{"t":"BBCP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-08-21",8.6914,8.6914,8.594,8.594,58700.0],["2017-08-22",8.594,8.594,8.594,8.594,27300.0],["2017-08-23",8.594,8.594,8.594,8.594,0.0],["2017-08-24",8.594,8.594,8.594,8.594,10000.0],["2017-08-25",8.594,8.6055,8.594,8.6055,29800.0],["2017-08-28",8.6117,8.6117,8.6028,8.6028,9300.0],["2017-08-29",8.6028,8.6117,8.6028,8.6117,150000.0],["2017-08-30",8.6117,8.6117,8.6117,8.6117,1700.0],["2017-08-31",8.6117,8.6117,8.6117,8.6117,0.0],["2017-09-01",8.6205,8.6205,8.6205,8.6205,900.0],["2017-09-05",8.6205,8.7091,8.6205,8.6383,12700.0],["2017-09-06",8.6205,8.6205,8.6205,8.6205,500.0],["2017-09-07",8.6205,8.6294,8.6117,8.6117,102000.0],["2017-09-08",8.6205,8.6205,8.6117,8.6117,251000.0],["2017-09-11",8.625,8.6471,8.6197,8.6471,199300.0],["2017-09-12",8.6471,8.6471,8.6453,8.6471,300.0],["2017-09-13",8.5497,8.6737,8.5497,8.656,800.0],["2017-09-14",8.6294,8.6294,8.6294,8.6294,500.0],["2017-09-15",8.656,8.6648,8.6117,8.6648,121600.0],["2017-09-18",8.6648,8.6648,8.6205,8.6471,800.0],["2017-09-19",8.6205,8.6294,8.6205,8.6205,17000.0],["2017-09-20",8.6737,8.6737,8.6205,8.6259,24000.0],["2017-09-21",8.6205,8.6214,8.6205,8.6205,6300.0],["2017-09-22",8.64,8.64,8.6205,8.6205,400.0],["2017-09-25",8.6205,8.6294,8.6205,8.6294,5700.0],["2017-09-26",8.6205,8.6205,8.6205,8.6205,4900.0],["2017-09-27",8.6205,8.6383,8.6188,8.6383,63600.0],["2017-09-28",8.6294,8.6737,8.6294,8.6648,67200.0],["2017-09-29",8.6648,8.6648,8.6648,8.6648,0.0],["2017-10-02",8.6737,8.6737,8.6569,8.6569,800.0],["2017-10-03",8.656,8.656,8.6471,8.6471,200.0],["2017-10-04",8.6471,8.6471,8.6471,8.6471,0.0],["2017-10-05",8.6471,8.6471,8.6471,8.6471,0.0],["2017-10-06",8.6471,8.6471,8.6471,8.6471,0.0],["2017-10-09",8.6471,8.6471,8.6383,8.6383,2200.0],["2017-10-10",8.6383,8.6383,8.6383,8.6383,2600.0],["2017-10-11",8.6294,8.6648,8.6294,8.6471,452600.0],["2017-10-12",8.656,8.6577,8.656,8.6577,500.0],["2017-10-13",8.656,8.656,8.656,8.656,1100.0],["2017-10-16",8.6515,8.6515,8.6515,8.6515,400.0],["2017-10-17",8.6471,8.6471,8.6294,8.6471,6100.0],["2017-10-18",8.6471,8.6471,8.6471,8.6471,0.0],["2017-10-19",8.6294,8.6914,8.6294,8.6471,248200.0],["2017-10-20",8.6383,8.6879,8.6383,8.6879,52500.0],["2017-10-23",8.6383,8.6826,8.6383,8.6383,101200.0],["2017-10-24",8.6294,8.6826,8.6294,8.6826,1400.0],["2017-10-25",8.6294,8.6826,8.6294,8.6826,50100.0],["2017-10-26",8.6471,8.6648,8.6294,8.6294,106100.0],["2017-10-27",8.6267,8.6383,8.6205,8.6312,10900.0],["2017-10-30",8.6383,8.6383,8.6126,8.6383,2800.0],["2017-10-31",8.6117,8.6383,8.6028,8.6383,319800.0],["2017-11-01",8.6205,8.6205,8.6205,8.6205,2000.0],["2017-11-02",8.6214,8.6214,8.6214,8.6214,100.0],["2017-11-03",8.6214,8.6214,8.6214,8.6214,700.0],["2017-11-06",8.6117,8.6117,8.6117,8.6117,100100.0],["2017-11-07",8.6117,8.6117,8.6117,8.6117,1700.0],["2017-11-08",8.6205,8.6205,8.6028,8.6028,70900.0],["2017-11-09",8.6028,8.6028,8.594,8.5984,197500.0],["2017-11-10",8.5851,8.6072,8.5851,8.6028,30200.0],["2017-11-13",8.6028,8.6028,8.5851,8.5851,79900.0],["2017-11-14",8.5851,8.594,8.5762,8.5842,199600.0],["2017-11-15",8.5842,8.5842,8.5842,8.5842,0.0],["2017-11-16",8.5851,8.5851,8.5762,8.5762,23900.0],["2017-11-17",8.5762,8.6028,8.5762,8.6028,123300.0],["2017-11-20",8.6383,8.6383,8.5762,8.5807,4100.0],["2017-11-21",8.594,8.594,8.594,8.594,98000.0],["2017-11-22",8.594,8.594,8.594,8.594,0.0],["2017-11-24",8.594,8.594,8.594,8.594,0.0],["2017-11-27",8.6383,8.6383,8.6383,8.6383,200.0],["2017-11-28",8.6383,8.6383,8.6383,8.6383,0.0],["2017-11-29",8.6383,8.6383,8.594,8.594,20500.0],["2017-11-30",8.594,8.594,8.594,8.594,19900.0],["2017-12-01",8.594,8.594,8.594,8.594,0.0],["2017-12-04",8.594,8.594,8.594,8.594,0.0],["2017-12-05",8.6117,8.6294,8.6117,8.6294,22200.0],["2017-12-06",8.6294,8.6294,8.6294,8.6294,100.0],["2017-12-07",8.6294,8.6294,8.6294,8.6294,0.0],["2017-12-08",8.6294,8.6294,8.6294,8.6294,0.0],["2017-12-11",8.6294,8.6294,8.6294,8.6294,0.0],["2017-12-12",8.6294,8.6294,8.6294,8.6294,0.0],["2017-12-13",8.6179,8.6179,8.6117,8.6161,8000.0],["2017-12-14",8.6161,8.6161,8.6161,8.6161,0.0],["2017-12-15",8.6117,8.6294,8.5762,8.6294,1600.0],["2017-12-18",8.594,8.594,8.594,8.594,1100.0],["2017-12-19",8.5851,8.5851,8.5762,8.5762,3500.0],["2017-12-20",8.5762,8.5762,8.5762,8.5762,0.0],["2017-12-21",8.594,8.594,8.5851,8.5878,4800.0],["2017-12-22",8.5878,8.5878,8.5878,8.5878,0.0],["2017-12-26",8.5878,8.5878,8.5878,8.5878,0.0],["2017-12-27",8.6117,8.6117,8.6117,8.6117,500.0],["2017-12-28",8.6117,8.6383,8.6117,8.6383,1300.0],["2017-12-29",8.6383,8.6383,8.6383,8.6383,0.0],["2018-01-02",8.6294,8.6383,8.6294,8.6294,51900.0],["2018-01-03",8.6294,8.6294,8.6117,8.6294,126600.0],["2018-01-04",8.6285,8.6285,8.6285,8.6285,200.0],["2018-01-05",8.6285,8.6285,8.6285,8.6285,0.0],["2018-01-08",8.6285,8.6285,8.6285,8.6285,0.0],["2018-01-09",8.6285,8.6285,8.6285,8.6285,0.0],["2018-01-10",8.6028,8.6294,8.5762,8.5851,30100.0],["2018-01-11",8.6471,8.6471,8.6471,8.6471,100.0],["2018-01-12",8.5851,8.6294,8.5851,8.6294,69200.0],["2018-01-16",8.656,8.656,8.6294,8.6294,16900.0],["2018-01-17",8.656,8.656,8.6294,8.6294,30600.0],["2018-01-18",8.656,8.656,8.656,8.656,100.0],["2018-01-19",8.656,8.7003,8.6383,8.7003,42000.0],["2018-01-22",8.7003,8.7003,8.6205,8.6383,303500.0],["2018-01-23",8.6383,8.7003,8.594,8.7003,19300.0],["2018-01-24",8.6471,8.7003,8.6471,8.7003,3800.0],["2018-01-25",8.6737,8.6826,8.6648,8.6648,301000.0],["2018-01-26",8.6648,8.6648,8.6648,8.6648,0.0],["2018-01-29",8.6737,8.6737,8.6737,8.6737,322000.0],["2018-01-30",8.7269,8.7269,8.6737,8.7003,5200.0],["2018-01-31",8.6826,8.7003,8.6826,8.7003,2700.0],["2018-02-01",8.6799,8.7003,8.6799,8.6914,4100.0],["2018-02-02",8.6648,8.6826,8.594,8.6826,129300.0],["2018-02-05",8.6826,8.6826,8.6826,8.6826,0.0],["2018-02-06",8.6737,8.6914,8.594,8.6826,128200.0],["2018-02-07",8.6826,8.6826,8.6826,8.6826,0.0],["2018-02-08",8.6028,8.6383,8.5762,8.6383,302300.0],["2018-02-09",8.6223,8.6471,8.6223,8.6471,565900.0],["2018-02-12",8.6294,8.656,8.6294,8.656,2600.0],["2018-02-13",8.656,8.656,8.656,8.656,0.0],["2018-02-14",8.6294,8.6648,8.6294,8.6648,123000.0],["2018-02-15",8.6294,8.6294,8.6294,8.6294,8500.0],["2018-02-16",8.6338,8.6338,8.6338,8.6338,300.0],["2018-02-20",8.6471,8.6648,8.6471,8.6648,2000.0],["2018-02-21",8.6648,8.6648,8.6648,8.6648,0.0],["2018-02-22",8.6826,8.6826,8.6826,8.6826,300.0],["2018-02-23",8.6826,8.6914,8.6826,8.6826,4100.0],["2018-02-26",8.6826,8.6826,8.6826,8.6826,2400.0],["2018-02-27",8.6826,8.6826,8.6471,8.6471,1065200.0],["2018-02-28",8.7003,8.7003,8.6569,8.6648,155700.0],["2018-03-01",8.7003,8.7091,8.7003,8.7003,3000.0],["2018-03-02",8.6471,8.6471,8.6471,8.6471,1000.0],["2018-03-05",8.6648,8.718,8.6648,8.718,5200.0],["2018-03-06",8.6648,8.7003,8.6648,8.7003,200200.0],["2018-03-07",8.7003,8.7003,8.7003,8.7003,535800.0],["2018-03-08",8.7003,8.7003,8.7003,8.7003,37900.0],["2018-03-09",8.7003,8.7003,8.7003,8.7003,0.0],["2018-03-12",8.6781,8.6781,8.6471,8.6471,4000.0],["2018-03-13",8.6471,8.6471,8.6471,8.6471,0.0],["2018-03-14",8.7003,8.7003,8.6471,8.6471,73800.0],["2018-03-15",8.7003,8.7003,8.656,8.656,2900.0],["2018-03-16",8.6737,8.6737,8.6515,8.656,1800.0],["2018-03-19",8.6471,8.6471,8.6471,8.6471,60100.0],["2018-03-20",8.6737,8.6799,8.6383,8.6383,3700.0],["2018-03-21",8.6471,8.6471,8.6383,8.6471,8300.0],["2018-03-22",8.6471,8.718,8.6471,8.6471,64100.0],["2018-03-23",8.6471,8.7091,8.6471,8.656,3000.0],["2018-03-26",8.656,8.656,8.656,8.656,0.0],["2018-03-27",8.6826,8.6826,8.6631,8.6631,12000.0],["2018-03-28",8.6675,8.7003,8.656,8.7003,5500.0],["2018-03-29",8.6914,8.7003,8.6914,8.6914,12300.0],["2018-04-02",8.6826,8.6826,8.6826,8.6826,60100.0],["2018-04-03",8.7003,8.7003,8.6817,8.6826,12000.0],["2018-04-04",8.6826,8.6826,8.6826,8.6826,0.0],["2018-04-05",8.7269,8.7269,8.6914,8.6914,5900.0],["2018-04-06",8.718,8.7269,8.718,8.7269,2000.0],["2018-04-09",8.6648,8.7003,8.6648,8.7003,4000.0],["2018-04-10",8.7269,8.7269,8.7269,8.7269,15000.0],["2018-04-11",8.7269,8.7269,8.7269,8.7269,0.0],["2018-04-12",8.7269,8.7269,8.7269,8.7269,0.0],["2018-04-13",8.7269,8.7269,8.7269,8.7269,500.0],["2018-04-16",8.7269,10.4013,8.7082,8.7269,16700.0],["2018-04-17",8.6914,8.7091,8.6914,8.7091,159100.0],["2018-04-18",8.7109,8.7109,8.7091,8.7091,1300.0],["2018-04-19",8.6826,8.7091,8.6826,8.7091,1300.0],["2018-04-20",8.718,8.7269,8.718,8.718,112400.0],["2018-04-23",8.687,8.7269,8.6826,8.7269,9300.0],["2018-04-24",8.7269,8.7269,8.718,8.718,400.0],["2018-04-25",8.7091,8.7091,8.7003,8.7003,700.0],["2018-04-26",8.7357,8.7357,8.7357,8.7357,1000.0],["2018-04-27",8.7269,8.7269,8.7269,8.7269,200.0],["2018-04-30",8.7269,8.7269,8.7269,8.7269,0.0],["2018-05-01",8.7269,8.7623,8.7269,8.7339,332400.0],["2018-05-02",8.7339,8.7339,8.7339,8.7339,0.0],["2018-05-03",8.7357,8.7357,8.7357,8.7357,111300.0],["2018-05-04",8.6994,8.6994,8.6994,8.6994,200.0],["2018-05-07",8.6826,8.6826,8.6826,8.6826,200.0],["2018-05-08",8.6826,8.7269,8.6826,8.7269,50100.0],["2018-05-09",8.7269,8.7269,8.7269,8.7269,0.0],["2018-05-10",8.7269,8.7269,8.7269,8.7269,0.0],["2018-05-11",8.7269,8.7269,8.7269,8.7269,0.0],["2018-05-14",8.7269,8.7269,8.7269,8.7269,0.0],["2018-05-15",8.7712,8.7712,8.718,8.718,11600.0],["2018-05-16",8.718,8.718,8.6834,8.718,12300.0],["2018-05-17",8.718,8.718,8.718,8.718,200.0],["2018-05-18",8.718,8.718,8.718,8.718,0.0],["2018-05-21",8.7623,8.7712,8.7269,8.7712,23300.0],["2018-05-22",8.7712,8.7712,8.7712,8.7712,300.0],["2018-05-23",8.7357,8.7357,8.7357,8.7357,95900.0],["2018-05-24",8.7357,8.7357,8.7357,8.7357,0.0],["2018-05-25",8.7357,8.7446,8.7357,8.7446,109100.0],["2018-05-29",8.7446,8.7446,8.7446,8.7446,0.0],["2018-05-30",8.7446,8.7446,8.7446,8.7446,0.0],["2018-05-31",8.7446,8.7446,8.7446,8.7446,0.0],["2018-06-01",8.7446,8.7446,8.7446,8.7446,0.0],["2018-06-04",8.7446,8.7446,8.7446,8.7446,0.0],["2018-06-05",8.718,8.718,8.718,8.718,200.0],["2018-06-06",8.7269,8.7269,8.718,8.718,151600.0],["2018-06-07",8.718,8.718,8.718,8.718,0.0],["2018-06-08",8.718,8.718,8.718,8.718,0.0],["2018-06-11",8.718,8.718,8.718,8.718,0.0],["2018-06-12",8.7269,8.7269,8.718,8.718,11500.0],["2018-06-13",8.7534,8.7534,8.7534,8.7534,50000.0],["2018-06-14",8.7534,8.7534,8.7534,8.7534,0.0],["2018-06-15",8.7401,8.7401,8.7401,8.7401,200.0],["2018-06-18",8.7269,8.7269,8.718,8.718,3200.0],["2018-06-19",8.7712,8.7712,8.7623,8.7712,22300.0],["2018-06-20",8.7712,8.7712,8.7712,8.7712,0.0],["2018-06-21",8.7889,8.7889,8.7889,8.7889,1300.0],["2018-06-22",8.7889,8.7889,8.7889,8.7889,0.0],["2018-06-25",8.7357,8.7712,8.7357,8.7712,151300.0],["2018-06-26",8.7712,8.7712,8.7712,8.7712,500.0],["2018-06-27",8.8066,8.8155,8.7889,8.8066,12800.0],["2018-06-28",8.7712,8.8332,8.749,8.8101,101200.0],["2018-06-29",8.7632,8.7632,8.7357,8.7357,1400.0],["2018-07-02",8.8022,8.8332,8.7712,8.7712,2500.0],["2018-07-03",8.7712,8.7712,8.7712,8.7712,2000.0],["2018-07-05",8.7712,8.7712,8.7712,8.7712,0.0],["2018-07-06",8.7977,8.7977,8.7977,8.7977,2900.0],["2018-07-09",8.8155,8.8332,8.8066,8.8332,127400.0],["2018-07-10",8.8332,8.8332,8.8332,8.8332,0.0],["2018-07-11",8.8243,8.8332,8.7889,8.8332,16800.0],["2018-07-12",8.7889,8.7889,8.7889,8.7889,2500.0],["2018-07-13",8.7889,8.7889,8.7889,8.7889,0.0],["2018-07-16",8.7889,8.7889,8.7889,8.7889,0.0],["2018-07-17",8.7889,8.7889,8.7889,8.7889,0.0],["2018-07-18",8.7889,8.7889,8.7889,8.7889,0.0],["2018-07-19",8.7889,8.7889,8.7889,8.7889,0.0],["2018-07-20",8.7889,8.7889,8.7889,8.7889,0.0],["2018-07-23",8.7889,8.7889,8.7889,8.7889,500.0],["2018-07-24",8.8243,9.2053,8.8066,9.2053,63400.0],["2018-07-25",8.8332,8.8332,8.8332,8.8332,1500.0],["2018-07-26",8.8332,8.8332,8.8332,8.8332,0.0],["2018-07-27",8.7889,8.7889,8.7889,8.7889,100.0],["2018-07-30",8.7889,8.827,8.7889,8.8039,5200.0],["2018-07-31",8.8155,8.8332,8.8155,8.8155,70500.0],["2018-08-01",8.8332,8.8332,8.8332,8.8332,10000.0],["2018-08-02",8.8332,8.8332,8.8332,8.8332,900.0],["2018-08-03",8.8332,8.8332,8.8332,8.8332,0.0],["2018-08-06",8.8155,8.8155,8.8155,8.8155,5400.0],["2018-08-07",8.8155,8.8155,8.8155,8.8155,0.0],["2018-08-08",8.8155,8.8155,8.8155,8.8155,0.0],["2018-08-09",8.8155,8.8155,8.8155,8.8155,0.0],["2018-08-10",8.8155,8.8155,8.8155,8.8155,400.0],["2018-08-13",8.8155,8.8155,8.8155,8.8155,0.0],["2018-08-14",8.7977,8.7977,8.7977,8.7977,800.0],["2018-08-15",8.7977,8.7977,8.7977,8.7977,0.0],["2018-08-16",8.8323,8.8332,8.7809,8.7809,4700.0],["2018-08-17",8.7809,8.7809,8.7809,8.7809,0.0],["2018-08-20",8.78,8.78,8.78,8.78,9000.0],["2018-08-21",8.8066,8.8066,8.8066,8.8066,500.0],["2018-08-22",8.7977,8.8155,8.7977,8.8155,16100.0],["2018-08-23",8.8155,8.8155,8.8155,8.8155,0.0],["2018-08-24",8.8155,8.8155,8.8155,8.8155,0.0],["2018-08-27",8.8332,8.8597,8.8332,8.8597,50000.0],["2018-08-28",8.8597,8.8597,8.8597,8.8597,0.0],["2018-08-29",8.8332,8.8597,8.8155,8.8155,500.0],["2018-08-30",8.8234,8.8332,8.8234,8.8332,7500.0],["2018-08-31",8.8332,8.842,8.8287,8.8332,12000.0],["2018-09-04",8.8332,8.8597,8.8332,8.842,40700.0],["2018-09-05",8.8332,8.8465,8.8332,8.8332,26200.0],["2018-09-06",8.8332,8.8332,8.8332,8.8332,0.0],["2018-09-07",8.8332,8.8332,8.8332,8.8332,78300.0],["2018-09-10",9.0104,9.0192,8.9909,9.0015,1864300.0],["2018-09-11",9.0015,9.0104,8.9926,8.9926,233300.0],["2018-09-12",8.9926,9.0192,8.9926,9.0192,62200.0],["2018-09-13",9.0192,9.0192,9.0015,9.0192,376100.0],["2018-09-14",9.0192,9.0281,9.0192,9.0192,17400.0],["2018-09-17",9.0015,9.0281,9.0015,9.0281,132700.0],["2018-09-18",9.0192,9.0281,9.0192,9.0281,20700.0],["2018-09-19",9.0361,9.0812,9.0281,9.0644,216000.0],["2018-09-20",9.0644,9.0724,9.0369,9.0369,414300.0],["2018-09-21",9.0369,9.0458,9.0192,9.0192,2563900.0],["2018-09-24",9.0414,9.0414,9.0369,9.0369,11600.0],["2018-09-25",8.7712,9.0369,8.7712,9.0369,12100.0],["2018-09-26",9.0369,9.0369,9.0334,9.0369,209700.0],["2018-09-27",9.0369,9.0812,9.0369,9.0369,944900.0],["2018-09-28",9.0547,9.0547,9.0192,9.0369,29400.0],["2018-10-01",9.0547,9.0547,9.0369,9.0369,201900.0],["2018-10-02",9.0104,9.0547,9.0104,9.0547,1700.0],["2018-10-03",9.0281,9.0458,9.0281,9.0458,2500.0],["2018-10-04",9.0458,9.0635,9.0369,9.0635,25200.0],["2018-10-05",9.0369,9.0635,9.0281,9.0281,85500.0],["2018-10-08",9.0281,9.0458,9.0281,9.0281,26400.0],["2018-10-09",9.0369,9.0369,9.0281,9.0369,109700.0],["2018-10-10",9.0325,9.0369,9.0192,9.0192,191400.0],["2018-10-11",9.0369,9.0369,9.0281,9.0281,9000.0],["2018-10-12",9.0378,9.0414,9.0015,9.0015,66100.0],["2018-10-15",9.0281,9.0547,9.0281,9.0369,167600.0],["2018-10-16",9.0369,9.0458,9.0369,9.0369,64400.0],["2018-10-17",9.0192,9.0547,9.0192,9.0369,59400.0],["2018-10-18",9.0458,9.0547,9.0369,9.0547,450100.0],["2018-10-19",9.0547,9.0635,9.0414,9.0547,406700.0],["2018-10-22",9.0458,9.0547,9.0458,9.0547,3780100.0],["2018-10-23",9.0547,9.0591,9.0458,9.0458,208000.0],["2018-10-24",9.0458,9.0724,9.0458,9.0547,177700.0],["2018-10-25",9.0458,9.0547,9.0458,9.0458,2700.0],["2018-10-26",9.0547,9.0724,9.0192,9.0458,114600.0],["2018-10-29",9.0547,9.0547,9.0458,9.0502,33600.0],["2018-10-30",9.0369,9.0724,9.0369,9.0547,16900.0],["2018-10-31",9.0635,9.0635,9.0458,9.0547,10400.0],["2018-11-01",9.0812,9.0812,8.9749,9.0458,650900.0],["2018-11-02",9.0369,9.0414,9.0281,9.0281,138000.0],["2018-11-05",8.8597,9.0635,8.8597,9.0502,11400.0],["2018-11-06",9.0369,9.0724,9.0369,9.0458,15400.0],["2018-11-07",9.0812,9.0812,8.9572,9.0369,43900.0],["2018-11-08",9.0369,9.0369,9.0281,9.0369,6600.0],["2018-11-09",9.0369,9.0635,9.0192,9.0458,16700.0],["2018-11-12",9.0369,9.0635,9.0369,9.0369,6100.0],["2018-11-13",9.1078,9.1078,9.0901,9.099,3389600.0],["2018-11-14",9.099,9.1078,9.099,9.099,1066800.0],["2018-11-15",9.0936,9.1167,9.0901,9.099,389600.0],["2018-11-16",9.1078,9.1078,9.0812,9.0812,296200.0],["2018-11-19",9.099,9.1078,8.9395,9.0901,439600.0],["2018-11-20",9.1078,9.1078,9.0901,9.0901,305800.0],["2018-11-21",9.1078,9.1078,9.0901,9.1078,11100.0],["2018-11-23",9.1078,9.1078,9.0812,9.1078,1600.0],["2018-11-26",9.1016,9.1078,9.0901,9.099,129900.0],["2018-11-27",9.1167,9.1167,9.0901,9.099,17800.0],["2018-11-28",9.0547,9.1167,9.0547,9.1078,6000.0],["2018-11-29",8.1864,9.1698,8.1864,9.0812,120600.0],["2018-11-30",9.0547,9.1255,9.0414,9.1255,10000.0],["2018-12-03",9.0369,9.0369,8.904,8.904,10200.0],["2018-12-04",8.8686,9.0369,8.8686,9.0369,12600.0],["2018-12-06",8.9483,8.9483,8.0712,8.2927,27000.0],["2018-12-07",13.5111,13.5111,9.0369,9.0369,5300.0],["2018-12-10",9.2584,9.2584,7.3536,7.7966,30100.0],["2018-12-11",8.2883,8.9483,7.7434,7.7434,25400.0],["2018-12-12",9.2939,10.6317,7.203,7.327,6500.0],["2018-12-13",8.842,8.8597,8.2307,8.8155,37800.0],["2018-12-14",8.8155,8.8332,8.5408,8.7712,36300.0],["2018-12-17",8.4168,8.8155,8.3282,8.4433,49900.0],["2018-12-18",8.718,8.8155,8.3388,8.5054,68200.0],["2018-12-19",8.6294,9.6128,8.3282,8.3282,92100.0],["2018-12-20",8.5142,8.7455,7.9029,7.9029,73800.0],["2018-12-21",7.9649,7.9649,7.3625,7.4068,32000.0],["2018-12-24",7.7966,7.7966,7.0878,7.0878,11600.0],["2018-12-26",7.0878,7.7966,6.6891,6.9283,50600.0],["2018-12-27",7.0701,7.817,6.6448,7.3004,9500.0],["2018-12-28",7.3359,7.7789,6.9106,7.1232,4300.0],["2018-12-31",7.2739,7.5308,7.0878,7.2916,5500.0],["2019-01-02",7.2384,7.4953,7.0878,7.1587,25200.0],["2019-01-03",7.0878,7.5175,7.0878,7.2916,5800.0],["2019-01-04",7.0878,7.2118,6.6448,6.6448,3000.0],["2019-01-07",6.6448,7.0878,6.636,6.9106,15700.0],["2019-01-08",7.5662,7.7877,7.0878,7.0878,6100.0],["2019-01-09",7.0878,7.451,6.822,7.451,4700.0],["2019-01-10",7.8816,7.8816,7.8816,7.8816,200.0],["2019-01-11",7.2207,7.2384,7.1853,7.203,1600.0],["2019-01-14",6.698,7.3004,6.698,7.3004,400.0],["2019-01-15",6.6537,7.0878,6.6448,7.0701,9300.0],["2019-01-16",7.5193,7.5219,6.7777,6.884,3300.0],["2019-01-17",6.9992,6.9992,6.4765,6.7157,12700.0],["2019-01-18",6.8309,6.9682,6.7068,6.7068,3900.0],["2019-01-22",6.6891,7.0878,6.6891,7.0081,4900.0],["2019-01-23",6.9877,6.9992,6.7423,6.9017,2700.0],["2019-01-24",7.304,7.304,6.7423,6.7866,1900.0],["2019-01-25",6.7777,7.5308,6.7777,7.1055,6800.0],["2019-01-28",7.4599,8.4619,7.2304,7.7567,13400.0],["2019-01-29",8.4168,8.4168,7.1764,7.6194,9900.0],["2019-01-30",7.4865,7.4865,6.8397,6.8663,21800.0],["2019-01-31",7.2207,8.4628,6.8486,6.9903,19200.0],["2019-02-01",6.9992,7.6725,6.9106,6.9106,19200.0],["2019-02-04",7.2916,7.3049,6.9106,7.1853,5800.0],["2019-02-05",7.1764,7.2871,6.822,6.8574,24800.0],["2019-02-06",6.7423,6.915,6.6448,6.8442,12900.0],["2019-02-07",6.8397,6.8574,6.6625,6.6625,7700.0],["2019-02-08",6.6537,6.853,6.3081,6.4853,8700.0],["2019-02-11",6.6094,6.8353,5.8652,6.5031,179500.0],["2019-02-12",6.4499,6.4588,6.286,6.4499,6500.0],["2019-02-13",6.5562,6.5562,6.5562,6.5562,300.0],["2019-02-14",6.317,6.7467,6.1575,6.6271,6200.0],["2019-02-15",6.4233,7.0462,6.4233,7.0462,1300.0],["2019-02-19",6.8131,6.822,6.6005,6.8131,2100.0],["2019-02-20",6.5651,7.0878,6.5651,7.0612,14300.0],["2019-02-21",6.8574,7.0878,6.8309,7.0878,1800.0],["2019-02-22",6.6537,7.0701,6.6537,7.0701,1900.0],["2019-02-25",6.8663,7.0701,6.6891,6.8663,9300.0],["2019-02-26",6.8663,6.8663,6.8663,6.8663,100.0],["2019-02-27",6.7777,6.7777,6.7777,6.7777,300.0],["2019-02-28",6.9106,6.9106,6.6625,6.8131,6400.0],["2019-03-01",6.9903,6.9992,6.7777,6.9017,2100.0],["2019-03-04",6.9017,6.9903,6.822,6.9903,2100.0],["2019-03-05",7.0878,7.0878,7.0789,7.0789,400.0],["2019-03-06",6.8663,7.0789,6.8663,7.0789,600.0],["2019-03-07",7.0612,7.0612,7.0612,7.0612,500.0],["2019-03-08",6.7538,7.1675,6.7538,7.1587,14500.0],["2019-03-11",7.3713,7.8497,7.0169,7.3447,19100.0],["2019-03-12",7.6194,8.0624,7.4865,7.9605,34300.0],["2019-03-13",7.9561,8.4876,7.8347,8.4168,36700.0],["2019-03-14",8.4168,11.0658,8.4168,11.0658,23000.0],["2019-03-15",10.5697,10.7159,9.3205,9.3205,70000.0],["2019-03-18",9.4356,10.6317,8.8686,9.3027,32800.0],["2019-03-19",10.0735,11.2785,9.3913,10.6317,39600.0],["2019-03-20",10.2773,10.4589,9.3027,9.9672,15300.0],["2019-03-21",9.4268,9.5242,9.0369,9.5242,7000.0],["2019-03-22",8.8597,9.0369,8.0712,9.0369,9900.0],["2019-03-25",8.8597,8.9572,8.4168,8.4168,3000.0],["2019-03-26",8.8332,8.8597,8.2484,8.5851,4400.0],["2019-03-27",8.2396,8.2396,8.2396,8.2396,500.0],["2019-03-28",8.7623,8.7623,8.1545,8.4168,2100.0],["2019-03-29",8.0668,8.2307,7.6548,7.9295,4200.0],["2019-04-01",8.8854,8.8854,7.77,7.9738,3300.0],["2019-04-02",7.5308,7.5308,6.4056,6.5119,92300.0],["2019-04-03",6.5376,6.5429,6.4942,6.4942,11500.0],["2019-04-04",6.4942,6.9106,6.2018,6.5208,31300.0],["2019-04-05",6.255,6.2904,6.0246,6.2018,45500.0],["2019-04-08",6.0379,6.0689,5.812,6.0689,24500.0],["2019-04-09",5.9272,6.0246,5.7588,5.936,14200.0],["2019-04-10",5.8209,5.9095,5.7323,5.9095,17100.0],["2019-04-11",6.3879,6.3879,5.7943,5.8563,15100.0],["2019-04-12",5.7943,5.9981,5.7677,5.9981,9500.0],["2019-04-15",6.0689,6.0689,5.7323,5.9803,14500.0],["2019-04-16",5.7881,5.936,5.7881,5.936,1200.0],["2019-04-17",5.8935,6.2107,5.8696,6.0246,10300.0],["2019-04-18",6.1159,6.3524,6.0246,6.0866,12800.0],["2019-04-22",6.0689,6.2018,5.8474,5.9981,38500.0],["2019-04-23",6.1575,6.1664,5.8474,6.1664,16500.0],["2019-04-24",5.9892,5.9892,5.5816,5.9803,45000.0],["2019-04-25",5.688,6.0866,5.6348,5.936,10700.0],["2019-04-26",6.0742,6.1044,5.9245,6.1044,4200.0],["2019-04-29",6.1044,6.1044,5.7943,6.0423,4500.0],["2019-04-30",5.9803,6.0601,5.5905,5.8474,82800.0],["2019-05-01",5.812,5.8519,5.688,5.8474,25800.0],["2019-05-02",5.8031,5.8031,5.7145,5.7588,19700.0],["2019-05-03",5.6791,5.8917,5.6348,5.7943,14800.0],["2019-05-06",5.7881,5.7881,5.6791,5.7588,21100.0],["2019-05-07",5.3158,5.3158,4.5938,4.9172,678000.0],["2019-05-08",4.8729,5.0944,4.6514,4.8729,470600.0],["2019-05-09",4.7931,4.8153,4.2084,4.3147,696200.0],["2019-05-10",3.9514,4.6868,3.8894,4.5716,3629600.0],["2019-05-13",4.6071,4.74,4.1995,4.4653,693500.0],["2019-05-14",4.5362,4.864,4.483,4.8286,216400.0],["2019-05-15",4.8729,4.8729,4.5273,4.5805,65500.0],["2019-05-16",4.7134,4.8445,4.6071,4.7045,69300.0],["2019-05-17",4.6868,4.6868,4.4565,4.5628,199700.0],["2019-05-20",4.6071,4.9349,4.6071,4.6779,675600.0],["2019-05-21",4.6159,5.1032,4.6159,4.7843,396700.0],["2019-05-22",4.7488,5.0058,4.7488,4.8197,230600.0],["2019-05-23",4.8994,4.9172,4.7045,4.7931,491900.0],["2019-05-24",4.8463,4.988,4.6779,4.7488,1190300.0],["2019-05-28",4.6868,4.8729,4.4299,4.4476,165400.0],["2019-05-29",4.4742,4.6815,4.2704,4.4742,588000.0],["2019-05-30",4.4653,4.7834,4.4565,4.7134,296100.0],["2019-05-31",4.6159,4.7488,4.4919,4.5185,220900.0],["2019-06-03",4.5539,4.6602,4.4387,4.6071,185900.0],["2019-06-04",4.6602,4.7488,4.4565,4.7488,175900.0],["2019-06-05",4.74,4.74,4.4387,4.4565,110100.0],["2019-06-06",4.4565,4.5858,4.2704,4.4387,138500.0],["2019-06-07",4.4565,4.6602,4.2704,4.3413,600900.0],["2019-06-10",4.421,4.421,3.349,3.8983,627700.0],["2019-06-11",4.0135,4.0135,3.2249,3.5882,681500.0],["2019-06-12",3.5616,3.7654,3.3135,3.5705,247300.0],["2019-06-13",3.5882,3.9603,3.5882,3.792,212600.0],["2019-06-14",3.7565,3.978,3.5439,3.7831,193000.0],["2019-06-17",3.7654,3.7654,3.5439,3.5882,73200.0],["2019-06-18",3.5971,3.7565,3.5882,3.6768,60400.0],["2019-06-19",3.6591,3.8682,3.5882,3.7654,96300.0],["2019-06-20",3.8097,3.9071,3.6325,3.7211,74700.0],["2019-06-21",3.6945,3.9869,3.6325,3.916,216600.0],["2019-06-24",3.9249,4.2084,3.854,4.2084,127200.0],["2019-06-25",4.2527,4.2881,4.0312,4.1464,80500.0],["2019-06-26",4.1641,4.2465,3.9869,4.2084,80200.0],["2019-06-27",4.2793,4.359,4.1729,4.3236,101000.0],["2019-06-28",4.3058,4.6248,4.3058,4.5362,1467900.0],["2019-07-01",4.864,5.0766,4.802,4.8906,518700.0],["2019-07-02",4.9349,4.9367,4.6159,4.7843,203000.0],["2019-07-03",4.8374,4.8463,4.6514,4.6691,193500.0],["2019-07-05",4.6868,4.8994,4.6336,4.864,151900.0],["2019-07-08",4.8817,4.9526,4.6336,4.6602,158600.0],["2019-07-09",4.6779,4.7311,4.4875,4.6957,105400.0],["2019-07-10",4.7665,4.856,4.5894,4.6779,101500.0],["2019-07-11",4.6868,4.934,4.5894,4.6691,175100.0],["2019-07-12",4.6868,4.8862,4.6868,4.7843,138900.0],["2019-07-15",4.7577,4.7577,4.5805,4.6691,74700.0],["2019-07-16",4.6779,4.7355,4.6071,4.6336,83400.0],["2019-07-17",4.6336,4.6514,4.4565,4.4653,131500.0],["2019-07-18",4.4653,4.4768,3.8637,3.9249,128800.0],["2019-07-19",3.916,4.0179,3.7388,3.9337,125000.0],["2019-07-22",3.8629,3.9249,3.6414,3.7831,116200.0],["2019-07-23",3.7831,3.8894,3.6502,3.854,55500.0],["2019-07-24",3.8363,4.0356,3.6768,3.8451,115400.0],["2019-07-25",3.8274,3.8451,3.5528,3.5616,154600.0],["2019-07-26",3.5528,3.6148,3.4996,3.4996,122400.0],["2019-07-29",3.4553,3.6883,3.3844,3.6502,70200.0],["2019-07-30",3.6148,3.6679,3.4996,3.5793,61200.0],["2019-07-31",3.6679,3.8008,3.5616,3.5882,71400.0],["2019-08-01",3.5616,3.6582,3.3756,3.4021,97600.0],["2019-08-02",3.3756,3.4819,3.3224,3.3578,195700.0],["2019-08-05",3.3135,3.4287,3.287,3.3933,153900.0],["2019-08-06",3.3756,3.4464,3.0212,3.1009,363000.0],["2019-08-07",3.0921,3.2072,3.0035,3.03,239400.0],["2019-08-08",3.0859,3.1718,2.9237,2.9503,229400.0],["2019-08-09",2.9237,3.1718,2.9237,3.0566,191200.0],["2019-08-12",3.0478,3.2542,2.9414,2.9769,57200.0],["2019-08-13",2.9769,3.2072,2.9769,3.1718,134500.0],["2019-08-14",3.0832,3.1009,2.8794,2.8971,81600.0],["2019-08-15",2.906,3.0389,2.8351,2.9857,153500.0],["2019-08-16",3.0123,3.1744,2.9857,3.0832,38200.0],["2019-08-19",3.0921,3.4021,3.0389,3.3135,45100.0],["2019-08-20",3.3135,3.7477,3.3135,3.6414,98900.0],["2019-08-21",3.6857,3.792,3.5483,3.7565,38100.0],["2019-08-22",3.7743,3.8496,3.5439,3.5616,60900.0],["2019-08-23",3.5793,3.8451,3.3135,3.3578,60000.0],["2019-08-26",3.411,3.7565,3.411,3.6768,127400.0],["2019-08-27",3.7034,3.7565,3.411,3.411,87800.0],["2019-08-28",3.5262,3.854,3.3401,3.792,95900.0],["2019-08-29",3.854,3.9869,3.6768,3.9426,152600.0],["2019-08-30",3.9869,3.9869,3.8584,3.916,80900.0],["2019-09-03",3.8274,3.8894,3.5705,3.6325,88100.0],["2019-09-04",3.6325,3.8407,3.5793,3.7743,114100.0],["2019-09-05",3.8008,3.8673,3.7743,3.8097,95700.0],["2019-09-06",3.8363,4.0755,3.7743,3.8983,191000.0],["2019-09-09",3.854,3.854,3.5528,3.6591,200400.0],["2019-09-10",3.6502,3.7122,3.3401,3.5262,195500.0],["2019-09-11",3.535,3.7344,3.3578,3.6857,91100.0],["2019-09-12",3.7654,3.7654,3.4907,3.5085,83300.0],["2019-09-13",3.4996,3.7034,3.4588,3.6857,64200.0],["2019-09-16",3.7034,3.9426,3.5616,3.854,84300.0],["2019-09-17",3.6325,3.652,3.1718,3.4287,343900.0],["2019-09-18",3.4642,3.7122,3.3756,3.5793,150700.0],["2019-09-19",3.6236,3.6458,3.411,3.5882,185300.0],["2019-09-20",3.5793,3.7122,3.5262,3.6236,361200.0],["2019-09-23",3.5971,3.6945,3.52,3.5971,39700.0],["2019-09-24",3.5705,3.6502,3.2515,3.2958,63700.0],["2019-09-25",3.287,3.4819,3.2781,3.4376,75400.0],["2019-09-26",3.4287,3.5971,3.4287,3.4464,19700.0],["2019-09-27",3.411,3.5528,3.3667,3.3844,24700.0],["2019-09-30",3.411,3.6325,3.3313,3.5173,922800.0],["2019-10-01",3.3933,3.6236,3.2249,3.2515,61100.0],["2019-10-02",3.2072,3.411,3.1186,3.2515,95800.0],["2019-10-03",3.2427,3.2427,3.0832,3.1009,53300.0],["2019-10-04",3.1098,3.1806,3.0416,3.1452,77900.0],["2019-10-07",3.1629,3.5439,3.0123,3.1629,174500.0],["2019-10-08",3.0655,3.131,2.9857,2.9857,58800.0],["2019-10-09",3.03,3.1452,2.844,3.1186,45500.0],["2019-10-10",3.1275,3.3508,2.968,3.0832,33500.0],["2019-10-11",3.1364,3.2338,3.0655,3.1629,141600.0],["2019-10-14",3.1452,3.1452,2.968,3.0389,33200.0],["2019-10-15",3.0478,3.1718,3.0035,3.1541,28700.0],["2019-10-16",3.1364,3.1541,3.0832,3.1009,58100.0],["2019-10-17",3.1452,3.1452,3.0921,3.1009,30900.0],["2019-10-18",3.0743,3.1541,3.0743,3.0832,34700.0],["2019-10-21",3.1364,3.1718,3.1053,3.1364,29200.0],["2019-10-22",3.1452,3.1718,2.9149,3.0566,42500.0],["2019-10-23",3.0212,3.1177,2.9769,2.9769,43000.0],["2019-10-24",2.9769,3.0123,2.8706,2.9326,50800.0],["2019-10-25",2.8971,2.9857,2.8971,2.9503,28400.0],["2019-10-28",3.0035,3.0035,2.9237,2.9414,48500.0],["2019-10-29",2.9326,2.9857,2.8174,2.9149,71500.0],["2019-10-30",2.8794,3.0655,2.8794,3.0212,45400.0],["2019-10-31",2.9769,3.0832,2.8617,3.0478,56000.0],["2019-11-01",3.0832,3.0921,2.968,2.9857,48500.0],["2019-11-04",2.9592,3.0123,2.8706,2.8794,84100.0],["2019-11-05",2.9237,2.9503,2.8617,2.8794,396300.0],["2019-11-06",2.8617,2.9769,2.7997,2.906,338500.0],["2019-11-07",2.968,2.968,2.898,2.9237,91500.0],["2019-11-08",2.9414,3.0832,2.9326,3.0035,159600.0],["2019-11-11",3.0212,3.1718,2.9742,3.0921,71000.0],["2019-11-12",3.1275,3.2604,3.1275,3.2161,473200.0],["2019-11-13",3.1895,3.4376,3.1718,3.3047,192100.0],["2019-11-14",3.3047,3.3499,3.2515,3.3047,61800.0],["2019-11-15",3.3667,3.3889,3.287,3.3224,119300.0],["2019-11-18",3.2958,3.3578,3.1629,3.287,54600.0],["2019-11-19",3.3578,3.4907,3.287,3.4553,99300.0],["2019-11-20",3.3933,3.6945,3.3933,3.5882,216200.0],["2019-11-21",3.5926,3.7831,3.5439,3.7477,217100.0],["2019-11-22",3.8717,4.1995,3.8097,4.04,238300.0],["2019-11-25",4.1198,4.1198,3.8894,4.0888,57700.0],["2019-11-26",4.0843,4.0843,3.978,4.0578,116700.0],["2019-11-27",4.0578,4.2704,4.0135,4.2615,195000.0],["2019-11-29",4.2793,4.297,4.2261,4.2527,20700.0],["2019-12-02",4.2793,4.2793,3.9603,3.9957,53100.0],["2019-12-03",3.9071,4.0631,3.5536,4.04,114000.0],["2019-12-04",4.0223,4.1552,3.9869,4.0755,123200.0],["2019-12-05",4.0489,4.2615,3.9603,4.0312,94100.0],["2019-12-06",4.0843,4.1641,3.9869,4.1198,78400.0],["2019-12-09",4.0578,4.1464,3.9957,4.0356,98400.0],["2019-12-10",3.9957,4.1109,3.8983,3.9426,279500.0],["2019-12-11",3.9426,4.0755,3.9426,3.9869,67300.0],["2019-12-12",3.9869,4.0755,3.9869,3.9957,39600.0],["2019-12-13",3.9869,4.0755,3.9869,4.0135,59900.0],["2019-12-16",4.0223,4.1729,3.9869,4.0578,51000.0],["2019-12-17",4.0666,4.297,4.0666,4.266,93300.0],["2019-12-18",4.2793,4.7222,4.2793,4.5894,120300.0],["2019-12-19",4.6248,4.6957,4.4432,4.5539,85000.0],["2019-12-20",4.6071,5.2095,4.4883,4.9615,279000.0],["2019-12-23",4.9526,4.9659,4.7134,4.8994,60600.0],["2019-12-24",4.8729,4.8879,4.7843,4.802,30600.0],["2019-12-26",4.7665,4.8994,4.6957,4.7134,39800.0],["2019-12-27",4.7311,4.8551,4.6957,4.8551,45000.0],["2019-12-30",4.8729,4.9083,4.7754,4.8197,46800.0],["2019-12-31",4.7931,4.9083,4.74,4.8463,63500.0],["2020-01-02",4.8551,4.9216,4.7976,4.864,103700.0],["2020-01-03",4.8108,4.8729,4.6957,4.7045,57700.0],["2020-01-06",4.6159,4.8507,4.4387,4.4565,60400.0],["2020-01-07",4.4565,4.5628,4.4387,4.4653,42500.0],["2020-01-08",4.4565,4.5451,4.2527,4.3236,45100.0],["2020-01-09",4.3413,4.6336,4.3413,4.6071,90800.0],["2020-01-10",4.6779,4.8729,4.4476,4.6336,114600.0],["2020-01-13",4.7222,4.802,4.6248,4.802,53200.0],["2020-01-14",4.864,4.9969,4.8286,4.9615,133000.0],["2020-01-15",4.5273,4.6026,4.297,4.5894,252500.0],["2020-01-16",4.5273,4.6602,4.3767,4.5362,94100.0],["2020-01-17",4.5628,4.6071,4.2527,4.2925,122900.0],["2020-01-21",4.3324,4.5362,4.3324,4.4786,55200.0],["2020-01-22",4.5185,4.5185,4.3944,4.4742,25900.0],["2020-01-23",4.4476,4.6071,4.4299,4.6026,42100.0],["2020-01-24",4.6514,4.8286,4.4653,4.5539,80300.0],["2020-01-27",4.4476,4.6779,4.3723,4.4653,26400.0],["2020-01-28",4.4653,4.6806,4.4387,4.4742,22900.0],["2020-01-29",4.4653,4.5716,4.4476,4.5096,26800.0],["2020-01-30",4.5008,4.5229,4.4742,4.5008,28900.0],["2020-01-31",4.5008,4.6425,4.4742,4.5185,38700.0],["2020-02-03",4.5096,4.639,4.483,4.5362,58200.0],["2020-02-04",4.5628,4.6328,4.5096,4.5185,34100.0],["2020-02-05",4.5451,4.864,4.5158,4.8197,34200.0],["2020-02-06",4.988,4.988,4.7976,4.8108,16200.0],["2020-02-07",4.8286,4.8817,4.7028,4.7488,20100.0],["2020-02-10",4.7577,4.8551,4.7577,4.802,18000.0],["2020-02-11",4.7843,4.8286,4.7843,4.802,11200.0],["2020-02-12",4.8286,5.0146,4.8286,4.9703,21500.0],["2020-02-13",4.9437,4.9615,4.7488,4.7843,45500.0],["2020-02-14",4.8286,4.9526,4.7577,4.8817,32000.0],["2020-02-18",4.9615,4.9703,4.8906,4.9615,34500.0],["2020-02-19",4.9615,5.1918,4.9508,5.0766,49600.0],["2020-02-20",5.1298,5.4089,5.1298,5.2627,115900.0],["2020-02-21",5.3513,5.3601,5.1652,5.2627,72100.0],["2020-02-24",5.0235,5.0536,4.7843,4.802,32500.0],["2020-02-25",4.802,4.802,4.4387,4.483,85100.0],["2020-02-26",4.483,4.8551,4.2793,4.74,83100.0],["2020-02-27",4.6159,4.8286,4.6071,4.6159,61700.0],["2020-02-28",4.5185,4.7843,4.3306,4.5716,93400.0],["2020-03-02",4.6071,5.2538,4.2793,5.0678,110400.0],["2020-03-03",5.0766,5.0855,4.9792,5.0412,72300.0],["2020-03-04",5.0855,5.0855,4.9792,5.0855,65600.0],["2020-03-05",5.0058,5.0855,4.9703,5.0412,87300.0],["2020-03-06",4.8906,5.0058,4.7665,4.8994,68700.0],["2020-03-09",4.7045,4.8286,4.0223,4.3147,121900.0],["2020-03-10",4.3501,4.5849,3.9071,3.9957,76200.0],["2020-03-11",3.9514,4.3634,3.6945,3.8717,74500.0],["2020-03-12",3.9249,3.9869,2.1441,2.9857,197400.0],["2020-03-13",3.2072,3.7654,3.0655,3.6857,133200.0],["2020-03-16",2.7465,3.535,2.7465,2.8883,160100.0],["2020-03-17",2.9237,3.0566,2.8085,2.8883,134600.0],["2020-03-18",2.782,2.8395,2.2592,2.401,224600.0],["2020-03-19",2.3567,2.968,2.3478,2.968,156500.0],["2020-03-20",3.1718,3.73,2.8263,3.0921,805900.0],["2020-03-23",3.1098,3.2249,2.7997,2.968,107400.0],["2020-03-24",3.0743,3.2028,2.7908,3.1452,328400.0],["2020-03-25",3.1895,3.3986,3.0035,3.1098,76400.0],["2020-03-26",3.1009,3.1275,2.8573,3.1009,141600.0],["2020-03-27",3.0123,3.0681,2.7111,2.7288,73100.0],["2020-03-30",2.7288,2.9503,2.401,2.4984,142800.0],["2020-03-31",2.4807,2.7731,2.4099,2.5339,352400.0],["2020-04-01",2.5162,2.5162,1.8517,1.9226,138600.0],["2020-04-02",2.1086,2.339,1.9491,2.0466,131000.0],["2020-04-03",1.9934,2.1396,1.7099,2.0466,168600.0],["2020-04-06",2.1884,2.401,2.0377,2.2947,177100.0],["2020-04-07",2.3567,2.6225,2.0555,2.2681,105300.0],["2020-04-08",2.3035,2.5782,2.1086,2.2681,207300.0],["2020-04-09",2.3478,2.6579,2.2681,2.4807,213500.0],["2020-04-13",2.4453,2.4453,2.1618,2.2061,83700.0],["2020-04-14",2.3213,2.4276,2.0466,2.082,137000.0],["2020-04-15",2.0377,2.0998,1.8605,1.8694,145600.0],["2020-04-16",1.8694,1.9128,1.7631,1.8074,126100.0],["2020-04-17",1.9048,1.9314,1.6125,1.6834,234400.0],["2020-04-20",1.7099,1.9403,1.6922,1.7631,140800.0],["2020-04-21",1.7719,1.7897,1.6834,1.7719,232500.0],["2020-04-22",1.8251,1.8783,1.7719,1.7985,111400.0],["2020-04-23",1.834,2.3833,1.7719,2.1972,1650900.0],["2020-04-24",2.2504,2.3567,2.1706,2.3478,180800.0],["2020-04-27",2.3921,2.7164,2.3877,2.6579,232300.0],["2020-04-28",2.7642,2.9964,2.6491,2.8528,268100.0],["2020-04-29",2.9237,3.2781,2.9025,3.1186,322500.0],["2020-04-30",3.1098,3.1186,2.4364,2.5162,627300.0],["2020-05-01",2.5427,2.5605,2.2149,2.277,425400.0],["2020-05-04",2.3035,2.3035,2.0998,2.1263,219800.0],["2020-05-05",2.1706,2.277,1.9934,2.02,605000.0],["2020-05-06",2.082,2.2504,1.9757,2.1706,231000.0],["2020-05-07",2.2504,2.3478,2.2061,2.2415,122900.0],["2020-05-08",2.2592,2.3567,2.2149,2.3213,194700.0],["2020-05-11",2.3035,2.5605,2.1263,2.4276,191100.0],["2020-05-12",2.4542,2.6048,2.4453,2.4807,177000.0],["2020-05-13",2.4364,2.4364,2.2238,2.3124,217400.0],["2020-05-14",2.2327,2.3478,2.1706,2.3478,125100.0],["2020-05-15",2.3478,2.4187,2.277,2.401,89200.0],["2020-05-18",2.5339,2.5959,2.4719,2.5693,152500.0],["2020-05-19",2.5693,2.6048,2.4187,2.4719,128700.0],["2020-05-20",2.5073,2.6579,2.4984,2.5959,109300.0],["2020-05-21",2.5959,2.6845,2.5605,2.6491,107000.0],["2020-05-22",2.6579,2.7022,2.5693,2.6845,69800.0],["2020-05-26",2.6756,2.9237,2.6756,2.8794,110100.0],["2020-05-27",2.9237,3.1718,2.8945,3.1541,124900.0],["2020-05-28",3.1984,3.3224,2.8794,3.0921,128900.0],["2020-05-29",3.0566,3.0566,2.7997,2.9503,110000.0],["2020-06-01",2.9769,2.9857,2.7731,2.8528,101700.0],["2020-06-02",2.8971,2.968,2.7022,2.7997,100700.0],["2020-06-03",2.906,3.1408,2.8874,3.0921,94700.0],["2020-06-04",3.1541,3.1585,2.9414,3.0123,116100.0],["2020-06-05",3.1984,3.3224,3.0752,3.2604,140200.0],["2020-06-08",3.3667,3.6236,3.3313,3.5705,186900.0],["2020-06-09",3.5882,3.7211,3.1984,3.2427,190900.0],["2020-06-10",3.4996,3.9869,3.411,3.8008,257300.0],["2020-06-11",3.5439,3.6768,3.2781,3.3003,244400.0],["2020-06-12",3.4464,3.535,3.2781,3.3224,160000.0],["2020-06-15",3.2427,3.4376,3.1275,3.3224,123300.0],["2020-06-16",3.5439,3.6768,3.4464,3.4553,158200.0],["2020-06-17",3.4907,3.535,3.3667,3.3756,62400.0],["2020-06-18",3.3667,3.535,3.3224,3.4553,43800.0],["2020-06-19",3.5085,3.6148,3.3756,3.5439,178000.0],["2020-06-22",3.5173,3.5882,3.3933,3.4464,80400.0],["2020-06-23",3.535,3.5882,3.3401,3.4642,58400.0],["2020-06-24",3.4376,3.4376,3.1984,3.2338,79500.0],["2020-06-25",3.2427,3.287,3.1452,3.2338,65200.0],["2020-06-26",3.1895,4.8551,2.6181,4.8551,431500.0],["2020-06-29",3.5439,3.6325,3.1851,3.2427,595700.0],["2020-06-30",3.1895,3.256,3.03,3.0832,131800.0],["2020-07-01",3.0655,3.2161,2.9166,2.9769,88400.0],["2020-07-02",3.0478,3.2161,2.9813,3.0478,60500.0],["2020-07-06",3.1009,3.1009,2.906,2.9326,116800.0],["2020-07-07",2.9237,3.0035,2.8263,2.8528,82200.0],["2020-07-08",2.8617,2.9414,2.7465,2.8351,319900.0],["2020-07-09",2.8351,2.8351,2.4967,2.6668,234000.0],["2020-07-10",2.6668,2.7465,2.6136,2.7465,74200.0],["2020-07-13",2.7465,2.8351,2.6668,2.7111,119300.0],["2020-07-14",2.6579,2.8263,2.6225,2.8174,84900.0],["2020-07-15",2.8351,3.03,2.7687,3.0123,174300.0],["2020-07-16",3.0212,3.0921,2.8883,3.0566,101700.0],["2020-07-17",3.0123,3.4021,2.7288,3.3401,177700.0],["2020-07-20",3.3401,3.3401,3.1009,3.1275,46800.0],["2020-07-21",3.1895,3.3135,3.1098,3.2781,74700.0],["2020-07-22",3.2692,3.2781,3.2249,3.2604,44000.0],["2020-07-23",3.2427,3.4021,3.1629,3.287,158900.0],["2020-07-24",3.2604,3.3667,3.1541,3.1806,28300.0],["2020-07-27",3.2161,3.3667,3.2161,3.2958,20900.0],["2020-07-28",3.2781,3.2781,3.1186,3.1452,39400.0],["2020-07-29",3.1452,3.2338,2.8794,3.2249,59900.0],["2020-07-30",3.1807,3.4553,3.1807,3.4376,71800.0],["2020-07-31",3.4376,3.4376,3.1895,3.3135,42200.0],["2020-08-03",3.3401,3.4553,3.2604,3.4287,61000.0],["2020-08-04",3.411,3.4376,3.3756,3.3933,29000.0],["2020-08-05",3.4464,3.4642,3.3578,3.4642,48600.0],["2020-08-06",3.4287,3.5085,3.3933,3.5085,79600.0],["2020-08-07",3.4907,3.7211,3.4907,3.7034,63400.0],["2020-08-10",3.7034,3.7167,3.4642,3.4907,38200.0],["2020-08-11",3.5439,3.9249,3.5439,3.7122,93800.0],["2020-08-12",3.7831,3.8372,3.6325,3.6502,34600.0],["2020-08-13",3.6236,3.6945,3.5218,3.6148,25100.0],["2020-08-14",3.5882,3.6148,3.3933,3.4287,32900.0],["2020-08-17",3.4287,3.6414,3.3047,3.535,28600.0],["2020-08-18",3.535,3.7565,3.4553,3.6591,29600.0],["2020-08-19",3.2958,3.7565,3.2958,3.4021,32700.0],["2020-08-20",3.3224,3.6591,3.2427,3.2958,38500.0],["2020-08-21",3.3047,3.4199,3.3047,3.3401,44700.0],["2020-08-24",3.411,3.411,3.2072,3.2604,55800.0],["2020-08-25",3.287,3.38,3.2072,3.2338,15900.0],["2020-08-26",3.2515,3.3357,3.1452,3.2515,32500.0],["2020-08-27",3.2515,3.3171,3.1984,3.2781,20400.0],["2020-08-28",3.2303,3.287,3.2161,3.287,17100.0],["2020-08-31",3.1807,3.2515,3.1541,3.2161,44300.0],["2020-09-01",3.2604,3.5439,3.0743,3.5439,125000.0],["2020-09-02",3.5439,3.6591,3.4376,3.6591,60100.0],["2020-09-03",3.6502,3.978,3.5882,3.7122,87400.0],["2020-09-04",3.7565,3.9514,3.6103,3.916,28600.0],["2020-09-08",3.8894,3.8894,3.3933,3.5085,78500.0],["2020-09-09",3.6945,3.8753,3.3578,3.3667,126800.0],["2020-09-10",3.6857,3.7556,3.1186,3.2604,106400.0],["2020-09-11",3.3933,3.3933,3.0035,3.1098,73600.0],["2020-09-14",3.1629,3.4225,3.1009,3.2072,103900.0],["2020-09-15",3.2249,3.2958,3.1275,3.2958,50100.0],["2020-09-16",3.2692,3.3933,3.2515,3.3313,50700.0],["2020-09-17",3.3313,3.4376,3.2072,3.2692,51700.0],["2020-09-18",3.3578,3.3844,3.0832,3.349,203300.0],["2020-09-21",3.3135,3.3224,3.0123,3.0389,58500.0],["2020-09-22",3.0566,3.2072,3.0212,3.0655,33700.0],["2020-09-23",3.0655,3.1718,2.8263,2.9857,121000.0],["2020-09-24",2.9769,2.9769,2.8174,2.8528,48200.0],["2020-09-25",2.8351,3.1009,2.8218,3.0212,60100.0],["2020-09-28",3.1098,3.4376,3.1009,3.3224,131900.0],["2020-09-29",3.349,3.3756,3.1895,3.2338,30800.0],["2020-09-30",3.2338,3.2781,3.0965,3.1629,97400.0],["2020-10-01",3.1984,3.3667,3.1452,3.3224,155800.0],["2020-10-02",3.2958,3.3313,3.1275,3.2427,263500.0],["2020-10-05",3.2427,3.4021,3.1762,3.3667,96500.0],["2020-10-06",3.3933,3.4376,3.2613,3.2958,502900.0],["2020-10-07",3.3047,3.473,3.2604,3.3401,107400.0],["2020-10-08",3.3135,3.4907,3.3135,3.3933,43700.0],["2020-10-09",3.411,3.6679,3.4021,3.5439,115400.0],["2020-10-12",3.535,3.6679,3.473,3.535,41300.0],["2020-10-13",3.473,3.4996,3.2515,3.3667,148800.0],["2020-10-14",3.4332,3.4819,3.3933,3.4287,19200.0],["2020-10-15",3.411,3.5173,3.3756,3.4819,41500.0],["2020-10-16",3.4464,3.6059,3.3933,3.4376,73900.0],["2020-10-19",3.4199,3.5218,3.3756,3.3756,17800.0],["2020-10-20",3.3844,3.5262,3.3224,3.4199,24100.0],["2020-10-21",3.4199,3.4287,3.2604,3.287,17100.0],["2020-10-22",3.3224,3.4819,3.3135,3.349,26800.0],["2020-10-23",3.4376,3.4376,3.3224,3.3313,39300.0],["2020-10-26",3.349,3.3667,3.2515,3.2958,76800.0],["2020-10-27",3.2781,3.3047,3.2781,3.2781,27600.0],["2020-10-28",3.318,3.4376,2.9946,3.03,176200.0],["2020-10-29",3.03,3.2072,2.8971,3.0832,186500.0],["2020-10-30",3.0478,3.1895,2.782,2.8617,85100.0],["2020-11-02",2.9503,3.0921,2.9503,3.0212,25800.0],["2020-11-03",3.1009,3.1895,3.0743,3.1629,54100.0],["2020-11-04",3.1452,3.1718,3.1009,3.1364,13600.0],["2020-11-05",3.1009,3.2781,2.9237,3.0212,64500.0],["2020-11-06",3.0212,3.0832,2.9592,3.0123,26400.0],["2020-11-09",3.1541,3.4553,3.03,3.1098,120400.0],["2020-11-10",3.0478,3.3844,3.0035,3.0832,117700.0],["2020-11-11",3.0832,3.2427,3.0212,3.2338,40000.0],["2020-11-12",3.1984,3.1984,3.0389,3.0743,34800.0],["2020-11-13",3.1009,3.1895,3.0743,3.1629,32000.0],["2020-11-16",3.1629,3.3313,3.1629,3.3135,52700.0],["2020-11-17",3.3224,3.3667,3.17,3.287,42700.0],["2020-11-18",3.3667,3.3667,3.1806,3.1895,30500.0],["2020-11-19",3.1895,3.2161,3.1275,3.1984,34000.0],["2020-11-20",3.0743,3.1709,3.0478,3.1009,71400.0],["2020-11-23",3.1718,3.1718,3.0212,3.0921,47800.0],["2020-11-24",3.1807,3.1807,3.0123,3.1364,82400.0],["2020-11-25",3.1452,3.1984,3.0229,3.1895,60100.0],["2020-11-27",3.1895,3.1895,3.0983,3.1009,31200.0],["2020-11-30",3.0655,3.6325,3.0655,3.4553,302300.0],["2020-12-01",3.5262,3.5262,3.1275,3.3224,131800.0],["2020-12-02",3.3224,3.5882,3.0345,3.1851,192500.0],["2020-12-03",3.4199,3.4199,2.9946,3.0123,196200.0],["2020-12-04",3.0035,3.1736,3.0035,3.0921,103800.0],["2020-12-07",3.1186,3.1452,2.9175,3.0212,210800.0],["2020-12-08",3.0035,3.1009,2.9149,2.9237,162000.0],["2020-12-09",2.8883,3.0566,2.8883,2.9769,77900.0],["2020-12-10",2.968,3.0389,2.9547,3.03,46600.0],["2020-12-11",3.0043,3.03,2.968,3.0035,29300.0],["2020-12-14",3.1807,3.1807,3.0079,3.1009,174900.0],["2020-12-15",3.1629,3.2338,3.1275,3.1541,111400.0],["2020-12-16",3.1806,3.3135,3.1452,3.287,80800.0],["2020-12-17",3.2781,3.3667,3.2427,3.3135,60300.0],["2020-12-18",3.3578,3.4243,3.0123,3.2161,412500.0],["2020-12-21",3.1895,3.3578,3.0478,3.3313,293400.0],["2020-12-22",3.3844,3.411,3.0947,3.1364,230700.0],["2020-12-23",3.2515,3.2515,3.1009,3.1275,167100.0],["2020-12-24",3.1541,3.287,3.1541,3.1895,70100.0],["2020-12-28",3.2338,3.2958,3.1895,3.2515,191100.0],["2020-12-29",3.287,3.4553,3.2692,3.3224,227500.0],["2020-12-30",3.287,3.5085,3.287,3.4464,195400.0],["2020-12-31",3.4199,3.4996,3.3933,3.3933,120600.0],["2021-01-04",3.4464,3.4907,3.3259,3.411,157800.0],["2021-01-05",3.5439,3.7211,3.473,3.5705,341400.0],["2021-01-06",3.7034,4.0755,3.6546,3.8983,381100.0],["2021-01-07",3.9869,4.0312,3.8469,3.8983,365700.0],["2021-01-08",3.9869,4.0223,3.8363,3.8983,152300.0],["2021-01-11",3.854,3.9249,3.6857,3.6945,237400.0],["2021-01-12",3.7122,4.04,3.7122,4.0312,481800.0],["2021-01-13",4.0755,4.5451,4.0578,4.4299,644600.0],["2021-01-14",4.4565,4.6514,4.3944,4.5982,481100.0],["2021-01-15",4.6248,4.6248,4.4476,4.5716,243400.0],["2021-01-19",4.6514,4.74,4.5628,4.6957,282100.0],["2021-01-20",4.7488,4.8729,4.6071,4.802,286500.0],["2021-01-21",4.7931,4.9349,4.6957,4.864,180800.0],["2021-01-22",4.8906,5.2716,4.8729,5.2361,256400.0],["2021-01-25",5.2716,5.2786,4.9437,5.0855,131600.0],["2021-01-26",5.1032,5.1298,4.9703,4.9792,92500.0],["2021-01-27",4.926,5.0944,4.7931,4.9349,140700.0],["2021-01-28",4.9969,5.0766,4.8817,4.9615,137100.0],["2021-01-29",4.9083,4.9703,4.802,4.8374,218400.0],["2021-02-01",4.8817,5.0766,4.802,4.9792,99100.0],["2021-02-02",5.0589,5.1387,4.8817,5.0766,136100.0],["2021-02-03",5.0501,5.1741,4.9969,5.1387,93100.0],["2021-02-04",5.1741,5.3158,5.1387,5.307,47200.0],["2021-02-05",5.3158,5.3362,5.0855,5.1741,106200.0],["2021-02-08",5.2184,5.307,5.2007,5.2538,148000.0],["2021-02-09",5.2273,5.2538,5.0678,5.1298,132400.0],["2021-02-10",5.1564,5.1874,5.0766,5.1387,150100.0],["2021-02-11",5.1475,5.307,5.0944,5.2007,82400.0],["2021-02-12",5.2273,5.2716,5.183,5.245,75700.0],["2021-02-16",5.3158,6.1664,5.2716,5.7854,917400.0],["2021-02-17",5.9006,6.1752,5.8031,5.8829,722500.0],["2021-02-18",5.874,5.9174,5.6525,5.8297,183900.0],["2021-02-19",5.8297,5.9095,5.688,5.7057,155900.0],["2021-02-22",5.7234,5.9006,5.688,5.75,184300.0],["2021-02-23",5.8031,5.8031,5.6259,5.7411,190900.0],["2021-02-24",5.7854,5.9095,5.7588,5.8209,342000.0],["2021-02-25",5.8474,5.8829,5.6437,5.6614,162600.0],["2021-02-26",5.6437,5.75,5.4576,5.4576,202100.0],["2021-03-01",5.6702,5.8031,5.6614,5.688,137900.0],["2021-03-02",5.7588,5.8031,5.4487,5.4753,112200.0],["2021-03-03",5.5285,5.75,5.4736,5.5816,154100.0],["2021-03-04",5.5373,5.6702,5.4044,5.493,167700.0],["2021-03-05",5.5728,5.6614,5.4044,5.5373,236700.0],["2021-03-08",5.5373,5.7677,5.5373,5.7411,132400.0],["2021-03-09",5.7588,5.9095,5.6614,5.688,231100.0],["2021-03-10",5.7145,5.8829,5.7145,5.8652,146900.0],["2021-03-11",5.9183,6.0601,5.812,5.8917,179300.0],["2021-03-12",5.8829,6.4588,5.8829,6.4455,590100.0],["2021-03-15",6.4233,6.4233,6.1309,6.1752,222500.0],["2021-03-16",6.1221,6.3259,6.1132,6.2107,129300.0],["2021-03-17",6.2018,6.2107,5.9183,6.0246,134900.0],["2021-03-18",5.9803,6.1309,5.8829,5.9006,81900.0],["2021-03-19",5.812,6.1221,5.7677,5.8386,568900.0],["2021-03-22",5.8474,6.1841,5.8386,5.8474,90500.0],["2021-03-23",5.7766,6.0069,5.7323,5.8031,111300.0],["2021-03-24",5.874,6.1664,5.874,6.0246,247000.0],["2021-03-25",5.9626,6.379,5.8652,6.2816,257000.0],["2021-03-26",6.379,6.5828,6.1398,6.193,355800.0],["2021-03-29",6.1487,6.3967,6.1398,6.3081,264600.0],["2021-03-30",6.317,6.4056,6.286,6.3702,164200.0],["2021-03-31",6.3967,6.6005,6.3524,6.5651,140900.0],["2021-04-01",6.6271,6.8619,6.6005,6.6537,115900.0],["2021-04-05",6.7511,6.7511,6.4322,6.5385,147400.0],["2021-04-06",6.5385,6.6803,6.5385,6.6448,79100.0],["2021-04-07",6.6803,6.6891,6.5553,6.6182,143500.0],["2021-04-08",6.6094,6.6094,6.3675,6.4676,90200.0],["2021-04-09",6.5119,6.5119,6.317,6.4765,73100.0],["2021-04-12",6.4853,6.4907,6.3126,6.4499,241300.0],["2021-04-13",6.4942,6.5031,6.2284,6.4676,89400.0],["2021-04-14",6.441,6.4942,6.2984,6.4233,62900.0],["2021-04-15",6.4588,6.6448,6.3967,6.6094,201600.0],["2021-04-16",6.6714,6.9815,6.4145,6.8973,467400.0],["2021-04-19",7.1055,7.1675,6.6448,6.6803,209200.0],["2021-04-20",6.636,6.6537,6.3613,6.4588,115500.0],["2021-04-21",6.4588,6.5828,6.317,6.5562,107500.0],["2021-04-22",6.6891,6.6891,6.5119,6.6448,179700.0],["2021-04-23",6.7334,6.884,6.6094,6.7777,484200.0],["2021-04-26",6.6271,6.9903,6.6271,6.8929,260200.0],["2021-04-27",6.9017,7.0169,6.7954,6.9992,121100.0],["2021-04-28",6.9903,7.0524,6.9372,6.9638,46600.0],["2021-04-29",6.9992,7.0524,6.8574,7.0435,79900.0],["2021-04-30",6.9726,7.2207,6.9106,7.203,117500.0],["2021-05-03",7.2207,7.4067,7.1808,7.265,555100.0],["2021-05-04",7.2384,7.265,6.9638,7.0346,377700.0],["2021-05-05",6.9992,7.1144,6.946,6.9726,93400.0],["2021-05-06",6.9283,7.1232,6.9195,6.9372,95200.0],["2021-05-07",6.9017,7.203,6.8574,7.1055,61500.0],["2021-05-10",7.1055,7.1808,6.9726,7.0524,100000.0],["2021-05-11",7.0346,7.0967,6.923,6.9549,79400.0],["2021-05-12",6.9549,7.0878,6.8309,6.9992,238700.0],["2021-05-13",7.0612,7.125,6.8273,6.9903,205000.0],["2021-05-14",7.0524,7.203,7.0169,7.1587,143200.0],["2021-05-17",7.141,7.1897,7.0258,7.1144,69800.0],["2021-05-18",7.141,7.2561,7.1055,7.1144,83600.0],["2021-05-19",7.0435,7.1587,6.9815,7.1144,190600.0],["2021-05-20",7.1144,7.1897,7.0435,7.1498,105000.0],["2021-05-21",7.203,7.265,7.0967,7.2384,71400.0],["2021-05-24",7.265,7.3536,7.1675,7.265,120100.0],["2021-05-25",7.265,7.3536,6.9992,7.0169,117800.0],["2021-05-26",7.0701,7.0701,6.9372,7.0169,90500.0],["2021-05-27",7.0789,7.141,7.0036,7.0701,50600.0],["2021-05-28",7.1232,7.1232,6.9372,7.1055,66000.0],["2021-06-01",7.141,7.2561,7.0878,7.2384,188200.0],["2021-06-02",7.265,7.2694,7.0967,7.2473,284100.0],["2021-06-03",7.2207,7.6548,7.1321,7.3625,435300.0],["2021-06-04",7.6194,7.7434,7.3713,7.5485,269100.0],["2021-06-07",7.832,7.9295,7.6282,7.6282,417500.0],["2021-06-08",7.6725,7.9472,7.6725,7.708,242300.0],["2021-06-09",7.7346,7.8054,7.3093,7.4776,211100.0],["2021-06-10",7.4599,7.6194,7.2207,7.3979,230900.0],["2021-06-11",7.4422,7.4688,7.3359,7.4599,104900.0],["2021-06-14",7.5042,7.5751,7.3713,7.5574,192500.0],["2021-06-15",7.5485,7.6415,7.3323,7.4865,130300.0],["2021-06-16",7.5396,7.5955,7.4068,7.4156,165500.0],["2021-06-17",7.389,7.4865,7.2827,7.327,184800.0],["2021-06-18",7.1498,7.4156,7.0887,7.3979,322800.0],["2021-06-21",7.451,7.6371,7.3004,7.3004,226000.0],["2021-06-22",7.2916,7.4156,7.265,7.3182,171300.0],["2021-06-23",7.3182,7.4688,7.2827,7.3802,171000.0],["2021-06-24",7.3979,7.6903,7.3979,7.5308,189700.0],["2021-06-25",7.9738,8.2484,7.7789,7.832,708900.0],["2021-06-28",7.8409,7.9383,7.677,7.8054,123300.0],["2021-06-29",8.0668,8.0668,7.5574,7.5751,120500.0],["2021-06-30",7.5396,7.615,7.3749,7.5042,89400.0],["2021-07-01",7.5662,7.7168,7.5219,7.5928,89400.0],["2021-07-02",7.5839,7.6017,7.3447,7.3536,76200.0],["2021-07-06",7.1941,7.3093,7.0878,7.2473,275900.0],["2021-07-07",7.203,7.4156,7.203,7.2561,95900.0],["2021-07-08",7.1321,7.1853,6.7423,7.1144,191700.0],["2021-07-09",7.1941,7.2561,6.9638,7.1144,56300.0],["2021-07-12",7.0789,7.1232,6.9017,7.0258,55500.0],["2021-07-13",6.9903,7.203,6.8752,7.0878,203400.0],["2021-07-14",7.0967,7.5219,7.0789,7.1321,142000.0],["2021-07-15",7.1144,7.2561,7.0967,7.2118,108400.0],["2021-07-16",7.2384,7.2561,7.0967,7.2118,134700.0],["2021-07-19",7.0789,7.2473,6.9372,7.1321,282200.0],["2021-07-20",7.1587,7.4067,7.1587,7.389,104100.0],["2021-07-21",7.4156,7.5928,7.389,7.5131,77800.0],["2021-07-22",7.4953,7.5219,7.3359,7.4776,183500.0],["2021-07-23",7.4776,7.5086,7.4068,7.4333,62400.0],["2021-07-26",7.4422,7.5352,7.3447,7.5219,103200.0],["2021-07-27",7.4865,7.6548,7.4068,7.6194,129800.0],["2021-07-28",7.6282,7.7487,7.5928,7.6637,85400.0],["2021-07-29",7.6814,7.8054,7.6637,7.7257,41800.0],["2021-07-30",7.708,7.7434,7.5662,7.708,87700.0],["2021-08-02",7.708,8.1244,7.6371,7.8675,240600.0],["2021-08-03",7.8409,7.8763,7.5352,7.6371,245300.0],["2021-08-04",7.6105,7.6814,7.5662,7.646,118800.0],["2021-08-05",7.6282,7.8807,7.6282,7.832,71500.0],["2021-08-06",7.8852,7.9206,7.7257,7.8675,40700.0],["2021-08-09",7.8763,7.9029,7.7257,7.7257,56900.0],["2021-08-10",7.7523,7.9649,7.7168,7.8852,49500.0],["2021-08-11",8.3415,8.3415,7.7346,7.7346,92700.0],["2021-08-12",7.6991,7.894,7.6823,7.7257,106400.0],["2021-08-13",7.7257,7.8143,7.708,7.7257,60800.0],["2021-08-16",7.7257,7.7346,7.4865,7.4953,77900.0],["2021-08-17",7.4245,7.5485,7.2207,7.2473,139200.0],["2021-08-18",7.2207,7.3979,7.141,7.2207,73200.0],["2021-08-19",7.141,7.3004,7.0524,7.2473,108900.0],["2021-08-20",7.1941,7.2916,7.141,7.1764,47100.0],["2021-08-23",7.1853,7.2694,7.172,7.2118,54900.0],["2021-08-24",7.203,7.389,7.1941,7.2916,53600.0],["2021-08-25",7.3182,7.4688,7.141,7.1853,103900.0],["2021-08-26",7.203,7.3093,7.1144,7.2118,87200.0],["2021-08-27",7.1853,7.4245,7.1853,7.389,101600.0],["2021-08-30",7.4156,7.5131,7.2783,7.4068,47100.0],["2021-08-31",7.3802,7.4688,7.3536,7.3625,73600.0],["2021-09-01",7.3359,7.3447,7.2384,7.2916,60100.0],["2021-09-02",7.3182,7.6548,7.3004,7.6371,83500.0],["2021-09-03",7.6548,7.7168,7.5884,7.6814,63000.0],["2021-09-07",7.6991,7.9038,7.6194,7.7966,101200.0],["2021-09-08",7.8409,7.9029,7.7257,7.832,258700.0],["2021-09-09",7.832,7.832,7.451,7.5662,246500.0],["2021-09-10",7.6194,7.6194,7.4068,7.4156,78800.0],["2021-09-13",7.4688,7.4688,7.1675,7.3093,169400.0],["2021-09-14",7.327,7.327,7.2428,7.2739,120000.0],["2021-09-15",7.2384,7.3713,7.1055,7.1144,82600.0],["2021-09-16",7.1587,7.327,7.0834,7.2827,106400.0],["2021-09-17",7.3182,7.4068,7.0878,7.0878,474700.0],["2021-09-20",7.0878,7.2561,6.9283,7.0967,100000.0],["2021-09-21",7.0612,7.0967,6.7954,7.0524,147200.0],["2021-09-22",7.1055,7.2207,7.0382,7.1675,98600.0],["2021-09-23",7.203,7.5396,7.1498,7.5308,170700.0],["2021-09-24",7.5574,7.8852,7.5485,7.8054,185800.0],["2021-09-27",7.6903,7.9295,7.6903,7.832,146500.0],["2021-09-28",7.832,7.8675,7.7036,7.832,135500.0],["2021-09-29",7.8852,7.9561,7.7124,7.7346,114900.0],["2021-09-30",7.7789,7.863,7.5308,7.5662,382400.0],["2021-10-01",7.6105,7.7168,7.4333,7.6814,71200.0],["2021-10-04",7.6725,7.6725,7.4068,7.4599,62600.0],["2021-10-05",7.4953,7.5308,7.4068,7.451,30100.0],["2021-10-06",7.389,7.5131,7.3447,7.3713,80500.0],["2021-10-07",7.389,7.5751,7.3802,7.4953,52800.0],["2021-10-08",7.4688,7.5219,7.4068,7.4865,44600.0],["2021-10-11",7.4953,7.5662,7.4333,7.5042,48100.0],["2021-10-12",7.5042,7.5485,7.4422,7.4776,74000.0],["2021-10-13",7.4688,7.5219,7.3802,7.451,46300.0],["2021-10-14",7.5131,7.7168,7.4688,7.6725,87100.0],["2021-10-15",7.8054,7.8675,7.5574,7.5574,238100.0],["2021-10-18",7.5751,7.7168,7.5485,7.6725,50200.0],["2021-10-19",7.7346,7.7966,7.6371,7.77,76300.0],["2021-10-20",7.7789,7.7877,7.6725,7.7346,42400.0],["2021-10-21",7.708,7.8542,7.6903,7.8143,42500.0],["2021-10-22",7.7877,7.9428,7.7434,7.8675,125500.0],["2021-10-25",7.8763,7.9374,7.7789,7.7966,91800.0],["2021-10-26",7.8497,7.8763,7.7257,7.7434,48800.0],["2021-10-27",7.7257,7.7789,7.6903,7.6991,42400.0],["2021-10-28",7.708,7.7966,7.646,7.7346,56400.0],["2021-10-29",7.7434,7.7523,7.5839,7.6194,41400.0],["2021-11-01",7.6105,7.8675,7.5751,7.8232,76500.0],["2021-11-02",7.7346,8.0004,7.708,7.9118,139400.0],["2021-11-03",7.9383,7.9738,7.7168,7.8763,120600.0],["2021-11-04",7.8763,7.9738,7.7966,7.832,77500.0],["2021-11-05",7.894,8.2307,7.8675,8.1598,273500.0],["2021-11-08",8.2484,8.594,7.9525,7.9738,251000.0],["2021-11-09",7.9738,8.0447,7.6371,7.7611,350700.0],["2021-11-10",7.6903,8.0092,7.646,7.9826,159300.0],["2021-11-11",8.0004,8.1643,7.9206,7.9826,419900.0],["2021-11-12",7.9738,8.0181,7.8852,7.9738,86600.0],["2021-11-15",7.9649,8.213,7.9649,8.1687,87300.0],["2021-11-16",8.2041,8.2325,7.9924,8.0624,130200.0],["2021-11-17",8.0624,8.0624,7.9206,7.9295,35800.0],["2021-11-18",7.9295,7.9295,7.7523,7.7789,69800.0],["2021-11-19",7.7789,7.9915,7.77,7.9472,133500.0],["2021-11-22",8.0269,8.0624,7.8409,7.9295,107600.0],["2021-11-23",7.9206,8.0004,7.7523,7.8763,111700.0],["2021-11-24",7.8409,7.8409,7.6194,7.646,98100.0],["2021-11-26",7.4688,7.4776,7.2384,7.327,88700.0],["2021-11-29",7.327,7.4068,7.141,7.1587,100400.0],["2021-11-30",7.1675,7.3447,7.1055,7.2384,337700.0],["2021-12-01",7.3979,7.3979,7.1099,7.1941,101400.0],["2021-12-02",7.1853,7.3093,7.0967,7.2384,76600.0],["2021-12-03",7.2118,7.3004,7.0258,7.265,78400.0],["2021-12-06",7.265,7.3182,7.1055,7.1144,102000.0],["2021-12-07",7.1675,7.4333,7.1675,7.389,121800.0],["2021-12-08",7.3979,7.4422,7.3093,7.4245,151000.0],["2021-12-09",7.4333,7.6548,7.3536,7.5751,169600.0],["2021-12-10",7.5839,7.646,7.5308,7.5662,98400.0],["2021-12-13",7.5396,7.5396,7.3536,7.3625,55100.0],["2021-12-14",7.3536,7.3979,7.2561,7.3536,114000.0],["2021-12-15",7.3625,7.4626,7.1941,7.4156,64200.0],["2021-12-16",7.4688,7.615,7.265,7.2916,68300.0],["2021-12-17",7.327,7.3979,7.141,7.1675,94300.0],["2021-12-20",7.0435,7.2118,6.9106,6.9372,107400.0],["2021-12-21",6.946,7.3979,6.8752,7.3713,206500.0],["2021-12-22",7.4599,7.4599,7.141,7.2207,58800.0],["2021-12-23",7.1941,7.4245,7.1853,7.2827,37500.0],["2021-12-27",7.2207,7.3536,7.141,7.2916,98600.0],["2021-12-28",7.3182,7.4865,7.1941,7.3182,65400.0],["2021-12-29",7.3536,7.3979,7.1675,7.203,72200.0],["2021-12-30",7.2207,7.3004,7.1853,7.2473,81700.0],["2021-12-31",7.2296,7.3713,7.141,7.265,334500.0],["2022-01-03",7.2473,7.6903,7.2473,7.6282,199400.0],["2022-01-04",7.6725,7.7567,7.6017,7.7168,71500.0],["2022-01-05",7.7523,7.7523,7.4068,7.4333,67400.0],["2022-01-06",7.4156,7.7966,7.0967,7.7434,110900.0],["2022-01-07",7.6725,7.7966,7.4953,7.5308,82700.0],["2022-01-10",7.451,7.4599,7.2827,7.4156,65100.0],["2022-01-11",7.3802,7.4599,7.1853,7.451,71600.0],["2022-01-12",7.4245,7.5131,7.2384,7.2473,103000.0],["2022-01-13",7.5839,7.9206,7.327,7.8852,242500.0],["2022-01-14",7.5264,7.9029,7.4068,7.4953,94300.0],["2022-01-18",7.389,7.5042,7.3093,7.3713,144800.0],["2022-01-19",7.265,7.3979,7.0612,7.327,194000.0],["2022-01-20",7.3093,7.3182,7.0878,7.0878,221400.0],["2022-01-21",6.9992,7.3979,6.9372,6.9903,378000.0],["2022-01-24",6.9017,7.3536,6.8752,7.2739,191200.0],["2022-01-25",7.1675,7.1675,6.8973,7.0258,99400.0],["2022-01-26",7.0524,7.2739,6.8752,6.9106,67500.0],["2022-01-27",6.9726,7.0346,6.8769,6.9638,64500.0],["2022-01-28",6.9283,7.1321,6.6634,7.1144,94300.0],["2022-01-31",7.0701,7.2739,7.0187,7.2739,67100.0],["2022-02-01",7.265,7.3137,7.0258,7.0435,132800.0],["2022-02-02",7.0435,7.0435,6.7396,6.8929,224400.0],["2022-02-03",6.884,6.9035,6.7051,6.7423,107100.0],["2022-02-04",6.7157,6.8043,6.6005,6.7866,109100.0],["2022-02-07",6.76,6.7777,6.6005,6.6271,104100.0],["2022-02-08",6.6271,6.7068,6.5739,6.6714,48600.0],["2022-02-09",6.6714,6.7866,6.6448,6.6625,86600.0],["2022-02-10",6.6094,6.8574,6.5385,6.7068,161100.0],["2022-02-11",6.7866,7.0435,6.5651,6.6714,79000.0],["2022-02-14",6.7068,6.7423,6.5075,6.7068,40200.0],["2022-02-15",6.76,6.9815,6.76,6.8309,31000.0],["2022-02-16",6.822,6.8574,6.7866,6.8574,33400.0],["2022-02-17",6.822,7.0081,6.76,6.9815,62900.0],["2022-02-18",6.9283,7.0878,6.9283,6.9726,62500.0],["2022-02-22",6.946,6.9771,6.6537,6.6891,72500.0],["2022-02-23",6.7245,6.7245,6.5562,6.5739,63200.0],["2022-02-24",6.441,6.6537,6.1575,6.6537,100300.0],["2022-02-25",6.7068,6.7068,6.5474,6.6625,43200.0],["2022-02-28",6.6794,6.7068,6.5651,6.5917,71100.0],["2022-03-01",6.6182,6.636,6.4853,6.5651,71600.0],["2022-03-02",6.5917,6.8574,6.5917,6.7866,52000.0],["2022-03-03",6.7954,6.7954,6.5917,6.6537,23400.0],["2022-03-04",6.5917,6.6537,6.441,6.6271,34500.0],["2022-03-07",6.6625,6.6625,6.5296,6.6005,49700.0],["2022-03-08",6.636,6.8043,6.6182,6.7157,37400.0],["2022-03-09",6.8486,6.8486,6.6271,6.6625,27900.0],["2022-03-10",6.5385,6.7954,6.3879,6.6625,65800.0],["2022-03-11",6.6182,6.6714,6.3524,6.3524,75200.0],["2022-03-14",6.3879,6.3879,5.75,6.1221,116300.0],["2022-03-15",5.9006,6.255,5.8217,5.9981,95700.0],["2022-03-16",6.0778,6.1575,6.0246,6.0955,66600.0],["2022-03-17",6.1487,6.255,6.1221,6.1664,31700.0],["2022-03-18",6.1575,6.4233,6.1487,6.3524,180800.0],["2022-03-21",6.3613,6.4588,6.2638,6.4322,32900.0],["2022-03-22",6.4853,6.5031,6.4056,6.4233,44700.0],["2022-03-23",6.4322,6.4322,6.2904,6.3081,33500.0],["2022-03-24",6.3081,6.3259,6.1132,6.2018,48600.0],["2022-03-25",6.193,6.379,6.1487,6.2638,36900.0],["2022-03-28",6.3347,6.3347,6.1132,6.2284,32600.0],["2022-03-29",6.2727,6.317,6.1841,6.2107,25300.0],["2022-03-30",6.2373,6.2373,6.0778,6.0955,69300.0],["2022-03-31",6.0689,6.0831,5.905,5.936,66700.0],["2022-04-01",5.9449,5.9626,5.7057,5.75,135000.0],["2022-04-04",5.7057,5.7943,5.7057,5.75,64000.0],["2022-04-05",5.8386,5.8386,5.7411,5.7588,50700.0],["2022-04-06",5.7677,5.8474,5.7367,5.7766,88900.0],["2022-04-07",5.7323,5.781,5.6082,5.6348,58200.0],["2022-04-08",5.6702,5.7234,5.5639,5.7057,59000.0],["2022-04-11",5.6348,5.688,5.5329,5.6525,69100.0],["2022-04-12",5.688,5.7411,5.5551,5.5551,62600.0],["2022-04-13",5.5373,5.7234,5.5285,5.6259,31000.0],["2022-04-14",5.6525,5.6525,5.5551,5.5551,24800.0],["2022-04-18",5.5462,5.6011,5.4487,5.4665,38700.0],["2022-04-19",5.4665,5.5373,5.3601,5.431,43100.0],["2022-04-20",5.4044,5.5373,5.4044,5.4665,31100.0],["2022-04-21",5.4399,5.4842,5.369,5.4133,48400.0],["2022-04-22",5.4222,5.4487,5.1962,5.2007,56000.0],["2022-04-25",5.2184,5.2184,4.9172,5.1564,54500.0],["2022-04-26",5.1121,5.1387,4.9349,5.0501,49600.0],["2022-04-27",5.0235,5.2007,5.0235,5.1564,44200.0],["2022-04-28",5.2095,5.2716,5.0066,5.1121,28900.0],["2022-04-29",5.1121,5.1351,4.9083,4.9437,85400.0],["2022-05-02",4.9172,5.0501,4.7843,4.8197,100800.0],["2022-05-03",4.7843,4.9154,4.6602,4.7134,93300.0],["2022-05-04",4.6957,4.7665,4.6071,4.6602,100100.0],["2022-05-05",4.6514,4.6868,4.4653,4.6602,373800.0],["2022-05-06",4.6514,4.8108,4.6514,4.7931,73700.0],["2022-05-09",4.7843,4.8463,4.3519,4.6336,49900.0],["2022-05-10",4.6248,4.6248,4.4476,4.4742,65800.0],["2022-05-11",4.4742,4.5096,4.2793,4.2881,81300.0],["2022-05-12",4.2793,4.2881,4.1109,4.1552,77100.0],["2022-05-13",4.1729,4.2793,4.1641,4.2084,68400.0],["2022-05-16",4.1907,4.235,4.1109,4.1198,59000.0],["2022-05-17",4.1286,4.2527,4.1109,4.235,143900.0],["2022-05-18",4.1995,4.359,4.1109,4.1109,71000.0],["2022-05-19",4.1286,4.483,4.1198,4.4476,98300.0],["2022-05-20",4.4742,4.4742,4.2881,4.4387,35900.0],["2022-05-23",4.4653,4.5876,4.4476,4.483,59600.0],["2022-05-24",4.5008,4.6336,4.4299,4.6159,267400.0],["2022-05-25",4.5805,4.6602,4.5805,4.6071,24900.0],["2022-05-26",4.6336,4.7754,4.6159,4.7311,49900.0],["2022-05-27",4.7577,4.8551,4.6779,4.7843,25200.0],["2022-05-31",4.7843,4.8817,4.7665,4.7931,74200.0],["2022-06-01",4.7931,4.7931,4.6336,4.6336,63800.0],["2022-06-02",4.6779,4.8108,4.6336,4.7577,33900.0],["2022-06-03",4.7754,4.8551,4.7222,4.8108,45300.0],["2022-06-06",4.8286,4.9792,4.7754,4.864,47100.0],["2022-06-07",4.8286,5.0235,4.8286,5.0146,66600.0],["2022-06-08",5.5816,5.5816,5.0766,5.2804,123200.0],["2022-06-09",5.2627,5.3336,5.1138,5.307,58300.0],["2022-06-10",5.2538,5.2538,5.0235,5.1121,44000.0],["2022-06-13",5.0412,5.0412,4.8108,4.864,89300.0],["2022-06-14",4.8463,5.0944,4.771,5.0678,81000.0],["2022-06-15",5.1387,5.2538,5.0766,5.2361,70800.0],["2022-06-16",5.1387,5.245,4.988,5.1387,70400.0],["2022-06-17",5.1564,5.2007,4.8374,4.9703,165800.0],["2022-06-21",4.9615,5.183,4.7905,5.1741,72900.0],["2022-06-22",5.1209,5.2804,5.0146,5.2095,44700.0],["2022-06-23",5.1741,5.3601,5.004,5.3424,94600.0],["2022-06-24",5.4133,5.493,5.3867,5.4133,112900.0],["2022-06-27",5.4665,5.4984,5.3601,5.4753,42000.0],["2022-06-28",5.4842,5.493,5.3601,5.3867,59800.0],["2022-06-29",5.369,5.369,5.183,5.2981,35500.0],["2022-06-30",5.2184,5.3867,5.183,5.369,42200.0],["2022-07-01",5.3247,5.4133,5.2583,5.4133,37300.0],["2022-07-05",5.3247,5.3867,5.2273,5.369,40900.0],["2022-07-06",5.3247,5.3336,5.2007,5.2981,29600.0],["2022-07-07",5.3336,5.4798,5.2716,5.4665,22600.0],["2022-07-08",5.4842,5.6259,5.4665,5.5639,50000.0],["2022-07-11",5.5462,5.6259,5.493,5.5728,31800.0],["2022-07-12",5.5285,5.6171,5.5285,5.5639,29200.0],["2022-07-13",5.4753,5.6791,5.4753,5.6259,23000.0],["2022-07-14",5.5373,5.688,5.5373,5.6791,34000.0],["2022-07-15",5.7766,5.7766,5.5816,5.6525,53700.0],["2022-07-18",5.6791,5.6924,5.5196,5.5196,36200.0],["2022-07-19",5.5551,5.6968,5.5551,5.6791,27200.0],["2022-07-20",5.6702,5.8474,5.6702,5.7943,56500.0],["2022-07-21",5.8031,5.8031,5.594,5.75,46900.0],["2022-07-22",5.6702,5.7101,5.5373,5.5462,22200.0],["2022-07-25",5.5285,5.6614,5.5072,5.5196,54900.0],["2022-07-26",5.5816,5.5994,5.5108,5.5285,16400.0],["2022-07-27",5.5453,5.6835,5.5108,5.6702,28000.0],["2022-07-28",5.7145,5.7411,5.5462,5.7411,43800.0],["2022-07-29",5.7411,5.8563,5.6702,5.7854,50700.0],["2022-08-01",5.8031,5.8563,5.7057,5.75,38300.0],["2022-08-02",5.8386,6.0158,5.7677,5.9006,62800.0],["2022-08-03",5.9803,6.1752,5.936,6.1575,68200.0],["2022-08-04",6.1841,6.2195,6.0601,6.2107,51700.0],["2022-08-05",6.193,6.5119,6.1752,6.4322,41000.0],["2022-08-08",6.4233,6.5252,6.2373,6.317,76000.0],["2022-08-09",6.2417,6.4499,6.2417,6.3879,37900.0],["2022-08-10",6.4676,6.5358,6.3454,6.4233,24900.0],["2022-08-11",6.4145,6.4765,6.2213,6.3879,22800.0],["2022-08-12",6.4499,6.6271,6.379,6.6271,31400.0],["2022-08-15",6.6448,6.6448,6.4499,6.5119,28200.0],["2022-08-16",6.5119,6.5119,6.2638,6.3081,22300.0],["2022-08-17",6.3081,6.3081,6.1309,6.2373,45400.0],["2022-08-18",6.2727,6.3702,6.1752,6.2195,32200.0],["2022-08-19",6.1398,6.2107,5.9626,5.9715,65900.0],["2022-08-22",5.9803,6.2151,5.9803,6.1221,49100.0],["2022-08-23",6.1752,6.2107,6.1132,6.1309,21500.0],["2022-08-24",6.1752,6.5296,6.1309,6.2373,40600.0],["2022-08-25",6.2993,6.4189,6.1664,6.3879,39400.0],["2022-08-26",6.379,6.379,6.1221,6.1309,35900.0],["2022-08-29",6.1575,6.193,6.0335,6.0778,33000.0],["2022-08-30",6.0866,6.1044,5.9006,5.9183,16200.0],["2022-08-31",5.9006,6.0689,5.9006,5.936,30200.0],["2022-09-01",5.874,5.9715,5.874,5.936,17700.0],["2022-09-02",5.936,6.0778,5.9095,5.9183,25500.0],["2022-09-06",5.936,6.0335,5.9033,5.9626,57500.0],["2022-09-07",5.9272,5.9493,5.8917,5.9272,31900.0],["2022-09-08",5.8917,5.9715,5.8917,5.9715,30700.0],["2022-09-09",6.3702,6.5252,6.0512,6.2373,66100.0],["2022-09-12",6.3081,6.4145,6.1061,6.2018,64200.0],["2022-09-13",6.0601,6.2612,6.0335,6.0955,57500.0],["2022-09-14",6.1221,6.2638,5.936,5.9981,72900.0],["2022-09-15",6.0158,6.2594,6.0158,6.2018,42700.0],["2022-09-16",6.1841,6.2461,5.75,6.0069,167200.0],["2022-09-19",5.9183,6.2816,5.9183,6.2638,58300.0],["2022-09-20",6.255,6.255,6.0778,6.1398,32900.0],["2022-09-21",6.1132,6.193,6.0512,6.0512,28800.0],["2022-09-22",6.0158,6.1309,5.9006,5.9449,26200.0],["2022-09-23",5.9006,6.0512,5.874,5.9449,65300.0],["2022-09-26",5.9095,6.0689,5.8829,5.9095,42800.0],["2022-09-27",5.9183,5.983,5.8031,5.8474,44900.0],["2022-09-28",5.8386,6.0246,5.8297,5.9981,190700.0],["2022-09-29",6.0246,6.0246,5.7854,5.8386,92100.0],["2022-09-30",5.7854,5.89,5.7145,5.7145,74000.0],["2022-10-03",5.7323,5.812,5.7234,5.7588,73700.0],["2022-10-04",5.7854,5.9041,5.7854,5.874,119300.0],["2022-10-05",5.8563,5.8563,5.7145,5.7588,249700.0],["2022-10-06",5.7057,5.8829,5.6791,5.7677,78600.0],["2022-10-07",5.7712,5.7766,5.6791,5.7145,77900.0],["2022-10-10",5.6348,5.7411,5.5684,5.6525,62500.0],["2022-10-11",5.6924,5.8209,5.6791,5.812,51000.0],["2022-10-12",5.812,5.8519,5.7145,5.7854,85800.0],["2022-10-13",5.7411,5.812,5.7145,5.8031,131100.0],["2022-10-14",5.8031,5.8253,5.6702,5.6791,72600.0],["2022-10-17",5.75,5.8474,5.7057,5.7588,69400.0],["2022-10-18",5.8563,5.9183,5.75,5.7766,267300.0],["2022-10-19",5.7588,5.9582,5.75,5.7588,115600.0],["2022-10-20",5.7588,5.8563,5.6791,5.7323,116100.0],["2022-10-21",5.7766,5.7766,5.7234,5.7411,114000.0],["2022-10-24",5.75,5.7633,5.6437,5.6791,323700.0],["2022-10-25",5.7057,5.7588,5.5994,5.6259,150300.0],["2022-10-26",5.6614,5.75,5.5728,5.6437,167000.0],["2022-10-27",5.6702,5.7234,5.6171,5.6437,464400.0],["2022-10-28",5.6702,5.7234,5.6614,5.7057,265900.0],["2022-10-31",5.7057,5.7588,5.6623,5.6747,284500.0],["2022-11-01",5.6791,5.7234,5.6614,5.6702,333400.0],["2022-11-02",5.6791,5.7323,5.6525,5.6968,508600.0],["2022-11-03",5.6702,5.7854,5.6702,5.7854,535000.0],["2022-11-04",5.7588,6.2904,5.7057,6.1841,766600.0],["2022-11-07",6.2195,6.4853,6.2195,6.2195,666800.0],["2022-11-08",6.2461,6.4765,6.2018,6.2638,363800.0],["2022-11-09",6.2727,6.4765,6.2107,6.3436,155500.0],["2022-11-10",6.5031,6.7068,6.4322,6.6625,134800.0],["2022-11-11",6.6891,6.8309,6.4145,6.4676,146100.0],["2022-11-14",6.4588,6.5376,6.4145,6.4145,152200.0],["2022-11-15",6.4942,6.5031,6.3179,6.4499,99800.0],["2022-11-16",6.4322,6.5385,6.4322,6.4765,59400.0],["2022-11-17",6.4233,6.6005,6.3879,6.4056,93100.0],["2022-11-18",6.4942,6.5119,6.4145,6.4853,53700.0],["2022-11-21",6.4676,6.6891,6.4676,6.6005,104200.0],["2022-11-22",6.6271,6.6581,6.5075,6.6005,70700.0],["2022-11-23",6.6094,6.6891,6.4233,6.4499,67400.0],["2022-11-25",6.4676,6.5296,6.3524,6.379,30900.0],["2022-11-28",6.3613,6.597,6.2461,6.2904,152700.0],["2022-11-29",6.2727,6.2727,6.1132,6.1309,63400.0],["2022-11-30",6.1132,6.2638,6.0601,6.255,121000.0],["2022-12-01",6.3081,6.3081,6.1309,6.2018,81300.0],["2022-12-02",6.1487,6.3879,6.1487,6.3081,81400.0],["2022-12-05",6.255,6.3259,6.193,6.2018,87900.0],["2022-12-06",6.193,6.2107,6.0379,6.1664,167100.0],["2022-12-07",6.1575,6.1841,5.9272,5.9449,55200.0],["2022-12-08",5.9538,6.0423,5.8297,5.8563,72000.0],["2022-12-09",5.812,5.9139,5.8031,5.8297,68300.0],["2022-12-12",5.8031,5.9006,5.7323,5.8829,103400.0],["2022-12-13",5.9715,5.9981,5.6082,5.7766,126300.0],["2022-12-14",5.7411,5.8031,5.6259,5.7057,66100.0],["2022-12-15",5.6437,5.6702,5.5551,5.5994,75900.0],["2022-12-16",5.5373,5.6127,5.5285,5.5905,181500.0],["2022-12-19",5.5639,5.5905,5.2716,5.2893,141800.0],["2022-12-20",5.2893,5.4133,5.113,5.3779,114200.0],["2022-12-21",5.4044,5.4948,5.2804,5.2893,67200.0],["2022-12-22",5.2627,5.2964,5.1387,5.245,102700.0],["2022-12-23",5.1874,5.2981,5.1874,5.245,44200.0],["2022-12-27",5.2538,5.2893,5.1475,5.2184,52700.0],["2022-12-28",5.214,5.2379,4.988,5.0501,93400.0],["2022-12-29",5.0855,5.2494,5.0855,5.2095,70500.0],["2022-12-30",5.1918,5.214,5.0589,5.183,77100.0],["2023-01-03",5.183,5.3548,5.0589,5.2893,154600.0],["2023-01-04",5.3601,5.4222,5.245,5.2981,78400.0],["2023-01-05",5.3158,5.3158,5.1121,5.1475,66800.0],["2023-01-06",5.2184,5.3779,5.1741,5.307,80400.0],["2023-01-09",5.307,5.3956,5.2538,5.2981,62600.0],["2023-01-10",5.3158,5.493,5.2184,5.431,64000.0],["2023-01-11",5.4044,5.5551,5.2893,5.5019,73800.0],["2023-01-12",5.493,5.6348,5.4133,5.5462,117100.0],["2023-01-13",5.5728,5.8209,5.4753,5.5551,140900.0],["2023-01-17",5.5551,5.5639,5.4975,5.5551,131300.0],["2023-01-18",5.5551,5.5551,5.4842,5.5285,120200.0],["2023-01-19",5.5551,5.5551,5.4842,5.5108,133400.0],["2023-01-20",5.5551,5.8031,5.5196,5.75,118700.0],["2023-01-23",5.8031,5.8563,5.75,5.7677,113900.0],["2023-01-24",6.2816,6.9992,6.0246,6.8929,507400.0],["2023-01-25",6.9815,6.9992,6.6625,6.9017,172900.0],["2023-01-26",6.9372,7.141,6.8309,7.1144,181000.0],["2023-01-27",7.1144,7.2384,6.9992,7.0878,565000.0],["2023-01-30",7.0701,7.1941,6.946,7.1853,91300.0],["2023-01-31",7.2118,7.2296,6.946,7.2118,133300.0],["2023-02-01",7.1941,7.2384,6.9992,7.1675,189500.0],["2023-02-02",7.1321,7.2118,7.1037,7.203,151900.0],["2023-02-03",7.1675,7.2916,7.1675,7.2916,124700.0],["2023-02-06",7.2916,7.3004,7.1764,7.2561,93800.0],["2023-02-07",7.2296,7.265,7.1587,7.1853,86700.0],["2023-02-08",7.1232,7.1232,6.9372,7.0524,58200.0],["2023-02-09",7.0701,7.1498,6.9372,6.946,47500.0],["2023-02-10",6.9195,7.0612,6.8929,6.9903,41700.0],["2023-02-13",6.9638,7.0789,6.9017,7.0346,63300.0],["2023-02-14",6.9903,7.0524,6.946,6.9815,41000.0],["2023-02-15",6.9549,7.0258,6.946,6.9815,28500.0],["2023-02-16",6.9638,7.0346,6.9195,6.9726,55400.0],["2023-02-17",6.9903,6.9903,6.9372,6.9815,47500.0],["2023-02-21",6.9195,6.9815,6.9106,6.9372,96500.0],["2023-02-22",6.9106,7.0967,6.6714,6.7511,83300.0],["2023-02-23",6.7511,6.9549,6.7423,6.8574,50400.0],["2023-02-24",6.7423,6.8574,6.7334,6.8131,37900.0],["2023-02-27",6.8574,6.9505,6.7821,6.8131,47400.0],["2023-02-28",6.7954,6.946,6.6714,6.9195,83300.0],["2023-03-01",6.9106,7.0258,6.76,6.9638,80800.0],["2023-03-02",6.9638,7.0081,6.9017,6.9815,51900.0],["2023-03-03",7.0524,7.0993,6.9283,6.9992,64800.0],["2023-03-06",7.0258,7.0346,6.7954,6.946,165400.0],["2023-03-07",6.9549,6.9948,6.8131,6.8663,37600.0],["2023-03-08",6.8663,6.9815,6.76,6.8043,36800.0],["2023-03-09",6.7954,6.8309,6.6492,6.6625,70900.0],["2023-03-10",7.2118,7.2118,6.3967,6.4676,197600.0],["2023-03-13",6.3436,6.4986,6.2904,6.4233,127700.0],["2023-03-14",6.5917,6.5917,6.3524,6.4056,233600.0],["2023-03-15",6.3081,6.317,6.1575,6.1752,121200.0],["2023-03-16",6.1398,6.3259,6.0335,6.2816,178300.0],["2023-03-17",6.1752,6.2993,6.0069,6.0246,245700.0],["2023-03-20",6.0601,6.0955,5.9626,6.0955,120700.0],["2023-03-21",6.2107,6.2816,6.0955,6.255,92300.0],["2023-03-22",6.2461,6.379,6.2461,6.317,126500.0],["2023-03-23",6.2727,6.379,6.1398,6.1575,117500.0],["2023-03-24",6.1044,6.2373,6.0167,6.2107,77400.0],["2023-03-27",6.2816,6.2816,6.1664,6.1841,59800.0],["2023-03-28",6.1575,6.2373,6.1575,6.2018,46500.0],["2023-03-29",6.2107,6.224,6.0689,6.0778,78000.0],["2023-03-30",6.1044,6.1309,5.9538,5.9892,105300.0],["2023-03-31",6.0423,6.0689,5.9715,6.0246,136700.0],["2023-04-03",6.0246,6.1841,5.991,6.1309,111100.0],["2023-04-04",6.1841,6.1841,5.9449,5.9449,73600.0],["2023-04-05",5.9538,5.9538,5.8031,5.8297,67700.0],["2023-04-06",5.8031,5.874,5.7943,5.812,68600.0],["2023-04-10",5.7677,5.9449,5.7588,5.9183,67300.0],["2023-04-11",5.9183,6.0423,5.9183,5.9449,73600.0],["2023-04-12",5.9892,5.9892,5.8829,5.9006,49800.0],["2023-04-13",5.9538,5.9892,5.9006,5.9272,54000.0],["2023-04-14",5.936,5.9626,5.8829,5.9538,120500.0],["2023-04-17",5.9981,6.0069,5.8917,5.9538,130400.0],["2023-04-18",5.936,6.0778,5.9095,5.9272,74800.0],["2023-04-19",5.9272,5.9715,5.7677,5.8917,72900.0],["2023-04-20",5.8386,5.9272,5.8209,5.8829,71400.0],["2023-04-21",5.8563,5.9183,5.8031,5.8917,56800.0],["2023-04-24",5.9006,6.1487,5.8917,6.1309,126700.0],["2023-04-25",6.0866,6.2461,6.0866,6.1841,105900.0],["2023-04-26",6.1487,6.3161,6.0778,6.1132,69400.0],["2023-04-27",6.1044,6.1974,6.0335,6.1487,63900.0],["2023-04-28",6.1221,6.2355,6.1221,6.1575,46500.0],["2023-05-01",6.1575,6.2461,6.1575,6.1664,75600.0],["2023-05-02",6.1575,6.1752,5.9892,6.1132,91900.0],["2023-05-03",6.1487,6.2683,6.1132,6.1132,53500.0],["2023-05-04",6.0866,6.0955,5.9848,6.0689,61500.0],["2023-05-05",6.1221,6.2461,6.0866,6.193,76900.0],["2023-05-08",6.2373,6.2373,6.1044,6.1487,39600.0],["2023-05-09",6.1309,6.3152,5.9715,6.255,71900.0],["2023-05-10",6.3347,6.3347,6.1575,6.255,61800.0],["2023-05-11",6.2373,6.255,6.0778,6.2195,53400.0],["2023-05-12",6.2018,6.2373,6.1575,6.1752,36600.0],["2023-05-15",6.1106,6.255,6.0601,6.1221,52400.0],["2023-05-16",6.0689,6.2195,6.0246,6.1575,60900.0],["2023-05-17",6.2018,6.6005,6.1664,6.5651,186100.0],["2023-05-18",6.6005,6.6448,6.41,6.4765,61900.0],["2023-05-19",6.5562,6.5562,6.3834,6.441,48200.0],["2023-05-22",6.441,6.4676,6.3436,6.3879,66600.0],["2023-05-23",6.4056,6.4322,6.317,6.3524,47600.0],["2023-05-24",6.3524,6.3967,6.2594,6.2816,65100.0],["2023-05-25",6.2284,6.2461,6.0866,6.2107,46600.0],["2023-05-26",6.2373,6.2373,6.0955,6.1664,107700.0],["2023-05-30",6.193,6.2993,6.1575,6.2373,40000.0],["2023-05-31",6.2373,6.3081,6.1442,6.1487,82900.0],["2023-06-01",6.1841,6.1841,5.8386,5.9006,131600.0],["2023-06-02",5.9006,6.1487,5.8563,6.1044,134500.0],["2023-06-05",6.1309,6.317,5.9892,6.0601,104000.0],["2023-06-06",6.0069,6.3126,6.0069,6.193,114900.0],["2023-06-07",6.2373,6.4056,6.2195,6.379,121200.0],["2023-06-08",6.4233,6.4853,6.317,6.4233,116400.0],["2023-06-09",5.8917,6.2816,5.8474,6.1044,178300.0],["2023-06-12",6.1132,6.2018,6.0069,6.1664,126300.0],["2023-06-13",6.2018,6.2993,6.1309,6.1841,85900.0],["2023-06-14",6.1752,6.2993,6.1664,6.2461,217000.0],["2023-06-15",6.2816,6.4499,6.2107,6.4056,122600.0],["2023-06-16",6.4676,6.6714,6.4499,6.6005,332600.0],["2023-06-20",6.6094,6.6714,6.5828,6.6094,148800.0],["2023-06-21",6.6094,6.7759,6.5828,6.7157,158400.0],["2023-06-22",6.7157,6.7511,6.636,6.7068,59900.0],["2023-06-23",6.6271,6.76,6.6182,6.7245,663100.0],["2023-06-26",6.7334,6.8131,6.6625,6.76,73700.0],["2023-06-27",6.7954,6.8973,6.7423,6.8574,63100.0],["2023-06-28",6.8574,7.0258,6.7963,6.946,93900.0],["2023-06-29",6.9549,7.0878,6.9372,7.0524,90000.0],["2023-06-30",7.0789,7.1941,7.0789,7.1144,205500.0],["2023-07-03",7.1321,7.2517,7.0612,7.1587,49300.0],["2023-07-05",7.1587,7.1587,7.0258,7.0435,87200.0],["2023-07-06",7.0169,7.0426,6.9416,6.9549,120300.0],["2023-07-07",6.9815,7.0524,6.9372,7.0081,222700.0],["2023-07-10",7.141,7.203,7.1321,7.1853,83700.0],["2023-07-11",7.2384,7.2783,7.1321,7.1675,85800.0],["2023-07-12",7.2384,7.265,7.1808,7.2207,99700.0],["2023-07-13",7.2473,7.3625,7.2251,7.3182,74500.0],["2023-07-14",7.3447,7.3447,7.1675,7.1764,74500.0],["2023-07-17",7.2207,7.327,7.2207,7.2739,49600.0],["2023-07-18",7.2827,7.3713,7.2827,7.3359,81600.0],["2023-07-19",7.3536,7.4156,7.327,7.3713,71100.0],["2023-07-20",7.389,7.4156,7.3447,7.3802,43400.0],["2023-07-21",7.4067,7.4067,7.2296,7.265,56400.0],["2023-07-24",7.265,7.265,7.0967,7.2207,53400.0],["2023-07-25",7.1853,7.2251,7.0878,7.1232,77500.0],["2023-07-26",7.141,7.1764,7.0789,7.1232,31900.0],["2023-07-27",7.1232,7.1232,6.9992,7.0346,39200.0],["2023-07-28",7.0524,7.0878,7.0258,7.0612,28800.0],["2023-07-31",7.0701,7.1587,7.0081,7.1498,53100.0],["2023-08-01",7.1498,7.2207,7.0967,7.203,70200.0],["2023-08-02",7.1853,7.2207,7.1321,7.1764,42800.0],["2023-08-03",7.1232,7.1498,7.0967,7.1232,27900.0],["2023-08-04",7.1144,7.203,7.0789,7.1055,40500.0],["2023-08-07",7.1055,7.2118,7.0435,7.203,61300.0],["2023-08-08",7.1764,7.265,7.1321,7.2561,60900.0],["2023-08-09",7.2473,7.2783,7.203,7.203,53800.0],["2023-08-10",7.2296,7.2916,7.141,7.1941,56200.0],["2023-08-11",7.203,7.2916,7.1941,7.2207,32700.0],["2023-08-14",7.1055,7.1808,7.1055,7.1498,34400.0],["2023-08-15",7.1498,7.1675,7.1055,7.141,38000.0],["2023-08-16",7.1232,7.1941,7.1055,7.1055,31600.0],["2023-08-17",7.1144,7.141,6.9195,6.9372,70700.0],["2023-08-18",6.9017,6.9567,6.7423,6.9195,49100.0],["2023-08-21",6.9106,6.9106,6.7423,6.7777,32200.0],["2023-08-22",6.7688,6.7777,6.6537,6.6625,51900.0],["2023-08-23",6.6448,6.76,6.5651,6.6271,64500.0],["2023-08-24",6.5739,6.636,6.4056,6.4145,62000.0],["2023-08-25",6.4056,6.4233,6.2904,6.3613,79700.0],["2023-08-28",6.3613,6.5739,6.3613,6.5119,44200.0],["2023-08-29",6.5208,6.6625,6.4588,6.636,34900.0],["2023-08-30",6.5739,6.7511,6.5739,6.6271,26900.0],["2023-08-31",6.5651,6.8043,6.5651,6.76,54000.0],["2023-09-01",6.7688,6.853,6.6005,6.6891,54000.0],["2023-09-05",6.636,6.6803,6.4853,6.6094,88900.0],["2023-09-06",6.6271,6.6758,6.5651,6.6271,42100.0],["2023-09-07",6.6537,6.6803,6.5163,6.6448,112600.0],["2023-09-08",7.4156,7.4156,6.5739,7.0967,145100.0],["2023-09-11",7.1321,7.3004,7.0524,7.2827,87700.0],["2023-09-12",7.2739,7.5308,7.265,7.4599,114300.0],["2023-09-13",7.4156,7.4546,7.1587,7.2207,46600.0],["2023-09-14",7.2827,7.3004,7.1144,7.1321,61800.0],["2023-09-15",7.1321,7.4776,7.0524,7.3359,236700.0],["2023-09-18",7.3625,7.4865,7.3182,7.4245,55500.0],["2023-09-19",7.389,7.389,7.2074,7.327,43500.0],["2023-09-20",7.3625,7.7789,7.2916,7.5662,116000.0],["2023-09-21",7.6017,7.6814,7.451,7.6282,88800.0],["2023-09-22",7.6282,7.9738,7.6282,7.8852,299500.0],["2023-09-25",7.9118,8.1067,7.8178,8.0624,86800.0],["2023-09-26",7.9915,8.0624,7.6725,7.7789,63600.0],["2023-09-27",7.7611,7.9242,7.6903,7.7346,54900.0],["2023-09-28",7.7523,7.7523,7.5751,7.7168,67400.0],["2023-09-29",7.7877,7.7877,7.5485,7.6017,41200.0],["2023-10-02",7.5574,7.6017,7.4289,7.5308,60200.0],["2023-10-03",7.5131,7.5308,7.3093,7.4422,48100.0],["2023-10-04",7.4422,7.5131,7.3093,7.4688,78600.0],["2023-10-05",7.3979,7.5795,7.3713,7.5219,75400.0],["2023-10-06",7.5308,7.8143,7.5308,7.77,38300.0],["2023-10-09",7.7611,7.77,7.6504,7.6814,28000.0],["2023-10-10",7.6548,7.77,7.5662,7.6017,42500.0],["2023-10-11",7.646,7.9029,7.6371,7.8409,45400.0],["2023-10-12",7.8054,8.0181,7.6814,7.9118,66600.0],["2023-10-13",7.9366,7.9649,7.646,7.6814,31800.0],["2023-10-16",7.6814,7.8364,7.5264,7.5662,43700.0],["2023-10-17",7.6017,7.8232,7.6017,7.7434,60900.0],["2023-10-18",7.7346,7.7346,7.3625,7.389,40200.0],["2023-10-19",7.203,7.3004,6.9638,6.9726,48500.0],["2023-10-20",6.9903,7.1498,6.8486,6.9992,53700.0],["2023-10-23",6.9726,7.0967,6.6537,6.7245,63700.0],["2023-10-24",6.7334,6.9017,6.4233,6.5385,92400.0],["2023-10-25",6.5031,6.5031,5.9892,6.0866,193300.0],["2023-10-26",6.0512,6.0911,5.7766,5.8917,113300.0],["2023-10-27",5.8031,5.9981,5.4248,5.9183,171500.0],["2023-10-30",5.9183,6.1974,5.9183,6.1487,99200.0],["2023-10-31",6.1575,6.2594,6.1487,6.2284,64400.0],["2023-11-01",6.2107,6.3879,6.1752,6.317,63000.0],["2023-11-02",6.3702,6.3879,6.2461,6.3347,69700.0],["2023-11-03",6.4233,6.4543,6.2727,6.2993,59400.0],["2023-11-06",6.2638,6.2904,5.9981,6.0512,78800.0],["2023-11-07",6.0069,6.0512,5.9449,5.9981,72000.0],["2023-11-08",6.0158,6.0246,5.6702,5.9892,395000.0],["2023-11-09",6.0246,6.1487,5.9183,5.9892,64100.0],["2023-11-10",5.9803,6.0299,5.9112,5.9892,77500.0],["2023-11-13",5.9095,6.2107,5.9095,6.1752,52700.0],["2023-11-14",6.3436,6.6448,6.3143,6.6182,92700.0],["2023-11-15",6.6094,6.9903,6.6094,6.9638,95800.0],["2023-11-16",6.946,7.0701,6.8574,6.9283,71700.0],["2023-11-17",6.9815,7.0346,6.7954,6.9372,76900.0],["2023-11-20",6.9992,7.0258,6.6537,6.6537,64400.0],["2023-11-21",6.6448,6.8752,6.6271,6.8486,78600.0],["2023-11-22",6.8752,6.9017,6.76,6.7688,29400.0],["2023-11-24",6.822,6.9106,6.8043,6.8663,20800.0],["2023-11-27",6.8663,6.9505,6.636,6.7157,77000.0],["2023-11-28",6.76,6.76,6.4233,6.4499,44900.0],["2023-11-29",6.4676,6.6138,6.3923,6.5651,73700.0],["2023-11-30",6.5651,6.698,6.4853,6.5917,367600.0],["2023-12-01",6.5385,6.9195,6.5385,6.853,86700.0],["2023-12-04",6.8131,7.1941,6.8131,7.141,74500.0],["2023-12-05",7.0878,7.1144,6.822,6.8397,66100.0],["2023-12-06",6.8486,6.9992,6.8486,6.9017,38900.0],["2023-12-07",6.9106,7.141,6.8309,7.1232,105400.0],["2023-12-08",7.1622,7.2118,7.0524,7.0701,32700.0],["2023-12-11",7.0169,7.0612,6.9372,7.0346,39400.0],["2023-12-12",7.0435,7.0435,6.7511,6.8574,42600.0],["2023-12-13",6.884,7.1941,6.8663,7.1941,69500.0],["2023-12-14",7.1764,7.3536,7.1764,7.2118,103500.0],["2023-12-15",7.3979,7.3979,7.2739,7.3182,143800.0],["2023-12-18",7.2916,7.4865,7.2916,7.3182,62700.0],["2023-12-19",7.3182,7.4422,7.1808,7.3713,100900.0],["2023-12-20",7.3713,7.5007,7.141,7.1853,74400.0],["2023-12-21",7.2561,7.4245,7.1711,7.2296,31200.0],["2023-12-22",7.3004,7.3536,7.2331,7.3447,37900.0],["2023-12-26",7.3359,7.3802,7.265,7.3004,51000.0],["2023-12-27",7.3182,7.3802,7.265,7.3447,30100.0],["2023-12-28",7.3093,7.4068,7.2827,7.3802,29200.0],["2023-12-29",7.3979,7.4023,7.203,7.265,24900.0],["2024-01-02",7.2118,7.265,7.0612,7.2473,52800.0],["2024-01-03",7.1587,7.3465,7.0258,7.2296,79600.0],["2024-01-04",7.3093,7.4776,7.2526,7.3182,87400.0],["2024-01-05",7.3093,7.4068,7.1498,7.1941,90600.0],["2024-01-08",7.141,7.141,6.9195,7.0524,52600.0],["2024-01-09",6.9992,7.0435,6.6554,6.9992,48700.0],["2024-01-10",6.9815,7.0772,6.9815,7.0258,63200.0],["2024-01-11",6.9903,7.0851,6.8761,7.0346,91800.0],["2024-01-12",7.0612,7.0967,6.5828,7.0081,118700.0],["2024-01-16",6.9283,6.9726,6.6625,6.7334,85000.0],["2024-01-17",6.636,6.7777,6.5872,6.7423,65800.0],["2024-01-18",6.7954,6.9372,6.7334,6.9106,54300.0],["2024-01-19",6.9903,6.9903,6.7866,6.946,32800.0],["2024-01-22",6.9283,6.9965,6.8309,6.9195,71500.0],["2024-01-23",6.9903,7.0205,6.8663,6.9017,56800.0],["2024-01-24",6.9815,6.9815,6.8131,6.8752,69100.0],["2024-01-25",6.9195,7.0612,6.884,7.0612,89300.0],["2024-01-26",7.0878,7.0878,6.8486,6.9195,40000.0],["2024-01-29",6.8929,6.9815,6.7954,6.9726,22800.0],["2024-01-30",6.9903,6.9903,6.7777,6.9195,48500.0],["2024-01-31",6.9283,6.9549,6.8131,6.8397,61600.0],["2024-02-01",6.9195,6.9549,6.8574,6.946,54700.0],["2024-02-02",6.946,7.0346,6.8397,6.9638,59000.0],["2024-02-05",6.884,6.9328,6.7511,6.822,73200.0],["2024-02-06",6.8663,6.9726,6.8574,6.9549,44200.0],["2024-02-07",6.9903,7.0701,6.9195,7.0346,32800.0],["2024-02-08",7.0081,7.1808,6.9992,7.1587,56800.0],["2024-02-09",7.1897,7.2827,7.0524,7.2473,45600.0],["2024-02-12",7.2473,7.451,7.2296,7.4156,99600.0],["2024-02-13",7.2561,7.3536,7.0169,7.0435,87200.0],["2024-02-14",7.1321,7.2296,7.0967,7.2207,44600.0],["2024-02-15",7.2739,7.4156,7.265,7.4068,64600.0],["2024-02-16",7.4067,7.4067,7.1321,7.265,59500.0],["2024-02-20",7.1764,7.2916,7.141,7.2561,73500.0],["2024-02-21",7.2384,7.2561,7.1675,7.2296,30100.0],["2024-02-22",7.2296,7.3314,7.2296,7.3093,50500.0],["2024-02-23",7.3093,7.4156,7.3004,7.3713,41100.0],["2024-02-26",7.327,7.4068,7.0258,7.3625,252200.0],["2024-02-27",7.4599,7.5131,7.3093,7.3625,47700.0],["2024-02-28",7.3004,7.4599,7.1587,7.1941,24500.0],["2024-02-29",7.3004,7.3004,7.1764,7.2561,51600.0],["2024-03-01",7.3004,7.3447,7.2207,7.2561,36000.0],["2024-03-04",7.3004,7.3359,7.1144,7.1587,49000.0],["2024-03-05",7.1675,7.2473,7.0435,7.0967,38900.0],["2024-03-06",7.0967,7.1232,6.9815,7.1144,53800.0],["2024-03-07",7.296,7.3093,7.1587,7.2739,53700.0],["2024-03-08",7.265,7.265,6.7954,6.9106,130000.0],["2024-03-11",6.8309,6.946,6.7423,6.8929,69400.0],["2024-03-12",6.884,6.946,6.7688,6.9106,110000.0],["2024-03-13",6.9283,7.0169,6.9283,6.9638,202500.0],["2024-03-14",6.9992,7.0169,6.6448,6.7068,243800.0],["2024-03-15",6.7423,6.9283,6.698,6.8574,336200.0],["2024-03-18",6.8043,6.8397,6.7068,6.7157,268200.0],["2024-03-19",6.6891,6.8929,6.6891,6.7688,197900.0],["2024-03-20",6.7423,6.9903,6.7423,6.9372,64400.0],["2024-03-21",6.9372,7.1853,6.9106,7.1055,58900.0],["2024-03-22",7.141,7.1764,6.8929,6.8929,42000.0],["2024-03-25",6.8752,6.9283,6.8087,6.8486,64400.0],["2024-03-26",6.8574,7.0258,6.8574,6.884,41600.0],["2024-03-27",6.9017,6.9815,6.884,6.9549,67900.0],["2024-03-28",6.9549,7.0657,6.9549,6.9992,72300.0],["2024-04-01",6.9726,6.9726,6.8131,6.8309,83500.0],["2024-04-02",6.7866,6.9859,6.7821,6.8929,68000.0],["2024-04-03",6.8574,6.9903,6.8574,6.8929,72300.0],["2024-04-04",6.9195,6.9549,6.7511,6.7954,68400.0],["2024-04-05",6.8043,6.9815,6.7777,6.9815,49400.0],["2024-04-08",6.9815,6.9992,6.8131,6.8397,73300.0],["2024-04-09",6.8663,6.8752,6.8043,6.8574,60100.0],["2024-04-10",6.7157,6.791,6.6723,6.698,98100.0],["2024-04-11",6.6803,6.6803,6.5474,6.6182,44700.0],["2024-04-12",6.6094,6.6094,6.4233,6.441,74500.0],["2024-04-15",6.4676,6.4942,6.2647,6.317,58400.0],["2024-04-16",6.3081,6.3081,6.2018,6.2904,55600.0],["2024-04-17",6.2727,6.286,6.0778,6.0778,40700.0],["2024-04-18",6.0955,6.1309,5.8386,5.9006,86000.0],["2024-04-19",5.8829,6.0246,5.8209,5.9006,53600.0],["2024-04-22",5.9538,5.9538,5.7234,5.7411,68500.0],["2024-04-23",5.7234,5.9183,5.7234,5.7943,70300.0],["2024-04-24",5.812,5.8687,5.7766,5.8209,64100.0],["2024-04-25",5.8031,5.8917,5.7943,5.8474,53700.0],["2024-04-26",5.874,6.0512,5.874,6.0335,57100.0],["2024-04-29",6.0866,6.1664,6.0246,6.1309,70100.0],["2024-04-30",6.1132,6.1487,5.8829,5.8917,75200.0],["2024-05-01",5.936,5.9626,5.7978,5.8563,45700.0],["2024-05-02",5.9272,5.9892,5.8873,5.9183,44900.0],["2024-05-03",6.0246,6.0866,5.9467,5.9981,56600.0],["2024-05-06",6.0512,6.092,5.9272,5.9272,31300.0],["2024-05-07",5.9626,6.0069,5.8563,5.874,70900.0],["2024-05-08",5.874,6.0069,5.8652,6.0069,29600.0],["2024-05-09",6.0601,6.1309,5.936,6.1309,69600.0],["2024-05-10",6.1132,6.1487,6.0113,6.1309,51100.0],["2024-05-13",6.1309,6.1841,6.0512,6.0866,60400.0],["2024-05-14",6.193,6.2993,6.1398,6.1575,61800.0],["2024-05-15",6.2373,6.2638,5.9803,6.0955,85300.0],["2024-05-16",6.1309,6.1752,6.1221,6.1575,52800.0],["2024-05-17",6.1487,6.1487,6.0158,6.0601,72900.0],["2024-05-20",6.0866,6.1044,5.8917,5.8917,95400.0],["2024-05-21",5.8917,6.0246,5.8386,6.0246,75000.0],["2024-05-22",5.9803,6.0512,5.967,6.0512,86700.0],["2024-05-23",6.0866,6.1221,5.6702,6.1044,354500.0],["2024-05-24",6.1664,6.3613,6.0246,6.3259,179800.0],["2024-05-28",6.3347,6.472,6.2993,6.4056,95500.0],["2024-05-29",6.3879,6.4233,6.3081,6.317,68800.0],["2024-05-30",6.3702,6.4322,6.2816,6.2904,55700.0],["2024-05-31",6.317,6.3702,6.1221,6.3524,496200.0],["2024-06-03",6.4588,6.7334,6.4588,6.5739,141200.0],["2024-06-04",6.5119,6.6005,6.4233,6.4588,65800.0],["2024-06-05",6.5208,6.6492,6.4322,6.6271,62800.0],["2024-06-06",6.6625,6.7777,6.5686,6.6714,99300.0],["2024-06-07",5.7145,6.2107,5.5746,5.8076,402700.0],["2024-06-10",5.75,6.0512,5.7323,6.0512,118800.0],["2024-06-11",6.0423,6.0556,5.7588,5.7766,89500.0],["2024-06-12",5.874,5.9006,5.7234,5.7234,100300.0],["2024-06-13",5.7766,5.9006,5.6968,5.9006,54500.0],["2024-06-14",5.8297,5.874,5.6082,5.6171,85800.0],["2024-06-17",5.5462,5.8297,5.5285,5.812,124300.0],["2024-06-18",5.8297,5.8297,5.6348,5.6525,77400.0],["2024-06-20",5.6968,5.6968,5.5684,5.6082,65200.0],["2024-06-21",5.5639,5.6259,5.5285,5.5551,113200.0],["2024-06-24",5.5728,5.7323,5.5639,5.5728,53100.0],["2024-06-25",5.5816,5.5994,5.493,5.5108,42100.0],["2024-06-26",5.4842,5.6171,5.4753,5.5905,80500.0],["2024-06-27",5.6348,5.7012,5.5462,5.5728,46600.0],["2024-06-28",5.6437,5.6437,5.245,5.3247,658700.0],["2024-07-01",5.369,5.3726,5.0944,5.1741,118400.0],["2024-07-02",5.1918,5.2804,5.1564,5.2361,69600.0],["2024-07-03",5.2184,5.3158,5.1032,5.1387,57000.0],["2024-07-05",5.1387,5.1387,4.9437,4.988,159400.0],["2024-07-08",5.0501,5.1918,5.0501,5.1032,69400.0],["2024-07-09",5.0678,5.1652,5.0412,5.0678,55300.0],["2024-07-10",5.1121,5.307,5.1121,5.307,50900.0],["2024-07-11",5.4665,5.8917,5.3539,5.8031,139100.0],["2024-07-12",5.9095,6.1354,5.9095,6.0778,104400.0],["2024-07-15",6.1398,6.3205,6.0246,6.0512,122800.0],["2024-07-16",6.1398,6.1664,5.9803,6.0423,129400.0],["2024-07-17",6.0069,6.0955,5.9183,5.9715,99600.0],["2024-07-18",5.9715,6.0069,5.7854,5.8652,65500.0],["2024-07-19",5.8297,5.874,5.7766,5.7943,107900.0],["2024-07-22",5.812,5.8563,5.7411,5.8297,106300.0],["2024-07-23",5.8386,5.8917,5.7677,5.8474,136300.0],["2024-07-24",5.8386,5.874,5.6171,5.6437,144300.0],["2024-07-25",5.6968,5.8386,5.6702,5.7588,116800.0],["2024-07-26",5.8386,5.8386,5.75,5.8031,96800.0],["2024-07-29",5.8474,5.8474,5.7145,5.7854,63300.0],["2024-07-30",5.8031,6.2151,5.7633,6.1664,649600.0],["2024-07-31",6.2018,6.2107,5.9006,5.9095,131100.0],["2024-08-01",5.9449,5.9449,5.6171,5.7854,666000.0],["2024-08-02",5.6082,5.7411,5.5639,5.6348,57200.0],["2024-08-05",5.3956,5.4665,5.2804,5.2893,89100.0],["2024-08-06",5.2893,5.4044,5.2716,5.3424,58200.0],["2024-08-07",5.4399,5.5728,5.3779,5.3779,49800.0],["2024-08-08",5.4487,5.4576,5.2981,5.3158,70000.0],["2024-08-09",5.3158,5.3247,5.1918,5.2184,60000.0],["2024-08-12",5.2716,5.3203,5.2095,5.2804,73800.0],["2024-08-13",5.3158,5.3203,5.2273,5.2627,39000.0],["2024-08-14",5.2716,5.307,5.183,5.2361,60500.0],["2024-08-15",5.3424,5.3956,5.2273,5.3247,944500.0],["2024-08-16",5.3513,5.5019,5.3469,5.4753,198700.0],["2024-08-19",5.4399,5.5728,5.431,5.5551,54800.0],["2024-08-20",5.5373,5.5551,5.4399,5.5108,39200.0],["2024-08-21",5.5108,5.5639,5.4576,5.493,48700.0],["2024-08-22",5.4665,5.5019,5.3513,5.4576,65300.0],["2024-08-23",5.4487,5.7677,5.4487,5.7323,110100.0],["2024-08-26",5.7854,5.9183,5.7145,5.8917,133900.0],["2024-08-27",5.8563,5.8829,5.7216,5.7411,45400.0],["2024-08-28",5.7588,5.781,5.688,5.7057,67600.0],["2024-08-29",5.75,5.812,5.6791,5.7588,43700.0],["2024-08-30",5.7588,5.812,5.6791,5.75,32200.0],["2024-09-03",5.75,5.75,5.4044,5.4487,80500.0],["2024-09-04",5.4753,5.4753,5.0589,5.0855,237200.0],["2024-09-05",4.6071,4.7665,4.4742,4.5805,186700.0],["2024-09-06",4.5539,4.7311,4.5273,4.6602,83400.0],["2024-09-09",4.6336,4.8906,4.6292,4.7665,123200.0],["2024-09-10",4.8197,4.8817,4.74,4.8463,65000.0],["2024-09-11",4.8286,4.8817,4.74,4.864,55500.0],["2024-09-12",4.8994,4.926,4.802,4.8551,105100.0],["2024-09-13",4.9437,5.1121,4.8507,5.0589,109500.0],["2024-09-16",5.0855,5.0855,4.9437,5.0235,42800.0],["2024-09-17",5.0678,5.2104,5.0678,5.0766,56800.0],["2024-09-18",5.0678,5.2627,5.0589,5.0944,56000.0],["2024-09-19",5.2095,5.3557,5.1741,5.3513,56700.0],["2024-09-20",5.2627,5.3513,5.2273,5.2627,168700.0],["2024-09-23",5.2716,5.3513,5.245,5.245,55000.0],["2024-09-24",5.2538,5.307,5.1741,5.183,59200.0],["2024-09-25",5.2007,5.2007,4.9703,5.0146,91100.0],["2024-09-26",5.0323,5.183,5.0323,5.0944,51900.0],["2024-09-27",5.1298,5.307,5.1298,5.183,63600.0],["2024-09-30",5.1387,5.1697,5.0412,5.1298,52300.0],["2024-10-01",5.1032,5.1254,4.9792,5.0058,62100.0],["2024-10-02",5.0058,5.0678,5.0058,5.0058,59900.0],["2024-10-03",4.9969,5.0013,4.8817,4.8817,33800.0],["2024-10-04",4.9703,5.0412,4.926,5.0412,56200.0],["2024-10-07",5.0412,5.2095,5.0102,5.1652,77800.0],["2024-10-08",5.1918,5.1918,5.0412,5.0678,64000.0],["2024-10-09",5.0589,5.1519,4.9349,5.0323,56600.0],["2024-10-10",4.9792,5.1121,4.9792,5.0235,69500.0],["2024-10-11",5.0235,5.183,5.0058,5.0323,80400.0],["2024-10-14",5.0766,5.1741,5.0058,5.0235,80200.0],["2024-10-15",4.9792,5.1431,4.9792,4.988,101700.0],["2024-10-16",5.0412,5.1475,5.0412,5.1032,59700.0],["2024-10-17",5.1121,5.2095,5.0766,5.2095,51200.0],["2024-10-18",5.2273,5.2273,5.1209,5.1475,42100.0],["2024-10-21",5.1298,5.1387,5.0501,5.0501,38700.0],["2024-10-22",5.0855,5.0944,4.9969,5.0058,48100.0],["2024-10-23",5.0058,5.0058,4.8507,4.9526,42300.0],["2024-10-24",4.9349,4.9349,4.8374,4.8551,60500.0],["2024-10-25",4.8906,4.926,4.8153,4.8286,35300.0],["2024-10-28",4.8463,5.0501,4.8463,4.9615,37200.0],["2024-10-29",4.9083,5.0031,4.9083,4.9792,42100.0],["2024-10-30",4.9792,5.0855,4.9703,4.9703,34900.0],["2024-10-31",4.9703,4.9703,4.8862,4.9172,32200.0],["2024-11-01",4.9526,5.1741,4.9526,5.0501,82700.0],["2024-11-04",5.0678,5.0855,4.8551,4.8729,57000.0],["2024-11-05",4.8729,4.9437,4.8551,4.8729,43500.0],["2024-11-06",5.1298,5.4399,5.0944,5.1298,251000.0],["2024-11-07",5.1475,5.3327,4.9526,5.0058,176200.0],["2024-11-08",5.0323,5.1475,4.9349,4.9615,106300.0],["2024-11-11",5.0146,5.0944,4.9349,4.9615,90500.0],["2024-11-12",5.0058,5.2095,4.8286,5.183,105400.0],["2024-11-13",5.2361,5.3513,5.1298,5.1298,63200.0],["2024-11-14",5.1209,5.1209,4.8551,4.8729,78000.0],["2024-11-15",4.9172,4.9172,4.8108,4.864,94800.0],["2024-11-18",4.8729,4.9969,4.8729,4.8906,49300.0],["2024-11-19",4.8729,5.0146,4.8463,4.988,63100.0],["2024-11-20",5.0058,5.1387,4.926,5.0899,84200.0],["2024-11-21",5.1298,5.2893,5.0864,5.2273,89200.0],["2024-11-22",5.2627,5.4133,5.2273,5.3158,189900.0],["2024-11-25",5.3779,5.9538,5.3779,5.8297,116700.0],["2024-11-26",5.874,6.1221,5.8031,5.9449,110000.0],["2024-11-27",5.936,6.3081,5.936,6.2107,94100.0],["2024-11-29",6.2727,6.3879,6.0601,6.1309,91600.0],["2024-12-02",6.193,6.3967,6.1575,6.3436,103300.0],["2024-12-03",6.3613,6.5296,6.3081,6.3879,181000.0],["2024-12-04",6.3702,6.4765,6.3524,6.3613,55800.0],["2024-12-05",6.3259,6.3436,6.2461,6.2727,51700.0],["2024-12-06",6.3081,6.4322,6.2993,6.3347,49200.0],["2024-12-09",6.3347,6.5562,6.3347,6.4322,67000.0],["2024-12-10",6.4676,6.5784,6.3613,6.5031,83100.0],["2024-12-11",6.5739,6.5917,6.418,6.5296,94800.0],["2024-12-12",6.5208,6.5562,6.4145,6.4233,48500.0],["2024-12-13",6.4233,6.4588,6.3259,6.441,33900.0],["2024-12-16",6.441,6.4942,6.2195,6.2195,40300.0],["2024-12-17",6.2993,6.5119,6.2638,6.3259,84400.0],["2024-12-18",6.379,6.3879,5.9006,5.9095,124200.0],["2024-12-19",5.9892,5.9892,5.6614,5.688,100000.0],["2024-12-20",5.6702,6.0955,5.6702,5.8474,238200.0],["2024-12-23",5.8829,5.9538,5.7588,5.8386,66900.0],["2024-12-24",5.8917,5.9715,5.8209,5.8829,26700.0],["2024-12-26",5.9006,5.9715,5.8563,5.936,52500.0],["2024-12-27",5.8829,5.9493,5.7057,5.75,56400.0],["2024-12-30",5.7323,5.936,5.6437,5.8386,44400.0],["2024-12-31",5.8917,6.0069,5.8607,5.9006,80000.0],["2025-01-02",5.936,6.1044,5.8474,5.874,65500.0],["2025-01-03",5.9095,6.0866,5.8696,6.0246,52100.0],["2025-01-06",6.0246,6.0689,5.8563,5.8652,40100.0],["2025-01-07",5.874,5.9139,5.7411,5.8829,58500.0],["2025-01-08",5.9006,6.0025,5.7234,5.7677,86300.0],["2025-01-10",6.441,6.9496,6.2107,6.5562,223800.0],["2025-01-13",6.6625,6.9903,6.5208,6.9549,301700.0],["2025-01-14",7.0789,7.2561,6.7423,7.1321,260600.0],["2025-01-15",7.4156,7.8896,7.203,7.8586,272600.0],["2025-01-16",8.3725,8.5745,7.9118,7.9472,570800.0],["2025-01-17",8.089,8.1111,7.7523,7.7877,261600.0],["2025-01-21",7.7346,8.0712,7.6017,7.9561,348000.0],["2025-01-22",7.9295,8.1838,7.863,8.0092,369300.0],["2025-01-23",8.1244,8.2218,7.7346,7.77,802400.0],["2025-01-24",7.89,8.32,7.81,8.31,430900.0],["2025-01-27",7.99,8.351,7.79,8.09,354100.0],["2025-01-28",8.27,8.405,8.13,8.34,340800.0],["2025-01-29",8.34,8.34,8.03,8.17,200300.0],["2025-01-30",8.37,8.37,8.17,8.23,185800.0],["2025-01-31",8.28,8.49,8.25,8.46,315100.0],["2025-02-03",8.31,8.6,8.18,8.32,246400.0],["2025-02-04",8.32,8.4,8.23,8.38,139800.0],["2025-02-05",8.3,8.32,7.783,7.82,248400.0],["2025-02-06",7.83,7.95,7.635,7.85,267500.0],["2025-02-07",7.85,8.054,7.6,7.64,156500.0],["2025-02-10",7.77,7.85,7.37,7.64,202500.0],["2025-02-11",7.68,7.8,7.54,7.59,116600.0],["2025-02-12",7.28,7.495,7.03,7.28,178900.0],["2025-02-13",7.25,7.305,7.075,7.15,137200.0],["2025-02-14",7.22,7.243,7.035,7.13,149300.0],["2025-02-18",7.03,7.235,7.03,7.13,181000.0],["2025-02-19",7.13,7.158,7.03,7.08,97300.0],["2025-02-20",7.06,7.085,6.94,7.05,136700.0],["2025-02-21",7.13,7.13,6.63,6.65,112900.0],["2025-02-24",6.7,6.7,6.54,6.55,103600.0],["2025-02-25",6.62,6.68,6.44,6.53,236900.0],["2025-02-26",6.55,6.767,6.55,6.71,163200.0],["2025-02-27",6.69,6.74,6.53,6.58,113700.0],["2025-02-28",6.55,6.605,6.42,6.54,137500.0],["2025-03-03",6.6,6.62,6.31,6.38,150500.0],["2025-03-04",6.26,6.35,6.16,6.18,141700.0],["2025-03-05",6.2,6.41,6.19,6.26,109100.0],["2025-03-06",6.18,6.36,6.16,6.29,89600.0],["2025-03-07",6.29,6.334,6.15,6.19,78900.0],["2025-03-10",6.13,6.18,5.9,5.955,114500.0],["2025-03-11",5.9,6.085,5.87,6.04,168100.0],["2025-03-12",5.01,5.48,4.78,4.96,597500.0],["2025-03-13",5.23,5.72,4.98,5.46,468200.0],["2025-03-14",5.45,5.675,5.3,5.64,331000.0],["2025-03-17",5.84,6.1,5.82,6.0,243600.0],["2025-03-18",6.0,6.14,5.73,5.75,148300.0],["2025-03-19",5.74,5.945,5.74,5.85,149900.0],["2025-03-20",5.78,5.92,5.78,5.79,148400.0],["2025-03-21",5.76,5.77,5.61,5.63,173700.0],["2025-03-24",5.63,5.73,5.49,5.56,111800.0],["2025-03-25",5.57,5.57,5.15,5.17,156200.0],["2025-03-26",5.21,5.289,5.12,5.13,159400.0],["2025-03-27",5.22,5.38,5.035,5.29,169500.0],["2025-03-28",5.24,5.405,5.15,5.36,146600.0],["2025-03-31",5.25,5.57,5.25,5.46,237300.0],["2025-04-01",5.46,5.715,5.41,5.64,146400.0],["2025-04-02",5.56,5.81,5.56,5.68,136700.0],["2025-04-03",5.5,5.52,5.28,5.34,362700.0],["2025-04-04",5.16,5.47,5.1,5.45,234900.0],["2025-04-07",5.27,5.56,5.145,5.21,175600.0],["2025-04-08",5.33,5.53,5.19,5.25,194600.0],["2025-04-09",5.22,5.83,5.22,5.76,362900.0],["2025-04-10",5.57,5.825,5.515,5.67,180200.0],["2025-04-11",5.63,5.81,5.59,5.76,157900.0],["2025-04-14",5.79,6.005,5.7,5.99,187200.0],["2025-04-15",5.97,6.06,5.91,6.01,157400.0],["2025-04-16",6.02,6.15,5.995,6.13,165200.0],["2025-04-17",6.13,6.26,6.12,6.18,133900.0],["2025-04-21",6.15,6.215,5.79,5.82,355600.0],["2025-04-22",5.87,6.14,5.76,6.04,205000.0],["2025-04-23",6.14,6.29,5.995,6.01,114000.0],["2025-04-24",5.98,6.21,5.87,6.16,101300.0],["2025-04-25",6.15,6.28,6.15,6.26,102000.0],["2025-04-28",6.24,6.33,6.06,6.1,95100.0],["2025-04-29",6.09,6.27,6.01,6.14,117500.0],["2025-04-30",6.09,6.16,5.95,6.0,121800.0],["2025-05-01",6.03,6.23,5.99,6.03,115700.0],["2025-05-02",6.11,6.31,6.08,6.27,95100.0],["2025-05-05",6.24,6.67,5.975,6.41,412900.0],["2025-05-06",6.29,6.43,6.17,6.18,86200.0],["2025-05-07",6.24,6.375,6.18,6.34,101400.0],["2025-05-08",6.32,6.65,6.32,6.61,48100.0],["2025-05-09",6.62,6.89,6.62,6.86,106300.0],["2025-05-12",7.12,7.14,6.855,7.07,136600.0],["2025-05-13",7.15,7.17,7.01,7.05,73200.0],["2025-05-14",7.05,7.148,6.9,7.03,114600.0],["2025-05-15",7.07,7.13,7.03,7.1,53800.0],["2025-05-16",7.06,7.17,7.0,7.09,60800.0],["2025-05-19",7.03,7.19,7.02,7.19,59700.0],["2025-05-20",7.18,7.24,7.1,7.13,44600.0],["2025-05-21",7.08,7.225,7.05,7.14,92500.0],["2025-05-22",7.06,7.34,7.05,7.2,92500.0],["2025-05-23",7.08,7.22,7.08,7.18,51400.0],["2025-05-27",7.24,7.4,7.195,7.3,65200.0],["2025-05-28",7.31,7.355,7.115,7.2,61000.0],["2025-05-29",7.22,7.285,7.01,7.24,138100.0],["2025-05-30",7.21,7.27,7.03,7.03,35800.0],["2025-06-02",7.1,7.1,6.871,7.03,82300.0],["2025-06-03",7.04,7.27,6.959,7.21,77800.0],["2025-06-04",7.26,7.26,7.09,7.1,44400.0],["2025-06-05",7.07,7.22,7.035,7.09,74000.0],["2025-06-06",5.92,6.19,5.7,6.07,360200.0],["2025-06-09",6.13,6.13,5.83,5.875,177000.0],["2025-06-10",5.86,6.1,5.8,6.07,128600.0],["2025-06-11",6.09,6.23,6.0,6.13,116100.0],["2025-06-12",6.04,6.248,6.014,6.12,91800.0],["2025-06-13",6.07,6.25,5.95,5.96,151400.0],["2025-06-16",5.815,6.24,5.815,6.2,200800.0],["2025-06-17",6.18,6.245,5.97,5.97,87800.0],["2025-06-18",5.96,6.15,5.94,5.98,75600.0],["2025-06-20",6.03,6.06,5.85,5.86,150800.0],["2025-06-23",5.85,6.28,5.83,6.21,102400.0],["2025-06-24",6.24,6.3,6.185,6.28,79100.0],["2025-06-25",6.28,6.29,6.12,6.12,91900.0],["2025-06-26",6.18,6.41,6.1,6.34,106600.0],["2025-06-27",6.36,6.405,6.2,6.23,161800.0],["2025-06-30",6.25,6.29,6.14,6.15,71800.0],["2025-07-01",6.11,6.36,6.11,6.28,77800.0],["2025-07-02",6.26,6.4,6.255,6.33,72600.0],["2025-07-03",6.34,6.47,6.32,6.43,25200.0],["2025-07-07",6.31,6.63,6.31,6.37,234500.0],["2025-07-08",6.38,6.55,6.34,6.46,102800.0],["2025-07-09",6.51,6.79,6.5,6.78,72600.0],["2025-07-10",6.72,7.0,6.715,6.95,88800.0],["2025-07-11",6.88,7.01,6.84,6.88,70500.0],["2025-07-14",6.87,6.93,6.63,6.89,80800.0],["2025-07-15",6.87,7.065,6.82,6.98,97200.0],["2025-07-16",6.98,7.107,6.793,6.83,81700.0],["2025-07-17",6.82,7.09,6.82,7.02,114200.0],["2025-07-18",7.07,7.075,6.798,6.84,93500.0],["2025-07-21",6.85,7.0,6.84,6.85,66300.0],["2025-07-22",6.8,7.09,6.745,6.95,81100.0],["2025-07-23",7.01,7.13,6.9,6.93,60600.0],["2025-07-24",6.9,6.93,6.85,6.91,50200.0],["2025-07-25",6.94,7.05,6.843,6.92,89000.0],["2025-07-28",6.94,7.05,6.932,6.99,63400.0],["2025-07-29",7.05,7.06,6.88,6.93,49100.0],["2025-07-30",6.96,7.04,6.8,6.83,51100.0],["2025-07-31",6.9,6.9,6.65,6.83,178700.0],["2025-08-01",6.69,6.91,6.61,6.84,179200.0],["2025-08-04",6.82,6.95,6.74,6.79,53600.0],["2025-08-05",6.8,7.23,6.785,7.2,227800.0],["2025-08-06",7.11,7.11,6.61,6.63,83800.0],["2025-08-07",6.63,6.84,6.62,6.8,49600.0],["2025-08-08",6.86,6.995,6.8,6.87,54600.0],["2025-08-11",6.89,7.09,6.81,7.06,55400.0],["2025-08-12",7.12,7.19,6.939,7.05,79400.0],["2025-08-13",7.14,7.31,7.001,7.25,63100.0],["2025-08-14",7.18,7.18,6.79,6.86,82500.0],["2025-08-15",6.89,6.99,6.7,6.79,202900.0],["2025-08-18",6.83,7.03,6.766,6.9,58400.0],["2025-08-19",6.89,6.99,6.84,6.85,50900.0],["2025-08-20",6.88,6.95,6.78,6.84,137600.0],["2025-08-21",6.83,6.95,6.765,6.93,40600.0],["2025-08-22",6.98,7.28,6.8,7.23,84100.0],["2025-08-25",7.19,7.19,7.11,7.11,32300.0],["2025-08-26",7.09,7.16,7.08,7.12,26600.0],["2025-08-27",7.11,7.26,7.11,7.13,33600.0],["2025-08-28",7.17,7.17,7.035,7.07,30900.0],["2025-08-29",7.09,7.21,6.89,6.96,92400.0],["2025-09-02",6.9,7.08,6.77,6.77,93500.0],["2025-09-03",6.77,6.82,6.73,6.77,70000.0],["2025-09-04",6.89,6.977,6.7,6.81,161900.0],["2025-09-05",7.35,7.8,7.07,7.64,161800.0],["2025-09-08",7.5,7.515,7.24,7.25,206800.0],["2025-09-09",7.2,7.23,6.8,6.99,193700.0],["2025-09-10",7.01,7.166,7.005,7.11,76700.0],["2025-09-11",7.12,7.24,6.965,7.14,171600.0],["2025-09-12",7.13,7.13,6.98,7.07,64000.0],["2025-09-15",7.08,7.25,7.025,7.22,69900.0],["2025-09-16",7.22,7.3,7.18,7.23,78600.0],["2025-09-17",7.23,7.273,7.0,7.04,72500.0],["2025-09-18",7.08,7.41,7.08,7.3,84600.0],["2025-09-19",7.32,7.32,7.13,7.25,193600.0],["2025-09-22",7.23,7.455,7.2,7.4,82400.0],["2025-09-23",7.39,7.5,7.31,7.36,60600.0],["2025-09-24",7.34,7.49,7.27,7.3,48700.0],["2025-09-25",7.27,7.282,7.085,7.16,32700.0],["2025-09-26",7.14,7.29,7.07,7.16,38100.0],["2025-09-29",7.19,7.26,6.945,6.97,77600.0],["2025-09-30",6.96,7.13,6.94,7.05,71400.0],["2025-10-01",6.96,7.09,6.96,6.96,58200.0],["2025-10-02",6.96,7.15,6.96,7.06,107900.0],["2025-10-03",7.08,7.18,6.965,7.06,51500.0],["2025-10-06",7.02,7.069,6.86,6.91,67500.0],["2025-10-07",6.88,6.98,6.72,6.76,73100.0],["2025-10-08",6.76,7.0,6.65,6.95,57900.0],["2025-10-09",6.9,6.9,6.7,6.73,52900.0],["2025-10-10",6.7,6.72,6.49,6.49,57200.0],["2025-10-13",6.56,6.705,6.44,6.7,54100.0],["2025-10-14",6.65,6.92,6.61,6.87,69200.0],["2025-10-15",6.93,6.93,6.62,6.81,99900.0],["2025-10-16",6.81,6.81,6.57,6.68,55100.0],["2025-10-17",6.66,6.75,6.45,6.48,75500.0],["2025-10-20",6.54,6.74,6.52,6.71,80000.0],["2025-10-21",6.66,6.81,6.63,6.67,52600.0],["2025-10-22",6.54,6.69,6.5,6.61,90300.0],["2025-10-23",6.64,6.72,6.45,6.5,83900.0],["2025-10-24",6.59,6.68,6.44,6.66,75800.0],["2025-10-27",6.67,6.695,6.39,6.39,79600.0],["2025-10-28",6.36,6.6,6.28,6.55,71000.0],["2025-10-29",6.57,6.57,6.29,6.38,109400.0],["2025-10-30",6.34,6.435,6.21,6.23,75200.0],["2025-10-31",6.19,6.425,6.18,6.39,89500.0],["2025-11-03",6.41,6.65,6.203,6.55,110500.0],["2025-11-04",6.49,6.49,6.25,6.26,88800.0],["2025-11-05",6.34,6.53,6.34,6.48,54800.0],["2025-11-06",6.48,6.48,6.2,6.22,47300.0],["2025-11-07",6.19,6.19,6.0,6.14,104800.0],["2025-11-10",6.24,6.32,6.19,6.28,36700.0],["2025-11-11",6.29,6.35,6.11,6.26,144000.0],["2025-11-12",6.31,6.315,6.04,6.2,55300.0],["2025-11-13",6.2,6.29,6.09,6.14,107700.0],["2025-11-14",6.13,6.33,6.065,6.23,100100.0],["2025-11-17",6.21,6.225,5.86,5.86,81200.0],["2025-11-18",5.82,6.07,5.77,5.87,203800.0],["2025-11-19",5.89,6.06,5.82,5.89,148000.0],["2025-11-20",6.02,6.08,5.85,5.93,74500.0],["2025-11-21",5.93,6.18,5.875,6.05,84800.0],["2025-11-24",6.13,6.16,5.94,6.13,104500.0],["2025-11-25",6.15,6.279,5.91,6.1,238600.0],["2025-11-26",6.08,6.34,6.08,6.29,81300.0],["2025-11-28",6.32,6.34,6.0,6.29,54600.0],["2025-12-01",6.17,6.28,6.145,6.21,115500.0],["2025-12-02",6.21,6.675,6.06,6.57,210200.0],["2025-12-03",6.62,6.65,6.35,6.64,90100.0],["2025-12-04",6.61,6.8,6.54,6.63,66800.0],["2025-12-05",6.92,6.92,6.46,6.47,67100.0],["2025-12-08",6.46,6.585,6.29,6.41,74300.0],["2025-12-09",6.39,6.69,6.36,6.51,115800.0],["2025-12-10",6.52,6.895,6.42,6.82,115900.0],["2025-12-11",6.86,7.01,6.795,6.96,96300.0],["2025-12-12",7.01,7.015,6.85,6.99,79400.0],["2025-12-15",6.97,7.16,6.865,6.99,87400.0],["2025-12-16",6.99,7.14,6.76,7.05,97300.0],["2025-12-17",7.03,7.11,6.86,6.9,119300.0],["2025-12-18",7.02,7.09,6.94,7.08,77100.0],["2025-12-19",7.1,7.16,6.94,7.02,142100.0],["2025-12-22",7.04,7.12,6.98,7.0,59000.0],["2025-12-23",6.92,7.04,6.848,6.99,48400.0],["2025-12-24",6.98,7.085,6.94,6.98,26800.0],["2025-12-26",7.02,7.11,6.97,7.06,58400.0],["2025-12-29",6.875,7.09,6.66,7.01,96000.0],["2025-12-30",6.96,7.18,6.96,6.98,64500.0],["2025-12-31",6.975,6.975,6.67,6.71,58900.0],["2026-01-02",6.76,6.97,6.75,6.92,47400.0],["2026-01-05",6.95,7.13,6.95,7.0,46500.0],["2026-01-06",6.91,7.12,6.81,7.07,77300.0],["2026-01-07",7.08,7.11,6.84,6.93,87700.0],["2026-01-08",6.9,7.14,6.9,7.08,113400.0],["2026-01-09",7.04,7.3,6.96,7.16,73700.0],["2026-01-12",7.17,7.52,7.13,7.5,117200.0],["2026-01-13",7.55,7.721,7.23,7.39,136500.0],["2026-01-14",7.62,7.67,6.575,6.685,154100.0],["2026-01-15",6.73,7.01,6.3,6.47,165000.0],["2026-01-16",6.46,6.64,6.22,6.24,168200.0],["2026-01-20",6.16,6.27,5.95,6.09,124400.0],["2026-01-21",6.13,6.155,5.99,6.0,167900.0],["2026-01-22",5.99,6.21,5.94,6.16,215800.0],["2026-01-23",6.15,6.27,5.97,6.06,161800.0],["2026-01-26",6.05,6.1,5.75,5.77,176600.0],["2026-01-27",5.79,5.83,5.61,5.77,174600.0],["2026-01-28",5.78,5.79,5.68,5.73,114500.0],["2026-01-29",5.73,5.8,5.555,5.79,132100.0],["2026-01-30",5.71,5.87,5.7,5.78,148900.0],["2026-02-02",5.8,6.08,5.76,6.04,144700.0],["2026-02-03",6.06,6.32,5.955,6.15,128300.0],["2026-02-04",6.22,6.22,6.08,6.17,109200.0],["2026-02-05",6.04,6.31,5.885,6.23,77100.0],["2026-02-06",6.32,6.545,6.28,6.44,99200.0],["2026-02-09",6.44,6.52,6.29,6.43,158900.0],["2026-02-10",6.46,6.71,6.415,6.55,105300.0],["2026-02-11",6.58,6.7,6.461,6.62,66100.0],["2026-02-12",6.62,6.68,6.36,6.39,79700.0],["2026-02-13",6.39,6.645,6.37,6.54,63900.0],["2026-02-17",6.58,6.79,6.51,6.64,101200.0],["2026-02-18",6.65,6.85,6.56,6.66,81100.0],["2026-02-19",6.64,6.79,6.56,6.78,46400.0],["2026-02-20",6.79,6.91,6.76,6.79,49200.0],["2026-02-23",6.8,6.887,6.56,6.7,108900.0],["2026-02-24",6.69,6.85,6.66,6.68,43200.0],["2026-02-25",6.74,6.83,6.66,6.81,114800.0],["2026-02-26",6.8,7.02,6.63,7.0,86100.0],["2026-02-27",6.91,6.975,6.65,6.74,68800.0],["2026-03-02",6.7,6.94,6.7,6.85,58800.0],["2026-03-03",6.7,6.9,6.6,6.8,116000.0],["2026-03-04",6.8,7.07,6.77,7.02,94700.0],["2026-03-05",6.97,6.97,6.71,6.78,50700.0],["2026-03-06",6.7,6.85,6.63,6.74,115400.0],["2026-03-09",6.66,6.77,6.49,6.73,177200.0],["2026-03-10",6.77,6.94,6.55,6.76,164300.0],["2026-03-11",7.05,7.335,6.835,7.14,206100.0],["2026-03-12",6.98,7.175,6.835,6.97,136000.0],["2026-03-13",7.0,7.06,6.54,6.83,236900.0],["2026-03-16",6.93,7.05,6.82,6.9,145300.0],["2026-03-17",6.96,7.058,6.84,6.97,154800.0],["2026-03-18",6.9,7.04,6.75,6.84,133400.0],["2026-03-19",6.78,6.9,6.65,6.86,64400.0],["2026-03-20",6.86,6.9,6.66,6.79,193600.0],["2026-03-23",6.98,7.19,6.9,7.14,235800.0],["2026-03-24",7.14,7.26,7.04,7.08,112200.0],["2026-03-25",7.17,7.205,7.06,7.16,149800.0],["2026-03-26",7.1,7.23,6.85,6.89,226900.0],["2026-03-27",6.87,6.95,6.81,6.84,179700.0],["2026-03-30",6.9,7.115,6.7,6.77,540200.0],["2026-03-31",6.89,7.25,6.84,7.14,124700.0],["2026-04-01",7.14,7.27,7.09,7.12,42700.0],["2026-04-02",6.99,7.16,6.836,6.98,78000.0],["2026-04-06",6.89,7.13,6.79,7.11,128200.0],["2026-04-07",7.09,7.14,6.98,7.09,135600.0],["2026-04-08",7.28,7.47,7.25,7.44,178200.0],["2026-04-09",7.39,7.6,7.35,7.59,97700.0],["2026-04-10",7.58,7.64,7.5,7.62,79400.0],["2026-04-13",7.6,7.745,7.52,7.72,72200.0],["2026-04-14",7.72,7.74,7.63,7.68,85300.0],["2026-04-15",7.63,7.74,7.54,7.63,75400.0],["2026-04-16",7.58,7.58,7.38,7.4,121000.0],["2026-04-17",7.56,7.77,7.5,7.58,190500.0],["2026-04-20",7.58,7.72,7.575,7.67,92900.0],["2026-04-21",7.68,7.71,7.495,7.52,59600.0],["2026-04-22",7.59,7.68,7.535,7.62,90100.0],["2026-04-23",7.62,7.75,7.55,7.75,66400.0],["2026-04-24",7.74,7.91,7.67,7.74,54300.0],["2026-04-27",7.76,7.885,7.73,7.8,97300.0],["2026-04-28",7.8,7.9,7.67,7.86,189700.0],["2026-04-29",7.85,7.9,7.725,7.81,107400.0],["2026-04-30",7.78,8.04,7.78,7.92,100400.0],["2026-05-01",7.93,8.0,7.7,7.96,124400.0],["2026-05-04",7.93,8.11,7.8,7.91,100800.0],["2026-05-05",7.93,8.1,7.91,8.02,95700.0],["2026-05-06",8.11,8.11,7.92,8.08,87400.0],["2026-05-07",8.06,8.13,7.935,8.04,102100.0],["2026-05-08",8.02,8.1,7.88,7.95,61900.0],["2026-05-11",7.97,8.13,7.685,7.78,68800.0],["2026-05-12",7.73,7.73,7.245,7.29,178200.0],["2026-05-13",7.23,7.5,7.09,7.3,96400.0],["2026-05-14",7.3,7.344,7.14,7.27,183900.0],["2026-05-15",7.18,7.35,7.06,7.27,114400.0],["2026-05-18",7.26,7.41,7.26,7.3,324700.0],["2026-05-19",7.21,7.3,7.114,7.25,178400.0],["2026-05-20",7.24,7.82,7.09,7.28,146200.0],["2026-05-21",7.22,7.47,7.11,7.44,114500.0],["2026-05-22",7.49,7.67,7.35,7.61,83300.0],["2026-05-26",7.67,7.85,7.602,7.69,70600.0],["2026-05-27",7.7,7.96,7.61,7.87,118500.0],["2026-05-28",7.88,8.12,7.73,7.91,218600.0],["2026-05-29",7.9,7.91,7.69,7.82,74100.0],["2026-06-01",7.82,7.975,7.505,7.74,129600.0],["2026-06-02",7.71,7.86,7.64,7.83,100800.0],["2026-06-03",7.81,7.86,7.64,7.81,118100.0],["2026-06-04",7.85,8.01,7.76,7.98,1502100.0],["2026-06-05",11.31,11.98,9.7,10.43,4419200.0],["2026-06-08",10.67,11.01,10.02,10.8,1046900.0],["2026-06-09",11.0,11.35,10.49,10.71,506500.0],["2026-06-10",10.76,10.76,10.26,10.69,414700.0],["2026-06-11",10.6,11.195,10.28,11.14,574800.0],["2026-06-12",11.09,11.31,10.87,11.12,231300.0],["2026-06-15",11.11,11.25,10.8,10.85,274400.0],["2026-06-16",10.85,11.07,10.63,10.69,413600.0],["2026-06-17",10.655,11.27,10.54,10.98,325300.0],["2026-06-18",11.15,11.15,10.83,10.91,299100.0],["2026-06-22",10.91,11.26,10.713,11.26,350900.0],["2026-06-23",11.15,11.43,10.9,11.08,311300.0],["2026-06-24",11.1,11.21,10.79,11.16,399200.0],["2026-06-25",11.26,11.8,11.25,11.52,331300.0],["2026-06-26",11.45,11.72,11.365,11.59,549000.0],["2026-06-29",11.53,11.87,11.4,11.86,263200.0],["2026-06-30",11.79,12.15,11.705,12.05,426100.0],["2026-07-01",12.005,12.153,11.56,11.85,225200.0],["2026-07-02",11.87,12.19,11.05,11.11,299400.0],["2026-07-06",11.28,11.6,11.17,11.2,436200.0],["2026-07-07",11.12,11.23,10.87,11.18,269789.0],["2026-07-08",11.12,11.21,10.86,11.02,188267.588945],["2026-07-09",11.1,11.23,10.5,10.59,122156.864687],["2026-07-10",10.57,11.0794,10.39,10.87,414103.957072],["2026-07-13",10.76,10.91,10.555,10.9,171168.004838],["2026-07-14",10.9,10.94,10.42,10.43,171850.296271]]}