{"t":"BCSF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-11-15",7.576,7.7528,7.4287,7.576,5357494.0],["2018-11-16",7.6307,7.8917,7.6139,7.7865,877767.0],["2018-11-19",7.7823,7.9169,7.6897,7.7949,600904.0],["2018-11-20",7.7865,7.837,7.1846,7.7865,523766.0],["2018-11-21",7.7233,7.7823,7.5971,7.7023,153767.0],["2018-11-23",7.7402,7.8075,7.5971,7.8075,63586.0],["2018-11-26",7.7991,7.8706,7.6812,7.7654,172720.0],["2018-11-27",7.7654,7.7654,7.4792,7.6392,252202.0],["2018-11-28",7.5297,7.6686,7.5297,7.5886,163244.0],["2018-11-29",7.5213,7.7444,7.4077,7.656,316705.0],["2018-11-30",7.5886,7.7865,7.4918,7.7486,144596.0],["2018-12-03",7.7865,7.8075,7.6518,7.7233,207876.0],["2018-12-04",7.7065,7.7402,7.576,7.6644,212258.0],["2018-12-06",7.4708,7.6602,7.4708,7.6097,254852.0],["2018-12-07",7.576,7.8075,7.4918,7.576,176185.0],["2018-12-10",7.5213,7.7696,7.3529,7.6013,177917.0],["2018-12-11",7.5971,7.677,7.5003,7.555,161206.0],["2018-12-12",7.5171,7.7865,7.4708,7.5676,231721.0],["2018-12-13",7.5003,7.6349,7.4792,7.5087,213582.0],["2018-12-14",7.5129,7.6013,7.2309,7.3277,308553.0],["2018-12-17",7.2604,7.3487,6.8479,6.9236,415242.0],["2018-12-18",7.0583,7.0878,6.9447,7.0162,231007.0],["2018-12-19",6.9741,7.2309,6.9026,6.9068,152748.0],["2018-12-20",6.9026,7.1004,6.3723,6.6416,345135.0],["2018-12-21",6.6837,7.1467,6.6795,6.8815,343607.0],["2018-12-24",6.9363,7.1425,6.7763,6.9868,113211.0],["2018-12-26",6.911,7.4792,6.911,7.3445,184948.0],["2018-12-27",7.2393,7.4455,7.1172,7.3614,236816.0],["2018-12-28",7.4002,7.5855,7.4002,7.4519,273805.0],["2018-12-31",7.5122,7.5338,7.12,7.2278,349823.0],["2019-01-02",7.2019,7.5941,7.2019,7.5165,112396.0],["2019-01-03",7.482,7.5855,7.4476,7.4993,113313.0],["2019-01-04",7.5639,7.5855,7.4993,7.5251,125846.0],["2019-01-07",7.6544,7.6544,7.495,7.495,135119.0],["2019-01-08",7.5122,7.5812,7.4045,7.4476,139195.0],["2019-01-09",7.482,7.5855,7.3614,7.5208,143475.0],["2019-01-10",7.5424,7.5941,7.4389,7.5898,152035.0],["2019-01-11",7.5682,7.6027,7.4777,7.4864,110663.0],["2019-01-14",7.5295,7.5812,7.4648,7.4993,77546.0],["2019-01-15",7.5295,7.8484,7.4433,7.8484,449990.0],["2019-01-16",7.8613,7.8656,7.7191,7.7277,89468.0],["2019-01-17",7.7148,7.7579,7.7148,7.7191,101900.0],["2019-01-18",7.7363,7.8656,7.4993,7.8656,100983.0],["2019-01-22",7.8742,7.8742,7.6113,7.6243,64910.0],["2019-01-23",7.7493,7.7794,7.6113,7.6544,183624.0],["2019-01-24",7.607,7.8613,7.607,7.7579,122789.0],["2019-01-25",7.7794,7.8872,7.7579,7.8613,142354.0],["2019-01-28",7.8484,8.4432,7.8053,8.2492,611910.0],["2019-01-29",8.288,8.4432,8.2665,8.3397,225912.0],["2019-01-30",8.4044,8.5854,8.3182,8.4044,297039.0],["2019-01-31",8.4432,8.5121,8.413,8.5121,139909.0],["2019-02-01",8.5121,8.7104,8.5121,8.6156,240790.0],["2019-02-04",8.6199,8.7104,8.1975,8.3225,177612.0],["2019-02-05",8.3095,8.594,8.3095,8.5035,97620.0],["2019-02-06",8.5337,8.594,8.2621,8.3785,126560.0],["2019-02-07",8.3397,8.5725,8.1932,8.3613,98435.0],["2019-02-08",8.4044,8.5595,8.3139,8.4561,88959.0],["2019-02-11",8.469,8.6112,8.469,8.594,108014.0],["2019-02-12",8.6112,8.65,8.5207,8.594,184235.0],["2019-02-13",8.5725,8.6199,8.5337,8.5983,125541.0],["2019-02-14",8.5466,8.6285,8.4906,8.6285,215213.0],["2019-02-15",8.6328,8.8138,8.5638,8.5725,237631.0],["2019-02-19",8.5337,8.6371,8.4906,8.5294,178529.0],["2019-02-20",8.5035,8.7707,8.5035,8.663,195648.0],["2019-02-21",8.7276,8.7492,8.6414,8.7104,159372.0],["2019-02-22",8.7449,8.8354,8.6974,8.6974,167727.0],["2019-02-25",8.775,8.7793,8.5768,8.6845,122484.0],["2019-02-26",8.6759,8.7319,8.5897,8.663,101798.0],["2019-02-27",8.663,8.8138,8.6156,8.6845,156417.0],["2019-02-28",8.7233,8.7233,8.3483,8.7018,275334.0],["2019-03-01",8.5768,8.6931,8.2104,8.4044,335964.0],["2019-03-04",8.4044,8.6457,8.2923,8.3009,202068.0],["2019-03-05",8.3182,8.5725,8.2751,8.2794,70005.0],["2019-03-06",8.2708,8.3785,8.1027,8.1199,148672.0],["2019-03-07",8.1458,8.1673,7.8958,8.051,114434.0],["2019-03-08",8.0208,8.1285,7.982,8.0165,178427.0],["2019-03-11",8.1328,8.4432,8.0639,8.3182,138890.0],["2019-03-12",8.3785,8.5035,8.2665,8.4388,158964.0],["2019-03-13",8.4475,8.6026,8.4388,8.5294,96907.0],["2019-03-14",8.5164,8.6156,8.4345,8.469,123707.0],["2019-03-15",8.5768,8.7276,8.2621,8.5164,501756.0],["2019-03-18",8.5725,8.6371,8.4345,8.5207,39130.0],["2019-03-19",8.5854,8.6328,8.3397,8.357,75610.0],["2019-03-20",8.4776,8.6199,8.3613,8.5466,59408.0],["2019-03-21",8.5035,8.7276,8.5035,8.7276,51256.0],["2019-03-22",8.7276,8.7276,8.4432,8.4432,80807.0],["2019-03-25",8.4259,8.6543,8.3914,8.4906,41066.0],["2019-03-26",8.5423,8.6112,8.3527,8.4906,39333.0],["2019-03-27",8.525,9.0078,8.525,8.8224,357669.0],["2019-03-28",8.906,8.906,8.2111,8.4882,331990.0],["2019-03-29",8.4662,8.6465,8.4662,8.4882,59306.0],["2019-04-01",8.5146,8.796,8.4882,8.6861,92831.0],["2019-04-02",8.6817,8.8752,8.6245,8.7477,39945.0],["2019-04-03",8.796,8.928,8.6245,8.7213,189126.0],["2019-04-04",8.7081,8.906,8.6113,8.7697,114434.0],["2019-04-05",8.8224,8.8708,8.6773,8.7389,44836.0],["2019-04-08",8.6993,8.8708,8.6245,8.7741,112803.0],["2019-04-09",8.7081,8.994,8.7081,8.9016,116777.0],["2019-04-10",8.9236,8.972,8.8268,8.8708,95990.0],["2019-04-11",8.8928,8.994,8.7565,8.9808,69903.0],["2019-04-12",8.9852,9.0159,8.7828,8.8488,79380.0],["2019-04-15",8.8444,8.8444,8.6377,8.7433,48402.0],["2019-04-16",8.7916,8.906,8.7169,8.818,51358.0],["2019-04-17",8.8708,8.884,8.7345,8.8268,48504.0],["2019-04-18",8.8048,8.8356,8.7125,8.7345,35054.0],["2019-04-22",8.7081,8.9368,8.6641,8.9368,120140.0],["2019-04-23",8.972,8.994,8.8224,8.8796,113924.0],["2019-04-24",8.818,8.9852,8.818,8.84,50237.0],["2019-04-25",8.9456,8.9456,8.8708,8.8708,31283.0],["2019-04-26",8.9896,8.994,8.8224,8.9896,46568.0],["2019-04-29",8.994,9.0159,8.8928,8.95,124726.0],["2019-04-30",8.972,8.972,8.8972,8.906,103225.0],["2019-05-01",8.9676,8.9676,8.8488,8.8796,90487.0],["2019-05-02",8.8664,8.884,8.7521,8.8576,86615.0],["2019-05-03",8.862,8.9148,8.8312,8.8796,70515.0],["2019-05-06",8.8708,8.9588,8.818,8.9456,85188.0],["2019-05-07",8.8004,8.9632,8.6905,8.7169,114536.0],["2019-05-08",8.6905,8.7609,8.6069,8.6201,111682.0],["2019-05-09",8.5805,8.7081,8.5761,8.7081,85494.0],["2019-05-10",8.6861,8.7653,8.5981,8.6157,150914.0],["2019-05-13",8.6069,8.6069,8.2683,8.3958,131961.0],["2019-05-14",8.3562,8.5102,8.0704,8.3079,852903.0],["2019-05-15",8.2859,8.2991,8.1363,8.2639,587148.0],["2019-05-16",8.3035,8.4486,8.2683,8.4002,306515.0],["2019-05-17",8.409,8.4662,8.0924,8.2463,264125.0],["2019-05-20",8.2463,8.3474,8.2331,8.2419,243847.0],["2019-05-21",8.1979,8.3035,8.1671,8.2639,225708.0],["2019-05-22",8.1891,8.3562,8.1891,8.3562,179955.0],["2019-05-23",8.3211,8.3562,8.2463,8.3562,133387.0],["2019-05-24",8.3562,8.3562,8.2727,8.3474,88042.0],["2019-05-28",8.3386,8.3474,8.2683,8.2991,172517.0],["2019-05-29",8.2991,8.2991,8.1583,8.2683,143985.0],["2019-05-30",8.2947,8.3474,8.1144,8.1495,274621.0],["2019-05-31",8.1407,8.3123,8.1231,8.3123,119019.0],["2019-06-03",8.3299,8.3518,8.2111,8.2419,84271.0],["2019-06-04",8.2419,8.3079,8.1451,8.2067,138992.0],["2019-06-05",8.2551,8.2551,8.066,8.1627,158760.0],["2019-06-06",8.1451,8.1803,8.0924,8.1803,78972.0],["2019-06-07",8.2155,8.2375,8.1012,8.1979,114943.0],["2019-06-10",8.2243,8.2243,8.0924,8.1583,106282.0],["2019-06-11",8.1363,8.2199,8.066,8.1583,112905.0],["2019-06-12",8.1451,8.2243,8.1407,8.2243,54109.0],["2019-06-13",8.2243,8.2243,8.1363,8.1803,106180.0],["2019-06-14",8.1583,8.1935,8.1056,8.1187,104040.0],["2019-06-17",8.1407,8.1627,8.0484,8.0968,169358.0],["2019-06-18",8.1275,8.2419,8.1275,8.1891,133897.0],["2019-06-19",8.2375,8.3343,8.0836,8.3035,126050.0],["2019-06-20",8.3343,8.3562,8.2155,8.2463,113109.0],["2019-06-21",8.2771,8.3562,8.1451,8.3562,135425.0],["2019-06-24",8.2947,8.3474,8.2507,8.2507,181688.0],["2019-06-25",8.2551,8.5102,8.2111,8.2111,499921.0],["2019-06-26",8.3079,8.4662,8.2903,8.3782,281244.0],["2019-06-27",8.3647,8.6434,8.3288,8.6434,440616.0],["2019-06-28",8.567,8.567,8.3468,8.3692,697913.0],["2019-07-01",8.4726,8.4726,8.2254,8.2883,157232.0],["2019-07-02",8.3153,8.3468,8.0996,8.2524,226014.0],["2019-07-03",8.2254,8.2659,8.0906,8.2434,202068.0],["2019-07-05",8.2254,8.2434,8.1715,8.2434,77546.0],["2019-07-08",8.2614,8.3153,8.2029,8.2434,113924.0],["2019-07-09",8.2164,8.2928,8.1445,8.185,137565.0],["2019-07-10",8.2209,8.2479,8.0906,8.113,191878.0],["2019-07-11",8.122,8.149,8.0231,8.0591,165384.0],["2019-07-12",8.0411,8.1625,8.0411,8.113,121872.0],["2019-07-15",8.0906,8.1175,7.9917,8.0906,141539.0],["2019-07-16",8.1175,8.1984,8.0771,8.1355,104447.0],["2019-07-17",8.149,8.1984,8.0591,8.1445,197482.0],["2019-07-18",8.176,8.1805,8.0636,8.0906,159575.0],["2019-07-19",8.0771,8.1625,8.0771,8.113,115758.0],["2019-07-22",8.1265,8.1355,8.0636,8.0636,67764.0],["2019-07-23",8.149,8.1895,8.0636,8.0861,106995.0],["2019-07-24",8.122,8.14,8.0636,8.1085,103938.0],["2019-07-25",8.122,8.2793,8.0411,8.0681,177714.0],["2019-07-26",8.1175,8.122,8.0726,8.0951,53192.0],["2019-07-29",8.113,8.158,8.0636,8.0816,122484.0],["2019-07-30",8.0726,8.1355,8.0321,8.0906,179446.0],["2019-07-31",8.113,8.2973,8.0906,8.1355,213277.0],["2019-08-01",8.158,8.2344,8.131,8.1805,147857.0],["2019-08-02",8.149,8.2029,8.1085,8.1175,70922.0],["2019-08-05",8.0951,8.158,8.0321,8.1041,115045.0],["2019-08-06",8.1625,8.176,8.0906,8.1041,74693.0],["2019-08-07",8.1265,8.1625,8.0681,8.1175,149080.0],["2019-08-08",8.0996,8.2479,8.0726,8.1625,72757.0],["2019-08-09",8.1984,8.2029,8.0861,8.1355,84271.0],["2019-08-12",8.1175,8.1355,8.0366,8.1041,113313.0],["2019-08-13",8.0906,8.2029,8.0816,8.131,151729.0],["2019-08-14",8.1265,8.1895,8.0906,8.1175,221836.0],["2019-08-15",8.1535,8.176,8.0501,8.0501,145208.0],["2019-08-16",8.0636,8.1355,8.0636,8.0906,165689.0],["2019-08-19",8.131,8.2659,8.0906,8.1445,155398.0],["2019-08-20",8.1445,8.1535,8.0951,8.1355,117083.0],["2019-08-21",8.167,8.167,8.1175,8.1445,108727.0],["2019-08-22",8.0951,8.3153,8.0951,8.131,170886.0],["2019-08-23",8.1625,8.3468,8.1535,8.167,198909.0],["2019-08-26",8.3108,8.3153,8.2164,8.2389,133387.0],["2019-08-27",8.2704,8.3153,8.1805,8.2883,110561.0],["2019-08-28",8.2883,8.3153,8.2299,8.2704,109135.0],["2019-08-29",8.3108,8.3153,8.2389,8.2928,131961.0],["2019-08-30",8.3018,8.4142,8.2659,8.3782,178631.0],["2019-09-03",8.3468,8.54,8.3243,8.4142,209710.0],["2019-09-04",8.4232,8.5041,8.3558,8.3647,167116.0],["2019-09-05",8.3917,8.4861,8.3827,8.4771,174045.0],["2019-09-06",8.4142,8.4457,8.3647,8.3827,125439.0],["2019-09-09",8.4277,8.5131,8.3917,8.4861,144596.0],["2019-09-10",8.4142,8.54,8.4142,8.5266,197176.0],["2019-09-11",8.4367,8.5086,8.4367,8.4906,146940.0],["2019-09-12",8.5221,8.5221,8.4142,8.4771,143170.0],["2019-09-13",8.5131,8.5176,8.4187,8.4771,96092.0],["2019-09-16",8.5086,8.54,8.4501,8.5086,126152.0],["2019-09-17",8.4951,8.5221,8.4636,8.4951,125745.0],["2019-09-18",8.5221,8.54,8.4726,8.54,120038.0],["2019-09-19",8.5355,8.54,8.4457,8.5355,152544.0],["2019-09-20",8.5311,8.5625,8.4951,8.549,598051.0],["2019-09-23",8.5625,8.585,8.4142,8.4501,172924.0],["2019-09-24",8.5221,8.5715,8.4501,8.5355,194425.0],["2019-09-25",8.4906,8.567,8.4636,8.54,255056.0],["2019-09-26",8.6254,8.6254,8.5221,8.5715,277983.0],["2019-09-27",8.6404,8.6404,8.4888,8.5394,139297.0],["2019-09-30",8.6312,8.7966,8.5394,8.7139,242012.0],["2019-10-01",8.6726,8.7277,8.6128,8.7139,222855.0],["2019-10-02",8.6496,8.6955,8.521,8.5302,132980.0],["2019-10-03",8.5945,8.6588,8.4521,8.4842,130432.0],["2019-10-04",8.4613,8.6174,8.4613,8.5577,97620.0],["2019-10-07",8.5623,8.622,8.521,8.5899,79482.0],["2019-10-08",8.5531,8.6266,8.475,8.498,160492.0],["2019-10-09",8.5164,8.5853,8.5072,8.5485,100575.0],["2019-10-10",8.5072,8.6174,8.5072,8.5945,93952.0],["2019-10-11",8.6266,8.6266,8.4704,8.5348,149997.0],["2019-10-14",8.5439,8.6037,8.498,8.5302,94563.0],["2019-10-15",8.5577,8.6266,8.5118,8.5853,113415.0],["2019-10-16",8.6772,8.6772,8.5302,8.5531,165486.0],["2019-10-17",8.5256,8.645,8.4613,8.622,144698.0],["2019-10-18",8.5715,8.6404,8.5302,8.5853,126050.0],["2019-10-21",8.5669,8.7185,8.5531,8.6588,102511.0],["2019-10-22",8.668,8.7185,8.622,8.6542,140011.0],["2019-10-23",8.6542,8.7139,8.645,8.6818,137769.0],["2019-10-24",8.6818,8.7277,8.6542,8.6818,135119.0],["2019-10-25",8.6909,8.7736,8.6174,8.668,115351.0],["2019-10-28",8.6772,8.815,8.6726,8.7185,239159.0],["2019-10-29",8.7277,8.7369,8.6496,8.7369,157232.0],["2019-10-30",8.7277,8.7966,8.645,8.6496,255158.0],["2019-10-31",8.6818,8.7231,8.6128,8.7093,254444.0],["2019-11-01",8.7185,8.7966,8.7185,8.7507,204921.0],["2019-11-04",8.7828,8.7828,8.6312,8.6818,81622.0],["2019-11-05",8.645,8.7644,8.6128,8.6726,119732.0],["2019-11-06",8.6588,8.7552,8.6266,8.6266,136444.0],["2019-11-07",8.6128,8.7874,8.6128,8.7277,289294.0],["2019-11-08",8.792,8.8104,8.7001,8.7185,195648.0],["2019-11-11",8.6818,8.7415,8.6818,8.7185,119325.0],["2019-11-12",8.668,8.769,8.668,8.6818,257297.0],["2019-11-13",8.7185,8.8058,8.6955,8.7277,221225.0],["2019-11-14",8.7277,8.7874,8.6726,8.7277,204004.0],["2019-11-15",8.7369,8.7828,8.6909,8.7001,215620.0],["2019-11-18",8.7185,8.7598,8.6818,8.7093,122280.0],["2019-11-19",8.7139,8.769,8.6818,8.7047,164365.0],["2019-11-20",8.7093,8.7461,8.5853,8.6863,227746.0],["2019-11-21",8.6772,8.7139,8.5807,8.5899,82437.0],["2019-11-22",8.5991,8.6726,8.521,8.5577,137463.0],["2019-11-25",8.5485,8.6863,8.5485,8.6312,90181.0],["2019-11-26",8.6358,8.668,8.5623,8.5853,155194.0],["2019-11-27",8.5945,8.7415,8.5945,8.7369,135018.0],["2019-11-29",8.7139,8.9895,8.6818,8.9711,173026.0],["2019-12-02",8.9574,8.9574,8.8379,8.9022,205736.0],["2019-12-03",8.8104,9.0033,8.7001,8.9298,644416.0],["2019-12-04",9.0079,9.0217,8.9114,9.0171,598255.0],["2019-12-05",9.0171,9.0355,8.939,8.9757,416261.0],["2019-12-06",8.9114,9.0171,8.9114,8.9665,396391.0],["2019-12-09",9.0538,9.1733,9.0217,9.1641,687723.0],["2019-12-10",9.1733,9.187,9.1319,9.1503,363273.0],["2019-12-11",9.1411,9.3478,9.1411,9.187,549751.0],["2019-12-12",9.2054,9.2054,9.0079,9.0584,436336.0],["2019-12-13",9.0722,9.0998,9.0309,9.0446,283282.0],["2019-12-16",9.04,9.1549,9.04,9.1181,341874.0],["2019-12-17",9.1549,9.1641,9.0492,9.0768,695875.0],["2019-12-18",9.1227,9.2605,9.1227,9.2284,391602.0],["2019-12-19",9.2605,9.2789,9.1687,9.187,352472.0],["2019-12-20",9.1916,9.2789,9.1733,9.2008,361439.0],["2019-12-23",9.2146,9.2422,9.1687,9.2284,372241.0],["2019-12-24",9.2697,9.2697,9.21,9.2146,145921.0],["2019-12-26",9.2422,9.3111,9.1962,9.2559,280938.0],["2019-12-27",9.3065,9.3203,9.2238,9.2559,269729.0],["2019-12-30",9.3263,9.3825,9.2794,9.3169,330156.0],["2019-12-31",9.3216,9.345,9.2559,9.2653,254444.0],["2020-01-02",9.3216,9.3216,9.2466,9.2981,171192.0],["2020-01-03",9.2841,9.3075,9.2513,9.2747,196361.0],["2020-01-06",9.2841,9.3263,9.2372,9.2841,268710.0],["2020-01-07",9.3403,9.3779,9.2747,9.2794,314871.0],["2020-01-08",9.2981,9.4857,9.2794,9.3544,483923.0],["2020-01-09",9.4013,9.4013,9.27,9.3028,316705.0],["2020-01-10",9.2981,9.3263,9.2653,9.2935,168644.0],["2020-01-13",9.3122,9.4247,9.3075,9.3357,306515.0],["2020-01-14",9.3638,9.3825,9.3122,9.331,240382.0],["2020-01-15",9.2372,9.3732,9.1622,9.3357,355325.0],["2020-01-16",9.3497,9.4154,9.1715,9.2419,363172.0],["2020-01-17",9.2559,9.2841,9.2137,9.2278,204717.0],["2020-01-21",9.2184,9.2841,9.1715,9.2278,174962.0],["2020-01-22",9.2559,9.3075,9.1997,9.2794,126662.0],["2020-01-23",9.2794,9.3591,9.2466,9.3263,247006.0],["2020-01-24",9.3403,9.3779,9.2419,9.2841,187088.0],["2020-01-27",9.209,9.2372,9.1903,9.195,166403.0],["2020-01-28",9.2606,9.331,9.1528,9.2091,195138.0],["2020-01-29",9.2372,9.3216,9.2278,9.2841,143679.0],["2020-01-30",9.2841,9.331,9.2466,9.3028,220410.0],["2020-01-31",9.2888,9.331,9.2606,9.2841,175472.0],["2020-02-03",9.3497,9.3497,9.2794,9.3075,172924.0],["2020-02-04",9.3169,9.331,9.27,9.2888,162938.0],["2020-02-05",9.3544,9.4201,9.2888,9.3122,292759.0],["2020-02-06",9.331,9.331,9.2888,9.3169,223569.0],["2020-02-07",9.3075,9.3403,9.2606,9.3403,282365.0],["2020-02-10",9.3544,9.3544,9.3028,9.331,117898.0],["2020-02-11",9.3216,9.3216,9.2044,9.2981,244764.0],["2020-02-12",9.2935,9.331,9.2091,9.3122,225403.0],["2020-02-13",9.3075,9.331,9.2513,9.331,233453.0],["2020-02-14",9.3075,9.331,9.2606,9.3263,183624.0],["2020-02-18",9.331,9.3357,9.3075,9.331,257705.0],["2020-02-19",9.3122,9.331,9.27,9.331,262087.0],["2020-02-20",9.3544,9.4154,9.2934,9.4107,277983.0],["2020-02-21",9.3919,9.3919,9.2841,9.331,184541.0],["2020-02-24",9.2841,9.3028,9.0778,9.2513,276047.0],["2020-02-25",9.27,9.2794,8.8902,8.9512,423496.0],["2020-02-26",8.9136,9.195,8.8855,8.9324,334843.0],["2020-02-27",8.8621,9.0731,8.7683,8.9136,557189.0],["2020-02-28",8.7683,8.848,8.4635,8.6604,698423.0],["2020-03-02",8.7402,8.984,8.7026,8.9605,340142.0],["2020-03-03",8.984,9.1293,8.9136,8.9418,374177.0],["2020-03-04",8.9418,9.2653,8.9418,9.1997,297446.0],["2020-03-05",9.1106,9.2184,9.0027,9.0215,363070.0],["2020-03-06",8.8527,8.9605,8.6792,8.8011,450704.0],["2020-03-09",8.5714,8.6042,8.0696,8.0931,601312.0],["2020-03-10",8.3275,8.4166,7.9759,8.1447,496253.0],["2020-03-11",8.1025,8.1025,7.6945,7.8962,445711.0],["2020-03-12",7.4741,7.4741,5.9174,6.9349,708918.0],["2020-03-13",7.1694,7.2725,6.4567,6.7614,465581.0],["2020-03-16",4.9234,5.6642,4.8624,4.9703,767205.0],["2020-03-17",4.9234,5.4673,4.8812,4.9234,670808.0],["2020-03-18",4.6092,5.2797,4.4217,4.5858,952969.0],["2020-03-19",4.5483,5.4532,4.4592,5.3266,704027.0],["2020-03-20",5.3548,5.4579,4.4732,4.4826,639830.0],["2020-03-23",4.6467,4.6467,3.6058,3.6058,715134.0],["2020-03-24",3.7652,4.9234,3.7136,4.2857,588473.0],["2020-03-25",4.22,5.2797,4.22,4.5061,514595.0],["2020-03-26",4.6655,5.8893,4.6655,5.3548,478624.0],["2020-03-27",5.3454,5.5142,5.0359,5.1484,420337.0],["2020-03-30",5.0218,5.1192,4.4811,4.4958,441431.0],["2020-03-31",4.447,4.7929,4.447,4.5152,251183.0],["2020-04-01",4.3837,4.3837,3.8236,3.9015,366025.0],["2020-04-02",4.0525,4.1451,3.7116,3.8674,518060.0],["2020-04-03",3.7992,3.8285,3.4631,3.5703,305292.0],["2020-04-06",3.7603,3.9015,3.507,3.5362,490547.0],["2020-04-07",3.7067,4.0817,3.5411,3.8528,497068.0],["2020-04-08",3.9989,4.8075,3.9941,4.3058,766492.0],["2020-04-09",4.4958,5.2361,4.4714,5.0462,847706.0],["2020-04-13",5.3287,5.3287,4.6321,5.0851,431954.0],["2020-04-14",5.2946,5.3579,4.9731,5.2264,363783.0],["2020-04-15",4.9585,5.1241,4.749,5.0121,495947.0],["2020-04-16",5.0023,5.1971,4.749,4.8805,297650.0],["2020-04-17",5.0121,5.1046,4.749,4.9049,400875.0],["2020-04-20",4.8075,4.9,4.6808,4.7783,231313.0],["2020-04-21",4.637,4.7442,4.2717,4.5834,297344.0],["2020-04-22",4.5688,4.6175,4.4373,4.5006,143577.0],["2020-04-23",4.4227,4.5834,4.3448,4.4714,241911.0],["2020-04-24",4.4958,4.9195,4.4811,4.8221,361949.0],["2020-04-27",4.8611,5.1582,4.7685,5.0315,507666.0],["2020-04-28",5.1582,5.3481,4.8562,4.8708,434807.0],["2020-04-29",4.9098,5.2215,4.8757,4.978,304783.0],["2020-04-30",5.0559,5.1631,4.7734,4.9487,353185.0],["2020-05-01",4.827,4.8611,4.6467,4.7101,270748.0],["2020-05-04",4.6224,4.6906,4.3837,4.4909,217658.0],["2020-05-05",4.5493,4.9146,4.4958,4.598,448462.0],["2020-05-06",4.7247,4.9487,4.6321,4.7198,353491.0],["2020-05-07",4.7977,5.0169,4.6516,4.9341,462422.0],["2020-05-08",4.9926,5.2118,4.9098,5.1192,409842.0],["2020-05-11",5.3579,5.4115,5.0851,5.3481,712485.0],["2020-05-12",5.2612,5.4349,4.9633,5.0279,487400.0],["2020-05-13",4.9782,4.9832,4.5117,4.611,480000.0],["2020-05-14",4.472,4.8095,4.467,4.7201,234400.0],["2020-05-15",4.5812,4.7102,4.4769,4.7053,216600.0],["2020-05-18",4.9584,4.9931,4.7698,4.8641,273600.0],["2020-05-19",4.8939,4.9832,4.7152,4.9038,249700.0],["2020-05-20",4.9634,5.1123,4.8939,4.9137,148900.0],["2020-05-21",4.879,5.0924,4.8492,5.0179,199200.0],["2020-05-22",5.0527,5.1073,4.9336,5.1073,211900.0],["2020-05-26",5.1718,5.3356,5.1718,5.286,250500.0],["2020-05-27",5.4597,5.4597,5.2016,5.3852,217900.0],["2020-05-28",5.4746,5.549,5.1917,5.3009,411900.0],["2020-05-29",5.286,5.3406,5.1619,5.3257,330100.0],["2020-06-01",5.2909,5.3257,5.0626,5.2363,344700.0],["2020-06-02",5.2413,5.2562,5.0676,5.2165,250100.0],["2020-06-03",5.2165,5.6036,5.1867,5.5738,520100.0],["2020-06-04",5.5788,5.6632,5.4597,5.559,271400.0],["2020-06-05",5.7178,6.1198,5.7029,5.8568,673100.0],["2020-06-08",6.0503,6.5367,5.9759,6.224,531800.0],["2020-06-09",6.3531,6.636,6.2588,6.4573,708300.0],["2020-06-10",6.507,6.5119,6.0106,6.1347,542200.0],["2020-06-11",5.956,6.0057,5.6632,5.8617,420500.0],["2020-06-12",6.0801,6.2042,5.7972,5.9362,294000.0],["2020-06-15",5.8022,6.1645,5.7674,6.1248,270200.0],["2020-06-16",6.2538,6.4275,6.095,6.1694,242000.0],["2020-06-17",6.2042,6.2637,5.961,6.0305,274800.0],["2020-06-18",5.9411,6.0454,5.7823,5.956,272200.0],["2020-06-19",6.095,6.095,5.8468,6.0106,352800.0],["2020-06-22",5.9312,5.9312,5.8121,5.8716,220000.0],["2020-06-23",5.9312,5.9957,5.6533,5.7724,298000.0],["2020-06-24",5.6582,5.6979,5.4597,5.6384,324300.0],["2020-06-25",5.6284,5.8369,5.6185,5.7922,224400.0],["2020-06-26",5.7575,5.8022,5.6036,5.6781,228200.0],["2020-06-29",5.6218,5.806,5.5604,5.6934,318000.0],["2020-06-30",5.6013,5.7395,5.5962,5.6678,190700.0],["2020-07-01",5.6065,5.7548,5.5962,5.6167,221000.0],["2020-07-02",5.6525,5.806,5.5911,5.6423,151600.0],["2020-07-06",5.6781,5.6985,5.4683,5.5707,217900.0],["2020-07-07",5.5093,5.54,5.366,5.4121,375600.0],["2020-07-08",5.366,5.4632,5.2484,5.3302,228300.0],["2020-07-09",5.3149,5.3149,5.1154,5.2228,253900.0],["2020-07-10",5.1665,5.3098,5.1358,5.2893,231000.0],["2020-07-13",5.3711,5.3711,5.2023,5.2586,232700.0],["2020-07-14",5.2381,5.2433,5.1,5.2023,234400.0],["2020-07-15",5.3763,5.3967,5.1461,5.2177,247100.0],["2020-07-16",5.2484,5.2637,5.1307,5.1461,149200.0],["2020-07-17",5.1358,5.2279,5.1051,5.1154,183400.0],["2020-07-20",5.1256,5.1512,4.9773,5.0438,205600.0],["2020-07-21",5.0438,5.1512,4.9875,5.141,139000.0],["2020-07-22",5.1307,5.1512,4.9926,5.1307,197800.0],["2020-07-23",5.1154,5.1921,5.0642,5.1154,95100.0],["2020-07-24",5.0796,5.1154,4.9159,4.9159,116500.0],["2020-07-27",4.9108,4.9875,4.7164,4.8494,208400.0],["2020-07-28",4.7829,5.0335,4.7829,4.9517,222700.0],["2020-07-29",4.9466,5.0438,4.9261,4.9517,309300.0],["2020-07-30",5.0284,5.1768,4.8392,5.1103,286300.0],["2020-07-31",5.0796,5.2586,5.0796,5.1512,225600.0],["2020-08-03",5.1512,5.3558,5.141,5.2023,172700.0],["2020-08-04",5.1768,5.2381,5.0693,5.1819,180100.0],["2020-08-05",5.1512,5.3046,5.1512,5.2688,141100.0],["2020-08-06",5.4223,5.5451,5.3149,5.3814,282100.0],["2020-08-07",5.3712,5.3814,5.2842,5.3814,138400.0],["2020-08-10",5.3814,5.632,5.3814,5.499,199100.0],["2020-08-11",5.5809,5.6269,5.4786,5.4888,165500.0],["2020-08-12",5.5451,5.6065,5.499,5.5809,152000.0],["2020-08-13",5.5553,5.5962,5.453,5.5297,219800.0],["2020-08-14",5.4325,5.4683,5.3302,5.4121,310800.0],["2020-08-17",5.2893,5.4274,5.2791,5.3149,279700.0],["2020-08-18",5.2944,5.4376,5.2893,5.32,204100.0],["2020-08-19",5.2944,5.407,5.2535,5.3456,112100.0],["2020-08-20",5.2995,5.5093,5.2995,5.3916,193300.0],["2020-08-21",5.3507,5.3763,5.2842,5.3149,162800.0],["2020-08-24",5.3507,5.6269,5.3353,5.5502,214400.0],["2020-08-25",5.5809,5.6167,5.32,5.5093,196500.0],["2020-08-26",5.5093,5.5093,5.274,5.3916,256100.0],["2020-08-27",5.3712,5.4888,5.3456,5.4018,105000.0],["2020-08-28",5.4735,5.6065,5.4018,5.5553,173600.0],["2020-08-31",5.5246,5.6013,5.4479,5.5041,191300.0],["2020-09-01",5.4376,5.6167,5.4376,5.5246,202400.0],["2020-09-02",5.499,5.5348,5.32,5.4939,255900.0],["2020-09-03",5.4939,5.5041,5.3609,5.4121,222500.0],["2020-09-04",5.3712,5.4274,5.2228,5.366,294500.0],["2020-09-08",5.3251,5.4735,5.3149,5.3865,188800.0],["2020-09-09",5.4018,5.4735,5.3763,5.4172,105000.0],["2020-09-10",5.4377,5.4683,5.3763,5.407,150100.0],["2020-09-11",5.4325,5.54,5.407,5.4786,165000.0],["2020-09-14",5.4581,5.5962,5.4223,5.4683,170000.0],["2020-09-15",5.5093,5.5706,5.4581,5.499,147600.0],["2020-09-16",5.499,5.586,5.4428,5.453,194400.0],["2020-09-17",5.3711,5.5144,5.3609,5.4683,198100.0],["2020-09-18",5.499,5.5246,5.4632,5.5093,247700.0],["2020-09-21",5.407,5.453,5.3814,5.4479,182000.0],["2020-09-22",5.4325,5.5042,5.3814,5.4223,163500.0],["2020-09-23",5.4428,5.4632,5.3711,5.3711,136600.0],["2020-09-24",5.3967,5.4325,5.2433,5.3456,258400.0],["2020-09-25",5.3251,5.4428,5.32,5.3865,244600.0],["2020-09-28",5.4223,5.5758,5.4223,5.5195,221300.0],["2020-09-29",5.472,5.5459,5.4033,5.4667,264900.0],["2020-09-30",5.4403,5.5406,5.361,5.3874,199000.0],["2020-10-01",5.3716,5.4667,5.2818,5.361,197600.0],["2020-10-02",5.3188,5.5459,5.3188,5.5248,159500.0],["2020-10-05",5.5459,5.567,5.3716,5.4825,135600.0],["2020-10-06",5.4931,5.5459,5.361,5.4086,117700.0],["2020-10-07",5.3875,5.435,5.2237,5.4033,248300.0],["2020-10-08",5.4508,5.5353,5.398,5.4456,99600.0],["2020-10-09",5.472,5.4931,5.2818,5.3505,207000.0],["2020-10-12",5.3927,5.3927,5.2501,5.3029,122200.0],["2020-10-13",5.3188,5.3346,5.2713,5.3029,100000.0],["2020-10-14",5.3029,5.3769,5.266,5.2924,170900.0],["2020-10-15",5.2765,5.3082,5.2343,5.2712,87100.0],["2020-10-16",5.2607,5.3082,5.1762,5.2607,139800.0],["2020-10-19",5.2818,5.2818,5.1498,5.1603,161200.0],["2020-10-20",5.2132,5.2237,5.1498,5.1709,140900.0],["2020-10-21",5.1709,5.192,5.1234,5.1234,147900.0],["2020-10-22",5.1022,5.1286,5.0072,5.0389,173800.0],["2020-10-23",5.0494,5.0653,4.9279,4.9755,156700.0],["2020-10-26",4.9438,4.9491,4.8381,4.9015,171100.0],["2020-10-27",4.8962,5.0072,4.8962,4.9385,125900.0],["2020-10-28",4.8698,4.9121,4.7114,4.7378,269100.0],["2020-10-29",4.7272,4.8698,4.7272,4.8487,197000.0],["2020-10-30",4.8857,5.0547,4.817,4.8381,641000.0],["2020-11-02",4.8646,5.1022,4.8646,4.986,257600.0],["2020-11-03",5.0705,5.1128,4.986,5.0705,126900.0],["2020-11-04",5.0917,5.2343,5.0494,5.1498,138100.0],["2020-11-05",5.1498,5.4086,5.1498,5.3346,140200.0],["2020-11-06",5.4139,5.5987,5.2554,5.3822,307000.0],["2020-11-09",5.6251,5.9737,5.3822,5.5459,494600.0],["2020-11-10",5.5776,5.8153,5.5459,5.7889,378600.0],["2020-11-11",5.8575,5.8575,5.6991,5.7519,311100.0],["2020-11-12",5.7096,5.7994,5.6199,5.6727,259200.0],["2020-11-13",5.6357,5.7255,5.6251,5.7044,262100.0],["2020-11-16",5.8258,5.8787,5.6991,5.8153,383100.0],["2020-11-17",5.7519,6.016,5.7466,5.9526,244800.0],["2020-11-18",5.9949,6.148,5.9526,5.9632,333500.0],["2020-11-19",6.0318,6.2325,6.0318,6.1744,308700.0],["2020-11-20",6.1269,6.2484,6.0688,6.1111,268600.0],["2020-11-23",6.1744,6.2114,6.1163,6.1533,349900.0],["2020-11-24",6.259,6.3593,6.1692,6.2061,389200.0],["2020-11-25",6.2642,6.3963,6.222,6.3487,320400.0],["2020-11-27",6.3646,6.5072,6.3223,6.3382,335900.0],["2020-11-30",6.3751,6.4227,6.1797,6.2325,240300.0],["2020-12-01",6.3487,6.4808,6.3012,6.4385,185400.0],["2020-12-02",6.4174,6.523,6.3646,6.3699,390400.0],["2020-12-03",6.391,6.6921,6.391,6.6023,678200.0],["2020-12-04",6.6709,7.0671,6.6656,6.7766,527700.0],["2020-12-07",6.7713,6.84,6.6023,6.6445,336500.0],["2020-12-08",6.6023,6.6815,6.5494,6.6023,207200.0],["2020-12-09",6.597,6.6709,6.428,6.4861,301300.0],["2020-12-10",6.4121,6.5336,6.4121,6.4966,196700.0],["2020-12-11",6.4597,6.6287,6.4597,6.6023,176700.0],["2020-12-14",6.6023,6.7237,6.5706,6.6868,439500.0],["2020-12-15",6.6604,6.7871,6.6551,6.766,380300.0],["2020-12-16",6.7818,6.8558,6.7079,6.7607,405700.0],["2020-12-17",6.7924,6.8875,6.7026,6.7924,331900.0],["2020-12-18",6.8452,6.8452,6.5494,6.6234,1499600.0],["2020-12-21",6.6023,6.6868,6.5495,6.5917,361900.0],["2020-12-22",6.5653,6.7185,6.4966,6.5336,456500.0],["2020-12-23",6.5759,6.6604,6.56,6.6234,257700.0],["2020-12-24",6.6287,6.6656,6.4914,6.5706,154300.0],["2020-12-28",6.5917,6.6551,6.5019,6.56,450100.0],["2020-12-29",6.5917,6.6287,6.523,6.5706,404600.0],["2020-12-30",6.5651,6.6194,6.5054,6.5163,570300.0],["2020-12-31",6.4565,6.6032,6.4348,6.5869,690600.0],["2021-01-04",6.6466,6.6466,6.4077,6.5326,350200.0],["2021-01-05",6.5054,6.6738,6.4783,6.5706,200300.0],["2021-01-06",6.652,6.7498,6.6412,6.7063,270000.0],["2021-01-07",6.7552,6.7986,6.69,6.7118,217700.0],["2021-01-08",6.7389,6.7389,6.614,6.7172,164400.0],["2021-01-11",6.6575,6.7878,6.6357,6.7389,219200.0],["2021-01-12",6.7769,6.891,6.7715,6.8041,252700.0],["2021-01-13",6.8149,6.8692,6.7769,6.7932,132000.0],["2021-01-14",6.7932,6.9453,6.7878,6.891,164300.0],["2021-01-15",6.8258,6.9398,6.8258,6.8747,168800.0],["2021-01-19",6.9018,7.0104,6.8367,6.9453,404100.0],["2021-01-20",6.9833,7.043,6.9507,6.967,242500.0],["2021-01-21",6.9561,7.0864,6.9235,7.005,164400.0],["2021-01-22",6.9561,6.9996,6.9018,6.9778,221200.0],["2021-01-25",6.9453,7.043,6.929,6.929,192100.0],["2021-01-26",6.967,6.9996,6.8855,6.9507,220000.0],["2021-01-27",6.8964,6.9941,6.8529,6.8747,262300.0],["2021-01-28",6.8584,6.9018,6.7335,6.8584,393700.0],["2021-01-29",6.9127,6.9778,6.7824,6.7878,335700.0],["2021-02-01",6.8095,6.9072,6.7715,6.8692,267600.0],["2021-02-02",6.9181,7.0267,6.8801,6.9398,207500.0],["2021-02-03",6.9235,7.0159,6.9073,6.9778,208800.0],["2021-02-04",6.9996,7.0539,6.9616,6.9724,364200.0],["2021-02-05",7.0593,7.2656,7.0593,7.1679,548300.0],["2021-02-08",7.2276,7.2765,7.1896,7.2059,341700.0],["2021-02-09",7.2439,7.2982,7.2059,7.2222,277400.0],["2021-02-10",7.2928,7.358,7.2711,7.2765,277600.0],["2021-02-11",7.3688,7.4286,7.2819,7.3688,293600.0],["2021-02-12",7.3905,7.4611,7.3742,7.4123,273200.0],["2021-02-16",7.4611,7.5806,7.4394,7.5154,264400.0],["2021-02-17",7.5046,7.6458,7.472,7.5426,280000.0],["2021-02-18",7.4829,7.5806,7.4829,7.51,170300.0],["2021-02-19",7.5426,7.5752,7.472,7.4829,154500.0],["2021-02-22",7.5426,7.6566,7.5209,7.548,312500.0],["2021-02-23",7.5915,7.7164,7.4666,7.586,517900.0],["2021-02-24",7.6512,7.6946,7.5806,7.5806,423000.0],["2021-02-25",7.6566,7.7978,7.5915,7.5969,438800.0],["2021-02-26",7.624,7.7272,7.6023,7.6349,402500.0],["2021-03-01",8.1453,8.1453,7.8793,7.9444,465600.0],["2021-03-02",8.0042,8.0856,7.9227,7.9879,255900.0],["2021-03-03",8.0204,8.1834,8.0042,8.1073,411000.0],["2021-03-04",8.1073,8.1779,7.8141,7.9879,307300.0],["2021-03-05",8.0096,8.1236,7.6512,7.9879,415900.0],["2021-03-08",7.9716,8.1182,7.9607,8.0802,217600.0],["2021-03-09",8.091,8.1291,8.0204,8.0802,201700.0],["2021-03-10",8.1453,8.2485,8.1453,8.1562,295200.0],["2021-03-11",8.2322,8.2322,8.0856,8.1128,244500.0],["2021-03-12",8.1399,8.2485,8.1019,8.1291,249300.0],["2021-03-15",8.2594,8.3463,8.1453,8.2974,302900.0],["2021-03-16",8.2974,8.3571,8.1779,8.3137,149200.0],["2021-03-17",8.3463,8.3788,8.2377,8.3028,135100.0],["2021-03-18",8.3028,8.3137,8.1291,8.1453,218100.0],["2021-03-19",8.1453,8.2865,8.1019,8.1942,338900.0],["2021-03-22",8.2539,8.292,8.1888,8.2377,108800.0],["2021-03-23",8.2322,8.2648,8.1508,8.1725,118800.0],["2021-03-24",8.2159,8.2594,8.1019,8.1128,195900.0],["2021-03-25",8.1236,8.2757,7.9933,8.2268,263600.0],["2021-03-26",8.1996,8.3137,8.1291,8.3028,288100.0],["2021-03-29",8.2974,8.3626,8.2431,8.33,192300.0],["2021-03-30",8.3189,8.3799,8.1689,8.3189,191400.0],["2021-03-31",8.33,8.3411,8.2078,8.2078,250900.0],["2021-04-01",8.2022,8.3078,8.1689,8.3078,155500.0],["2021-04-05",8.3411,8.3855,8.2855,8.3244,194500.0],["2021-04-06",8.3355,8.4466,8.3355,8.441,114600.0],["2021-04-07",8.4133,8.6354,8.4022,8.6354,271000.0],["2021-04-08",8.6354,8.7132,8.5965,8.7132,102700.0],["2021-04-09",8.7132,8.7298,8.6354,8.6632,132900.0],["2021-04-12",8.6687,8.7576,8.6632,8.6965,148900.0],["2021-04-13",8.6798,8.7853,8.641,8.7076,139300.0],["2021-04-14",8.7742,8.852,8.6354,8.6465,246200.0],["2021-04-15",8.6465,8.7798,8.6465,8.7465,215100.0],["2021-04-16",8.8187,8.8187,8.702,8.7076,117400.0],["2021-04-19",8.6798,8.7964,8.6798,8.7187,116000.0],["2021-04-20",8.7187,8.7354,8.6521,8.6854,105000.0],["2021-04-21",8.6632,8.802,8.6021,8.6965,288300.0],["2021-04-22",8.7132,8.752,8.6909,8.7132,107900.0],["2021-04-23",8.6687,8.7742,8.6687,8.7465,178000.0],["2021-04-26",8.802,8.8464,8.7076,8.7132,149000.0],["2021-04-27",8.7354,8.8464,8.7354,8.8076,114200.0],["2021-04-28",8.8298,8.8797,8.7798,8.8353,135800.0],["2021-04-29",8.8853,8.9408,8.8131,8.9131,163000.0],["2021-04-30",8.8853,8.9853,8.8464,8.8686,215900.0],["2021-05-03",8.9186,8.9742,8.8742,8.902,162700.0],["2021-05-04",8.902,8.902,8.7354,8.8242,123200.0],["2021-05-05",8.8631,8.8686,8.7465,8.8686,79300.0],["2021-05-06",9.1352,9.1352,8.6909,8.8298,125300.0],["2021-05-07",8.8686,8.9464,8.7964,8.8853,106700.0],["2021-05-10",8.8964,9.013,8.8797,8.8797,157000.0],["2021-05-11",8.8298,8.8575,8.6743,8.8242,171300.0],["2021-05-12",8.8631,8.8742,8.3688,8.4633,513600.0],["2021-05-13",8.4688,8.7354,8.441,8.7298,179600.0],["2021-05-14",8.7576,8.7687,8.6632,8.6965,129500.0],["2021-05-17",8.6632,8.7964,8.6632,8.7576,129800.0],["2021-05-18",8.7909,8.8464,8.7465,8.7742,132000.0],["2021-05-19",8.752,8.8631,8.6798,8.8187,119500.0],["2021-05-20",8.852,8.8686,8.802,8.8409,139300.0],["2021-05-21",8.8575,8.9242,8.8131,8.8686,236200.0],["2021-05-24",8.9075,8.9075,8.7687,8.8575,146300.0],["2021-05-25",8.8242,8.8575,8.7131,8.7187,161900.0],["2021-05-26",8.7076,8.7687,8.6687,8.7687,133900.0],["2021-05-27",8.7576,8.8686,8.7576,8.8187,88400.0],["2021-05-28",8.8909,8.9353,8.802,8.8575,216100.0],["2021-06-01",8.9242,8.9242,8.7965,8.8353,181600.0],["2021-06-02",8.8631,8.902,8.8187,8.8909,182700.0],["2021-06-03",8.8742,8.9075,8.8409,8.8686,141300.0],["2021-06-04",8.8853,8.9297,8.8187,8.8686,238300.0],["2021-06-07",8.8909,8.9353,8.8686,8.8742,179000.0],["2021-06-08",8.8909,8.9131,8.8464,8.8797,134100.0],["2021-06-09",8.8631,8.902,8.8575,8.8686,113500.0],["2021-06-10",8.9186,8.9186,8.8242,8.8242,173800.0],["2021-06-11",8.8409,8.8964,8.8298,8.8686,145000.0],["2021-06-14",8.8742,8.8742,8.7965,8.8409,141900.0],["2021-06-15",8.8575,8.8631,8.7853,8.8298,179000.0],["2021-06-16",8.7409,8.8298,8.7076,8.7965,124100.0],["2021-06-17",8.7964,8.8686,8.6132,8.6521,174300.0],["2021-06-18",8.6743,8.7409,8.4799,8.5688,436700.0],["2021-06-21",8.5965,8.7798,8.5854,8.7798,228200.0],["2021-06-22",8.7798,8.7909,8.6909,8.7798,110300.0],["2021-06-23",8.802,8.852,8.7631,8.8076,107400.0],["2021-06-24",8.8409,8.8853,8.7798,8.8853,138500.0],["2021-06-25",8.8853,8.9742,8.8409,8.9575,310200.0],["2021-06-28",8.9519,8.9575,8.8353,8.9075,253600.0],["2021-06-29",8.8791,8.9869,8.726,8.7713,223400.0],["2021-06-30",8.7657,8.794,8.6465,8.6806,218700.0],["2021-07-01",8.726,8.7713,8.6749,8.7543,87500.0],["2021-07-02",8.7657,8.8451,8.6806,8.8224,125800.0],["2021-07-06",8.8451,8.8451,8.7146,8.777,77700.0],["2021-07-07",8.7714,8.8167,8.6522,8.6636,97400.0],["2021-07-08",8.6522,8.6919,8.5104,8.6465,133900.0],["2021-07-09",8.6806,8.7657,8.6579,8.743,96700.0],["2021-07-12",8.6976,8.8735,8.6806,8.8565,139200.0],["2021-07-13",8.7997,8.8111,8.6806,8.7827,140600.0],["2021-07-14",8.8224,8.8791,8.7146,8.7316,158200.0],["2021-07-15",8.6692,8.777,8.6295,8.6749,94900.0],["2021-07-16",8.6806,8.7373,8.6409,8.6465,92600.0],["2021-07-19",8.5955,8.5955,8.3458,8.5047,290900.0],["2021-07-20",8.5444,8.7033,8.516,8.6579,148700.0],["2021-07-21",8.7203,8.8224,8.6976,8.7146,104700.0],["2021-07-22",8.7657,8.7884,8.6976,8.7089,99600.0],["2021-07-23",8.726,8.743,8.6011,8.6692,88400.0],["2021-07-26",8.6806,8.7657,8.6692,8.6806,117100.0],["2021-07-27",8.6806,8.6806,8.5784,8.6238,74700.0],["2021-07-28",8.6238,8.6806,8.5558,8.6352,100300.0],["2021-07-29",8.6352,8.7657,8.6011,8.6238,183300.0],["2021-07-30",8.6806,8.6806,8.5104,8.5728,236000.0],["2021-08-02",8.6125,8.6749,8.516,8.5387,170400.0],["2021-08-03",8.5955,8.6976,8.5501,8.6011,263500.0],["2021-08-04",8.6011,8.6579,8.5217,8.5671,152500.0],["2021-08-05",8.6238,8.6579,8.465,8.5955,273900.0],["2021-08-06",8.6068,8.8451,8.5501,8.6806,217800.0],["2021-08-09",8.6806,8.7713,8.5955,8.6976,120500.0],["2021-08-10",8.6636,8.7033,8.5614,8.6976,166900.0],["2021-08-11",8.6862,8.8281,8.6749,8.743,165000.0],["2021-08-12",8.7487,8.8338,8.6976,8.794,150300.0],["2021-08-13",8.6862,8.7714,8.6692,8.7146,157200.0],["2021-08-16",8.7146,8.7657,8.5728,8.6579,149700.0],["2021-08-17",8.6579,8.6579,8.448,8.6125,250400.0],["2021-08-18",8.6125,8.6579,8.516,8.5387,164600.0],["2021-08-19",8.4593,8.5614,8.2834,8.3175,291100.0],["2021-08-20",8.3855,8.6125,8.3458,8.5898,209300.0],["2021-08-23",8.6465,8.6636,8.482,8.5274,126300.0],["2021-08-24",8.5671,8.5671,8.4536,8.5104,136400.0],["2021-08-25",8.5387,8.6749,8.5104,8.5898,147400.0],["2021-08-26",8.5841,8.6238,8.482,8.5387,98100.0],["2021-08-27",8.5841,8.743,8.5274,8.6862,157000.0],["2021-08-30",8.7373,8.7373,8.5387,8.5558,100300.0],["2021-08-31",8.5274,8.6295,8.4877,8.5841,159100.0],["2021-09-01",8.6011,8.6919,8.5955,8.6011,85100.0],["2021-09-02",8.5671,8.5784,8.499,8.5387,113100.0],["2021-09-03",8.5671,8.6182,8.5387,8.6011,72700.0],["2021-09-07",8.5671,8.6806,8.5444,8.5898,180900.0],["2021-09-08",8.5841,8.6862,8.5728,8.6182,135100.0],["2021-09-09",8.6125,8.7487,8.5841,8.6409,120300.0],["2021-09-10",8.6806,8.6806,8.5274,8.5501,68100.0],["2021-09-13",8.5898,8.6522,8.5104,8.5955,225500.0],["2021-09-14",8.6522,8.7543,8.5671,8.6522,197000.0],["2021-09-15",8.6238,8.6238,8.4933,8.6011,193100.0],["2021-09-16",8.6011,8.6238,8.499,8.5614,140400.0],["2021-09-17",8.516,8.6522,8.5104,8.5955,380400.0],["2021-09-20",8.4933,8.5671,8.3855,8.4707,232500.0],["2021-09-21",8.5274,8.5841,8.4877,8.5501,92100.0],["2021-09-22",8.6295,8.6749,8.5104,8.5387,143300.0],["2021-09-23",8.6068,8.6749,8.5501,8.6125,122200.0],["2021-09-24",8.6352,8.6636,8.5841,8.5955,115000.0],["2021-09-27",8.6409,8.6806,8.6068,8.6522,93700.0],["2021-09-28",8.6409,8.6692,8.5671,8.5898,127400.0],["2021-09-29",8.5782,8.7233,8.5376,8.6885,213600.0],["2021-09-30",8.7059,8.7291,8.613,8.613,144100.0],["2021-10-01",8.6827,8.6827,8.5666,8.6246,114500.0],["2021-10-04",8.5898,8.6885,8.5782,8.6072,176300.0],["2021-10-05",8.6536,8.7175,8.5898,8.642,172400.0],["2021-10-06",8.6188,8.7001,8.526,8.6014,174800.0],["2021-10-07",8.6594,8.6652,8.5666,8.5666,117700.0],["2021-10-08",8.5318,8.7059,8.5318,8.6478,165600.0],["2021-10-11",8.6943,8.7465,8.6827,8.7001,125000.0],["2021-10-12",8.7117,8.822,8.6943,8.7175,137100.0],["2021-10-13",8.7233,8.7581,8.6304,8.7059,135800.0],["2021-10-14",8.7581,8.7581,8.6594,8.6769,89700.0],["2021-10-15",8.7523,8.7523,8.6304,8.6594,172700.0],["2021-10-18",8.6594,8.6943,8.5898,8.6188,119200.0],["2021-10-19",8.5782,8.7639,8.5782,8.7291,179500.0],["2021-10-20",8.7755,8.8452,8.7523,8.8278,175900.0],["2021-10-21",8.822,8.938,8.822,8.909,244100.0],["2021-10-22",8.938,9.0135,8.8916,8.9671,210600.0],["2021-10-25",8.9787,9.0251,8.8916,8.9554,124200.0],["2021-10-26",8.9961,8.9961,8.7987,8.9264,175700.0],["2021-10-27",8.9322,8.938,8.8394,8.9032,114800.0],["2021-10-28",8.9032,9.0135,8.9032,9.0135,156100.0],["2021-10-29",9.0367,9.0541,8.9903,9.0483,166000.0],["2021-11-01",9.0135,9.1121,9.0019,9.0657,131200.0],["2021-11-02",9.1063,9.1063,8.88,9.0019,182800.0],["2021-11-03",9.1412,9.1412,9.0019,9.0657,126900.0],["2021-11-04",9.1296,9.2108,9.0251,9.1818,138200.0],["2021-11-05",9.2282,9.2805,9.1992,9.263,113100.0],["2021-11-08",9.2863,9.3269,9.1296,9.263,168300.0],["2021-11-09",9.234,9.2572,9.118,9.1818,152200.0],["2021-11-10",9.205,9.3269,9.1121,9.1644,211300.0],["2021-11-11",9.1992,9.3095,9.1586,9.2398,133700.0],["2021-11-12",9.2398,9.3037,9.1296,9.1354,161900.0],["2021-11-15",9.1934,9.1934,8.9612,8.9961,152200.0],["2021-11-16",9.0019,9.0483,8.909,8.9612,141600.0],["2021-11-17",8.9612,8.9845,8.8742,8.9148,86000.0],["2021-11-18",8.9438,9.0193,8.9032,8.9554,194200.0],["2021-11-19",9.0483,9.0599,8.8568,8.9032,107900.0],["2021-11-22",8.9206,9.0425,8.8684,9.0077,163900.0],["2021-11-23",8.9961,9.0019,8.9032,8.9438,113400.0],["2021-11-24",8.9438,8.9671,8.851,8.851,49400.0],["2021-11-26",8.851,8.851,8.6769,8.7523,244600.0],["2021-11-29",8.8278,8.8916,8.7291,8.8684,170600.0],["2021-11-30",8.8916,8.9206,8.7871,8.8568,276800.0],["2021-12-01",8.9148,9.0193,8.7929,8.7929,281400.0],["2021-12-02",8.8161,9.0077,8.7929,8.9961,259500.0],["2021-12-03",8.9671,9.0715,8.909,9.0425,187000.0],["2021-12-06",9.0831,9.1121,9.0019,9.0425,197800.0],["2021-12-07",9.0889,9.147,9.0251,9.0773,148300.0],["2021-12-08",9.0541,9.1992,9.0541,9.1818,229500.0],["2021-12-09",9.205,9.2282,9.0947,9.147,85400.0],["2021-12-10",9.2108,9.2108,9.0889,9.1528,144700.0],["2021-12-13",9.1412,9.1412,8.9612,9.0135,363200.0],["2021-12-14",9.0367,9.1586,8.9438,8.9671,288600.0],["2021-12-15",8.967,9.0251,8.88,8.9322,354400.0],["2021-12-16",8.9554,8.9787,8.822,8.8742,246800.0],["2021-12-17",8.938,9.2689,8.7059,8.8568,1146600.0],["2021-12-20",8.7871,8.9148,8.6827,8.8916,293700.0],["2021-12-21",8.9496,9.0077,8.8858,8.9148,216400.0],["2021-12-22",8.909,8.9845,8.8568,8.9032,190200.0],["2021-12-23",8.8045,9.0657,8.7987,9.0251,199900.0],["2021-12-27",9.0541,9.1702,8.9612,9.0657,265000.0],["2021-12-28",9.118,9.2108,9.0715,9.0831,144000.0],["2021-12-29",9.176,9.2282,9.0773,9.1412,349000.0],["2021-12-30",9.1234,9.2183,9.0818,9.0878,271900.0],["2021-12-31",9.0641,9.153,8.9869,9.0225,270800.0],["2022-01-03",9.0878,9.1946,9.0878,9.1768,196500.0],["2022-01-04",9.1946,9.3191,9.1946,9.2479,154100.0],["2022-01-05",9.3132,9.3962,9.2657,9.2717,152000.0],["2022-01-06",9.3191,9.3607,9.2124,9.2361,103600.0],["2022-01-07",9.242,9.3191,9.1649,9.2895,77800.0],["2022-01-10",9.3666,9.3962,9.2657,9.2895,143200.0],["2022-01-11",9.2954,9.3607,9.2301,9.331,83900.0],["2022-01-12",9.331,9.42,9.331,9.3784,69200.0],["2022-01-13",9.3784,9.3844,9.2954,9.3429,89100.0],["2022-01-14",9.3132,9.4022,9.3073,9.3429,269300.0],["2022-01-18",9.3251,9.4437,9.2835,9.3607,115100.0],["2022-01-19",9.3784,9.4318,9.3251,9.42,135100.0],["2022-01-20",9.4081,9.414,9.242,9.242,85900.0],["2022-01-21",9.2301,9.2301,9.0818,9.0878,113000.0],["2022-01-24",8.9454,9.1352,8.7497,9.0759,396600.0],["2022-01-25",9.0344,9.2954,9.0107,9.2479,106800.0],["2022-01-26",9.3429,9.414,9.2183,9.2835,150600.0],["2022-01-27",9.3132,9.3844,9.2183,9.2717,138000.0],["2022-01-28",9.2835,9.4022,9.1352,9.4022,249600.0],["2022-01-31",9.153,9.4734,9.153,9.4674,153700.0],["2022-02-01",9.42,9.4912,9.3725,9.4615,226600.0],["2022-02-02",9.42,9.503,9.3784,9.4318,134600.0],["2022-02-03",9.4081,9.4971,9.3666,9.3725,99500.0],["2022-02-04",9.4022,9.4437,9.3251,9.4378,81100.0],["2022-02-07",9.4556,9.5801,9.4437,9.5089,114000.0],["2022-02-08",9.4971,9.592,9.42,9.5386,161500.0],["2022-02-09",9.5327,9.5683,9.4793,9.5149,78600.0],["2022-02-10",9.5149,9.592,9.4615,9.503,170200.0],["2022-02-11",9.4912,9.5742,9.42,9.4615,143400.0],["2022-02-14",9.4912,9.503,9.3784,9.4318,113700.0],["2022-02-15",9.4793,9.4912,9.42,9.4912,124700.0],["2022-02-16",9.4971,9.592,9.4556,9.5683,145100.0],["2022-02-17",9.5683,9.5683,9.4793,9.5386,119900.0],["2022-02-18",9.5505,9.592,9.4793,9.503,149900.0],["2022-02-22",9.509,9.509,9.3784,9.4318,161400.0],["2022-02-23",9.4852,9.4912,9.3488,9.4081,160800.0],["2022-02-24",9.153,9.3132,8.9573,9.1234,376300.0],["2022-02-25",9.1768,9.4437,9.1768,9.3547,303400.0],["2022-02-28",9.3666,9.4318,9.2895,9.3962,156800.0],["2022-03-01",9.3191,9.4852,9.3073,9.4378,186400.0],["2022-03-02",9.4674,9.6572,9.4674,9.5623,239400.0],["2022-03-03",9.5683,9.6632,9.5623,9.5861,103900.0],["2022-03-04",9.5208,9.5445,9.414,9.4318,665300.0],["2022-03-07",9.4556,9.4556,9.0818,9.1293,414000.0],["2022-03-08",9.159,9.2717,9.0878,9.1471,203200.0],["2022-03-09",9.2361,9.3547,9.2301,9.2954,137100.0],["2022-03-10",9.2835,9.3725,9.242,9.2598,55100.0],["2022-03-11",9.3191,9.3251,9.2064,9.2479,177500.0],["2022-03-14",9.3429,9.592,9.3073,9.3666,336500.0],["2022-03-15",9.4022,9.4496,9.3369,9.3607,145500.0],["2022-03-16",9.3962,9.414,9.2598,9.2954,206900.0],["2022-03-17",9.2954,9.5208,9.2954,9.503,199200.0],["2022-03-18",9.4912,9.4912,9.2657,9.2895,921400.0],["2022-03-21",9.3666,9.4734,9.3073,9.4259,159800.0],["2022-03-22",9.4615,9.4793,9.3607,9.4496,209200.0],["2022-03-23",9.4259,9.4912,9.3429,9.3784,167100.0],["2022-03-24",9.414,9.4378,9.3547,9.3903,188800.0],["2022-03-25",9.3903,9.4734,9.3547,9.4615,116100.0],["2022-03-28",9.4912,9.5208,9.4022,9.42,196200.0],["2022-03-29",9.4259,9.4437,9.3132,9.3844,283300.0],["2022-03-30",9.3965,9.5662,9.3965,9.4814,175800.0],["2022-03-31",9.4814,9.5541,9.445,9.4511,147700.0],["2022-04-01",9.445,9.5784,9.4268,9.5541,125300.0],["2022-04-04",9.5238,9.5723,9.4814,9.5238,139000.0],["2022-04-05",9.5905,9.6632,9.5299,9.6329,292100.0],["2022-04-06",9.5844,9.6754,9.5662,9.6026,388900.0],["2022-04-07",9.639,9.7057,9.5662,9.6572,137100.0],["2022-04-08",9.6693,9.8027,9.6269,9.7602,127100.0],["2022-04-11",9.7602,9.7784,9.6451,9.7299,115400.0],["2022-04-12",9.7299,9.7724,9.5966,9.6026,162700.0],["2022-04-13",9.6632,9.7663,9.639,9.7542,148700.0],["2022-04-14",9.7663,9.8087,9.6996,9.7724,160900.0],["2022-04-18",9.7784,9.8512,9.7239,9.7663,163300.0],["2022-04-19",9.7906,9.8148,9.7481,9.8027,105100.0],["2022-04-20",9.8209,9.8451,9.7784,9.833,173800.0],["2022-04-21",9.8512,9.8512,9.6632,9.6996,187700.0],["2022-04-22",9.6875,9.6875,9.6026,9.639,174300.0],["2022-04-25",9.6087,9.6936,9.4996,9.6451,284900.0],["2022-04-26",9.5966,9.6451,9.4026,9.4086,172800.0],["2022-04-27",9.4814,9.6026,9.4329,9.5359,173500.0],["2022-04-28",9.5662,9.5905,9.4692,9.4935,197800.0],["2022-04-29",9.5056,9.5662,9.2995,9.3238,229700.0],["2022-05-02",9.3723,9.3844,9.1601,9.2389,243900.0],["2022-05-03",9.251,9.4511,9.2449,9.445,105400.0],["2022-05-04",9.3904,9.5481,9.3904,9.5359,119500.0],["2022-05-05",9.4935,9.4935,9.2753,9.3601,181000.0],["2022-05-06",9.3116,9.4693,9.3056,9.4389,124600.0],["2022-05-09",9.3419,9.3723,9.1176,9.2207,310700.0],["2022-05-10",9.3177,9.4814,9.1661,9.2571,162900.0],["2022-05-11",9.2995,9.3662,9.1843,9.1843,144200.0],["2022-05-12",9.1419,9.2692,8.9661,9.051,226300.0],["2022-05-13",9.0631,9.1783,9.0388,9.0691,196300.0],["2022-05-16",9.0813,9.2146,9.0813,9.148,146900.0],["2022-05-17",9.2086,9.3116,9.1661,9.1964,228000.0],["2022-05-18",9.1904,9.1904,8.7903,8.8509,280700.0],["2022-05-19",8.7963,8.857,8.6751,8.7842,309500.0],["2022-05-20",8.8448,8.857,8.3962,8.5054,441900.0],["2022-05-23",8.6266,8.6812,8.5357,8.6084,298000.0],["2022-05-24",8.5599,8.6569,8.4387,8.5599,183900.0],["2022-05-25",8.5478,8.7903,8.4993,8.6569,270100.0],["2022-05-26",8.7236,8.863,8.7054,8.8085,144200.0],["2022-05-27",8.8085,8.9358,8.8085,8.9115,83600.0],["2022-05-31",8.9236,8.9843,8.8448,8.857,126500.0],["2022-06-01",8.8388,8.8873,8.7903,8.8812,80500.0],["2022-06-02",8.8509,8.9661,8.8448,8.9176,81600.0],["2022-06-03",8.8933,9.0025,8.8751,8.9115,108800.0],["2022-06-06",8.96,8.96,8.8509,8.8751,125200.0],["2022-06-07",8.8206,8.9236,8.8206,8.8933,122500.0],["2022-06-08",8.9055,8.9055,8.7903,8.8266,96600.0],["2022-06-09",8.8085,8.8509,8.6872,8.6933,154700.0],["2022-06-10",8.6508,8.8206,8.5357,8.766,215300.0],["2022-06-13",8.669,8.6993,8.2689,8.3538,479600.0],["2022-06-14",8.3659,8.5296,8.2932,8.4811,476600.0],["2022-06-15",8.4872,8.6145,8.4326,8.5175,318200.0],["2022-06-16",8.3599,8.3599,8.1113,8.2083,323000.0],["2022-06-17",8.2083,8.3841,8.2022,8.2447,945200.0],["2022-06-21",8.3841,8.4447,8.2689,8.2992,230800.0],["2022-06-22",8.1841,8.3477,8.1598,8.3114,141600.0],["2022-06-23",8.3114,8.3538,8.1659,8.2204,191000.0],["2022-06-24",8.281,8.3599,8.2568,8.3477,147600.0],["2022-06-27",8.3962,8.5114,8.3356,8.4872,162500.0],["2022-06-28",8.5417,8.6266,8.4205,8.5054,353300.0],["2022-06-29",8.4929,8.6358,8.4432,8.4743,175200.0],["2022-06-30",8.3749,8.5302,8.3687,8.4556,154800.0],["2022-07-01",8.437,8.6358,8.4246,8.6296,116000.0],["2022-07-05",8.5178,8.6358,8.4246,8.6234,132500.0],["2022-07-06",8.642,8.6917,8.5613,8.6545,217400.0],["2022-07-07",8.7228,8.8284,8.7104,8.7601,169200.0],["2022-07-08",8.7849,8.8533,8.7104,8.8408,61800.0],["2022-07-11",8.8346,8.8595,8.6793,8.7042,127600.0],["2022-07-12",8.6731,8.8346,8.6731,8.7414,63900.0],["2022-07-13",8.6669,8.7725,8.6607,8.7166,92800.0],["2022-07-14",8.6358,8.6358,8.5488,8.6048,101600.0],["2022-07-15",8.7228,8.7228,8.6234,8.6607,83500.0],["2022-07-18",8.6979,8.7974,8.6855,8.7352,112200.0],["2022-07-19",8.8284,8.9154,8.7974,8.8781,88300.0],["2022-07-20",8.8843,8.9154,8.7476,8.7974,161100.0],["2022-07-21",8.8036,8.8408,8.6917,8.8222,132500.0],["2022-07-22",8.8471,8.9092,8.8098,8.8533,159700.0],["2022-07-25",8.4681,8.6917,8.4681,8.5551,207700.0],["2022-07-26",8.5364,8.6358,8.5178,8.6234,90700.0],["2022-07-27",8.6793,8.8098,8.642,8.7725,114500.0],["2022-07-28",8.8036,8.9402,8.6793,8.8968,126500.0],["2022-07-29",8.8968,9.0707,8.8471,8.9899,124900.0],["2022-08-01",8.9154,9.0894,8.9154,9.0148,119400.0],["2022-08-02",9.0086,9.0707,8.9278,9.0086,132500.0],["2022-08-03",9.0024,9.1204,8.9589,9.0583,212700.0],["2022-08-04",9.1577,9.1763,8.9465,8.9589,147700.0],["2022-08-05",8.9651,9.0956,8.9216,9.0707,138900.0],["2022-08-08",9.1328,9.1577,9.0397,9.0831,101000.0],["2022-08-09",9.0334,9.0583,8.9402,8.9589,67100.0],["2022-08-10",9.0272,9.1391,9.0272,9.0831,126600.0],["2022-08-11",9.1701,9.2198,9.0521,9.1888,113000.0],["2022-08-12",9.2447,9.3192,9.1888,9.2633,108200.0],["2022-08-15",9.2695,9.3006,9.195,9.2757,164700.0],["2022-08-16",9.3068,9.3441,9.2509,9.3254,195100.0],["2022-08-17",9.2944,9.2944,9.1639,9.1763,99400.0],["2022-08-18",9.1825,9.2571,9.1639,9.2447,46800.0],["2022-08-19",9.108,9.2447,9.108,9.1701,78700.0],["2022-08-22",9.0956,9.1328,9.0459,9.0956,88700.0],["2022-08-23",9.0645,9.195,9.0148,9.1639,97800.0],["2022-08-24",9.195,9.3068,9.1391,9.282,158000.0],["2022-08-25",9.3068,9.3317,9.2695,9.3006,76200.0],["2022-08-26",9.3379,9.3379,9.2136,9.2447,91500.0],["2022-08-29",9.226,9.2509,9.1763,9.2012,98200.0],["2022-08-30",9.1328,9.2198,9.1018,9.1142,93700.0],["2022-08-31",9.021,9.2198,9.021,9.1515,71400.0],["2022-09-01",9.1763,9.1763,8.9837,9.0334,76200.0],["2022-09-02",9.1328,9.1639,9.0334,9.0334,87000.0],["2022-09-06",9.1018,9.1018,8.9402,9.0272,82900.0],["2022-09-07",9.0956,9.108,9.0148,9.0956,73400.0],["2022-09-08",9.0334,9.1391,9.021,9.1142,76600.0],["2022-09-09",9.108,9.2198,9.108,9.1763,86600.0],["2022-09-12",9.1763,9.2012,9.0956,9.1266,136800.0],["2022-09-13",9.0521,9.1142,8.9775,9.0086,90700.0],["2022-09-14",8.9962,9.0272,8.9402,8.9775,90700.0],["2022-09-15",9.0086,9.108,8.9837,9.0148,71100.0],["2022-09-16",8.9775,9.0272,8.8781,8.9154,464000.0],["2022-09-19",8.8346,8.99,8.7849,8.9527,61600.0],["2022-09-20",8.8968,8.9216,8.8036,8.8222,54200.0],["2022-09-21",8.8781,8.903,8.7787,8.7787,71100.0],["2022-09-22",8.8284,8.8471,8.5985,8.6048,108300.0],["2022-09-23",8.5053,8.5302,8.1885,8.2196,251000.0],["2022-09-26",8.232,8.2631,7.8219,7.8468,409900.0],["2022-09-27",7.8841,8.0891,7.8779,7.9897,279500.0],["2022-09-28",7.8406,8.1139,7.8344,8.0705,185100.0],["2022-09-29",7.9875,8.013,7.6175,7.7451,233000.0],["2022-09-30",7.777,7.8982,7.6302,7.6558,159700.0],["2022-10-03",7.6366,7.7259,7.5026,7.6877,275500.0],["2022-10-04",7.8025,8.0577,7.7451,8.0258,144500.0],["2022-10-05",8.0067,8.0067,7.777,7.8982,139000.0],["2022-10-06",7.8216,7.9046,7.7578,7.7642,94600.0],["2022-10-07",7.7578,7.7578,7.5792,7.6302,158400.0],["2022-10-10",7.6175,7.6813,7.4197,7.4325,160900.0],["2022-10-11",7.4006,7.6621,7.3432,7.509,212400.0],["2022-10-12",7.5537,7.6685,7.4452,7.6047,168400.0],["2022-10-13",7.5027,7.8599,7.3495,7.828,495800.0],["2022-10-14",7.9429,7.962,7.7259,7.7387,156300.0],["2022-10-17",7.7897,7.911,7.7196,7.777,153000.0],["2022-10-18",7.9684,8.0194,7.694,7.8472,367500.0],["2022-10-19",7.7259,7.8727,7.592,7.6749,204000.0],["2022-10-20",7.7068,7.8089,7.6813,7.7196,138100.0],["2022-10-21",7.7387,7.7387,7.4006,7.6239,184600.0],["2022-10-24",7.5983,7.7642,7.592,7.6877,281400.0],["2022-10-25",7.7132,7.9365,7.6621,7.7834,423400.0],["2022-10-26",7.8216,8.0513,7.8216,7.9237,238900.0],["2022-10-27",8.0003,8.0705,7.8791,7.9173,142900.0],["2022-10-28",7.9748,8.2044,7.9365,8.096,274000.0],["2022-10-31",8.1087,8.2236,8.0194,8.0386,227300.0],["2022-11-01",8.1151,8.147,8.0449,8.0768,112100.0],["2022-11-02",8.0449,8.1279,7.9429,7.9875,143200.0],["2022-11-03",7.9429,8.1087,7.8918,8.0003,162800.0],["2022-11-04",8.0641,8.2491,7.9875,8.1151,191400.0],["2022-11-07",8.147,8.3512,8.147,8.2746,173600.0],["2022-11-08",8.2937,8.2937,8.1087,8.1853,122700.0],["2022-11-09",8.1789,8.2874,8.0322,8.1024,232800.0],["2022-11-10",8.2108,8.6765,8.2108,8.4086,291600.0],["2022-11-11",8.4979,8.9317,8.4979,8.7148,399700.0],["2022-11-14",8.6765,8.7722,8.5808,8.6702,154800.0],["2022-11-15",8.8679,9.0721,8.7403,8.7914,309300.0],["2022-11-16",8.7914,8.8041,8.5936,8.6127,164500.0],["2022-11-17",8.5745,8.6893,8.5426,8.6574,128200.0],["2022-11-18",8.7595,8.7722,8.5426,8.5936,136500.0],["2022-11-21",8.5808,8.6191,8.5234,8.6191,121300.0],["2022-11-22",8.651,8.6957,8.5426,8.6893,201100.0],["2022-11-23",8.6383,8.7021,8.5489,8.5808,159700.0],["2022-11-25",8.6127,8.6957,8.6064,8.6765,48600.0],["2022-11-28",8.5936,8.6064,8.3448,8.4915,346400.0],["2022-11-29",8.4979,8.5745,8.4469,8.5234,107400.0],["2022-11-30",8.4532,8.6383,8.3894,8.6255,136500.0],["2022-12-01",8.6702,8.6702,8.4915,8.5107,109000.0],["2022-12-02",8.4022,8.4915,8.3767,8.466,109900.0],["2022-12-05",8.3894,8.4979,8.3575,8.4277,129400.0],["2022-12-06",8.4405,8.4405,8.2236,8.2937,163400.0],["2022-12-07",8.2618,8.3575,8.2108,8.2682,125500.0],["2022-12-08",8.3193,8.3448,8.2108,8.2682,129000.0],["2022-12-09",8.2108,8.3193,8.1534,8.3065,133600.0],["2022-12-12",8.3256,8.3256,8.0832,8.0896,408300.0],["2022-12-13",8.2236,8.4022,8.2108,8.2937,245800.0],["2022-12-14",8.2682,8.3703,8.2491,8.3065,174400.0],["2022-12-15",8.2491,8.3639,8.1789,8.2874,204800.0],["2022-12-16",8.2172,8.2299,8.0513,8.096,198300.0],["2022-12-19",8.0705,8.1215,7.9429,7.9875,204200.0],["2022-12-20",7.9684,8.0577,7.911,8.0258,300100.0],["2022-12-21",8.0513,8.1725,7.962,7.9748,186500.0],["2022-12-22",7.911,7.9429,7.8153,7.9301,177200.0],["2022-12-23",7.9365,8.013,7.8727,8.0003,318700.0],["2022-12-27",7.9748,8.013,7.8408,7.8982,235800.0],["2022-12-28",7.8918,7.8918,7.7642,7.8216,285500.0],["2022-12-29",7.8874,7.9925,7.8216,7.8874,290500.0],["2022-12-30",7.8545,7.9005,7.7559,7.8216,669200.0],["2023-01-03",7.8677,8.0188,7.8545,7.9465,175700.0],["2023-01-04",7.9662,8.2029,7.9662,8.17,246700.0],["2023-01-05",8.0977,8.1437,8.0057,8.0254,125000.0],["2023-01-06",8.0977,8.1831,8.0254,8.1306,153800.0],["2023-01-09",8.1963,8.2752,8.17,8.262,141800.0],["2023-01-10",8.2949,8.3738,8.2489,8.3409,158600.0],["2023-01-11",8.4,8.5315,8.3738,8.4921,158300.0],["2023-01-12",8.5446,8.709,8.5446,8.6893,168400.0],["2023-01-13",8.6695,8.755,8.6367,8.7418,167500.0],["2023-01-17",8.7616,8.8667,8.6893,8.8076,174000.0],["2023-01-18",8.8207,8.8864,8.6564,8.6958,164200.0],["2023-01-19",8.6235,8.7484,8.5315,8.5512,126500.0],["2023-01-20",8.5907,8.6301,8.5249,8.5775,94600.0],["2023-01-23",8.5709,8.6169,8.4921,8.5775,143900.0],["2023-01-24",8.5118,8.5972,8.4855,8.5052,105800.0],["2023-01-25",8.4395,8.6761,8.4395,8.5775,119900.0],["2023-01-26",8.6104,8.7024,8.6104,8.6827,210200.0],["2023-01-27",8.7024,8.9916,8.7024,8.8996,274400.0],["2023-01-30",8.8536,9.031,8.7484,8.7747,311900.0],["2023-01-31",8.8141,8.8601,8.755,8.7813,84000.0],["2023-02-01",8.7944,8.8864,8.7484,8.8404,115600.0],["2023-02-02",8.8404,8.9062,8.7681,8.7681,126400.0],["2023-02-03",8.7616,8.8339,8.6893,8.7681,161000.0],["2023-02-06",8.7484,8.7484,8.6498,8.6893,118200.0],["2023-02-07",8.6695,8.7418,8.6038,8.6893,172000.0],["2023-02-08",8.6432,8.6958,8.5381,8.5578,96400.0],["2023-02-09",8.5907,8.6498,8.4461,8.4592,124100.0],["2023-02-10",8.3803,8.5512,8.3803,8.5381,109100.0],["2023-02-13",8.5184,8.7024,8.5184,8.5578,104400.0],["2023-02-14",8.5249,8.6367,8.4855,8.5249,163900.0],["2023-02-15",8.4526,8.5644,8.4526,8.5315,66300.0],["2023-02-16",8.4461,8.6104,8.4461,8.5184,136000.0],["2023-02-17",8.4658,8.6498,8.4658,8.5907,126900.0],["2023-02-21",8.5578,8.5775,8.4066,8.4526,101900.0],["2023-02-22",8.4592,8.4986,8.3672,8.3803,100800.0],["2023-02-23",8.4132,8.7155,8.4132,8.6367,196900.0],["2023-02-24",8.5644,8.6761,8.5118,8.5775,112400.0],["2023-02-27",8.6695,8.7221,8.5447,8.5644,112400.0],["2023-02-28",8.6235,8.6235,8.4789,8.5184,116200.0],["2023-03-01",8.6761,8.8667,8.5446,8.6301,237200.0],["2023-03-02",8.5709,8.7024,8.4789,8.6958,224200.0],["2023-03-03",8.7813,8.9324,8.7747,8.9259,170900.0],["2023-03-06",8.9193,8.9193,8.7944,8.8141,196700.0],["2023-03-07",8.847,8.847,8.5775,8.6695,187700.0],["2023-03-08",8.709,8.709,8.5841,8.663,120500.0],["2023-03-09",8.6367,8.6367,8.3343,8.3409,131700.0],["2023-03-10",8.3475,8.3475,7.9137,8.0123,339900.0],["2023-03-13",7.9071,8.0254,7.6902,7.9071,251400.0],["2023-03-14",8.032,8.1569,7.9334,7.9794,213700.0],["2023-03-15",7.8216,7.9531,7.7428,7.94,284200.0],["2023-03-16",7.9005,8.0648,7.677,7.986,232800.0],["2023-03-17",7.94,7.9728,7.7625,7.8939,536700.0],["2023-03-20",7.8939,7.9531,7.6968,7.7691,232000.0],["2023-03-21",7.8348,7.9991,7.8348,7.9728,143600.0],["2023-03-22",7.9662,8.0517,7.8479,7.8479,153300.0],["2023-03-23",7.8939,7.9728,7.7822,7.8216,126100.0],["2023-03-24",7.7625,7.94,7.7296,7.9334,121700.0],["2023-03-27",8.078,8.078,7.9925,8.0123,148100.0],["2023-03-28",7.9991,8.0451,7.8939,7.9334,192800.0],["2023-03-29",7.9794,8.0254,7.9137,7.9925,186400.0],["2023-03-30",8.0604,8.1214,8.0061,8.0197,189500.0],["2023-03-31",8.0536,8.1214,8.04,8.0875,150900.0],["2023-04-03",8.0875,8.1622,8.0265,8.0875,153500.0],["2023-04-04",8.0604,8.1282,7.979,8.0332,138800.0],["2023-04-05",7.979,8.0129,7.884,7.9383,115500.0],["2023-04-06",7.9518,8.0129,7.9383,7.9722,76900.0],["2023-04-10",7.9518,7.9993,7.8093,7.8908,134500.0],["2023-04-11",7.9111,8.0061,7.8433,7.9383,253500.0],["2023-04-12",7.9925,8.0943,7.979,8.0468,164700.0],["2023-04-13",8.0332,8.2164,8.0265,8.1893,175900.0],["2023-04-14",8.2029,8.2571,8.1554,8.1825,116500.0],["2023-04-17",8.1757,8.2029,8.1079,8.1961,190500.0],["2023-04-18",8.0468,8.135,7.9179,7.945,187700.0],["2023-04-19",7.9383,8.074,7.8772,8.0536,117200.0],["2023-04-20",8.0265,8.0604,7.9179,7.9518,116200.0],["2023-04-21",7.9518,7.9586,7.884,7.9315,120000.0],["2023-04-24",7.9043,8.0536,7.9043,7.979,133300.0],["2023-04-25",7.9043,7.9654,7.7754,7.8229,190200.0],["2023-04-26",7.8297,7.9518,7.7279,7.7551,268300.0],["2023-04-27",7.7415,7.7754,7.5515,7.7618,375800.0],["2023-04-28",7.7822,7.9654,7.7822,7.945,236400.0],["2023-05-01",7.945,8.0468,7.8568,7.9858,332200.0],["2023-05-02",7.9043,7.9043,7.6329,7.694,200700.0],["2023-05-03",7.694,7.8501,7.694,7.7076,177300.0],["2023-05-04",7.6465,7.6533,7.504,7.5583,180800.0],["2023-05-05",7.6736,7.7686,7.6329,7.7076,99900.0],["2023-05-08",7.694,7.8365,7.6397,7.7754,154600.0],["2023-05-09",7.8026,7.8908,7.6736,7.694,254900.0],["2023-05-10",8.0943,8.2029,7.7008,8.1214,508700.0],["2023-05-11",8.2707,8.4471,8.2096,8.2707,219000.0],["2023-05-12",8.3589,8.3928,8.23,8.325,214000.0],["2023-05-15",8.325,8.3657,8.2707,8.2979,164700.0],["2023-05-16",8.2504,8.325,8.2504,8.2775,68800.0],["2023-05-17",8.3182,8.4064,8.2029,8.4064,117000.0],["2023-05-18",8.3928,8.4675,8.3793,8.4064,183200.0],["2023-05-19",8.4403,8.5489,8.3861,8.5082,172300.0],["2023-05-22",8.4471,8.5489,8.4268,8.4539,106200.0],["2023-05-23",8.4471,8.6032,8.4471,8.5285,144600.0],["2023-05-24",8.481,8.481,8.2775,8.2979,292600.0],["2023-05-25",8.2775,8.325,8.23,8.2775,205700.0],["2023-05-26",8.3182,8.42,8.2504,8.4064,151000.0],["2023-05-30",8.4132,8.4471,8.3793,8.4064,88500.0],["2023-05-31",8.3996,8.3996,8.2639,8.3386,92400.0],["2023-06-01",8.3046,8.5082,8.3046,8.5014,123700.0],["2023-06-02",8.5353,8.5964,8.481,8.5489,128400.0],["2023-06-05",8.5489,8.6507,8.5218,8.61,83900.0],["2023-06-06",8.61,8.766,8.61,8.7524,158500.0],["2023-06-07",8.7524,9.0238,8.7185,8.9424,180100.0],["2023-06-08",8.9492,8.9695,8.8339,8.9085,232300.0],["2023-06-09",8.8746,8.9221,8.8135,8.8678,102600.0],["2023-06-12",8.8949,9.1934,8.8881,9.0849,265300.0],["2023-06-13",9.1256,9.1935,9.0985,9.1052,147900.0],["2023-06-14",9.1324,9.1867,9.0306,9.0781,208400.0],["2023-06-15",9.0238,9.2274,9.0238,9.2138,271300.0],["2023-06-16",9.2138,9.2342,9.0374,9.0713,559200.0],["2023-06-20",9.0578,9.1799,9.0578,9.0917,211600.0],["2023-06-21",9.0442,9.1731,9.0238,9.1392,186300.0],["2023-06-22",9.1595,9.2002,9.0238,9.1799,203000.0],["2023-06-23",9.1731,9.1799,8.9899,9.0238,219500.0],["2023-06-26",9.0035,9.1595,8.9899,9.1256,143600.0],["2023-06-27",9.0985,9.2613,9.0985,9.2409,178700.0],["2023-06-28",9.2613,9.3495,9.2138,9.3156,209600.0],["2023-06-29",9.3016,9.3923,9.2528,9.3714,147400.0],["2023-06-30",9.4412,9.5249,9.4133,9.4272,142800.0],["2023-07-03",9.4272,9.483,9.3714,9.4202,83400.0],["2023-07-05",9.4063,9.5389,9.3784,9.49,146600.0],["2023-07-06",9.4621,9.4761,9.3505,9.4621,117900.0],["2023-07-07",9.497,9.6156,9.497,9.5807,117300.0],["2023-07-10",9.6296,9.6505,9.5807,9.6296,113300.0],["2023-07-11",9.7133,9.7552,9.6017,9.7482,121100.0],["2023-07-12",9.7622,9.825,9.6156,9.7761,200100.0],["2023-07-13",9.7971,9.825,9.6296,9.7622,146800.0],["2023-07-14",9.7622,9.8738,9.6715,9.804,142500.0],["2023-07-17",9.8319,9.9087,9.7691,9.8529,124900.0],["2023-07-18",9.8878,10.0762,9.8878,10.0273,192700.0],["2023-07-19",10.0971,10.1599,10.0413,10.0413,164900.0],["2023-07-20",9.9924,10.0622,9.8808,9.8878,115400.0],["2023-07-21",9.8878,9.9575,9.8668,9.9227,171600.0],["2023-07-24",9.9785,10.118,9.9715,10.0413,164700.0],["2023-07-25",10.0692,10.1041,9.9366,9.9506,204700.0],["2023-07-26",9.9785,10.2157,9.9785,10.1948,146000.0],["2023-07-27",10.2576,10.3064,10.0971,10.1111,156000.0],["2023-07-28",10.118,10.2506,10.1111,10.2506,113500.0],["2023-07-31",10.3623,10.432,10.2506,10.2716,253200.0],["2023-08-01",10.2576,10.4321,10.2576,10.3972,165700.0],["2023-08-02",10.3204,10.4251,10.2576,10.3972,231100.0],["2023-08-03",10.3692,10.3692,10.2018,10.2506,173700.0],["2023-08-04",10.1529,10.4041,10.1529,10.3204,211300.0],["2023-08-07",10.3344,10.432,10.3134,10.4041,127400.0],["2023-08-08",10.3762,10.46,10.2367,10.453,147100.0],["2023-08-09",10.4809,10.8717,10.3344,10.6693,379900.0],["2023-08-10",10.8158,11.0601,10.6484,10.7391,401400.0],["2023-08-11",10.753,10.8298,10.6553,10.6833,174300.0],["2023-08-14",10.6902,10.8228,10.6414,10.774,194800.0],["2023-08-15",10.7112,10.7391,10.5228,10.5367,175400.0],["2023-08-16",10.5437,10.76,10.5367,10.5856,219200.0],["2023-08-17",10.5786,10.6344,10.5367,10.5577,141200.0],["2023-08-18",10.4809,10.8228,10.4809,10.7461,270600.0],["2023-08-21",10.8089,10.9135,10.7949,10.8926,236100.0],["2023-08-22",10.9066,10.9554,10.6135,10.6135,349600.0],["2023-08-23",10.6484,10.8158,10.6484,10.7391,192400.0],["2023-08-24",10.7461,10.8786,10.7112,10.7321,145200.0],["2023-08-25",10.7251,10.8926,10.6623,10.8437,302800.0],["2023-08-28",10.8438,10.9973,10.8438,10.8786,195500.0],["2023-08-29",10.9275,11.0112,10.8926,10.9903,144400.0],["2023-08-30",11.0182,11.095,10.9903,11.0531,176100.0],["2023-08-31",11.0531,11.1019,10.9903,10.9903,210300.0],["2023-09-01",11.067,11.1159,11.0252,11.1019,192200.0],["2023-09-05",11.088,11.1229,10.9275,10.9624,241300.0],["2023-09-06",10.9624,10.9903,10.8717,10.9205,193700.0],["2023-09-07",10.8996,11.088,10.8996,11.0461,233400.0],["2023-09-08",11.067,11.1438,11.0182,11.1298,193000.0],["2023-09-11",11.1647,11.2485,11.1578,11.1787,361500.0],["2023-09-12",11.1647,11.1926,11.0252,11.0252,210300.0],["2023-09-13",11.067,11.1647,11.067,11.1229,243100.0],["2023-09-14",11.2206,11.2554,11.1717,11.2066,262700.0],["2023-09-15",11.2066,11.2973,11.1647,11.2555,340700.0],["2023-09-18",11.2694,11.4857,11.2694,11.4159,333700.0],["2023-09-19",11.4369,11.6881,11.4299,11.6602,558000.0],["2023-09-20",11.6881,11.723,11.4229,11.4439,523200.0],["2023-09-21",11.2903,11.4159,11.1857,11.2275,382300.0],["2023-09-22",11.2554,11.4229,11.2485,11.3531,268100.0],["2023-09-25",11.3113,11.3113,11.074,11.1229,410800.0],["2023-09-26",11.074,11.2694,11.0461,11.2345,482400.0],["2023-09-27",11.2206,11.3043,10.9624,10.9903,524600.0],["2023-09-28",11.019,11.234,10.9759,11.1767,336900.0],["2023-09-29",11.1839,11.2125,10.9114,10.9759,430000.0],["2023-10-02",10.9903,10.9903,10.7179,10.7824,440100.0],["2023-10-03",10.7609,10.7752,10.4884,10.7035,351300.0],["2023-10-04",10.7465,10.768,10.5171,10.6892,230000.0],["2023-10-05",10.6533,10.7322,10.5816,10.639,119000.0],["2023-10-06",10.6103,10.8039,10.6032,10.7107,115000.0],["2023-10-09",10.682,10.8756,10.682,10.7896,201700.0],["2023-10-10",10.8541,10.9473,10.7824,10.8182,154700.0],["2023-10-11",10.8182,10.9329,10.7967,10.8899,143000.0],["2023-10-12",10.9258,10.9544,10.7537,10.9186,192200.0],["2023-10-13",10.9186,10.9759,10.8469,10.8971,107400.0],["2023-10-16",10.9903,11.2125,10.9688,11.191,204000.0],["2023-10-17",11.1265,11.1265,10.9903,11.0333,215000.0],["2023-10-18",10.9831,11.1122,10.8828,11.0046,284900.0],["2023-10-19",11.0046,11.1193,10.9258,10.9329,180500.0],["2023-10-20",10.9401,10.9473,10.725,10.7967,136000.0],["2023-10-23",10.7035,10.7394,10.5745,10.6032,197500.0],["2023-10-24",10.639,10.8039,10.5816,10.6462,230900.0],["2023-10-25",10.6032,10.6964,10.4669,10.5243,122500.0],["2023-10-26",10.5028,10.6748,10.5028,10.5673,109200.0],["2023-10-27",10.4956,10.6462,10.4956,10.5315,191800.0],["2023-10-30",10.6318,10.8541,10.6175,10.8182,226100.0],["2023-10-31",10.9544,11.0978,10.7609,10.8541,254000.0],["2023-11-01",10.9473,11.1982,10.9186,11.0691,301400.0],["2023-11-02",11.191,11.1982,10.9401,11.1193,386000.0],["2023-11-03",11.2484,11.3272,11.191,11.234,145600.0],["2023-11-06",11.2627,11.2914,11.1337,11.2699,182300.0],["2023-11-07",11.1193,11.1193,10.596,10.9759,455900.0],["2023-11-08",10.8971,11.062,10.8756,10.9329,204300.0],["2023-11-09",10.9186,11.0907,10.8827,10.9114,180300.0],["2023-11-10",10.9616,11.0548,10.9258,10.9759,195700.0],["2023-11-13",10.9186,10.9903,10.8469,10.8541,132200.0],["2023-11-14",10.9258,11.0046,10.9258,10.9329,151100.0],["2023-11-15",10.9329,11.0046,10.8899,10.9186,176000.0],["2023-11-16",10.8971,10.9329,10.7824,10.7967,135000.0],["2023-11-17",10.7967,10.8828,10.7465,10.8254,205000.0],["2023-11-20",10.8039,10.8827,10.7824,10.8397,194600.0],["2023-11-21",10.8469,10.8827,10.768,10.8541,150600.0],["2023-11-22",10.8541,10.8828,10.7752,10.8254,137700.0],["2023-11-24",10.8684,10.9401,10.8254,10.8971,94000.0],["2023-11-27",10.8971,10.9043,10.8039,10.8612,168900.0],["2023-11-28",10.8971,10.8971,10.7609,10.768,126600.0],["2023-11-29",10.8612,10.8756,10.7394,10.7537,184200.0],["2023-11-30",10.9043,10.9043,10.8111,10.8541,215900.0],["2023-12-01",10.8827,10.9401,10.8039,10.9329,186600.0],["2023-12-04",10.8756,10.9759,10.8756,10.9114,160100.0],["2023-12-05",10.9186,10.9616,10.8684,10.9043,119200.0],["2023-12-06",10.9186,10.9544,10.7752,10.7824,140500.0],["2023-12-07",10.8254,11.019,10.8039,10.9975,194900.0],["2023-12-08",11.0046,11.105,10.9903,11.0978,156800.0],["2023-12-11",11.0333,11.0691,10.9114,10.9401,324500.0],["2023-12-12",10.9473,11.0476,10.8541,10.9759,425700.0],["2023-12-13",10.9329,11.1193,10.8612,11.0835,331100.0],["2023-12-14",11.148,11.1623,10.8684,10.9473,556200.0],["2023-12-15",11.0046,11.1552,10.9831,11.0691,1166900.0],["2023-12-18",11.1122,11.2627,11.105,11.1623,389600.0],["2023-12-19",11.2412,11.3129,11.1193,11.2771,442600.0],["2023-12-20",11.2842,11.3129,11.148,11.148,253500.0],["2023-12-21",11.191,11.2125,11.0333,11.0978,283000.0],["2023-12-22",11.1623,11.1982,11.0476,11.0476,243300.0],["2023-12-26",11.0476,11.234,11.0476,11.148,308600.0],["2023-12-27",11.1337,11.2412,11.1193,11.1767,304800.0],["2023-12-28",11.243,11.3388,11.2062,11.243,261600.0],["2023-12-29",11.2062,11.2872,11.0883,11.103,366100.0],["2024-01-02",11.0662,11.2209,11.0588,11.1472,323100.0],["2024-01-03",11.1398,11.1693,10.963,11.0588,293100.0],["2024-01-04",10.9041,11.3461,10.8672,11.243,221300.0],["2024-01-05",11.2725,11.4051,11.243,11.3682,257300.0],["2024-01-08",11.383,11.5082,11.3167,11.4567,337500.0],["2024-01-09",11.5009,11.5598,11.4051,11.4124,235500.0],["2024-01-10",11.4124,11.4788,11.4051,11.4346,154800.0],["2024-01-11",11.4198,11.4346,11.2356,11.324,182300.0],["2024-01-12",11.3314,11.383,11.2577,11.2798,204700.0],["2024-01-16",11.243,11.2798,11.1177,11.1251,184400.0],["2024-01-17",11.0809,11.1251,11.0367,11.103,132600.0],["2024-01-18",11.1251,11.2209,11.0662,11.2135,218500.0],["2024-01-19",11.2577,11.2577,11.1398,11.2283,94700.0],["2024-01-22",11.2577,11.3093,11.2356,11.2872,132900.0],["2024-01-23",11.3093,11.3609,11.2725,11.2946,129400.0],["2024-01-24",11.3535,11.4051,11.2725,11.2798,190000.0],["2024-01-25",11.3019,11.4346,11.2577,11.4272,249500.0],["2024-01-26",11.4272,11.4714,11.3682,11.4346,173300.0],["2024-01-29",11.4567,11.4935,11.3609,11.4567,206800.0],["2024-01-30",11.464,11.5819,11.4419,11.5598,231300.0],["2024-01-31",11.5819,11.5819,11.1841,11.1914,433900.0],["2024-02-01",11.1693,11.2135,11.0588,11.2062,335800.0],["2024-02-02",11.1251,11.2283,11.0514,11.0809,210900.0],["2024-02-05",11.0441,11.1251,10.9041,11.0735,232400.0],["2024-02-06",11.0735,11.0735,10.9557,11.0072,144300.0],["2024-02-07",11.0514,11.1104,10.8893,10.9999,205300.0],["2024-02-08",11.0883,11.0883,10.9409,10.9999,189700.0],["2024-02-09",11.0146,11.0441,10.9557,11.0293,152500.0],["2024-02-12",11.0367,11.2062,11.0367,11.1767,151400.0],["2024-02-13",11.103,11.103,10.9851,10.9999,251900.0],["2024-02-14",11.0293,11.1472,11.0293,11.0735,149000.0],["2024-02-15",11.1177,11.324,11.1177,11.3019,185100.0],["2024-02-16",11.2651,11.3535,11.1914,11.3019,159900.0],["2024-02-20",11.2798,11.2946,11.2062,11.2135,159100.0],["2024-02-21",11.2283,11.3314,11.2062,11.2725,166900.0],["2024-02-22",11.3167,11.4714,11.2725,11.464,215700.0],["2024-02-23",11.4714,11.5893,11.383,11.4051,350000.0],["2024-02-26",11.3535,11.4493,11.3314,11.4124,228800.0],["2024-02-27",11.4788,11.4788,11.3461,11.4567,238200.0],["2024-02-28",11.4567,11.4935,11.2504,11.4567,251300.0],["2024-02-29",11.4935,11.6408,11.4419,11.5745,281800.0],["2024-03-01",11.5819,11.6114,11.4567,11.5672,169000.0],["2024-03-04",11.6261,11.6556,11.5082,11.5966,426900.0],["2024-03-05",11.6114,11.6335,11.5009,11.5745,267300.0],["2024-03-06",11.5966,11.6629,11.4198,11.5524,566700.0],["2024-03-07",11.5819,11.6261,11.4493,11.4788,297300.0],["2024-03-08",11.523,11.6482,11.4861,11.6261,334900.0],["2024-03-11",11.6556,11.6998,11.5893,11.6556,347500.0],["2024-03-12",11.6703,11.7514,11.6187,11.7219,320200.0],["2024-03-13",11.7145,11.7587,11.6924,11.7293,254600.0],["2024-03-14",11.7293,11.7587,11.5303,11.5598,426700.0],["2024-03-15",11.5524,11.6556,11.5303,11.6187,392000.0],["2024-03-18",11.6187,11.6482,11.5377,11.6114,344200.0],["2024-03-19",11.5745,11.6629,11.5303,11.604,194900.0],["2024-03-20",11.604,11.6335,11.5524,11.6261,178200.0],["2024-03-21",11.6482,11.7072,11.604,11.6998,318200.0],["2024-03-22",11.685,11.6998,11.6335,11.6777,279700.0],["2024-03-25",11.6777,11.7882,11.6335,11.6777,429500.0],["2024-03-26",11.6777,11.8692,11.6629,11.7956,540500.0],["2024-03-27",11.8107,11.8941,11.7728,11.8865,344500.0],["2024-03-28",11.9017,12.0002,11.8865,11.8865,319900.0],["2024-04-01",11.9017,11.9017,11.7577,11.7804,355100.0],["2024-04-02",11.7728,11.8562,11.7728,11.8107,213800.0],["2024-04-03",11.8486,11.9396,11.788,11.9244,233000.0],["2024-04-04",12.0078,12.0078,11.788,11.788,273200.0],["2024-04-05",11.8259,11.9169,11.7804,11.9169,205200.0],["2024-04-08",11.9169,11.9396,11.8107,11.8714,280100.0],["2024-04-09",11.9244,11.9244,11.8183,11.879,175900.0],["2024-04-10",11.8031,11.9396,11.8031,11.932,289400.0],["2024-04-11",11.9169,11.9623,11.8259,11.9472,192400.0],["2024-04-12",11.9244,11.9699,11.8335,11.9093,493100.0],["2024-04-15",11.9623,12.0381,11.8031,11.8107,283900.0],["2024-04-16",11.7956,11.8714,11.7349,11.841,320900.0],["2024-04-17",11.8714,11.9017,11.7804,11.8638,208400.0],["2024-04-18",11.932,11.9396,11.8031,11.879,188400.0],["2024-04-19",11.8714,11.9699,11.841,11.9472,232100.0],["2024-04-22",11.9775,12.1973,11.9169,12.167,336400.0],["2024-04-23",12.2049,12.3414,12.167,12.3035,374600.0],["2024-04-24",12.3414,12.3869,12.2731,12.3717,222200.0],["2024-04-25",12.3262,12.4551,12.1822,12.3869,930700.0],["2024-04-26",12.4172,12.584,12.3717,12.4854,451200.0],["2024-04-29",12.4854,12.6294,12.4778,12.5309,272900.0],["2024-04-30",12.493,12.6219,12.493,12.6067,361500.0],["2024-05-01",12.637,12.819,12.6219,12.7811,311100.0],["2024-05-02",12.8341,12.8417,12.6446,12.6673,434600.0],["2024-05-03",12.7735,12.8114,12.584,12.5915,271500.0],["2024-05-06",12.6749,12.7962,12.6522,12.7356,337500.0],["2024-05-07",12.8114,12.8114,12.3944,12.5461,480500.0],["2024-05-08",12.5688,12.6294,12.4778,12.5461,323200.0],["2024-05-09",12.5764,12.6598,12.5233,12.5991,372600.0],["2024-05-10",12.6598,12.6977,12.6294,12.6446,186600.0],["2024-05-13",12.6446,12.6673,12.4778,12.4778,254200.0],["2024-05-14",12.5385,12.637,12.4778,12.5688,283600.0],["2024-05-15",12.6143,12.6522,12.4172,12.5081,420800.0],["2024-05-16",12.5082,12.5233,12.3641,12.3641,280900.0],["2024-05-17",12.4172,12.4854,12.3869,12.4551,233500.0],["2024-05-20",12.4778,12.493,12.3793,12.4323,239000.0],["2024-05-21",12.402,12.4248,12.258,12.3111,374000.0],["2024-05-22",12.3035,12.3111,12.023,12.0609,692000.0],["2024-05-23",12.1215,12.1746,12.0533,12.1519,411600.0],["2024-05-24",12.2049,12.2656,12.1594,12.258,219700.0],["2024-05-28",12.2201,12.2504,12.1291,12.1898,263500.0],["2024-05-29",12.3035,12.5915,12.2277,12.5081,365000.0],["2024-05-30",12.5082,12.584,12.4323,12.5536,179500.0],["2024-05-31",12.6219,12.7583,12.5536,12.728,259300.0],["2024-06-03",12.7962,12.819,12.7128,12.7886,251700.0],["2024-06-04",12.7204,12.819,12.6977,12.7507,155600.0],["2024-06-05",12.7432,12.7507,12.637,12.7432,206000.0],["2024-06-06",12.7659,12.7962,12.6901,12.6977,122700.0],["2024-06-07",12.6825,12.8265,12.5688,12.6143,432300.0],["2024-06-10",12.6067,12.6977,12.5233,12.637,190500.0],["2024-06-11",12.584,12.6598,12.5309,12.5915,172100.0],["2024-06-12",12.6522,12.6522,12.5006,12.5688,138400.0],["2024-06-13",12.5915,12.5915,12.349,12.402,256200.0],["2024-06-14",12.3262,12.4854,12.2731,12.3869,222300.0],["2024-06-17",12.4172,12.4702,12.3717,12.4627,139900.0],["2024-06-18",12.5081,12.5157,12.3641,12.402,279200.0],["2024-06-20",12.4475,12.4475,12.3338,12.4248,248400.0],["2024-06-21",12.3717,12.4248,12.3338,12.402,283500.0],["2024-06-24",12.4399,12.5233,12.4172,12.5157,190400.0],["2024-06-25",12.5461,12.7052,12.5461,12.6446,269400.0],["2024-06-26",12.6219,12.6749,12.5764,12.584,197100.0],["2024-06-27",12.6219,12.6901,12.6067,12.6598,232500.0],["2024-06-28",12.6442,12.8156,12.613,12.7065,268600.0],["2024-07-01",12.7377,12.761,12.6442,12.7143,242700.0],["2024-07-02",12.7299,12.8701,12.7221,12.8701,227900.0],["2024-07-03",12.8389,12.9558,12.8389,12.9402,123400.0],["2024-07-05",12.9324,12.9792,12.8623,12.8857,148900.0],["2024-07-08",12.948,12.948,12.8701,12.9402,163300.0],["2024-07-09",12.9091,12.9324,12.8,12.8,160600.0],["2024-07-10",12.8389,12.8935,12.7922,12.8701,97500.0],["2024-07-11",12.948,12.948,12.8623,12.9169,148900.0],["2024-07-12",12.9714,13.0415,12.9324,12.9324,204600.0],["2024-07-15",13.0103,13.0337,12.8779,12.9246,148800.0],["2024-07-16",12.9714,13.0181,12.8935,12.948,156800.0],["2024-07-17",12.9402,13.0493,12.9324,12.9792,155700.0],["2024-07-18",13.0103,13.0103,12.8,12.9246,248300.0],["2024-07-19",12.9714,13.0415,12.8623,12.8779,149700.0],["2024-07-22",12.9169,12.9792,12.8857,12.9792,134400.0],["2024-07-23",12.9792,12.987,12.8312,12.8623,171300.0],["2024-07-24",12.8935,12.948,12.7766,12.9169,192500.0],["2024-07-25",12.9402,12.9636,12.8467,12.8701,156400.0],["2024-07-26",12.8857,13.1428,12.8857,13.0805,244800.0],["2024-07-29",13.1584,13.3064,13.0259,13.0571,341300.0],["2024-07-30",13.1194,13.2285,13.0727,13.2129,254400.0],["2024-07-31",13.1973,13.2752,13.0493,13.0571,240700.0],["2024-08-01",13.135,13.1973,12.9792,13.0493,155100.0],["2024-08-02",13.0103,13.0882,12.6831,12.6909,277100.0],["2024-08-05",12.4728,12.4728,11.9119,12.1767,540600.0],["2024-08-06",12.3403,12.4105,12.2624,12.3092,250500.0],["2024-08-07",12.278,12.4416,11.9197,12.0054,366100.0],["2024-08-08",12.0755,12.1456,11.9274,12.0988,227900.0],["2024-08-09",12.0755,12.169,11.9197,12.0054,211700.0],["2024-08-12",12.0521,12.169,12.0365,12.1612,142900.0],["2024-08-13",12.1845,12.3326,12.1612,12.2469,238600.0],["2024-08-14",12.2391,12.3715,12.2391,12.3637,170800.0],["2024-08-15",12.4728,12.6286,12.4027,12.5897,166500.0],["2024-08-16",12.6052,12.8312,12.5429,12.7844,176200.0],["2024-08-19",12.8234,12.8467,12.6598,12.7065,265100.0],["2024-08-20",12.7143,12.7688,12.6987,12.7143,128500.0],["2024-08-21",12.7455,12.7766,12.6598,12.7221,195100.0],["2024-08-22",12.7766,12.8156,12.7299,12.7688,189800.0],["2024-08-23",12.8156,13.0259,12.7922,12.9714,251400.0],["2024-08-26",13.0571,13.096,12.9324,12.987,186200.0],["2024-08-27",12.987,13.1662,12.9402,13.0571,230400.0],["2024-08-28",13.0493,13.096,12.987,13.0259,129300.0],["2024-08-29",13.1038,13.2363,13.0882,13.2129,165400.0],["2024-08-30",13.1895,13.3609,13.1895,13.3298,212500.0],["2024-09-03",13.3453,13.4388,13.2986,13.3765,196000.0],["2024-09-04",13.3765,13.4077,13.2596,13.2986,154200.0],["2024-09-05",13.3064,13.4388,13.2752,13.4155,157500.0],["2024-09-06",13.3843,13.4388,13.0493,13.1038,272100.0],["2024-09-09",13.1817,13.2986,13.0727,13.0805,128300.0],["2024-09-10",13.1428,13.1584,12.9558,12.9948,116600.0],["2024-09-11",13.0026,13.0571,12.7844,12.948,262400.0],["2024-09-12",13.0181,13.1895,12.9246,13.1116,138700.0],["2024-09-13",13.1662,13.283,13.1506,13.2441,78300.0],["2024-09-16",13.2441,13.2908,13.1506,13.2908,126200.0],["2024-09-17",13.3531,13.3531,13.1428,13.1506,147700.0],["2024-09-18",13.1895,13.3765,13.1584,13.2051,167800.0],["2024-09-19",13.322,13.3531,13.2129,13.3142,184300.0],["2024-09-20",13.283,13.3531,13.1817,13.2363,317700.0],["2024-09-23",13.2908,13.3765,13.2752,13.3142,131400.0],["2024-09-24",13.3531,13.3843,13.2908,13.3609,137200.0],["2024-09-25",13.3843,13.431,13.3376,13.3376,176400.0],["2024-09-26",13.4077,13.4388,13.322,13.322,197700.0],["2024-09-27",13.3999,13.4155,13.322,13.3687,188000.0],["2024-09-30",13.3687,13.4487,13.2407,13.2807,274200.0],["2024-10-01",13.3127,13.4087,13.1127,13.1287,191300.0],["2024-10-02",13.1927,13.2807,13.1607,13.1927,132200.0],["2024-10-03",13.1607,13.3047,13.1607,13.2727,98900.0],["2024-10-04",13.3927,13.4487,13.2967,13.4487,127900.0],["2024-10-07",13.4247,13.4647,13.2967,13.3287,104200.0],["2024-10-08",13.2967,13.3687,13.2727,13.3287,188700.0],["2024-10-09",13.3607,13.3847,13.2407,13.2567,123900.0],["2024-10-10",13.2007,13.3687,13.2007,13.2567,106800.0],["2024-10-11",13.3287,13.3607,13.2327,13.3047,131400.0],["2024-10-14",13.3207,13.3207,13.2167,13.2807,107100.0],["2024-10-15",13.2807,13.3767,13.2487,13.2727,117200.0],["2024-10-16",13.3447,13.5047,13.2807,13.4567,134300.0],["2024-10-17",13.5127,13.5127,13.3767,13.4327,123100.0],["2024-10-18",13.4487,13.4567,13.3207,13.3447,149700.0],["2024-10-21",13.3927,13.5607,13.3927,13.5447,189100.0],["2024-10-22",13.4967,13.5447,13.4327,13.4807,116400.0],["2024-10-23",13.4167,13.4807,13.3287,13.4167,94600.0],["2024-10-24",13.4007,13.5127,13.3127,13.4887,150000.0],["2024-10-25",13.4887,13.5207,13.3607,13.3927,74700.0],["2024-10-28",13.4247,13.4727,13.3767,13.4247,99200.0],["2024-10-29",13.4167,13.4567,13.2807,13.2887,75200.0],["2024-10-30",13.3127,13.5607,13.3127,13.4887,189500.0],["2024-10-31",13.5047,13.5367,13.2167,13.3207,243400.0],["2024-11-01",13.3447,13.4647,13.2807,13.3127,257600.0],["2024-11-04",13.3287,13.3767,13.0007,13.1207,208700.0],["2024-11-05",13.0727,13.2167,13.0727,13.1527,116200.0],["2024-11-06",13.5447,13.6087,13.1447,13.4727,182900.0],["2024-11-07",13.4247,13.7047,13.2807,13.5127,489700.0],["2024-11-08",13.5287,13.7047,13.4967,13.6327,230500.0],["2024-11-11",13.6807,13.7207,13.5047,13.5687,257900.0],["2024-11-12",13.5767,13.6007,13.3847,13.4087,161600.0],["2024-11-13",13.4487,13.6007,13.4487,13.5447,161600.0],["2024-11-14",13.5687,13.6247,13.4487,13.5047,95700.0],["2024-11-15",13.5367,13.5607,13.4247,13.5367,170800.0],["2024-11-18",13.5367,13.5367,13.3767,13.4647,239400.0],["2024-11-19",13.4327,13.5367,13.4167,13.4487,272600.0],["2024-11-20",13.4887,13.5127,13.2807,13.2887,178200.0],["2024-11-21",13.3127,13.3927,13.2887,13.3127,152800.0],["2024-11-22",13.3767,13.4007,13.3047,13.3927,160400.0],["2024-11-25",13.4967,13.5687,13.4007,13.4487,281200.0],["2024-11-26",13.4567,13.5847,13.4007,13.5607,187900.0],["2024-11-27",13.5927,13.7207,13.5447,13.5447,176900.0],["2024-11-29",13.7047,13.7527,13.6487,13.6967,140600.0],["2024-12-02",13.6727,13.6727,13.5207,13.6087,143000.0],["2024-12-03",13.7127,13.7527,13.6087,13.6807,153800.0],["2024-12-04",13.6247,13.6567,13.5607,13.6487,121100.0],["2024-12-05",13.6167,13.6807,13.4967,13.5287,236900.0],["2024-12-06",13.5687,13.6167,13.4887,13.5367,203200.0],["2024-12-09",13.5847,13.8167,13.5847,13.7607,219300.0],["2024-12-10",13.7607,13.8087,13.6647,13.7607,144900.0],["2024-12-11",13.8167,13.8167,13.6567,13.7207,186400.0],["2024-12-12",13.6807,13.8887,13.6807,13.8327,368900.0],["2024-12-13",13.8167,13.8727,13.6807,13.7927,161200.0],["2024-12-16",13.8327,13.8327,13.6967,13.7207,201600.0],["2024-12-17",13.7607,13.8087,13.6087,13.6567,177700.0],["2024-12-18",13.6807,13.8967,13.4967,13.5127,192700.0],["2024-12-19",13.6167,13.7447,13.5447,13.5607,210900.0],["2024-12-20",13.4807,13.9047,13.4487,13.7847,230000.0],["2024-12-23",13.7767,13.8727,13.7207,13.8487,122100.0],["2024-12-24",13.9127,14.0807,13.8087,14.0807,129000.0],["2024-12-26",14.0407,14.2328,14.0167,14.1688,220700.0],["2024-12-27",14.1208,14.2248,14.0407,14.1608,154400.0],["2024-12-30",14.1688,14.3768,14.1127,14.2808,354500.0],["2024-12-31",14.3382,14.4859,14.2643,14.3792,209100.0],["2025-01-02",14.4367,14.5024,14.3218,14.4203,203300.0],["2025-01-03",14.4367,14.6091,14.3546,14.4039,176000.0],["2025-01-06",14.4121,14.4285,14.0838,14.1741,251000.0],["2025-01-07",14.2808,14.2808,14.0181,14.0263,224300.0],["2025-01-08",14.0674,14.0838,13.9361,14.0592,147400.0],["2025-01-10",14.0099,14.0592,13.8458,13.8868,177100.0],["2025-01-13",13.8211,14.092,13.7801,14.0427,267300.0],["2025-01-14",14.1166,14.2233,14.092,14.1823,145000.0],["2025-01-15",14.371,14.4285,14.1166,14.1987,134200.0],["2025-01-16",14.1987,14.3136,14.1905,14.2972,199800.0],["2025-01-17",14.2726,14.3546,14.2069,14.2726,134900.0],["2025-01-21",14.2972,14.6747,14.2808,14.5352,278100.0],["2025-01-22",14.527,14.6665,14.4531,14.5762,138700.0],["2025-01-23",14.6255,14.6337,14.4695,14.5598,332300.0],["2025-01-24",14.5106,14.6091,14.4777,14.6091,141400.0],["2025-01-27",14.6091,14.7486,14.5762,14.7075,191700.0],["2025-01-28",14.6911,14.9127,14.6911,14.806,244500.0],["2025-01-29",14.8142,14.8306,14.5844,14.6583,169700.0],["2025-01-30",14.765,14.9538,14.7568,14.9127,348200.0],["2025-01-31",14.8717,15.0605,14.7814,14.9127,315800.0],["2025-02-03",14.7896,14.9784,14.7157,14.9045,101400.0],["2025-02-04",14.8389,14.9373,14.8142,14.9045,197600.0],["2025-02-05",14.8963,14.8963,14.5844,14.8142,314700.0],["2025-02-06",14.8471,14.962,14.765,14.806,252900.0],["2025-02-07",14.806,14.9045,14.7075,14.724,191800.0],["2025-02-10",14.7568,14.7732,14.6501,14.6829,149800.0],["2025-02-11",14.6829,14.7896,14.5352,14.7486,160900.0],["2025-02-12",14.6255,14.8471,14.6008,14.8142,141900.0],["2025-02-13",14.8389,15.003,14.8307,14.9456,146000.0],["2025-02-14",14.9456,15.0605,14.8963,15.0522,179500.0],["2025-02-18",15.0522,15.2164,14.9784,15.2164,237500.0],["2025-02-19",15.1672,15.2985,15.0933,15.2164,156500.0],["2025-02-20",15.2082,15.3067,15.1425,15.2738,174900.0],["2025-02-21",15.2738,15.4052,15.2,15.2903,188700.0],["2025-02-24",15.3231,15.3395,15.0769,15.2246,175600.0],["2025-02-25",15.2574,15.3559,15.1261,15.3313,249800.0],["2025-02-26",15.3149,15.5447,15.2492,15.2903,223600.0],["2025-02-27",15.2246,15.2903,15.0358,15.1589,320000.0],["2025-02-28",15.2164,15.7253,15.1343,15.6514,347500.0],["2025-03-03",15.5529,15.7663,15.2328,15.2656,586600.0],["2025-03-04",15.0851,15.2492,14.6583,14.7404,981700.0],["2025-03-05",14.7075,14.7157,14.2069,14.4942,610200.0],["2025-03-06",14.4613,14.4613,14.1248,14.1987,359200.0],["2025-03-07",14.2808,14.5434,14.2151,14.4121,258800.0],["2025-03-10",14.3218,14.3792,14.0756,14.1576,299400.0],["2025-03-11",14.2397,14.2972,13.4272,13.7145,943300.0],["2025-03-12",13.8047,13.8047,13.4354,13.6324,506000.0],["2025-03-13",13.657,13.7062,13.5011,13.5257,449400.0],["2025-03-14",13.6242,13.9278,13.5503,13.6816,612000.0],["2025-03-17",13.7491,14.0359,13.7491,13.9431,396700.0],["2025-03-18",13.9937,14.1118,13.8756,14.0696,420400.0],["2025-03-19",14.1371,14.1877,14.0106,14.0865,292900.0],["2025-03-20",14.0865,14.213,14.019,14.1624,319100.0],["2025-03-21",14.1034,14.1962,14.0443,14.1709,224000.0],["2025-03-24",14.2552,14.2889,14.154,14.2721,226100.0],["2025-03-25",14.3311,14.3733,14.1793,14.2552,361100.0],["2025-03-26",14.3143,14.3143,14.0949,14.1624,337900.0],["2025-03-27",14.154,14.1877,14.0696,14.1624,416600.0],["2025-03-28",14.1371,14.2636,13.9768,14.0949,331400.0],["2025-03-31",14.0022,14.0949,13.6732,14.0022,601100.0],["2025-04-01",14.019,14.1877,13.9178,14.0612,351500.0],["2025-04-02",13.9684,13.9768,13.825,13.8756,397600.0],["2025-04-03",13.5804,13.7997,13.572,13.6901,290300.0],["2025-04-04",13.3695,13.3864,12.3573,12.7538,840700.0],["2025-04-07",12.2392,12.6104,11.809,12.0199,873200.0],["2025-04-08",12.5176,12.6947,11.4716,11.615,658900.0],["2025-04-09",11.3536,12.72,11.1342,12.5935,602600.0],["2025-04-10",12.2898,12.3911,11.8934,12.0199,740600.0],["2025-04-11",12.0537,12.1464,11.6235,12.0031,442700.0],["2025-04-14",12.1043,12.332,11.8934,12.2561,410400.0],["2025-04-15",12.2561,12.5345,12.2561,12.3826,315900.0],["2025-04-16",12.3405,12.5345,12.273,12.3151,241900.0],["2025-04-17",12.3573,12.7032,12.3573,12.6188,199700.0],["2025-04-21",12.5345,12.5935,12.1127,12.1886,219100.0],["2025-04-22",12.3911,12.5176,12.2561,12.5007,268000.0],["2025-04-23",12.7538,12.9646,12.6525,12.6863,185600.0],["2025-04-24",12.6694,13.108,12.661,13.0237,218900.0],["2025-04-25",13.0153,13.1249,12.9225,13.0996,149700.0],["2025-04-28",13.0406,13.2177,12.9731,13.108,220500.0],["2025-04-29",13.0743,13.2514,12.8719,13.0406,170300.0],["2025-04-30",12.9393,12.9562,12.6272,12.9056,425300.0],["2025-05-01",12.9646,12.9984,12.6104,12.661,266800.0],["2025-05-02",12.7791,13.0153,12.72,13.0068,341600.0],["2025-05-05",12.8719,13.0237,12.7706,12.855,461700.0],["2025-05-06",12.8972,13.1418,12.8297,12.9309,419800.0],["2025-05-07",12.9225,12.9646,12.3911,12.4332,429100.0],["2025-05-08",12.5345,12.8381,12.5345,12.8212,311400.0],["2025-05-09",12.8803,12.914,12.7369,12.7622,208600.0],["2025-05-12",12.99,13.0996,12.8634,12.9562,262100.0],["2025-05-13",12.8634,13.1671,12.8466,13.0574,255800.0],["2025-05-14",13.049,13.1165,12.9225,13.049,326900.0],["2025-05-15",13.0574,13.1333,12.9646,13.0827,232400.0],["2025-05-16",13.1249,13.2346,13.0574,13.2261,185300.0],["2025-05-19",13.1671,13.3695,13.1671,13.2852,197300.0],["2025-05-20",13.2767,13.437,13.2767,13.4286,187800.0],["2025-05-21",13.243,13.3442,12.9478,12.9731,398500.0],["2025-05-22",12.9646,13.0068,12.8044,12.8466,255000.0],["2025-05-23",12.7706,12.9984,12.7622,12.9562,168900.0],["2025-05-27",13.108,13.2177,12.9984,13.2177,186600.0],["2025-05-28",13.184,13.2599,13.184,13.1924,128500.0],["2025-05-29",13.1924,13.2936,13.1249,13.1924,153700.0],["2025-05-30",13.1671,13.2852,13.1418,13.2599,172300.0],["2025-06-02",13.243,13.243,13.0912,13.1333,239500.0],["2025-06-03",13.1418,13.2346,13.0574,13.1755,183500.0],["2025-06-04",13.1755,13.184,13.0659,13.0912,165100.0],["2025-06-05",13.0574,13.0912,12.9056,13.0321,180300.0],["2025-06-06",13.0912,13.2177,13.0321,13.1924,147800.0],["2025-06-09",13.2177,13.4961,13.1924,13.3189,248800.0],["2025-06-10",13.3695,13.378,13.2177,13.2852,199000.0],["2025-06-11",13.3274,13.3695,13.2093,13.2936,241300.0],["2025-06-12",13.2767,13.3189,13.1333,13.2683,214300.0],["2025-06-13",13.1755,13.2093,13.0068,13.0237,278700.0],["2025-06-16",13.1627,13.1627,12.8412,12.8499,383200.0],["2025-06-17",12.8412,13.0324,12.763,12.9281,311600.0],["2025-06-18",12.9368,13.1106,12.9021,13.015,148600.0],["2025-06-20",13.0237,13.1019,12.9194,12.9629,182000.0],["2025-06-23",12.9021,12.9629,12.6762,12.7978,315000.0],["2025-06-24",12.8325,13.0324,12.763,12.9889,222100.0],["2025-06-25",12.9802,12.9889,12.7891,12.876,195900.0],["2025-06-26",12.876,13.0498,12.7804,13.0063,877900.0],["2025-06-27",13.0758,13.1801,12.9021,12.9802,319500.0],["2025-06-30",12.9716,13.1627,12.9716,13.0671,392700.0],["2025-07-01",12.9802,13.1193,12.9802,12.9889,312800.0],["2025-07-02",13.0411,13.1801,12.9281,13.1627,370800.0],["2025-07-03",13.1627,13.3104,13.154,13.2496,165400.0],["2025-07-07",13.1366,13.2409,12.9455,13.0758,516300.0],["2025-07-08",13.1019,13.1888,13.0411,13.1106,167700.0],["2025-07-09",13.1366,13.2843,13.0758,13.267,362200.0],["2025-07-10",13.2583,13.4755,13.2061,13.3886,278600.0],["2025-07-11",13.406,13.545,13.2756,13.4581,227500.0],["2025-07-14",13.4494,13.5537,13.3452,13.5276,266400.0],["2025-07-15",13.5276,13.6406,13.4755,13.4929,225200.0],["2025-07-16",13.5537,13.6406,13.406,13.6232,165800.0],["2025-07-17",13.5884,13.7101,13.545,13.684,192000.0],["2025-07-18",13.7188,13.7448,13.4755,13.4929,230300.0],["2025-07-21",13.5189,13.5363,13.1714,13.1801,298800.0],["2025-07-22",13.1801,13.3017,13.1801,13.2583,131100.0],["2025-07-23",13.3365,13.5015,13.2496,13.4581,255400.0],["2025-07-24",13.4668,13.5015,13.3278,13.3452,248600.0],["2025-07-25",13.4147,13.4147,13.2409,13.2757,158600.0],["2025-07-28",13.3365,13.3712,13.1279,13.1627,244200.0],["2025-07-29",13.2496,13.2496,12.9629,13.1193,165500.0],["2025-07-30",13.1279,13.1627,12.876,12.9629,213500.0],["2025-07-31",12.9281,13.0498,12.9021,13.0324,399000.0],["2025-08-01",12.9281,13.0237,12.6849,12.7891,295700.0],["2025-08-04",12.8239,12.876,12.7283,12.7544,222800.0],["2025-08-05",12.6067,12.9194,12.5111,12.8239,343900.0],["2025-08-06",13.0411,13.2061,12.8152,13.1627,300200.0],["2025-08-07",13.1627,13.1627,12.9021,12.9802,190000.0],["2025-08-08",13.0584,13.2496,13.0584,13.2061,328400.0],["2025-08-11",13.2061,13.2148,13.015,13.1193,218800.0],["2025-08-12",13.128,13.1888,13.0411,13.1714,197900.0],["2025-08-13",13.1801,13.267,13.128,13.2322,213500.0],["2025-08-14",13.1627,13.2843,13.1366,13.2583,314300.0],["2025-08-15",13.293,13.3365,13.0758,13.0758,307300.0],["2025-08-18",13.1366,13.2496,13.0758,13.2322,285400.0],["2025-08-19",13.2409,13.4233,13.2409,13.3799,223800.0],["2025-08-20",13.432,13.4407,13.1888,13.3191,285700.0],["2025-08-21",13.3191,13.3799,13.2583,13.3017,239600.0],["2025-08-22",13.3278,13.5102,13.3191,13.4407,298700.0],["2025-08-25",13.4407,13.4668,13.3017,13.3799,227500.0],["2025-08-26",13.3973,13.4929,13.3104,13.4668,193700.0],["2025-08-27",13.4147,13.5711,13.406,13.5276,179100.0],["2025-08-28",13.5624,13.6406,13.5276,13.6058,155500.0],["2025-08-29",13.6406,13.7622,13.5884,13.7448,251700.0],["2025-09-02",13.684,13.7188,13.4842,13.5537,236900.0],["2025-09-03",13.5797,13.6666,13.5189,13.545,199200.0],["2025-09-04",13.5711,13.684,13.4929,13.5971,220700.0],["2025-09-05",13.6145,13.6753,13.5276,13.6145,191100.0],["2025-09-08",13.6145,13.6666,13.5537,13.6058,205700.0],["2025-09-09",13.5711,13.684,13.5276,13.5537,221900.0],["2025-09-10",13.5537,13.6492,13.4234,13.4494,368600.0],["2025-09-11",13.4668,13.6232,13.4668,13.5537,251700.0],["2025-09-12",13.4842,13.5537,13.3712,13.432,444600.0],["2025-09-15",13.4668,13.5363,13.154,13.1627,677900.0],["2025-09-16",13.1627,13.2612,13.0015,13.0373,460200.0],["2025-09-17",12.9926,13.3507,12.9926,13.1179,282300.0],["2025-09-18",13.1717,13.3239,13.1179,13.306,322400.0],["2025-09-19",13.3149,13.4045,13.2164,13.2791,732700.0],["2025-09-22",13.2522,13.2522,12.9747,12.9836,439200.0],["2025-09-23",13.0194,13.2254,12.9926,12.9926,325800.0],["2025-09-24",12.9926,13.0732,12.7598,12.912,538900.0],["2025-09-25",12.8941,13.0194,12.8583,12.9299,299900.0],["2025-09-26",12.9388,13.0284,12.8583,12.8762,256000.0],["2025-09-29",12.9568,12.9568,12.6792,12.706,500700.0],["2025-09-30",12.6881,12.9657,12.6165,12.7598,491100.0],["2025-10-01",12.7508,12.7687,12.509,12.5359,680600.0],["2025-10-02",12.527,12.7508,12.4732,12.706,318300.0],["2025-10-03",12.7598,12.8672,12.5807,12.5807,352800.0],["2025-10-06",12.5986,12.7329,12.4822,12.509,383800.0],["2025-10-07",12.4553,12.5896,12.1956,12.33,464900.0],["2025-10-08",12.2583,12.509,12.2404,12.2583,561800.0],["2025-10-09",12.2315,12.3031,11.927,12.0166,697100.0],["2025-10-10",11.9987,12.0792,11.8464,11.8912,428200.0],["2025-10-13",11.936,12.2852,11.9091,12.2673,474500.0],["2025-10-14",12.1867,12.6255,12.124,12.5986,511000.0],["2025-10-15",12.6881,12.7508,12.4285,12.527,355200.0],["2025-10-16",12.527,12.5359,12.2315,12.2315,361500.0],["2025-10-17",12.2583,12.4822,12.2315,12.4374,529900.0],["2025-10-20",12.4553,12.5628,12.321,12.5449,391100.0],["2025-10-21",12.5359,12.7866,12.5359,12.7419,267000.0],["2025-10-22",12.6613,12.8135,12.5449,12.5628,362000.0],["2025-10-23",12.6255,12.7329,12.5807,12.6434,328500.0],["2025-10-24",12.7598,12.7866,12.5449,12.6255,353400.0],["2025-10-27",12.6702,12.8224,12.6165,12.8045,216700.0],["2025-10-28",12.8672,13.0284,12.8493,12.903,350700.0],["2025-10-29",12.8224,12.903,12.6434,12.6792,262400.0],["2025-10-30",12.6255,12.6523,12.4285,12.5807,370800.0],["2025-10-31",12.5001,12.6971,12.4643,12.5986,382500.0],["2025-11-03",12.5449,12.6613,12.4016,12.6165,256200.0],["2025-11-04",12.5896,12.6523,12.4464,12.509,300300.0],["2025-11-05",12.4553,12.4822,12.0613,12.4822,392500.0],["2025-11-06",12.527,12.6702,12.2583,12.3121,312100.0],["2025-11-07",12.3658,12.5001,12.2404,12.4374,367900.0],["2025-11-10",12.4643,12.5807,12.2941,12.4643,413400.0],["2025-11-11",12.2583,12.3837,12.0792,12.2941,499200.0],["2025-11-12",12.3747,12.6523,12.321,12.5449,322300.0],["2025-11-13",12.5359,12.6434,12.3479,12.4195,333400.0],["2025-11-14",12.3568,12.4643,12.2852,12.4374,302100.0],["2025-11-17",12.4643,12.4911,12.1151,12.1419,625900.0],["2025-11-18",12.1151,12.3658,12.0434,12.3031,450200.0],["2025-11-19",12.3479,12.527,12.2673,12.3568,500100.0],["2025-11-20",12.3926,12.4822,12.2136,12.3389,757200.0],["2025-11-21",12.3568,12.7329,12.3568,12.6971,529200.0],["2025-11-24",12.6165,12.6971,12.5001,12.5986,753500.0],["2025-11-25",12.6434,12.7329,12.4553,12.706,335100.0],["2025-11-26",12.706,12.8851,12.6881,12.7777,361000.0],["2025-11-28",12.7419,12.8851,12.7419,12.8314,267200.0],["2025-12-01",12.8045,12.8314,12.6702,12.7329,329000.0],["2025-12-02",12.7508,12.7956,12.6344,12.7508,337300.0],["2025-12-03",12.7777,12.903,12.7239,12.8762,296600.0],["2025-12-04",12.9209,12.9836,12.8404,12.9209,264500.0],["2025-12-05",12.903,13.0015,12.8941,12.903,221500.0],["2025-12-08",12.8314,13.0194,12.8135,12.9747,388600.0],["2025-12-09",13.0105,13.0911,12.9568,13.0284,312900.0],["2025-12-10",13.0194,13.1179,12.9836,13.0732,347600.0],["2025-12-11",13.0642,13.1448,12.9836,12.9836,338500.0],["2025-12-12",13.0553,13.1358,12.9478,12.9836,247200.0],["2025-12-15",13.109,13.1627,12.7777,12.8493,463200.0],["2025-12-16",12.8031,12.8678,12.7199,12.8493,309100.0],["2025-12-17",12.7754,12.9417,12.7014,12.7014,400500.0],["2025-12-18",12.8031,12.8308,12.6459,12.8216,393900.0],["2025-12-19",13.1636,13.1636,12.7846,12.8401,1021100.0],["2025-12-22",12.7754,12.8401,12.6182,12.6829,473200.0],["2025-12-23",12.7106,12.8123,12.6182,12.6274,513200.0],["2025-12-24",12.6644,12.8216,12.6552,12.7754,401500.0],["2025-12-26",12.7846,12.9325,12.7846,12.877,322100.0],["2025-12-29",12.914,13.0712,12.7661,12.7754,820400.0],["2025-12-30",12.8031,12.9325,12.7569,12.8585,745600.0],["2025-12-31",12.9146,13.0735,12.9146,12.9987,480900.0],["2026-01-02",13.0454,13.1482,12.8679,13.0454,382600.0],["2026-01-05",13.0828,13.4099,13.0828,13.2978,354300.0],["2026-01-06",13.3164,13.3164,12.9707,13.1015,257300.0],["2026-01-07",12.8866,12.952,12.6156,12.653,419700.0],["2026-01-08",12.6062,13.1763,12.6062,13.0361,454800.0],["2026-01-09",13.0922,13.1576,13.0548,13.0735,309100.0],["2026-01-12",12.952,13.1202,12.9427,12.9894,295700.0],["2026-01-13",12.9707,13.0174,12.6997,12.7464,443700.0],["2026-01-14",12.7184,12.9613,12.681,12.9146,358600.0],["2026-01-15",12.9613,13.1109,12.8305,13.1109,369100.0],["2026-01-16",13.0922,13.1202,12.8492,12.8492,284900.0],["2026-01-20",12.709,12.7371,12.5782,12.6436,400800.0],["2026-01-21",12.6156,12.8959,12.6156,12.8305,377200.0],["2026-01-22",12.9427,12.9613,12.7838,12.8118,260600.0],["2026-01-23",12.8212,12.8585,12.7184,12.7464,265400.0],["2026-01-26",12.7464,12.7931,12.4287,12.5128,605100.0],["2026-01-27",12.4848,12.681,12.4474,12.5408,327200.0],["2026-01-28",12.5875,12.6623,12.3072,12.3072,303800.0],["2026-01-29",12.3352,12.41,12.2231,12.3259,404000.0],["2026-01-30",12.2698,12.3539,12.111,12.3072,449400.0],["2026-02-02",12.2324,12.2418,11.6718,12.0455,542100.0],["2026-02-03",12.0269,12.0642,11.7091,11.7839,778700.0],["2026-02-04",11.9054,12.3913,11.8493,12.2605,929200.0],["2026-02-05",12.2605,12.3446,12.0642,12.2511,997000.0],["2026-02-06",12.2979,12.382,12.1577,12.2511,575600.0],["2026-02-09",12.2231,12.6062,12.1577,12.6062,728700.0],["2026-02-10",12.6156,12.8959,12.5689,12.8959,582000.0],["2026-02-11",12.8585,12.9146,12.6062,12.6997,525800.0],["2026-02-12",12.7558,12.924,12.3633,12.5875,482500.0],["2026-02-13",12.6062,12.8118,12.4474,12.6717,571100.0],["2026-02-17",12.6997,12.8118,12.4287,12.5875,402400.0],["2026-02-18",12.6156,12.8399,12.4848,12.7931,421400.0],["2026-02-19",12.6997,12.7277,12.4193,12.6156,456000.0],["2026-02-20",12.5689,12.7744,12.3072,12.6156,854900.0],["2026-02-23",12.5689,12.653,11.9708,11.9895,880900.0],["2026-02-24",12.0549,12.5034,12.0549,12.2792,1012700.0],["2026-02-25",12.2885,12.4287,12.0736,12.4007,621800.0],["2026-02-26",12.4567,12.5034,11.8586,11.9147,1778500.0],["2026-02-27",12.0082,12.2511,11.6157,12.0642,922300.0],["2026-03-02",11.8306,12.1577,11.6904,12.0269,718000.0],["2026-03-03",11.7185,11.9241,11.6157,11.7372,605600.0],["2026-03-04",11.868,11.9988,11.6717,11.9147,364300.0],["2026-03-05",11.896,12.2792,11.896,12.0642,354300.0],["2026-03-06",11.9708,11.9895,11.8119,11.8306,362900.0],["2026-03-09",11.7091,11.7559,11.4755,11.6998,640100.0],["2026-03-10",11.7278,11.8493,11.5503,11.6437,540800.0],["2026-03-11",11.6344,11.7839,11.5596,11.7185,630400.0],["2026-03-12",11.6157,11.7652,11.5409,11.6063,946800.0],["2026-03-13",11.7559,11.8867,11.5222,11.5222,963600.0],["2026-03-16",11.619,11.6964,11.4352,11.59,676600.0],["2026-03-17",11.6964,12.0833,11.6577,11.9092,589900.0],["2026-03-18",11.8415,12.093,11.8415,11.8705,527000.0],["2026-03-19",11.8318,12.006,11.7834,11.8995,381400.0],["2026-03-20",11.9479,12.0156,11.6867,11.7254,818400.0],["2026-03-23",11.9189,12.122,11.7157,12.064,456300.0],["2026-03-24",11.8995,12.0253,11.8318,11.8318,266000.0],["2026-03-25",11.9963,12.1027,11.8318,12.006,485600.0],["2026-03-26",11.9769,12.1607,11.8318,11.8512,317200.0],["2026-03-27",11.8125,11.9769,11.6383,11.648,612100.0],["2026-03-30",11.706,12.006,11.6673,11.8415,511600.0],["2026-03-31",12.0253,12.093,11.8125,11.9963,435300.0],["2026-04-01",12.0447,12.0447,11.7447,11.8995,599400.0],["2026-04-02",11.8512,12.2091,11.7157,12.1704,548600.0],["2026-04-06",12.1414,12.3833,12.122,12.1704,590900.0],["2026-04-07",12.093,12.1994,12.035,12.0833,584600.0],["2026-04-08",12.3833,12.4316,12.1027,12.1994,564100.0],["2026-04-09",12.1124,12.2478,12.0737,12.093,403700.0],["2026-04-10",12.1704,12.2768,12.1414,12.1994,328500.0],["2026-04-13",12.1414,12.3349,12.0737,12.2865,337600.0],["2026-04-14",12.3446,12.6735,12.3446,12.5864,351200.0],["2026-04-15",12.5284,12.9057,12.5284,12.867,401900.0],["2026-04-16",12.8863,12.9444,12.7896,12.8089,307500.0],["2026-04-17",12.925,13.2153,12.925,13.0992,398300.0],["2026-04-20",13.0605,13.254,12.9637,13.1282,840600.0],["2026-04-21",13.1862,13.2056,12.8186,12.867,415600.0],["2026-04-22",12.9444,13.1088,12.896,12.9347,233200.0],["2026-04-23",12.925,13.0218,12.6735,12.6928,196600.0],["2026-04-24",12.6928,12.838,12.5961,12.7025,270100.0],["2026-04-27",12.7509,12.8476,12.6735,12.7896,281100.0],["2026-04-28",12.7606,13.0024,12.7509,12.9444,239800.0],["2026-04-29",13.0314,13.0411,12.8767,12.9153,243100.0],["2026-04-30",12.9831,13.2927,12.9153,13.2927,307100.0],["2026-05-01",13.3313,13.5442,13.3217,13.4861,465100.0],["2026-05-04",13.4861,13.7667,13.3991,13.6893,590900.0],["2026-05-05",13.6796,13.7377,13.283,13.6022,459900.0],["2026-05-06",13.6506,13.7764,13.3023,13.4958,352500.0],["2026-05-07",13.4765,13.4958,13.254,13.3604,441500.0],["2026-05-08",13.3604,13.37,13.0314,13.2153,309400.0],["2026-05-11",13.2249,13.2346,12.8573,12.867,318400.0],["2026-05-12",13.1572,13.5345,12.8767,13.0605,381400.0],["2026-05-13",13.0701,13.2249,12.9444,12.9831,296800.0],["2026-05-14",13.0992,13.2443,12.9831,12.9831,243900.0],["2026-05-15",13.0508,13.1669,12.8573,12.925,273800.0],["2026-05-18",12.9637,13.0798,12.7122,12.7122,247200.0],["2026-05-19",12.8186,12.8863,12.6735,12.6832,275500.0],["2026-05-20",12.7315,12.9734,12.6735,12.8089,303600.0],["2026-05-21",12.8089,12.9444,12.7412,12.867,203400.0],["2026-05-22",12.9347,12.9734,12.7315,12.7799,359800.0],["2026-05-26",12.867,13.1282,12.8283,12.9153,221200.0],["2026-05-27",12.954,13.2443,12.9057,12.9637,255500.0],["2026-05-28",12.8767,13.1088,12.8767,12.8863,431300.0],["2026-05-29",12.8767,13.1185,12.8476,12.8767,383000.0],["2026-06-01",12.8476,13.1572,12.8476,12.896,768700.0],["2026-06-02",12.867,13.0605,12.8573,12.9153,353200.0],["2026-06-03",12.838,12.8767,12.3155,12.3542,581200.0],["2026-06-04",12.4413,12.867,12.4123,12.7993,315000.0],["2026-06-05",12.7896,12.838,12.3155,12.3736,312800.0],["2026-06-08",12.4703,12.6154,12.2381,12.4316,296900.0],["2026-06-09",12.4993,12.5574,12.3833,12.4026,409700.0],["2026-06-10",12.48,12.5767,12.4316,12.509,463900.0],["2026-06-11",12.5284,12.6832,12.4413,12.4703,384700.0],["2026-06-12",12.4703,12.5864,12.3736,12.48,354500.0],["2026-06-15",12.54,12.85,12.33,12.37,455900.0],["2026-06-16",12.4,12.63,12.37,12.47,416300.0],["2026-06-17",12.5,12.67,12.35,12.36,387100.0],["2026-06-18",12.4,12.57,12.28,12.37,659500.0],["2026-06-22",12.37,12.57,12.15,12.18,271100.0],["2026-06-23",12.15,12.25,12.08,12.14,302500.0],["2026-06-24",12.14,12.34,11.9,11.98,292900.0],["2026-06-25",11.97,12.09,11.88,12.04,336000.0],["2026-06-26",12.04,12.35,12.04,12.27,266500.0],["2026-06-29",12.24,12.54,12.24,12.5,392300.0],["2026-06-30",12.45,12.65,12.44,12.52,363900.0],["2026-07-01",12.62,12.79,12.48,12.63,277800.0],["2026-07-02",12.77,12.82,12.52,12.64,243100.0],["2026-07-06",12.68,12.77,12.58,12.59,299100.0],["2026-07-07",12.62,12.88,12.61,12.69,218900.0],["2026-07-08",12.7,12.78,12.6,12.67,276900.0],["2026-07-09",12.66,12.73,12.54,12.55,343400.0],["2026-07-10",12.74,12.92,12.61,12.86,287700.0],["2026-07-13",12.8,12.95,12.61,12.68,438200.0],["2026-07-14",12.68,12.86,12.65,12.79,291639.0],["2026-07-15",12.88,12.99,12.8,12.85,275806.004862],["2026-07-16",12.85,13.02,12.7,12.99,336089.072798],["2026-07-17",12.99,13.08,12.68,12.69,328735.778676],["2026-07-20",12.71,12.825,12.54,12.66,364533.421241],["2026-07-21",12.75,12.9,12.75,12.82,186509.638935],["2026-07-22",12.87,12.93,12.5316,12.57,258497.012303],["2026-07-30",12.67,12.8026,12.355,12.49,171442.397197],["2026-07-31",12.54,12.65,12.25,12.42,326636.031962],["2026-08-03",12.42,12.73,12.42,12.7,199013.677581],["2026-08-04",12.72,12.96,12.655,12.94,409310.625832],["2026-08-05",12.92,12.92,12.62,12.68,239432.621213],["2026-08-06",12.75,12.98,12.75,12.94,605054.533345],["2026-08-07",12.87,13.2197,12.87,13.11,801911.501496],["2026-08-10",12.97,13.09,12.81,12.87,71251.232613],["2026-08-11",13.1,13.1,12.7,12.84,387524.136513]]}