{"t":"BRSP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-02-01",9.0332,9.7417,8.7454,9.0332,1078200.0],["2018-02-02",9.0332,9.0514,8.0945,8.6347,946900.0],["2018-02-05",8.2893,8.4664,8.0856,8.1698,658500.0],["2018-02-06",7.9041,8.4133,7.8199,8.369,764600.0],["2018-02-07",8.214,8.8561,7.9705,8.4133,648000.0],["2018-02-08",8.4576,8.6037,8.2008,8.3292,526700.0],["2018-02-09",8.1033,8.5063,8.0148,8.369,548200.0],["2018-02-12",8.1698,8.524,7.9749,8.3026,492200.0],["2018-02-13",8.214,8.5904,8.214,8.4133,519600.0],["2018-02-14",8.3026,8.5151,8.3026,8.4753,366500.0],["2018-02-15",8.3779,8.6303,8.369,8.4133,359200.0],["2018-02-16",8.3292,8.5771,8.2495,8.5019,346500.0],["2018-02-20",8.4354,8.6586,8.3611,8.6126,398000.0],["2018-02-21",8.5816,9.0332,8.4576,8.7897,415300.0],["2018-02-22",8.5683,8.958,8.524,8.8915,450400.0],["2018-02-23",8.7808,9.1572,8.7476,9.1041,477200.0],["2018-02-26",8.9757,9.2059,8.8605,9.0332,330300.0],["2018-02-27",8.927,9.2458,8.9004,9.1262,485700.0],["2018-02-28",9.0642,9.2989,8.865,9.2458,426500.0],["2018-03-01",8.9978,9.1395,8.7676,9.0775,584400.0],["2018-03-02",9.0244,9.2768,8.7764,9.2591,502000.0],["2018-03-05",9.1395,9.2591,8.8605,9.0509,516300.0],["2018-03-06",9.0155,9.2945,9.0155,9.0952,525300.0],["2018-03-07",9.0306,9.365,9.0306,9.2892,337800.0],["2018-03-08",9.258,9.365,9.2045,9.3294,521000.0],["2018-03-09",9.3427,9.4542,9.1554,9.3873,597600.0],["2018-03-12",9.3427,9.3592,8.9191,9.1465,524100.0],["2018-03-13",9.151,9.2892,8.9949,9.1554,284900.0],["2018-03-14",9.1822,9.2758,8.9325,8.9637,1050300.0],["2018-03-15",8.9414,9.0181,8.3438,8.647,995700.0],["2018-03-16",8.6426,8.7184,8.3661,8.3884,1419600.0],["2018-03-19",8.3349,8.5043,8.0985,8.482,1232000.0],["2018-03-20",8.4642,8.7987,8.3393,8.3572,1292800.0],["2018-03-21",8.317,8.6783,8.317,8.433,387000.0],["2018-03-22",8.3527,8.4954,8.2724,8.3706,450700.0],["2018-03-23",8.3839,8.4508,8.2412,8.2501,316400.0],["2018-03-26",8.3795,8.4731,8.3393,8.4731,330200.0],["2018-03-27",8.433,8.6448,8.4241,8.4508,600200.0],["2018-03-28",8.4486,8.7137,8.4418,8.6193,448900.0],["2018-03-29",8.6733,8.6733,8.4935,8.516,337000.0],["2018-04-02",8.4935,8.6553,8.3812,8.5025,341400.0],["2018-04-03",8.5205,8.7002,8.5205,8.6957,390100.0],["2018-04-04",8.6328,8.7632,8.6238,8.7542,242700.0],["2018-04-05",8.7272,8.8755,8.6778,8.8755,283900.0],["2018-04-06",8.898,8.9834,8.8058,8.853,187000.0],["2018-04-09",8.8665,8.9204,8.8081,8.853,187700.0],["2018-04-10",8.871,8.92,8.6193,8.853,197400.0],["2018-04-11",8.8036,8.862,8.6373,8.7137,153700.0],["2018-04-12",8.6733,8.7856,8.5879,8.6598,189600.0],["2018-04-13",8.5385,8.7632,8.516,8.5609,297900.0],["2018-04-16",8.6418,8.7856,8.5519,8.7092,255300.0],["2018-04-17",8.6957,8.7587,8.5474,8.7272,191400.0],["2018-04-18",8.6912,8.9744,8.6014,8.7901,322400.0],["2018-04-19",8.7317,8.8036,8.5385,8.6912,223300.0],["2018-04-20",8.6328,8.7587,8.4531,8.516,153500.0],["2018-04-23",8.5429,8.7137,8.5025,8.6283,199000.0],["2018-04-24",8.5385,8.5834,8.471,8.5519,244600.0],["2018-04-25",8.534,8.6755,8.489,8.5789,185100.0],["2018-04-26",8.5295,8.6508,8.498,8.5609,187500.0],["2018-04-27",8.5043,8.8213,8.459,8.7715,172100.0],["2018-04-30",8.7489,8.7624,8.527,8.6221,195800.0],["2018-05-01",8.5994,8.8892,8.5994,8.8621,273300.0],["2018-05-02",8.8304,8.8992,8.6945,8.7489,205800.0],["2018-05-03",8.6945,8.8123,8.6356,8.6719,148700.0],["2018-05-04",8.6583,8.7172,8.5632,8.6311,260200.0],["2018-05-07",8.6311,8.7353,8.6039,8.6583,214800.0],["2018-05-08",8.6402,8.7987,8.4726,8.5089,457200.0],["2018-05-09",8.4545,8.8258,8.4545,8.776,351400.0],["2018-05-10",8.8304,8.9934,8.7525,8.8621,289400.0],["2018-05-11",8.7987,8.8462,8.6492,8.7217,326100.0],["2018-05-14",8.7443,8.8032,8.6492,8.7851,260600.0],["2018-05-15",8.7126,8.9662,8.6945,8.7534,389100.0],["2018-05-16",8.7307,8.7896,8.6945,8.767,278700.0],["2018-05-17",8.767,8.8304,8.5858,8.6492,292700.0],["2018-05-18",8.6266,8.767,8.6266,8.7579,240400.0],["2018-05-21",8.7217,8.8168,8.6583,8.7172,313600.0],["2018-05-22",8.6628,8.7353,8.6207,8.6673,396300.0],["2018-05-23",8.6311,8.6764,8.5632,8.6221,365000.0],["2018-05-24",8.6356,8.7081,8.6266,8.6311,250900.0],["2018-05-25",8.6492,8.7624,8.5813,8.6538,374900.0],["2018-05-29",8.6266,8.7126,8.6085,8.6628,281900.0],["2018-05-30",8.6651,8.7974,8.6286,8.7107,276600.0],["2018-05-31",8.7062,8.7427,8.5875,8.6742,821600.0],["2018-06-01",8.7062,8.7609,8.6651,8.7062,193400.0],["2018-06-04",8.7381,8.8294,8.6514,8.7335,309600.0],["2018-06-05",8.7062,8.7472,8.6012,8.6742,308000.0],["2018-06-06",8.6377,8.7016,8.6012,8.6149,306700.0],["2018-06-07",8.6605,8.6925,8.6149,8.6149,302000.0],["2018-06-08",8.6103,8.6697,8.5601,8.5693,295700.0],["2018-06-11",8.583,8.8431,8.5556,8.7792,723400.0],["2018-06-12",8.7792,8.8065,8.624,8.6605,392300.0],["2018-06-13",8.6468,8.7167,8.5556,8.6651,648900.0],["2018-06-14",8.6195,8.7746,8.6058,8.7609,753800.0],["2018-06-15",8.6833,8.8202,8.6833,8.8157,889600.0],["2018-06-18",8.7472,8.9754,8.7162,8.9708,828200.0],["2018-06-19",8.8796,9.1168,8.8796,9.1168,1001300.0],["2018-06-20",9.0758,9.1488,9.0347,9.1305,706100.0],["2018-06-21",9.1442,9.1442,8.9069,9.0119,727400.0],["2018-06-22",9.053,9.0712,8.9069,9.021,8701400.0],["2018-06-25",8.948,9.3541,8.948,9.3495,817100.0],["2018-06-26",9.3541,9.5823,9.3048,9.3769,846000.0],["2018-06-27",9.4271,9.5777,9.313,9.3359,1228000.0],["2018-06-28",9.3336,9.4117,9.2462,9.2876,455100.0],["2018-06-29",9.2554,9.5358,9.2554,9.5266,367200.0],["2018-07-02",9.4438,9.6461,9.4438,9.6139,575300.0],["2018-07-03",9.5771,9.7334,9.5358,9.6047,308900.0],["2018-07-05",9.6139,9.7655,9.5587,9.7472,489700.0],["2018-07-06",9.7655,9.8574,9.7426,9.8574,465400.0],["2018-07-09",9.8804,9.8804,9.7655,9.8207,349400.0],["2018-07-10",9.7977,9.8575,9.6598,9.7196,262000.0],["2018-07-11",9.6782,9.8193,9.6736,9.6782,239600.0],["2018-07-12",9.7609,9.8529,9.6782,9.8483,245900.0],["2018-07-13",9.8574,9.9448,9.8161,9.8804,262100.0],["2018-07-16",9.8804,9.9108,9.692,9.7793,265100.0],["2018-07-17",9.7747,10.0045,9.7426,9.7609,361900.0],["2018-07-18",9.7563,9.7747,9.607,9.6966,275500.0],["2018-07-19",9.6506,9.7288,9.5725,9.6047,389700.0],["2018-07-20",9.5633,9.6415,9.4898,9.5312,350800.0],["2018-07-23",9.499,9.5404,9.3864,9.4622,304100.0],["2018-07-24",9.4622,9.5587,9.4457,9.4852,274200.0],["2018-07-25",9.5312,9.7563,9.5312,9.6828,287800.0],["2018-07-26",9.6874,9.7839,9.6506,9.715,198900.0],["2018-07-27",9.7288,9.7655,9.5771,9.6277,223800.0],["2018-07-30",9.6763,9.8336,9.6763,9.6901,208700.0],["2018-07-31",9.6809,9.9354,9.6716,9.8382,281800.0],["2018-08-01",9.8614,9.9447,9.7272,9.8012,186400.0],["2018-08-02",9.741,9.9261,9.741,9.7688,240700.0],["2018-08-03",9.7503,9.8614,9.6855,9.7179,232500.0],["2018-08-06",9.7272,9.7873,9.6439,9.7549,239200.0],["2018-08-07",9.6022,9.7827,9.2875,9.4125,322500.0],["2018-08-08",9.4264,9.4495,9.2968,9.3894,217600.0],["2018-08-09",9.4171,9.5212,9.3801,9.431,177400.0],["2018-08-10",9.4356,9.4768,9.2783,9.2783,169000.0],["2018-08-13",9.2552,9.3338,9.1857,9.2505,202600.0],["2018-08-14",9.2135,9.2737,9.1719,9.232,312600.0],["2018-08-15",9.1904,9.2875,9.1626,9.1719,253400.0],["2018-08-16",9.1626,9.2274,9.07,9.1996,313500.0],["2018-08-17",9.1811,9.2968,9.1811,9.2968,153900.0],["2018-08-20",9.3246,9.3847,9.2274,9.2829,174300.0],["2018-08-21",9.2552,9.3477,9.2552,9.2968,177600.0],["2018-08-22",9.2875,9.3755,9.269,9.2875,157100.0],["2018-08-23",9.2644,9.3616,9.2459,9.2922,186400.0],["2018-08-24",9.2968,9.3708,9.2552,9.3662,228200.0],["2018-08-27",9.3708,9.4079,9.2459,9.2922,207400.0],["2018-08-28",9.2644,9.3431,9.2366,9.2737,193700.0],["2018-08-29",9.2644,9.3477,9.2598,9.3384,163200.0],["2018-08-30",9.3035,9.3827,9.2988,9.3594,171000.0],["2018-08-31",9.3081,9.3734,9.2709,9.3594,213700.0],["2018-09-04",9.3268,9.4853,9.2988,9.3361,349800.0],["2018-09-05",9.3454,9.5412,9.3221,9.5226,260500.0],["2018-09-06",9.5505,9.6484,9.4853,9.5971,249100.0],["2018-09-07",9.6251,9.6251,9.4014,9.4759,190000.0],["2018-09-10",9.4899,9.7882,9.4899,9.7882,719900.0],["2018-09-11",9.751,9.9747,9.737,9.8954,597300.0],["2018-09-12",9.8675,9.9327,9.7463,9.9001,413900.0],["2018-09-13",9.9094,10.0166,9.8954,10.012,597000.0],["2018-09-14",9.998,10.1378,9.9374,10.1005,471500.0],["2018-09-17",10.1518,10.4874,10.1332,10.4035,1737900.0],["2018-09-18",10.3709,10.5806,10.3522,10.4921,1264300.0],["2018-09-19",10.4548,10.6832,10.4548,10.6086,1030900.0],["2018-09-20",10.6272,10.8277,10.5946,10.6645,1389200.0],["2018-09-21",10.6645,10.7764,10.6319,10.7205,5956100.0],["2018-09-24",10.6645,10.6971,10.5433,10.6366,748400.0],["2018-09-25",10.5806,10.6319,10.4175,10.4594,453600.0],["2018-09-26",10.4548,10.4851,10.2124,10.2217,319500.0],["2018-09-27",10.2522,10.3085,10.149,10.2334,370000.0],["2018-09-28",10.2147,10.3648,10.1255,10.3179,393400.0],["2018-10-01",10.3601,10.3601,10.1771,10.1912,265100.0],["2018-10-02",10.1537,10.21,9.9566,9.9988,363200.0],["2018-10-03",10.0364,10.0833,9.9332,10.0598,318000.0],["2018-10-04",10.0458,10.0551,9.7689,9.8534,326000.0],["2018-10-05",9.8534,9.9942,9.7126,9.7783,214600.0],["2018-10-08",9.7642,9.9308,9.7642,9.9003,244200.0],["2018-10-09",9.8769,9.9754,9.8252,9.9238,236700.0],["2018-10-10",9.9332,10.0458,9.7408,9.7595,299900.0],["2018-10-11",9.7361,9.8018,9.6047,9.6376,389800.0],["2018-10-12",9.7549,9.7549,9.5109,9.6188,360700.0],["2018-10-15",9.6094,9.7361,9.5672,9.6751,173200.0],["2018-10-16",9.7126,9.9003,9.5906,9.8722,245700.0],["2018-10-17",9.8487,9.9097,9.7267,9.8205,194700.0],["2018-10-18",9.7971,9.9144,9.7032,9.7455,274900.0],["2018-10-19",9.7314,9.8534,9.7126,9.8205,257500.0],["2018-10-22",9.8252,9.9519,9.8126,9.8159,184100.0],["2018-10-23",9.7173,9.9332,9.6751,9.905,221600.0],["2018-10-24",9.9191,10.0411,9.8487,9.8956,238100.0],["2018-10-25",9.905,10.1161,9.8346,10.1021,342100.0],["2018-10-26",10.0364,10.0645,9.8722,9.9472,248300.0],["2018-10-29",10.0458,10.1631,9.9285,9.9942,262800.0],["2018-10-30",10.0249,10.2705,9.9729,10.2422,226900.0],["2018-10-31",10.3225,10.3225,10.0768,10.0816,363300.0],["2018-11-01",10.0627,10.1274,9.9068,10.0296,272900.0],["2018-11-02",10.1052,10.1099,9.9257,10.006,176400.0],["2018-11-05",9.9871,10.0532,9.9209,10.0012,278800.0],["2018-11-06",9.902,10.143,8.9525,9.4343,922100.0],["2018-11-07",9.5194,9.543,9.3635,9.4107,274500.0],["2018-11-08",9.406,9.4202,9.217,9.3115,397300.0],["2018-11-09",9.3729,9.4107,9.2832,9.3493,238600.0],["2018-11-12",9.3257,9.4296,9.2454,9.2454,147400.0],["2018-11-13",9.2643,9.3304,9.2123,9.2217,235600.0],["2018-11-14",9.217,9.2194,8.8816,8.9147,422100.0],["2018-11-15",8.8721,8.995,8.6029,8.8202,403800.0],["2018-11-16",8.806,8.8107,8.6501,8.7021,388100.0],["2018-11-19",8.721,8.7304,8.5414,8.5698,342400.0],["2018-11-20",8.5037,8.617,8.0171,8.5273,435700.0],["2018-11-21",8.5036,8.5887,8.4092,8.4186,249100.0],["2018-11-23",8.3714,8.447,8.3666,8.3855,106200.0],["2018-11-26",8.4186,8.5037,7.984,8.1493,709100.0],["2018-11-27",8.1257,8.31,8.0407,8.0974,332900.0],["2018-11-28",8.1257,8.3052,8.1115,8.173,336800.0],["2018-11-29",8.1372,8.2206,8.1182,8.1753,216200.0],["2018-11-30",8.1325,8.1372,7.9895,8.0848,355500.0],["2018-12-03",8.0705,8.1849,8.0138,8.1753,265000.0],["2018-12-04",8.1372,8.2516,8.0134,8.0753,396400.0],["2018-12-06",8.0372,8.242,8.0086,8.1944,363000.0],["2018-12-07",8.2325,8.3092,8.0134,8.1372,363800.0],["2018-12-10",8.0896,8.2277,8.0705,8.2182,321700.0],["2018-12-11",8.3087,8.3087,8.0991,8.142,336200.0],["2018-12-12",8.1992,8.3659,8.1563,8.2039,305500.0],["2018-12-13",8.1944,8.2801,8.0705,8.1277,241000.0],["2018-12-14",8.0991,8.323,8.0848,8.0991,281100.0],["2018-12-17",8.1372,8.3135,8.0276,8.061,523800.0],["2018-12-18",8.1134,8.2849,8.0753,8.142,408500.0],["2018-12-19",8.1134,8.2468,8.0276,8.061,431600.0],["2018-12-20",8.0229,8.1515,7.6989,7.799,613700.0],["2018-12-21",7.7561,7.9752,7.5326,7.6417,1312200.0],["2018-12-24",7.5893,7.5893,7.4321,7.4321,213400.0],["2018-12-26",7.4845,7.7656,7.4131,7.7513,376200.0],["2018-12-27",7.6513,7.8276,7.4417,7.8276,430700.0],["2018-12-28",7.8155,7.9261,7.7242,7.8251,402600.0],["2018-12-31",7.8251,7.8492,7.5608,7.5896,736800.0],["2019-01-02",7.4791,7.6377,7.3974,7.5944,237500.0],["2019-01-03",7.5992,7.6617,7.5127,7.556,225400.0],["2019-01-04",7.5992,7.8251,7.5992,7.7915,223200.0],["2019-01-07",7.7819,7.8862,7.705,7.8636,235900.0],["2019-01-08",7.9261,8.1232,7.878,8.0991,236500.0],["2019-01-09",8.1087,8.1376,8.0078,8.1039,181400.0],["2019-01-10",8.0655,8.2241,8.0414,8.1616,192100.0],["2019-01-11",8.1183,8.2337,8.1183,8.1664,219700.0],["2019-01-14",8.152,8.2001,7.9597,7.9645,203000.0],["2019-01-15",7.9742,8.0607,7.9309,7.979,222700.0],["2019-01-16",7.9742,8.003,7.9165,7.9405,185200.0],["2019-01-17",7.8828,8.0463,7.8828,7.9693,158300.0],["2019-01-18",7.9742,8.0342,7.8732,7.8876,217900.0],["2019-01-22",7.8492,7.9549,7.5656,7.6329,314100.0],["2019-01-23",7.6329,7.6906,7.4839,7.5319,186600.0],["2019-01-24",7.5127,7.5608,7.3926,7.5079,162800.0],["2019-01-25",7.5223,7.6665,7.5079,7.5752,209200.0],["2019-01-28",7.5031,7.7723,7.4512,7.7242,209600.0],["2019-01-29",7.7434,7.9309,7.7194,7.878,203100.0],["2019-01-30",7.8901,8.0211,7.7616,7.9871,288200.0],["2019-01-31",7.9823,8.1278,7.9338,8.1035,470700.0],["2019-02-01",8.1084,8.2175,8.0599,8.2102,305800.0],["2019-02-04",8.2199,8.2951,8.1423,8.2539,232300.0],["2019-02-05",8.2781,8.409,8.1995,8.3896,307100.0],["2019-02-06",8.3702,8.4333,8.283,8.3363,330100.0],["2019-02-07",8.3217,8.3411,8.1714,8.1957,430700.0],["2019-02-08",8.1811,8.2345,7.9144,7.9677,281600.0],["2019-02-11",7.9726,8.1569,7.9726,8.1423,187700.0],["2019-02-12",8.1472,8.1763,8.0502,8.1617,231200.0],["2019-02-13",8.1569,8.3993,8.1326,8.3993,278300.0],["2019-02-14",8.3751,8.3751,8.2539,8.2684,286800.0],["2019-02-15",8.3218,8.4769,8.2248,8.4672,308300.0],["2019-02-19",8.4236,8.4915,8.3508,8.3896,281700.0],["2019-02-20",8.3557,8.4866,8.3508,8.4866,266500.0],["2019-02-21",8.4721,8.5594,8.409,8.5497,194200.0],["2019-02-22",8.5788,8.7146,8.5594,8.6564,198300.0],["2019-02-25",8.6661,8.7243,8.5642,8.5885,280600.0],["2019-02-26",8.5739,8.6467,8.4769,8.5836,205800.0],["2019-02-27",8.5763,8.6399,8.5225,8.6203,196300.0],["2019-02-28",8.6301,8.7328,8.4834,8.5225,377800.0],["2019-03-01",8.4149,8.4149,8.0238,8.0629,609100.0],["2019-03-04",8.0873,8.2585,7.8624,7.8966,443500.0],["2019-03-05",7.882,7.9895,7.8575,7.926,284100.0],["2019-03-06",7.8575,7.8918,7.5348,7.6668,639100.0],["2019-03-07",7.6766,7.8429,7.6375,7.6473,350100.0],["2019-03-08",7.6228,7.7451,7.6033,7.6522,293800.0],["2019-03-11",7.6864,7.9064,7.6717,7.8331,306800.0],["2019-03-12",7.8233,7.882,7.7842,7.8526,273600.0],["2019-03-13",7.8526,7.9309,7.6766,7.6766,330300.0],["2019-03-14",7.6619,7.6962,7.5055,7.5837,405700.0],["2019-03-15",7.5935,7.6522,7.4908,7.5837,915500.0],["2019-03-18",7.5935,7.813,7.5935,7.6864,310700.0],["2019-03-19",7.6717,7.8331,7.6473,7.75,270000.0],["2019-03-20",7.7548,7.8429,7.6805,7.7255,204600.0],["2019-03-21",7.7353,7.8869,7.7206,7.7353,282600.0],["2019-03-22",7.7304,7.838,7.5739,7.6179,408000.0],["2019-03-25",7.6179,7.7353,7.4957,7.6522,234500.0],["2019-03-26",7.6962,7.7695,7.6277,7.7206,200900.0],["2019-03-27",7.7157,7.7548,7.6082,7.7157,295100.0],["2019-03-28",7.7478,7.8514,7.6935,7.8514,155300.0],["2019-03-29",7.881,7.8958,7.7034,7.7281,358800.0],["2019-04-01",7.733,7.8712,7.733,7.8712,195600.0],["2019-04-02",7.881,7.923,7.7527,7.8317,251100.0],["2019-04-03",7.8662,7.9107,7.7577,7.7922,199200.0],["2019-04-04",7.7725,7.8761,7.7725,7.8564,168100.0],["2019-04-05",7.8909,7.9699,7.8416,7.9501,237400.0],["2019-04-08",7.9304,7.9699,7.8662,7.9403,232200.0],["2019-04-09",7.886,7.9329,7.7774,7.7873,261200.0],["2019-04-10",7.7922,7.8761,7.7873,7.812,234400.0],["2019-04-11",7.7873,7.881,7.7429,7.7478,163900.0],["2019-04-12",7.7478,7.8203,7.7478,7.7823,142400.0],["2019-04-15",7.812,7.8129,7.6787,7.6787,161300.0],["2019-04-16",7.6836,7.7404,7.5751,7.6294,244500.0],["2019-04-17",7.6096,7.6442,7.5011,7.5159,240700.0],["2019-04-18",7.4863,7.5998,7.4863,7.5603,223500.0],["2019-04-22",7.5109,7.5948,7.5109,7.58,248500.0],["2019-04-23",7.5751,7.7626,7.5504,7.6392,243700.0],["2019-04-24",7.6096,7.7478,7.5899,7.6639,205100.0],["2019-04-25",7.654,7.7083,7.5652,7.6639,255700.0],["2019-04-26",7.6886,7.7478,7.6294,7.7231,146500.0],["2019-04-29",7.7406,7.885,7.7306,7.7904,378900.0],["2019-04-30",7.7555,7.7954,7.6484,7.7406,484100.0],["2019-05-01",7.7157,7.8252,7.6813,7.7455,269400.0],["2019-05-02",7.7904,7.8551,7.7505,7.8053,157600.0],["2019-05-03",7.8651,7.9448,7.8651,7.9298,202800.0],["2019-05-06",7.8501,7.9398,7.7854,7.895,215600.0],["2019-05-07",7.8651,7.9298,7.7555,7.8103,255900.0],["2019-05-08",7.8103,7.9423,7.7704,7.8103,270900.0],["2019-05-09",7.7206,7.8103,7.5463,7.6808,409700.0],["2019-05-10",7.6808,7.9971,7.6519,7.9697,326400.0],["2019-05-13",7.8701,7.9398,7.7655,7.8203,404900.0],["2019-05-14",7.8053,7.9747,7.7655,7.9498,329600.0],["2019-05-15",7.9049,7.9572,7.8701,7.9398,222100.0],["2019-05-16",7.9199,8.0618,7.885,7.9547,213100.0],["2019-05-17",7.89,8.0046,7.8701,7.885,159000.0],["2019-05-20",7.8501,7.9219,7.8203,7.8651,187200.0],["2019-05-21",7.8601,7.9697,7.8601,7.9199,212800.0],["2019-05-22",7.9149,7.9448,7.8153,7.8402,154900.0],["2019-05-23",7.7655,7.8402,7.7206,7.7954,185700.0],["2019-05-24",7.8203,7.9498,7.8203,7.9,165500.0],["2019-05-28",7.89,7.9547,7.7854,7.7854,343600.0],["2019-05-29",7.7555,7.8053,7.6658,7.7605,282100.0],["2019-05-30",7.7932,7.8485,7.6876,7.7278,417400.0],["2019-05-31",7.6474,7.7278,7.6222,7.6474,525700.0],["2019-06-03",7.6826,7.7932,7.6423,7.7379,237500.0],["2019-06-04",7.8133,7.8535,7.7635,7.8485,206500.0],["2019-06-05",7.8736,7.8932,7.7529,7.8284,216000.0],["2019-06-06",7.9239,7.949,7.763,7.944,288900.0],["2019-06-07",7.944,7.9641,7.8183,7.8786,170300.0],["2019-06-10",7.8837,7.949,7.8434,7.9138,224500.0],["2019-06-11",7.949,7.9641,7.8133,7.8233,178300.0],["2019-06-12",7.8535,7.8988,7.7303,7.7479,199800.0],["2019-06-13",7.758,7.8434,7.7429,7.7982,194500.0],["2019-06-14",7.7932,7.8434,7.7027,7.7077,210300.0],["2019-06-17",7.6775,7.7429,7.6172,7.7228,449300.0],["2019-06-18",7.758,7.8736,7.7127,7.7731,181200.0],["2019-06-19",7.7881,7.7932,7.6926,7.7479,212800.0],["2019-06-20",7.7831,7.8148,7.7278,7.7831,307000.0],["2019-06-21",7.7932,7.8233,7.7655,7.7731,1335700.0],["2019-06-24",7.7881,7.8334,7.763,7.7982,373500.0],["2019-06-25",7.8183,7.8887,7.7806,7.8032,250900.0],["2019-06-26",7.8032,7.8384,7.6574,7.6775,271000.0],["2019-06-27",7.6648,7.7867,7.6648,7.7714,244900.0],["2019-06-28",7.7613,7.8958,7.7613,7.8679,687000.0],["2019-07-01",7.8882,7.9186,7.8273,7.8882,269500.0],["2019-07-02",7.9085,7.9186,7.8323,7.8983,212100.0],["2019-07-03",7.9186,7.9694,7.8831,7.944,159000.0],["2019-07-05",7.9034,7.9339,7.8425,7.9085,198700.0],["2019-07-08",7.9085,8.0303,7.8983,7.9542,410000.0],["2019-07-09",7.9389,7.9999,7.878,7.9288,224000.0],["2019-07-10",7.9491,8.01,7.9237,7.944,210900.0],["2019-07-11",7.9694,7.9745,7.8983,7.9237,230300.0],["2019-07-12",7.9237,8.0481,7.9237,8.0049,223100.0],["2019-07-15",8.0202,8.076,8.0202,8.0658,290300.0],["2019-07-16",8.0557,8.1623,8.0303,8.0963,257300.0],["2019-07-17",8.076,8.0912,7.9897,8.0557,212800.0],["2019-07-18",8.0354,8.0608,7.9694,8.0252,160300.0],["2019-07-19",8.0049,8.0455,7.9694,7.9897,185300.0],["2019-07-22",7.9948,8.0658,7.9694,8.0151,186600.0],["2019-07-23",8.0303,8.1166,8.01,8.1065,184700.0],["2019-07-24",8.0811,8.1222,8.0354,8.0963,187700.0],["2019-07-25",8.0861,8.1166,8.0049,8.0709,205900.0],["2019-07-26",8.0861,8.1572,8.0765,8.1521,250900.0],["2019-07-29",8.1572,8.2486,8.1572,8.2435,253900.0],["2019-07-30",8.2051,8.3587,8.2051,8.3126,237100.0],["2019-07-31",8.3126,8.3792,8.2461,8.2973,357400.0],["2019-08-01",8.3075,8.369,8.1897,8.2,297900.0],["2019-08-02",8.2,8.2205,8.0156,8.2153,243900.0],["2019-08-05",8.1897,8.2205,7.8978,7.9951,264000.0],["2019-08-06",8.0156,8.1129,7.9234,8.0156,228700.0],["2019-08-07",7.9849,8.1948,7.9183,8.1436,231200.0],["2019-08-08",8.1539,8.2358,8.0873,8.2205,209600.0],["2019-08-09",8.2358,8.2358,7.7134,7.7493,432800.0],["2019-08-12",7.698,7.7032,7.1295,7.1961,474400.0],["2019-08-13",7.232,7.3446,7.1449,7.1756,367300.0],["2019-08-14",7.1449,7.1449,6.8683,6.8888,431500.0],["2019-08-15",6.9195,6.9441,6.4227,6.5969,742000.0],["2019-08-16",6.6173,6.7147,6.5303,6.6839,357000.0],["2019-08-19",6.7095,6.7454,6.5098,6.6583,406100.0],["2019-08-20",6.6942,6.8017,6.6327,6.7044,332900.0],["2019-08-21",6.6942,6.7147,6.5559,6.5661,423800.0],["2019-08-22",6.5251,6.689,6.4278,6.6122,483200.0],["2019-08-23",6.5969,6.6558,6.3638,6.433,404600.0],["2019-08-26",6.4995,6.6071,6.4458,6.5661,296800.0],["2019-08-27",6.5866,6.6435,6.433,6.433,354300.0],["2019-08-28",6.3971,6.5149,6.3766,6.4791,308200.0],["2019-08-29",6.5024,6.549,6.435,6.5076,223000.0],["2019-08-30",6.4972,6.5801,6.4557,6.492,540600.0],["2019-09-03",6.492,6.606,6.4609,6.5904,289300.0],["2019-09-04",6.6267,6.6915,6.5904,6.6319,176400.0],["2019-09-05",6.663,6.7718,6.6267,6.7252,337800.0],["2019-09-06",6.7459,6.8806,6.6785,6.8651,354500.0],["2019-09-09",6.9169,7.0723,6.8599,6.9687,360300.0],["2019-09-10",6.9428,7.0982,6.8417,7.0101,674100.0],["2019-09-11",7.0827,7.1811,6.9531,7.093,380800.0],["2019-09-12",7.0775,7.2226,6.9583,7.15,470300.0],["2019-09-13",7.1656,7.3003,7.15,7.2847,380000.0],["2019-09-16",7.2795,7.4557,7.2226,7.4194,307200.0],["2019-09-17",7.3883,7.492,7.3339,7.4661,343500.0],["2019-09-18",7.4816,7.5023,7.3728,7.4661,321400.0],["2019-09-19",7.4972,7.5127,7.3832,7.4816,306000.0],["2019-09-20",7.4661,7.5049,7.3842,7.4194,530200.0],["2019-09-23",7.378,7.4609,7.3158,7.4143,380300.0],["2019-09-24",7.4453,7.4868,7.3365,7.4039,293900.0],["2019-09-25",7.4039,7.5645,7.4039,7.5127,239700.0],["2019-09-26",7.5075,7.5956,7.435,7.5645,289900.0],["2019-09-27",7.5567,7.6299,7.5096,7.5671,258500.0],["2019-09-30",7.5985,7.6409,7.5148,7.5671,417000.0],["2019-10-01",7.6247,7.6247,7.4311,7.4311,219700.0],["2019-10-02",7.384,7.4133,6.9915,7.2688,751400.0],["2019-10-03",7.3002,7.3081,7.1537,7.2688,340100.0],["2019-10-04",7.295,7.3421,7.2217,7.3369,278700.0],["2019-10-07",7.3264,7.3395,7.2217,7.2531,193100.0],["2019-10-08",7.2165,7.2898,7.1746,7.1903,270800.0],["2019-10-09",7.2584,7.295,7.1903,7.2322,203000.0],["2019-10-10",7.2688,7.3735,7.2374,7.2688,226200.0],["2019-10-11",7.295,7.4206,7.295,7.3369,255800.0],["2019-10-14",7.295,7.3159,7.1118,7.1328,299800.0],["2019-10-15",7.138,7.3107,7.1302,7.3055,395600.0],["2019-10-16",7.2741,7.363,7.1903,7.2741,255300.0],["2019-10-17",7.3107,7.384,7.2584,7.384,357700.0],["2019-10-18",7.3369,7.4782,7.3316,7.384,432100.0],["2019-10-21",7.4415,7.5253,7.3892,7.4782,296300.0],["2019-10-22",7.4834,7.5619,7.4311,7.5305,239800.0],["2019-10-23",7.5357,7.6299,7.4939,7.6142,241700.0],["2019-10-24",7.6195,7.6299,7.5226,7.5881,232700.0],["2019-10-25",7.6038,7.6456,7.5305,7.5567,159700.0],["2019-10-28",7.5567,7.6666,7.5567,7.6509,240600.0],["2019-10-29",7.6509,7.7137,7.6085,7.6718,284800.0],["2019-10-30",7.6956,7.7484,7.4789,7.611,349700.0],["2019-10-31",7.6004,7.6533,7.4683,7.574,339100.0],["2019-11-01",7.6004,7.7009,7.537,7.6427,222100.0],["2019-11-04",7.6903,7.7051,7.5317,7.5899,232700.0],["2019-11-05",7.6057,7.6269,7.4419,7.5053,255800.0],["2019-11-06",7.5053,7.5581,7.4577,7.537,203600.0],["2019-11-07",7.537,7.6797,7.4503,7.5317,282800.0],["2019-11-08",7.1617,7.1617,5.9725,6.2104,2521500.0],["2019-11-11",6.2632,6.2685,5.9091,5.9672,789000.0],["2019-11-12",6.1311,6.5433,6.0523,6.3425,2541300.0],["2019-11-13",6.3214,6.3636,6.1787,6.2209,870500.0],["2019-11-14",6.3002,6.5328,6.2632,6.5064,570200.0],["2019-11-15",6.5011,6.7125,6.4746,6.7019,498000.0],["2019-11-18",6.6596,7.0613,6.6596,6.871,1723900.0],["2019-11-19",6.9398,7.1089,6.9186,6.9662,632500.0],["2019-11-20",6.9556,7.0085,6.8922,6.8975,519200.0],["2019-11-21",6.9292,6.9292,6.8076,6.8393,390000.0],["2019-11-22",6.8499,6.8658,6.6861,6.7706,511700.0],["2019-11-25",6.9345,7.0772,6.871,7.0402,743200.0],["2019-11-26",7.0032,7.1247,6.9292,6.9556,447100.0],["2019-11-27",6.9716,7.0035,6.913,6.9876,304500.0],["2019-11-29",6.9929,7.0675,6.9237,7.0568,185700.0],["2019-12-02",7.0728,7.0941,6.9822,6.9982,309300.0],["2019-12-03",6.9876,7.0302,6.897,6.9822,290200.0],["2019-12-04",6.9929,7.2326,6.9929,7.2006,523100.0],["2019-12-05",7.1953,7.2432,7.1473,7.1686,432000.0],["2019-12-06",7.2006,7.419,7.2006,7.3551,635000.0],["2019-12-09",7.3551,7.5361,7.3178,7.3551,463600.0],["2019-12-10",7.3444,7.419,7.2965,7.3444,548300.0],["2019-12-11",7.3071,7.4136,7.1953,7.2219,413800.0],["2019-12-12",7.1953,7.3338,7.19,7.1953,419000.0],["2019-12-13",7.1527,7.2485,7.1314,7.2166,348400.0],["2019-12-16",7.2113,7.3284,7.2113,7.2272,383200.0],["2019-12-17",7.2219,7.403,7.2113,7.3817,522600.0],["2019-12-18",7.3817,7.3817,7.2592,7.2858,523400.0],["2019-12-19",7.2752,7.403,7.2432,7.403,475800.0],["2019-12-20",7.3977,7.5042,7.2113,7.2379,1948900.0],["2019-12-23",7.2645,7.2677,7.1101,7.1527,738500.0],["2019-12-24",7.1793,7.1793,7.0515,7.1154,338100.0],["2019-12-26",7.1367,7.1686,7.0035,7.0515,464300.0],["2019-12-27",7.0675,7.1085,7.0142,7.0462,441500.0],["2019-12-30",7.0354,7.0945,6.9549,6.9657,506200.0],["2019-12-31",6.9549,7.0945,6.9335,7.0623,638300.0],["2020-01-02",7.0998,7.1106,6.9549,6.9818,383700.0],["2020-01-03",6.9442,7.1159,6.9292,7.0998,363400.0],["2020-01-06",7.0837,7.2393,7.0301,7.2071,317200.0],["2020-01-07",7.234,7.2823,7.1642,7.2554,338500.0],["2020-01-08",7.2554,7.352,7.2179,7.2769,418100.0],["2020-01-09",7.3091,7.3467,7.234,7.2501,214400.0],["2020-01-10",7.2232,7.3091,7.2093,7.2876,288600.0],["2020-01-13",7.293,7.3306,7.2179,7.3252,284000.0],["2020-01-14",7.3359,7.4057,7.2715,7.3681,428600.0],["2020-01-15",7.3842,7.4862,7.373,7.4433,362300.0],["2020-01-16",7.4594,7.5184,7.3467,7.3896,438300.0],["2020-01-17",7.4003,7.4003,7.1857,7.191,494700.0],["2020-01-21",7.1588,7.191,7.0676,7.1159,450300.0],["2020-01-22",7.1159,7.1428,7.0032,7.0247,359500.0],["2020-01-23",7.014,7.1106,6.9657,7.0569,350800.0],["2020-01-24",7.0623,7.0837,6.8744,6.9013,432600.0],["2020-01-27",6.8422,6.8959,6.7349,6.7778,409200.0],["2020-01-28",6.7725,6.8959,6.6705,6.7242,541000.0],["2020-01-29",6.7134,6.7671,6.6598,6.7188,512200.0],["2020-01-30",6.6647,6.7621,6.6187,6.708,607500.0],["2020-01-31",6.6377,6.7567,6.6052,6.735,1498600.0],["2020-02-03",6.7404,6.8649,6.7404,6.7621,453000.0],["2020-02-04",6.7999,6.9244,6.7729,6.9081,324500.0],["2020-02-05",6.9839,7.0217,6.8973,6.9244,449400.0],["2020-02-06",6.9947,7.0434,6.9406,6.9622,383600.0],["2020-02-07",6.9568,7.0434,6.919,7.0326,347500.0],["2020-02-10",7.0271,7.1353,6.9785,7.0867,419300.0],["2020-02-11",7.0704,7.184,7.0704,7.1408,474100.0],["2020-02-12",7.1732,7.303,7.1462,7.2273,492300.0],["2020-02-13",7.2165,7.2165,7.1137,7.1786,315600.0],["2020-02-14",7.184,7.2273,7.1029,7.1516,285800.0],["2020-02-18",7.1462,7.2706,7.0596,7.2273,537300.0],["2020-02-19",7.2814,7.2814,7.1624,7.2165,344300.0],["2020-02-20",7.1948,7.3517,7.1948,7.3463,517800.0],["2020-02-21",7.3571,7.5573,7.3139,7.5302,727500.0],["2020-02-24",7.3842,7.514,7.3085,7.4599,725400.0],["2020-02-25",7.487,7.4978,7.0055,7.0596,700700.0],["2020-02-26",7.0921,7.2003,6.8865,6.9081,578900.0],["2020-02-27",6.81,6.9354,6.5428,6.6083,816800.0],["2020-02-28",6.6464,7.3634,6.6192,6.9409,1647000.0],["2020-03-02",6.979,7.2026,6.6481,7.1426,840300.0],["2020-03-03",7.1808,7.4316,6.7882,6.9299,575000.0],["2020-03-04",7.0117,7.0772,6.8863,7.0172,666600.0],["2020-03-05",6.9136,7.0172,6.6137,6.7009,898900.0],["2020-03-06",6.5156,6.6355,6.2539,6.521,747200.0],["2020-03-09",6.1503,6.1612,5.496,5.5178,777800.0],["2020-03-10",5.6923,5.8395,5.2343,5.5287,733900.0],["2020-03-11",5.3379,5.3379,4.9507,4.9835,854200.0],["2020-03-12",4.4055,4.4655,3.7785,3.9911,1293000.0],["2020-03-13",4.231,4.309,3.5549,3.8603,1094400.0],["2020-03-16",3.2605,3.4677,2.8243,2.8243,1275400.0],["2020-03-17",2.9334,2.9574,2.399,2.399,1943500.0],["2020-03-18",2.23,2.3663,1.6412,1.7611,1713300.0],["2020-03-19",1.7611,1.9138,1.483,1.5921,2186700.0],["2020-03-20",1.6139,2.0174,1.4231,1.5321,2070100.0],["2020-03-23",1.4285,1.7666,1.3413,1.7011,1437600.0],["2020-03-24",1.8047,1.8974,1.6046,1.6957,1378500.0],["2020-03-25",1.6902,2.0773,1.5158,1.9083,1893700.0],["2020-03-26",1.9574,3.1406,1.9492,2.9824,1729200.0],["2020-03-27",3.2332,3.2332,2.7916,2.8625,1198800.0],["2020-03-30",2.868,2.9403,2.29,2.3734,820100.0],["2020-03-31",2.3678,2.4451,2.1232,2.1899,874200.0],["2020-04-01",2.0176,2.0288,1.7069,1.812,1060800.0],["2020-04-02",1.762,2.0621,1.7453,1.9898,921100.0],["2020-04-03",1.9454,1.9454,1.5785,1.6619,1069900.0],["2020-04-06",1.7453,2.1399,1.7453,1.912,556300.0],["2020-04-07",2.0288,2.1338,1.7192,1.762,1045100.0],["2020-04-08",1.912,2.1955,1.8965,2.151,970800.0],["2020-04-09",2.3678,2.9737,2.34,2.8125,1381000.0],["2020-04-13",2.6846,2.7102,2.3678,2.529,773100.0],["2020-04-14",2.579,2.7152,2.3178,2.4401,629000.0],["2020-04-15",2.3067,2.3289,2.0955,2.1399,913500.0],["2020-04-16",2.1455,2.1566,1.9231,1.9287,649700.0],["2020-04-17",2.2122,2.3345,2.0899,2.2678,1142600.0],["2020-04-20",2.0399,2.1955,1.9787,2.1232,1482000.0],["2020-04-21",1.9343,2.1121,1.8898,2.051,770700.0],["2020-04-22",2.0565,2.1844,2.0065,2.1733,592700.0],["2020-04-23",2.1844,2.3122,2.1177,2.2566,671000.0],["2020-04-24",2.2511,2.3345,2.1622,2.29,777000.0],["2020-04-27",2.3011,2.579,2.2566,2.529,700900.0],["2020-04-28",2.6568,2.8625,2.6124,2.8125,900400.0],["2020-04-29",2.9347,3.3294,2.9181,3.0681,1373400.0],["2020-04-30",2.8569,2.9375,2.5846,2.6735,926500.0],["2020-05-01",2.5901,2.6513,2.5068,2.6513,1025400.0],["2020-05-04",2.579,2.579,2.3122,2.34,1061600.0],["2020-05-05",2.4289,2.6068,2.4178,2.4734,1099500.0],["2020-05-06",2.5012,2.5512,2.3067,2.3845,715100.0],["2020-05-07",2.4512,2.5679,2.39,2.4901,454100.0],["2020-05-08",2.7402,3.1682,2.718,2.907,1985100.0],["2020-05-11",2.7736,2.7958,2.5623,2.6013,945100.0],["2020-05-12",2.6235,2.6679,2.3567,2.3567,784800.0],["2020-05-13",2.3622,2.3622,2.0288,2.151,1066400.0],["2020-05-14",2.0899,2.2105,1.9287,2.1844,984800.0],["2020-05-15",2.1121,2.156,2.0593,2.1177,500500.0],["2020-05-18",2.2233,2.4123,2.2233,2.3456,1026200.0],["2020-05-19",2.3067,2.5623,2.2122,2.5068,840500.0],["2020-05-20",2.5457,2.6957,2.529,2.6402,532200.0],["2020-05-21",2.6513,2.7124,2.4901,2.5123,750700.0],["2020-05-22",2.5123,2.579,2.4123,2.5568,347900.0],["2020-05-26",2.6568,2.818,2.6513,2.7847,578300.0],["2020-05-27",2.8903,2.9959,2.768,2.9514,726400.0],["2020-05-28",3.0515,3.0515,2.8403,2.8625,430500.0],["2020-05-29",2.8069,2.868,2.6513,2.7513,798400.0],["2020-06-01",2.7013,2.9292,2.6846,2.8736,461700.0],["2020-06-02",2.9347,3.0793,2.8992,3.0515,536800.0],["2020-06-03",3.1626,3.4906,3.1015,3.4405,812400.0],["2020-06-04",3.4183,3.724,3.3405,3.6351,778400.0],["2020-06-05",3.9463,4.3577,3.7796,3.8463,1087800.0],["2020-06-08",4.152,4.5911,3.9408,4.4355,1026900.0],["2020-06-09",4.2854,4.3688,4.0909,4.2076,919200.0],["2020-06-10",4.1909,4.2493,3.6379,3.8018,758200.0],["2020-06-11",3.4239,3.5851,3.1126,3.3294,812800.0],["2020-06-12",3.6073,3.8018,3.4517,3.7963,568000.0],["2020-06-15",3.5461,3.7852,3.4795,3.6795,434200.0],["2020-06-16",3.8908,3.9852,3.6106,3.6851,444300.0],["2020-06-17",3.7129,3.7185,3.5573,3.5684,396600.0],["2020-06-18",3.5128,3.7018,3.4795,3.5017,368000.0],["2020-06-19",3.5517,3.8852,3.5072,3.8852,3708600.0],["2020-06-22",3.7796,3.8152,3.5489,3.6962,620000.0],["2020-06-23",3.7963,3.9575,3.6907,3.9519,529700.0],["2020-06-24",3.8129,3.8591,3.4961,3.6462,488100.0],["2020-06-25",3.5128,3.8463,3.4906,3.8352,482700.0],["2020-06-26",3.7685,3.7685,3.5017,3.6907,1424600.0],["2020-06-29",3.7073,3.963,3.6295,3.8296,710000.0],["2020-06-30",3.7574,3.9519,3.6962,3.9019,509900.0],["2020-07-01",3.9074,3.9074,3.6573,3.7407,588500.0],["2020-07-02",3.8852,3.8852,3.5906,3.624,387300.0],["2020-07-06",3.7407,3.7596,3.5461,3.6851,444300.0],["2020-07-07",3.5962,3.6484,3.3877,3.4517,505600.0],["2020-07-08",3.4517,3.6017,3.3905,3.5628,485700.0],["2020-07-09",3.5239,3.535,3.3127,3.3738,459700.0],["2020-07-10",3.3627,3.4517,3.1849,3.435,444300.0],["2020-07-13",3.435,3.4906,3.2571,3.4183,627400.0],["2020-07-14",3.4294,3.6462,3.3461,3.624,488600.0],["2020-07-15",3.7462,3.8741,3.7073,3.8241,595000.0],["2020-07-16",3.7351,3.7685,3.6073,3.6684,390500.0],["2020-07-17",3.6406,3.7129,3.5739,3.6573,411800.0],["2020-07-20",3.6017,3.6518,3.5239,3.6184,485600.0],["2020-07-21",3.6128,3.7351,3.5851,3.6851,342500.0],["2020-07-22",3.6184,3.7963,3.6017,3.7462,347400.0],["2020-07-23",3.724,3.7657,3.6406,3.6962,230700.0],["2020-07-24",3.6684,3.7296,3.5573,3.6128,221500.0],["2020-07-27",3.5851,3.5906,3.4739,3.5628,313900.0],["2020-07-28",3.5239,3.7963,3.5156,3.7129,331400.0],["2020-07-29",3.6795,3.7685,3.6017,3.7351,323100.0],["2020-07-30",3.6184,3.7129,3.6045,3.6684,312200.0],["2020-07-31",3.6184,3.6684,3.3905,3.5017,456700.0],["2020-08-03",3.4906,3.5156,3.3738,3.4239,391500.0],["2020-08-04",3.4072,3.5573,3.4072,3.5017,378700.0],["2020-08-05",3.5517,3.674,3.5017,3.674,406600.0],["2020-08-06",3.5962,3.7574,3.5573,3.6629,452500.0],["2020-08-07",3.5295,3.6128,3.3349,3.6073,654000.0],["2020-08-10",3.6573,3.7629,3.6518,3.7185,445300.0],["2020-08-11",3.7185,3.863,3.6545,3.6907,453200.0],["2020-08-12",3.7018,3.8352,3.6017,3.624,305700.0],["2020-08-13",3.5739,3.6851,3.4461,3.4517,313900.0],["2020-08-14",3.4183,3.5573,3.3683,3.5128,389500.0],["2020-08-17",3.5295,3.5517,3.4461,3.5072,220400.0],["2020-08-18",3.4795,3.5684,3.3766,3.385,400100.0],["2020-08-19",3.3905,3.5517,3.2682,3.3294,627800.0],["2020-08-20",3.2682,3.4016,3.196,3.3405,595100.0],["2020-08-21",3.296,3.3961,3.2682,3.3961,505400.0],["2020-08-24",3.4072,3.5095,3.3349,3.4795,532900.0],["2020-08-25",3.4739,3.5128,3.385,3.4572,386300.0],["2020-08-26",3.435,3.435,3.2794,3.3294,604800.0],["2020-08-27",3.3238,3.4572,3.3238,3.4294,534100.0],["2020-08-28",3.4739,3.5378,3.4183,3.535,479200.0],["2020-08-31",3.4961,3.4989,3.2849,3.3461,649200.0],["2020-09-01",3.2905,3.4072,3.2516,3.3238,534200.0],["2020-09-02",3.3016,3.3516,3.246,3.2682,632300.0],["2020-09-03",3.2571,3.4183,3.2127,3.2516,468600.0],["2020-09-04",3.2571,3.296,3.1321,3.2571,472000.0],["2020-09-08",3.196,3.246,3.1071,3.1682,553500.0],["2020-09-09",3.1515,3.1682,2.9903,3.0014,574700.0],["2020-09-10",3.007,3.0554,2.8069,2.8069,557500.0],["2020-09-11",2.8069,2.8236,2.6818,2.7791,537800.0],["2020-09-14",2.8236,2.8958,2.7485,2.8347,330000.0],["2020-09-15",2.8958,3.0793,2.8958,2.9625,329600.0],["2020-09-16",2.9681,3.1015,2.9181,3.0459,365100.0],["2020-09-17",3.0014,3.0904,2.9181,2.957,375000.0],["2020-09-18",2.9848,3.0959,2.9236,3.0237,1528500.0],["2020-09-21",2.9236,2.9564,2.7235,2.7958,599600.0],["2020-09-22",2.7736,2.8514,2.6791,2.7069,378100.0],["2020-09-23",2.7013,2.8013,2.5234,2.5346,497700.0],["2020-09-24",2.5401,2.6468,2.4812,2.5012,399400.0],["2020-09-25",2.4456,2.7263,2.4456,2.6957,325200.0],["2020-09-28",2.7569,2.8514,2.7235,2.8236,291800.0],["2020-09-29",2.7958,2.8347,2.7124,2.7569,303600.0],["2020-09-30",2.7513,2.8403,2.6957,2.7291,218800.0],["2020-10-01",2.7513,2.8903,2.7235,2.8847,515300.0],["2020-10-02",2.8291,2.9514,2.7069,2.9403,416800.0],["2020-10-05",2.9181,3.0459,2.9125,3.007,415000.0],["2020-10-06",3.0793,3.2015,2.9792,3.0348,370500.0],["2020-10-07",3.0904,3.1849,2.9292,2.9959,523600.0],["2020-10-08",3.0515,3.2571,3.0348,3.2238,343100.0],["2020-10-09",3.2071,3.2682,3.0515,3.1126,272700.0],["2020-10-12",3.0904,3.1348,3.007,3.1126,273600.0],["2020-10-13",3.0626,3.0959,2.8792,2.8847,228500.0],["2020-10-14",2.8569,2.9903,2.8569,2.8958,214000.0],["2020-10-15",2.818,2.8958,2.7958,2.8958,203900.0],["2020-10-16",2.8792,2.9181,2.8041,2.8125,320000.0],["2020-10-19",2.8069,2.8125,2.6124,2.6179,266200.0],["2020-10-20",2.6235,2.7291,2.6179,2.6235,199600.0],["2020-10-21",2.6346,2.6457,2.5346,2.6068,235400.0],["2020-10-22",2.5901,2.7291,2.5901,2.6346,253600.0],["2020-10-23",2.6568,2.7958,2.6568,2.7847,235300.0],["2020-10-26",2.718,2.7569,2.6013,2.6402,277100.0],["2020-10-27",2.6013,2.7291,2.6013,2.6457,209800.0],["2020-10-28",2.5457,2.5974,2.4679,2.5179,550500.0],["2020-10-29",2.4901,2.868,2.4289,2.8403,566500.0],["2020-10-30",2.7847,2.9681,2.7569,2.9125,551700.0],["2020-11-02",2.9681,3.057,2.9681,3.007,310900.0],["2020-11-03",3.0292,3.1126,2.9737,3.007,294500.0],["2020-11-04",2.9292,2.9459,2.8403,2.8736,380500.0],["2020-11-05",2.868,3.0515,2.868,2.9903,276900.0],["2020-11-06",3.0737,3.321,3.007,3.1015,604300.0],["2020-11-09",3.4461,3.6573,3.3572,3.4183,1026200.0],["2020-11-10",3.4183,3.8296,3.4183,3.8296,1008600.0],["2020-11-11",3.8519,3.8574,3.7296,3.7518,729600.0],["2020-11-12",3.6518,3.7185,3.4961,3.5851,548400.0],["2020-11-13",3.6462,3.8852,3.6351,3.8407,461500.0],["2020-11-16",3.8908,4.1242,3.8463,4.1186,762000.0],["2020-11-17",4.0186,4.1409,3.9352,4.1131,433500.0],["2020-11-18",4.1131,4.3132,4.0881,4.1464,495800.0],["2020-11-19",4.1186,4.1464,3.8741,4.0519,345100.0],["2020-11-20",4.0186,4.0909,3.9686,4.0853,257800.0],["2020-11-23",4.1576,4.3132,4.0909,4.2354,303100.0],["2020-11-24",4.3465,4.5077,4.2354,4.391,619200.0],["2020-11-25",4.3465,4.3465,4.2409,4.2743,353800.0],["2020-11-27",4.2632,4.3187,4.2187,4.2632,185600.0],["2020-11-30",4.2687,4.2743,4.0019,4.0353,477200.0],["2020-12-01",4.1353,4.1576,4.013,4.0575,264000.0],["2020-12-02",4.0631,4.2632,3.9853,4.1853,327800.0],["2020-12-03",4.2131,4.3021,4.1576,4.1853,235900.0],["2020-12-04",4.2298,4.3688,4.2243,4.3632,380200.0],["2020-12-07",4.3021,4.3021,4.0742,4.2187,327300.0],["2020-12-08",4.1576,4.3187,4.1576,4.3076,342300.0],["2020-12-09",4.341,4.391,4.1742,4.2798,323200.0],["2020-12-10",4.2131,4.3243,4.1353,4.2854,232400.0],["2020-12-11",4.2243,4.2465,4.1298,4.1909,258300.0],["2020-12-14",4.2687,4.3743,4.2243,4.3076,339200.0],["2020-12-15",4.3076,4.4466,4.2687,4.4021,522000.0],["2020-12-16",4.441,4.441,4.3354,4.3354,417100.0],["2020-12-17",4.3354,4.4688,4.3243,4.4355,641000.0],["2020-12-18",4.4466,4.5739,4.252,4.252,962200.0],["2020-12-21",4.1353,4.2187,4.0464,4.152,589900.0],["2020-12-22",4.1631,4.1909,4.0519,4.1298,463500.0],["2020-12-23",4.152,4.291,4.1186,4.2243,270000.0],["2020-12-24",4.2243,4.2465,4.1186,4.2409,173900.0],["2020-12-28",4.3076,4.3632,4.1687,4.1687,281700.0],["2020-12-29",4.1853,4.2076,3.9797,4.0408,373000.0],["2020-12-30",3.9741,4.1248,3.9741,4.0353,256900.0],["2020-12-31",4.0186,4.1909,3.9836,4.1687,354600.0],["2021-01-04",4.2187,4.2187,3.9158,3.9408,443800.0],["2021-01-05",4.1075,4.2243,4.013,4.0686,441700.0],["2021-01-06",4.0964,4.5355,4.0964,4.4799,786600.0],["2021-01-07",4.5355,4.6022,4.3465,4.5633,745700.0],["2021-01-08",4.6133,4.819,4.58,4.8134,1249900.0],["2021-01-11",4.8357,4.8912,4.5689,4.6022,709400.0],["2021-01-12",4.58,4.7078,4.441,4.441,758100.0],["2021-01-13",4.441,4.5494,4.291,4.4021,617400.0],["2021-01-14",4.4521,4.5411,4.4299,4.4688,345000.0],["2021-01-15",4.4021,4.4232,4.2798,4.3465,392000.0],["2021-01-19",4.491,4.7128,4.4521,4.6244,646200.0],["2021-01-20",4.6411,4.8912,4.6411,4.8746,608300.0],["2021-01-21",4.8412,4.9024,4.7078,4.7245,376700.0],["2021-01-22",4.7023,4.7245,4.5077,4.6634,527100.0],["2021-01-25",4.6133,4.6911,4.53,4.6689,314900.0],["2021-01-26",4.7467,4.7678,4.5138,4.5355,284700.0],["2021-01-27",4.4577,4.5133,4.341,4.4188,605600.0],["2021-01-28",4.4577,4.5539,4.4077,4.491,321900.0],["2021-01-29",4.4577,4.5689,4.3354,4.391,382500.0],["2021-02-01",4.4855,4.5049,4.341,4.491,354100.0],["2021-02-02",4.5522,4.6022,4.491,4.5466,246500.0],["2021-02-03",4.5022,4.5772,4.4077,4.5355,388400.0],["2021-02-04",4.58,4.7023,4.5689,4.6689,261100.0],["2021-02-05",4.7245,4.7467,4.6078,4.6689,201500.0],["2021-02-08",4.6967,4.819,4.6689,4.819,243700.0],["2021-02-09",4.8746,4.8746,4.705,4.7301,273900.0],["2021-02-10",4.7134,4.8579,4.6578,4.6689,304500.0],["2021-02-11",4.7078,4.9635,4.6745,4.7523,392300.0],["2021-02-12",4.7245,4.7245,4.63,4.6967,288500.0],["2021-02-16",4.7968,4.8523,4.7245,4.8301,256100.0],["2021-02-17",4.7912,4.8134,4.6244,4.6967,237400.0],["2021-02-18",4.6133,4.7078,4.5577,4.5744,250900.0],["2021-02-19",4.6189,4.7968,4.6078,4.7301,228700.0],["2021-02-22",4.7134,4.9135,4.6745,4.8412,255500.0],["2021-02-23",4.8245,4.8857,4.6578,4.7467,298700.0],["2021-02-24",4.7912,5.0069,4.7856,4.9691,366500.0],["2021-02-25",5.0024,5.0024,4.4466,4.6133,886300.0],["2021-02-26",4.6356,4.7356,4.4966,4.5855,342900.0],["2021-03-01",4.7634,4.8079,4.5188,4.6522,365900.0],["2021-03-02",4.6634,4.7801,4.5411,4.7578,357400.0],["2021-03-03",4.7801,4.9524,4.769,4.9135,562300.0],["2021-03-04",4.8912,4.9746,4.8023,4.8635,435500.0],["2021-03-05",4.8801,4.9051,4.4744,4.819,672200.0],["2021-03-08",4.8301,5.0024,4.7634,4.9635,437400.0],["2021-03-09",5.008,5.1719,4.8857,5.0191,628200.0],["2021-03-10",5.0524,5.3026,4.9579,5.2081,616500.0],["2021-03-11",5.2136,5.2692,4.9635,5.2414,339300.0],["2021-03-12",5.2247,5.2803,5.0969,5.2081,297100.0],["2021-03-15",5.1969,5.2748,5.1414,5.2748,289800.0],["2021-03-16",5.2581,5.2581,5.0246,5.108,325400.0],["2021-03-17",5.1136,5.2359,5.0747,5.2247,325000.0],["2021-03-18",5.2081,5.2081,4.9301,4.9968,288400.0],["2021-03-19",4.9968,5.0941,4.7912,5.0524,970600.0],["2021-03-22",5.0302,5.0302,4.8801,4.8968,303800.0],["2021-03-23",4.8634,4.8885,4.6022,4.7412,389900.0],["2021-03-24",4.8245,4.9635,4.68,4.68,424700.0],["2021-03-25",4.5967,4.8468,4.5689,4.8079,584100.0],["2021-03-26",4.8579,4.9413,4.7523,4.8412,347700.0],["2021-03-29",4.7856,4.9691,4.7523,4.7634,312800.0],["2021-03-30",4.7578,4.949,4.7578,4.8534,334700.0],["2021-03-31",4.8309,4.949,4.7747,4.7915,442500.0],["2021-04-01",4.8196,4.8815,4.71,4.8365,484200.0],["2021-04-05",4.9096,4.9659,4.724,4.7915,319900.0],["2021-04-06",4.7409,4.7803,4.6453,4.6509,394400.0],["2021-04-07",4.6678,4.7297,4.6087,4.6565,337200.0],["2021-04-08",4.6397,4.7184,4.5778,4.6903,342500.0],["2021-04-09",4.6847,4.7409,4.6537,4.6903,317600.0],["2021-04-12",4.7015,4.8196,4.6903,4.769,385800.0],["2021-04-13",4.7522,4.7859,4.7229,4.7297,345400.0],["2021-04-14",4.7353,4.9096,4.7353,4.8084,347400.0],["2021-04-15",4.8365,4.859,4.7465,4.8309,318300.0],["2021-04-16",4.8365,4.8927,4.769,4.8028,249100.0],["2021-04-19",4.7803,4.8309,4.6172,4.7015,576400.0],["2021-04-20",4.7184,4.7297,4.5497,4.6397,497300.0],["2021-04-21",4.6116,4.7465,4.5373,4.7128,303500.0],["2021-04-22",4.7465,4.7803,4.6453,4.724,398200.0],["2021-04-23",4.7184,4.9377,4.6959,4.8815,398600.0],["2021-04-26",4.9377,5.0952,4.8871,4.9546,363100.0],["2021-04-27",4.9152,4.9771,4.8984,4.9377,259300.0],["2021-04-28",4.9377,5.0333,4.9377,4.9884,275600.0],["2021-04-29",5.0615,5.0969,4.9546,4.9715,174500.0],["2021-04-30",4.904,4.9434,4.8534,4.8871,333300.0],["2021-05-03",4.9771,5.0052,4.9152,4.9659,222400.0],["2021-05-04",4.9659,4.9771,4.7915,4.8196,311900.0],["2021-05-05",4.7915,4.8478,4.7212,4.8196,264400.0],["2021-05-06",4.6903,5.2527,4.6453,5.2527,830900.0],["2021-05-07",5.2471,5.2864,5.1458,5.2358,281900.0],["2021-05-10",5.2639,5.3427,5.0952,5.1008,351400.0],["2021-05-11",5.0671,5.1008,4.9265,4.9715,370100.0],["2021-05-12",4.9715,4.9996,4.7578,4.8646,735300.0],["2021-05-13",4.8646,5.0727,4.8646,5.0502,303100.0],["2021-05-14",5.1065,5.2414,5.1065,5.1908,230000.0],["2021-05-17",5.2021,5.3089,5.1098,5.2977,264000.0],["2021-05-18",5.2864,5.3483,5.1964,5.2021,294700.0],["2021-05-19",5.0952,5.2566,5.0558,5.2133,280600.0],["2021-05-20",5.1964,5.2808,5.1233,5.2752,222100.0],["2021-05-21",5.3427,5.3595,5.2583,5.2752,202900.0],["2021-05-24",5.2977,5.3427,5.2476,5.3089,234200.0],["2021-05-25",5.3258,5.3427,5.1008,5.1121,270400.0],["2021-05-26",5.0952,5.2246,5.08,5.1908,112300.0],["2021-05-27",5.2639,5.3202,5.2414,5.2695,289100.0],["2021-05-28",5.3202,5.3483,5.2471,5.3145,217400.0],["2021-06-01",5.337,5.4439,5.3033,5.3483,466500.0],["2021-06-02",5.3989,5.4439,5.3483,5.4101,334400.0],["2021-06-03",5.3764,5.4608,5.3539,5.3595,218900.0],["2021-06-04",5.3876,5.4551,5.2864,5.3989,345900.0],["2021-06-07",5.4833,5.6357,5.4326,5.5901,640100.0],["2021-06-08",5.607,5.8825,5.5901,5.8094,760200.0],["2021-06-09",5.8263,5.9838,5.7363,5.9107,431300.0],["2021-06-10",6.0063,6.0063,5.8601,5.8713,327500.0],["2021-06-11",5.8601,5.8601,5.7251,5.7926,370900.0],["2021-06-14",5.7644,5.8938,5.6745,5.7138,294900.0],["2021-06-15",5.7082,5.7644,5.6745,5.7082,214800.0],["2021-06-16",5.697,5.7701,5.6351,5.742,309100.0],["2021-06-17",5.742,5.7701,5.5985,5.6632,341700.0],["2021-06-18",5.607,5.6295,5.4248,5.5564,765900.0],["2021-06-21",5.5564,5.7195,5.5339,5.697,268900.0],["2021-06-22",5.6913,5.697,5.5845,5.6913,173300.0],["2021-06-23",5.6801,5.7251,5.6239,5.7138,290300.0],["2021-06-24",5.742,5.8151,5.6801,5.8038,168000.0],["2021-06-25",6.0063,6.0063,5.2864,5.2864,889100.0],["2021-06-28",5.4833,5.5226,5.3483,5.4889,634200.0],["2021-06-29",5.4775,5.5688,5.4033,5.409,412300.0],["2021-06-30",5.3348,5.4147,5.2835,5.3634,397500.0],["2021-07-01",5.3234,5.4489,5.3063,5.4261,280600.0],["2021-07-02",5.4432,5.5311,5.2778,5.3462,232600.0],["2021-07-06",5.4261,5.4775,5.2093,5.312,243900.0],["2021-07-07",5.2778,5.3405,5.1751,5.2492,219200.0],["2021-07-08",5.1637,5.3263,5.0495,5.1865,336300.0],["2021-07-09",5.2664,5.4033,5.2607,5.3919,150700.0],["2021-07-12",5.4718,5.6543,5.4318,5.6201,434900.0],["2021-07-13",5.6144,5.6258,5.5117,5.5231,263100.0],["2021-07-14",5.5345,5.5631,5.3348,5.3576,197800.0],["2021-07-15",5.6658,5.7742,5.5402,5.6943,640100.0],["2021-07-16",5.797,5.797,5.5459,5.6315,440400.0],["2021-07-19",5.4432,5.4946,5.1637,5.3805,619600.0],["2021-07-20",5.4318,5.5916,5.3919,5.5003,396000.0],["2021-07-21",5.5003,5.6429,5.4718,5.5859,314300.0],["2021-07-22",5.5117,5.5117,5.2949,5.3748,284700.0],["2021-07-23",5.3919,5.4546,5.2869,5.3748,158000.0],["2021-07-26",5.4033,5.5003,5.3748,5.5003,179100.0],["2021-07-27",5.4147,5.4946,5.3748,5.4375,184300.0],["2021-07-28",5.4318,5.4775,5.312,5.4318,185900.0],["2021-07-29",5.4889,5.5631,5.3919,5.5345,173100.0],["2021-07-30",5.5288,5.6298,5.3919,5.4261,268800.0],["2021-08-02",5.4204,5.5288,5.3177,5.3291,203900.0],["2021-08-03",5.3291,5.4204,5.2093,5.3919,344600.0],["2021-08-04",5.1922,5.4147,5.1922,5.312,329600.0],["2021-08-05",5.3805,5.6144,5.3805,5.5859,351100.0],["2021-08-06",5.6943,5.7628,5.5802,5.6943,383600.0],["2021-08-09",5.6943,5.8598,5.6258,5.757,301800.0],["2021-08-10",5.6258,5.7913,5.1865,5.3748,1703900.0],["2021-08-11",5.1979,5.3405,5.0667,5.2492,6018500.0],["2021-08-12",5.1808,5.2715,5.1294,5.2207,1241800.0],["2021-08-13",5.2435,5.3006,5.2321,5.2835,912000.0],["2021-08-16",5.3006,5.5288,5.2549,5.3862,716900.0],["2021-08-17",5.2949,5.3576,5.2264,5.3462,1014800.0],["2021-08-18",5.2721,5.4718,5.2721,5.3462,445700.0],["2021-08-19",5.4489,5.4946,5.3576,5.4432,504000.0],["2021-08-20",5.4318,5.5231,5.3691,5.4489,450100.0],["2021-08-23",5.4546,5.5231,5.4147,5.4832,654300.0],["2021-08-24",5.5231,5.797,5.5117,5.6658,823600.0],["2021-08-25",5.7114,5.797,5.6486,5.7342,702900.0],["2021-08-26",5.7513,5.7799,5.6087,5.6201,593000.0],["2021-08-27",5.5916,5.7685,5.5631,5.7399,376200.0],["2021-08-30",5.7228,5.7513,5.5631,5.7,381200.0],["2021-08-31",5.6772,5.7742,5.6715,5.7171,265200.0],["2021-09-01",5.7456,5.8341,5.6486,5.8084,379100.0],["2021-09-02",5.8141,5.9653,5.7628,5.9453,627100.0],["2021-09-03",5.9339,5.9625,5.8118,5.9282,312900.0],["2021-09-07",5.9054,5.9682,5.7399,5.7513,575900.0],["2021-09-08",5.7171,5.7399,5.5117,5.5973,430300.0],["2021-09-09",5.5631,5.6486,5.5345,5.5459,337600.0],["2021-09-10",5.5631,5.5688,5.3919,5.3976,409400.0],["2021-09-13",5.4775,5.7856,5.4775,5.7399,742400.0],["2021-09-14",5.8369,5.8369,5.6372,5.7,411900.0],["2021-09-15",5.7,5.7628,5.6372,5.6829,363300.0],["2021-09-16",5.6886,5.7228,5.6315,5.6772,183900.0],["2021-09-17",5.7114,5.7399,5.6429,5.6715,689700.0],["2021-09-20",5.5631,5.6087,5.4204,5.5231,672700.0],["2021-09-21",5.5402,5.6372,5.4889,5.4946,260200.0],["2021-09-22",5.5117,5.5859,5.4718,5.4775,250100.0],["2021-09-23",5.4946,5.6412,5.4946,5.5973,350000.0],["2021-09-24",5.5516,5.5916,5.4661,5.5288,298800.0],["2021-09-27",5.5288,5.6772,5.5288,5.5288,251600.0],["2021-09-28",5.5802,5.5802,5.4261,5.4775,452800.0],["2021-09-29",5.4775,5.5181,5.431,5.4949,269600.0],["2021-09-30",5.5239,5.5413,5.402,5.4485,353500.0],["2021-10-01",5.4775,5.6747,5.3962,5.6341,361100.0],["2021-10-04",5.5993,5.6951,5.5529,5.6283,368800.0],["2021-10-05",5.6428,5.6864,5.5123,5.6515,335300.0],["2021-10-06",5.5703,5.6498,5.5123,5.6399,577200.0],["2021-10-07",5.698,5.7792,5.6701,5.6864,343900.0],["2021-10-08",5.6457,5.7502,5.5297,5.7212,175300.0],["2021-10-11",5.7212,5.756,5.6573,5.6689,153300.0],["2021-10-12",5.6689,5.7415,5.6341,5.727,202300.0],["2021-10-13",5.785,5.8024,5.727,5.7792,256900.0],["2021-10-14",5.8024,5.8314,5.698,5.7444,329300.0],["2021-10-15",5.8604,5.8604,5.7154,5.727,338600.0],["2021-10-18",5.7734,5.8546,5.6689,5.7386,188400.0],["2021-10-19",5.7154,5.7444,5.5993,5.6225,311000.0],["2021-10-20",5.6864,5.7328,5.6051,5.6806,170000.0],["2021-10-21",5.6631,5.7386,5.6225,5.6573,239700.0],["2021-10-22",5.6864,5.7038,5.5993,5.6109,210100.0],["2021-10-25",5.5993,5.698,5.5935,5.6689,233800.0],["2021-10-26",5.6399,5.7328,5.6051,5.6051,306400.0],["2021-10-27",5.6051,5.6689,5.5239,5.6341,293700.0],["2021-10-28",5.6689,5.7734,5.5935,5.756,257400.0],["2021-10-29",5.7154,5.7386,5.6109,5.6922,418200.0],["2021-11-01",5.7038,5.8314,5.6573,5.7676,239100.0],["2021-11-02",5.8894,5.9417,5.7792,5.7908,439600.0],["2021-11-03",5.698,5.8198,5.6051,5.727,570000.0],["2021-11-04",5.7502,5.785,5.5993,5.6225,405100.0],["2021-11-05",5.6747,5.8401,5.6498,5.7386,408700.0],["2021-11-08",5.7444,5.785,5.6457,5.6631,346700.0],["2021-11-09",5.6631,5.7386,5.6457,5.6747,219700.0],["2021-11-10",5.7908,5.8024,5.6457,5.6457,242900.0],["2021-11-11",5.6167,5.6864,5.6167,5.6689,182200.0],["2021-11-12",5.6864,5.698,5.5471,5.6225,220200.0],["2021-11-15",5.6283,5.6806,5.5703,5.5993,482100.0],["2021-11-16",5.6225,5.6515,5.5297,5.5645,385100.0],["2021-11-17",5.5297,5.6109,5.4078,5.5065,359900.0],["2021-11-18",5.4833,5.5645,5.4427,5.5587,383600.0],["2021-11-19",5.5181,5.5993,5.4543,5.5761,377300.0],["2021-11-22",5.5935,5.6399,5.5413,5.6225,496200.0],["2021-11-23",5.6689,5.7328,5.6225,5.6283,383400.0],["2021-11-24",5.6283,5.7096,5.6138,5.6573,232300.0],["2021-11-26",5.6283,5.6283,5.373,5.4601,408900.0],["2021-11-29",5.6864,5.7212,5.5297,5.5645,724800.0],["2021-11-30",5.5413,5.5674,5.4252,5.4252,961200.0],["2021-12-01",5.4833,5.5703,5.4194,5.4252,730100.0],["2021-12-02",5.4543,5.698,5.3846,5.6689,634400.0],["2021-12-03",5.6806,5.7212,5.5587,5.5819,509800.0],["2021-12-06",5.6457,5.727,5.6196,5.6631,519000.0],["2021-12-07",5.756,5.8082,5.6283,5.6457,379700.0],["2021-12-08",5.6341,5.727,5.5993,5.5993,289400.0],["2021-12-09",5.5355,5.6631,5.5181,5.6283,378600.0],["2021-12-10",5.6689,5.6747,5.4833,5.5181,452300.0],["2021-12-13",5.5413,5.5761,5.4078,5.4427,1054800.0],["2021-12-14",5.4427,5.5239,5.344,5.373,1113000.0],["2021-12-15",5.4252,5.4775,5.2396,5.4427,786500.0],["2021-12-16",5.4427,5.5761,5.3962,5.4252,794900.0],["2021-12-17",5.4369,5.5181,5.344,5.3962,1043400.0],["2021-12-20",5.3034,5.3904,5.2048,5.3672,806200.0],["2021-12-21",5.4252,5.6515,5.4252,5.5587,748300.0],["2021-12-22",5.5761,5.7055,5.5326,5.6747,1034800.0],["2021-12-23",5.7212,5.843,5.6399,5.6573,502600.0],["2021-12-27",5.6573,5.6806,5.5703,5.6689,439500.0],["2021-12-28",5.6689,5.727,5.5935,5.5993,397400.0],["2021-12-29",5.6051,5.6457,5.5529,5.6109,308700.0],["2021-12-30",5.6227,5.8652,5.6227,5.8238,1077800.0],["2021-12-31",5.8356,6.0721,5.8179,6.0662,894000.0],["2022-01-03",6.1194,6.1608,5.8947,5.9598,741100.0],["2022-01-04",5.9952,6.1371,5.9716,5.9893,783100.0],["2022-01-05",6.0011,6.0603,5.9125,5.9243,419600.0],["2022-01-06",5.9125,5.9538,5.8888,5.9361,387200.0],["2022-01-07",5.942,5.9834,5.9065,5.9598,335000.0],["2022-01-10",5.9598,6.0011,5.8238,5.8415,388600.0],["2022-01-11",5.8829,5.942,5.8356,5.9125,458000.0],["2022-01-12",5.9302,6.0544,5.9243,5.942,498300.0],["2022-01-13",5.9716,6.1371,5.9686,6.0425,240700.0],["2022-01-14",6.0189,6.0307,5.9065,5.9893,432700.0],["2022-01-18",5.9361,5.9952,5.8238,5.8238,308700.0],["2022-01-19",5.8474,5.8474,5.6819,5.6819,439900.0],["2022-01-20",5.67,5.7173,5.4809,5.4809,547500.0],["2022-01-21",5.4572,5.5281,5.3922,5.4276,732300.0],["2022-01-24",5.3981,5.4513,5.1852,5.4395,711800.0],["2022-01-25",5.404,5.5873,5.3508,5.5281,555900.0],["2022-01-26",5.5961,5.6996,5.4749,5.5222,535800.0],["2022-01-27",5.5518,5.5814,5.3508,5.4099,678500.0],["2022-01-28",5.3803,5.5281,5.2798,5.5222,574400.0],["2022-01-31",5.4808,5.5636,5.4454,5.5518,364600.0],["2022-02-01",5.5459,5.5754,5.4217,5.5281,439100.0],["2022-02-02",5.5281,5.5577,5.3981,5.4631,511000.0],["2022-02-03",5.4572,5.4631,5.3567,5.3626,888500.0],["2022-02-04",5.3449,5.3803,5.2798,5.3449,563800.0],["2022-02-07",5.3449,5.4395,5.3242,5.3508,603000.0],["2022-02-08",5.3803,5.4276,5.3567,5.4099,619300.0],["2022-02-09",5.4335,5.4631,5.404,5.4572,550400.0],["2022-02-10",5.3922,5.4749,5.3153,5.333,421300.0],["2022-02-11",5.3449,5.3922,5.3035,5.3626,490600.0],["2022-02-14",5.3685,5.4158,5.3094,5.3212,1020100.0],["2022-02-15",5.3803,5.4572,5.3803,5.3981,270900.0],["2022-02-16",5.4217,5.4986,5.4217,5.4809,242300.0],["2022-02-17",5.4395,5.4714,5.3271,5.3744,296400.0],["2022-02-18",5.3271,5.3922,5.3035,5.3153,562500.0],["2022-02-22",5.3153,5.3567,5.1113,5.1793,758700.0],["2022-02-23",5.2148,5.226,5.0374,5.0906,769700.0],["2022-02-24",5.0315,5.2562,4.9192,5.2148,815100.0],["2022-02-25",5.2325,5.268,5.1379,5.268,630400.0],["2022-02-28",5.203,5.2621,5.1438,5.2384,636000.0],["2022-03-01",5.1911,5.2207,5.0492,5.1261,464100.0],["2022-03-02",5.1379,5.2857,5.1261,5.2739,548000.0],["2022-03-03",5.2917,5.2917,5.203,5.2503,384100.0],["2022-03-04",5.1793,5.2237,5.1054,5.132,356600.0],["2022-03-07",5.132,5.1793,5.0433,5.0433,446000.0],["2022-03-08",5.0492,5.1971,5.0315,5.1261,723200.0],["2022-03-09",5.203,5.2562,5.1823,5.2207,593200.0],["2022-03-10",5.132,5.2444,5.067,5.2384,382700.0],["2022-03-11",5.2562,5.3389,5.1498,5.2148,298600.0],["2022-03-14",5.2207,5.2325,5.067,5.1143,346900.0],["2022-03-15",5.203,5.2503,5.1202,5.1911,638300.0],["2022-03-16",5.2384,5.3508,5.2325,5.3389,1163500.0],["2022-03-17",5.2916,5.4513,5.2798,5.4513,406100.0],["2022-03-18",5.4454,5.5488,5.404,5.4986,921800.0],["2022-03-21",5.5281,5.5636,5.4158,5.4572,378900.0],["2022-03-22",5.4631,5.5459,5.4631,5.5104,563800.0],["2022-03-23",5.469,5.5281,5.3862,5.3862,650100.0],["2022-03-24",5.3862,5.4306,5.3508,5.4158,403600.0],["2022-03-25",5.404,5.5459,5.3963,5.5341,573700.0],["2022-03-28",5.5577,5.676,5.4868,5.5814,1758000.0],["2022-03-29",5.6464,5.6937,5.5695,5.6287,800300.0],["2022-03-30",5.6045,5.6618,5.5683,5.6045,384700.0],["2022-03-31",5.5985,5.7734,5.5683,5.5804,1012800.0],["2022-04-01",5.5563,5.6287,5.508,5.6045,682500.0],["2022-04-04",5.6468,5.6468,5.4658,5.5683,516200.0],["2022-04-05",5.5442,5.6045,5.4296,5.4477,751500.0],["2022-04-06",5.4296,5.5014,5.3813,5.4597,653000.0],["2022-04-07",5.4839,5.5442,5.3469,5.3753,625900.0],["2022-04-08",5.3632,5.4266,5.2848,5.3511,460500.0],["2022-04-11",5.3753,5.4235,5.3451,5.3934,568400.0],["2022-04-12",5.4115,5.4778,5.3753,5.4054,560100.0],["2022-04-13",5.4235,5.5321,5.3813,5.4839,597200.0],["2022-04-14",5.4839,5.5593,5.4597,5.502,348700.0],["2022-04-18",5.5201,5.5502,5.4115,5.4537,570100.0],["2022-04-19",5.4658,5.4875,5.1883,5.2003,711400.0],["2022-04-20",5.2667,5.4416,5.2184,5.3813,763500.0],["2022-04-21",5.4054,5.508,5.3391,5.3391,560500.0],["2022-04-22",5.327,5.3451,5.1883,5.1943,942600.0],["2022-04-25",5.1883,5.2305,5.1219,5.2184,1225600.0],["2022-04-26",5.1883,5.2365,5.1159,5.1159,756000.0],["2022-04-27",5.14,5.2214,5.1038,5.1581,714200.0],["2022-04-28",5.2124,5.3391,5.1581,5.327,732600.0],["2022-04-29",5.315,5.3451,5.1279,5.1279,563900.0],["2022-05-02",5.1279,5.1702,4.9288,5.0435,1019300.0],["2022-05-03",5.1159,5.1581,4.9922,5.0917,682100.0],["2022-05-04",5.0917,5.1219,4.9952,5.0917,852800.0],["2022-05-05",5.0555,5.0676,4.8052,4.8504,983000.0],["2022-05-06",4.8142,4.9198,4.7147,4.8565,822500.0],["2022-05-09",4.9047,4.953,4.7599,4.8142,812000.0],["2022-05-10",5.0616,5.2727,4.9801,5.0555,1407900.0],["2022-05-11",5.0254,5.0917,4.9168,4.9349,1061300.0],["2022-05-12",4.8987,4.9922,4.8806,4.9711,1335200.0],["2022-05-13",4.9831,5.0555,4.9288,5.0193,1451900.0],["2022-05-16",5.0012,5.134,4.9771,5.0857,887000.0],["2022-05-17",5.1159,5.1762,5.0978,5.1098,1038700.0],["2022-05-18",5.0676,5.1159,4.9108,4.9469,634500.0],["2022-05-19",4.8866,4.9469,4.8263,4.8323,945700.0],["2022-05-20",4.8746,4.9319,4.769,4.8565,918200.0],["2022-05-23",4.9288,5.0978,4.9288,5.0555,1075400.0],["2022-05-24",5.0495,5.1038,4.9711,5.1038,854800.0],["2022-05-25",5.0676,5.1822,5.0676,5.134,990600.0],["2022-05-26",5.1943,5.3542,5.1883,5.2727,518700.0],["2022-05-27",5.2788,5.3572,5.2607,5.3572,371500.0],["2022-05-31",5.3029,5.3692,5.2607,5.3632,1556600.0],["2022-06-01",5.3813,5.4477,5.2607,5.4296,817400.0],["2022-06-02",5.4477,5.4718,5.3873,5.4356,488700.0],["2022-06-03",5.3994,5.4356,5.3511,5.3753,441400.0],["2022-06-06",5.3753,5.4477,5.3331,5.3994,611100.0],["2022-06-07",5.3692,5.4537,5.3391,5.4537,589200.0],["2022-06-08",5.4537,5.4537,5.2667,5.2969,445200.0],["2022-06-09",5.2727,5.3662,5.2124,5.2727,822600.0],["2022-06-10",5.2124,5.2365,5.14,5.1702,563800.0],["2022-06-13",5.0857,5.0857,4.6151,4.6453,1066800.0],["2022-06-14",4.6513,4.6755,4.4704,4.5548,1067000.0],["2022-06-15",4.6212,4.6212,4.4462,4.5186,1945500.0],["2022-06-16",4.4884,4.4884,4.2773,4.3135,2063200.0],["2022-06-17",4.3738,4.6815,4.3678,4.6393,2497500.0],["2022-06-21",4.7479,4.8866,4.7237,4.7841,1447600.0],["2022-06-22",4.7298,4.8625,4.7298,4.8142,1246900.0],["2022-06-23",4.7841,4.8927,4.766,4.8444,616300.0],["2022-06-24",4.8806,5.0676,4.8806,4.9469,2333700.0],["2022-06-27",4.9711,5.0314,4.9108,4.9288,483600.0],["2022-06-28",4.9711,5.0133,4.8263,4.8323,431800.0],["2022-06-29",4.8014,4.823,4.7086,4.7333,429200.0],["2022-06-30",4.6529,4.6962,4.5848,4.6715,583500.0],["2022-07-01",4.6529,4.8076,4.6467,4.7952,444900.0],["2022-07-05",4.7519,4.7766,4.6411,4.7766,651600.0],["2022-07-06",4.7519,4.8323,4.6653,4.6838,567200.0],["2022-07-07",4.7086,4.8014,4.7086,4.7271,463400.0],["2022-07-08",4.7086,4.7519,4.6591,4.7395,384600.0],["2022-07-11",4.7086,4.7333,4.6467,4.6715,731700.0],["2022-07-12",4.6715,4.7519,4.6065,4.6591,433900.0],["2022-07-13",4.6096,4.7148,4.5972,4.6776,611600.0],["2022-07-14",4.5725,4.622,4.5421,4.6034,408200.0],["2022-07-15",4.7148,4.8014,4.5972,4.7828,491800.0],["2022-07-18",4.7952,4.8973,4.7148,4.8076,555600.0],["2022-07-19",4.8756,5.0241,4.8756,4.987,365300.0],["2022-07-20",5.0179,5.0891,4.9684,5.0798,319100.0],["2022-07-21",5.0241,5.1293,4.9808,5.1293,328300.0],["2022-07-22",5.1603,5.1912,5.0613,5.1108,299200.0],["2022-07-25",5.1293,5.1726,5.0984,5.1726,264100.0],["2022-07-26",5.1664,5.2159,5.1541,5.2098,334300.0],["2022-07-27",5.2654,5.3954,5.2283,5.3768,502600.0],["2022-07-28",5.3768,5.5067,5.3768,5.5067,396900.0],["2022-07-29",5.5067,5.5501,5.4634,5.4696,312100.0],["2022-08-01",5.4511,5.5624,5.4139,5.482,363000.0],["2022-08-02",5.4758,5.4882,5.3397,5.3459,312100.0],["2022-08-03",5.3521,5.4356,5.2407,5.3335,535800.0],["2022-08-04",5.3521,5.4016,5.3304,5.3954,465300.0],["2022-08-05",5.3397,5.4696,5.3335,5.4201,361400.0],["2022-08-08",5.4758,5.5562,5.4449,5.5006,638600.0],["2022-08-09",5.5067,5.5067,5.383,5.4387,270500.0],["2022-08-10",5.5067,5.5253,5.4455,5.4696,263700.0],["2022-08-11",5.4758,5.5377,5.4572,5.4634,352500.0],["2022-08-12",5.5315,5.6738,5.5067,5.6738,512100.0],["2022-08-15",5.6614,5.7852,5.6212,5.779,468400.0],["2022-08-16",5.7233,5.847,5.6986,5.779,434400.0],["2022-08-17",5.7109,5.7171,5.5872,5.6181,470900.0],["2022-08-18",5.6181,5.6738,5.5872,5.5996,380200.0],["2022-08-19",5.5686,5.5686,5.4944,5.5315,357400.0],["2022-08-22",5.4511,5.4789,5.3706,5.4016,335600.0],["2022-08-23",5.4511,5.5067,5.4387,5.4572,359200.0],["2022-08-24",5.4634,5.482,5.4418,5.4758,262700.0],["2022-08-25",5.482,5.5408,5.4572,5.5315,283500.0],["2022-08-26",5.5377,5.5377,5.4201,5.4201,344300.0],["2022-08-29",5.3706,5.4634,5.3521,5.4139,279700.0],["2022-08-30",5.4449,5.482,5.284,5.284,916900.0],["2022-08-31",5.3087,5.3756,5.1912,5.1974,1226100.0],["2022-09-01",5.185,5.2407,5.1194,5.1603,673900.0],["2022-09-02",5.2283,5.3211,5.1664,5.1974,480800.0],["2022-09-06",5.2283,5.3026,5.1355,5.185,618800.0],["2022-09-07",5.1541,5.2407,5.1541,5.2283,492600.0],["2022-09-08",5.1479,5.1541,5.0303,5.0798,460500.0],["2022-09-09",5.1046,5.2221,5.0984,5.2221,481500.0],["2022-09-12",5.2902,5.4572,5.2902,5.4449,744500.0],["2022-09-13",5.3273,5.3582,5.1695,5.1974,667700.0],["2022-09-14",5.1974,5.3026,5.1912,5.2407,1214200.0],["2022-09-15",5.2098,5.2951,5.0303,5.0427,1278900.0],["2022-09-16",4.987,5.1231,4.9561,5.086,2196300.0],["2022-09-19",5.0365,5.1355,5.0365,5.1046,1034000.0],["2022-09-20",5.0674,5.1108,4.9963,5.0303,906100.0],["2022-09-21",5.0922,5.0922,4.9592,4.9684,530400.0],["2022-09-22",4.9561,4.9684,4.7488,4.8076,610300.0],["2022-09-23",4.7457,4.7457,4.5322,4.5972,587500.0],["2022-09-26",4.5539,4.6065,4.1888,4.226,965300.0],["2022-09-27",4.3002,4.3311,4.1455,4.195,802000.0],["2022-09-28",4.2383,4.3188,4.2012,4.2693,521500.0],["2022-09-29",4.231,4.2565,3.9698,4.0654,990700.0],["2022-09-30",4.0781,4.1673,4.0208,4.0208,667800.0],["2022-10-03",4.1036,4.1418,3.9061,4.0909,861400.0],["2022-10-04",4.1992,4.4413,4.1992,4.4349,1006600.0],["2022-10-05",4.3075,4.3457,4.1374,4.2884,647800.0],["2022-10-06",4.2438,4.2948,4.1418,4.1737,884400.0],["2022-10-07",4.1227,4.2119,4.0526,4.1036,973400.0],["2022-10-10",4.1355,4.1992,4.0048,4.008,601500.0],["2022-10-11",4.008,4.2056,3.9507,4.2056,1039500.0],["2022-10-12",4.282,4.2884,4.0972,4.2183,1065100.0],["2022-10-13",4.2056,4.4095,4.1068,4.3967,909100.0],["2022-10-14",4.4541,4.556,4.3139,4.3266,623100.0],["2022-10-17",4.4286,4.5305,4.3999,4.4541,547800.0],["2022-10-18",4.556,4.6261,4.4604,4.4923,452000.0],["2022-10-19",4.4413,4.505,4.384,4.4796,393900.0],["2022-10-20",4.4796,4.5369,4.4413,4.4604,380600.0],["2022-10-21",4.4796,4.4987,4.4031,4.4923,371700.0],["2022-10-24",4.5242,4.5592,4.4732,4.5242,401600.0],["2022-10-25",4.5242,4.7727,4.5178,4.7599,524400.0],["2022-10-26",4.7727,4.8396,4.7344,4.7854,486800.0],["2022-10-27",4.8555,4.9766,4.7982,4.8109,473700.0],["2022-10-28",4.8109,4.9766,4.7854,4.9511,515100.0],["2022-10-31",4.9192,4.9798,4.8746,4.8937,514000.0],["2022-11-01",4.9638,4.9638,4.8428,4.932,446400.0],["2022-11-02",4.8937,5.0722,4.7472,4.7599,691100.0],["2022-11-03",4.6452,4.658,4.282,4.3776,798000.0],["2022-11-04",4.4541,4.5624,4.4031,4.5242,664400.0],["2022-11-07",4.5305,4.6006,4.3967,4.4859,697100.0],["2022-11-08",4.4859,4.4987,4.3935,4.4541,608000.0],["2022-11-09",4.3967,4.4923,4.3457,4.3776,769200.0],["2022-11-10",4.6516,4.7344,4.5624,4.6197,661500.0],["2022-11-11",4.6325,4.7504,4.6134,4.6835,578100.0],["2022-11-14",4.6516,4.6771,4.5815,4.5942,454400.0],["2022-11-15",4.6835,4.7217,4.5496,4.6006,633100.0],["2022-11-16",4.6006,4.6006,4.4413,4.4604,720400.0],["2022-11-17",4.3967,4.4732,4.3457,4.4222,766600.0],["2022-11-18",4.5242,4.5433,4.4541,4.4859,483000.0],["2022-11-21",4.4668,4.5146,4.4604,4.505,357600.0],["2022-11-22",4.5242,4.6197,4.4668,4.5178,514900.0],["2022-11-23",4.4923,4.5586,4.4796,4.4987,357700.0],["2022-11-25",4.4923,4.5624,4.4923,4.5114,164500.0],["2022-11-28",4.4987,4.5178,4.4286,4.4477,532700.0],["2022-11-29",4.4413,4.4859,4.4349,4.4541,342000.0],["2022-11-30",4.4286,4.5496,4.3649,4.5496,535300.0],["2022-12-01",4.556,4.6261,4.4923,4.5369,766300.0],["2022-12-02",4.4286,4.4732,4.3649,4.4541,775600.0],["2022-12-05",4.4541,4.5242,4.4286,4.4477,700500.0],["2022-12-06",4.4286,4.4636,4.3139,4.3712,658900.0],["2022-12-07",4.3712,4.3967,4.3107,4.3394,580300.0],["2022-12-08",4.3585,4.4095,4.3521,4.3712,371200.0],["2022-12-09",4.3457,4.3935,4.3011,4.3585,511000.0],["2022-12-12",4.3776,4.3967,4.3139,4.384,662800.0],["2022-12-13",4.5305,4.5942,4.3967,4.4031,556600.0],["2022-12-14",4.3903,4.4413,4.3202,4.3649,552500.0],["2022-12-15",4.333,4.3903,4.2884,4.3585,643200.0],["2022-12-16",4.2884,4.3394,4.2438,4.3139,1692300.0],["2022-12-19",4.3139,4.3712,4.2655,4.2884,447400.0],["2022-12-20",4.2502,4.2948,4.1864,4.2183,467500.0],["2022-12-21",4.2502,4.3075,4.2502,4.3011,705000.0],["2022-12-22",4.2693,4.3043,4.1928,4.2565,553600.0],["2022-12-23",4.2502,4.3011,4.2374,4.3011,551000.0],["2022-12-27",4.3011,4.3075,4.2056,4.2502,415100.0],["2022-12-28",4.2374,4.2591,4.0208,4.0271,953800.0],["2022-12-29",4.0798,4.1061,4.0535,4.0864,531900.0],["2022-12-30",4.0535,4.1127,4.0206,4.0995,829000.0],["2023-01-03",4.1719,4.2377,4.0989,4.1522,520300.0],["2023-01-04",4.2114,4.2903,4.2048,4.2574,369100.0],["2023-01-05",4.2245,4.2739,4.1719,4.2377,264700.0],["2023-01-06",4.2969,4.4647,4.2673,4.4549,562900.0],["2023-01-09",4.5404,4.6194,4.4957,4.5141,794500.0],["2023-01-10",4.5141,4.5404,4.4812,4.5338,389600.0],["2023-01-11",4.5667,4.676,4.5667,4.6325,409500.0],["2023-01-12",4.672,4.7575,4.6654,4.7246,472900.0],["2023-01-13",4.7049,4.8036,4.6917,4.7904,541400.0],["2023-01-17",4.8168,4.8892,4.8069,4.8168,509600.0],["2023-01-18",4.8431,4.9089,4.7641,4.7641,523600.0],["2023-01-19",4.7181,4.7641,4.695,4.751,308300.0],["2023-01-20",4.7839,4.8036,4.6917,4.8036,494600.0],["2023-01-23",4.7773,4.876,4.7773,4.8431,301600.0],["2023-01-24",4.8036,4.876,4.7641,4.7707,243100.0],["2023-01-25",4.7444,4.7806,4.7181,4.7773,319600.0],["2023-01-26",4.8036,4.8365,4.7674,4.8365,328000.0],["2023-01-27",4.8102,4.9517,4.8102,4.9155,297500.0],["2023-01-30",5.0076,5.0306,4.8582,4.8957,413400.0],["2023-01-31",4.8957,5.0208,4.8957,5.0142,595100.0],["2023-02-01",4.9944,5.1129,4.9484,5.0602,528400.0],["2023-02-02",5.1195,5.1392,5.0668,5.1129,498600.0],["2023-02-03",5.0997,5.1326,5.0537,5.126,462500.0],["2023-02-06",5.0931,5.1063,4.9089,4.955,414900.0],["2023-02-07",4.9352,5.0405,4.9089,5.001,354900.0],["2023-02-08",4.9615,5.0602,4.9023,4.9155,343400.0],["2023-02-09",4.955,5.001,4.7411,4.7641,417100.0],["2023-02-10",4.7444,4.8563,4.7444,4.8365,334100.0],["2023-02-13",4.8299,4.9418,4.8102,4.9286,341200.0],["2023-02-14",4.8892,4.9155,4.8398,4.8957,268800.0],["2023-02-15",4.8299,4.9286,4.797,4.9221,274500.0],["2023-02-16",4.8299,4.9221,4.8168,4.8628,331300.0],["2023-02-17",4.876,4.8957,4.7575,4.8299,771000.0],["2023-02-21",4.7707,4.8365,4.6128,4.6523,594600.0],["2023-02-22",4.6983,4.9221,4.6917,4.8299,800300.0],["2023-02-23",4.8826,4.9681,4.8826,4.9286,662100.0],["2023-02-24",4.876,4.9418,4.8563,4.876,440900.0],["2023-02-27",4.9352,4.9418,4.7773,4.7904,584800.0],["2023-02-28",4.797,4.955,4.797,4.8628,748500.0],["2023-03-01",4.0929,4.2574,4.0798,4.1719,19013700.0],["2023-03-02",4.139,4.3923,4.139,4.3232,8041700.0],["2023-03-03",4.3759,4.5536,4.366,4.5404,4470100.0],["2023-03-06",4.6062,4.6325,4.491,4.5207,2732600.0],["2023-03-07",4.5009,4.5404,4.3759,4.4417,1838200.0],["2023-03-08",4.4351,4.4351,4.2969,4.3891,1582400.0],["2023-03-09",4.3891,4.422,4.218,4.2377,1333400.0],["2023-03-10",4.2377,4.2706,3.9909,4.0732,2601600.0],["2023-03-13",4.0271,4.0633,3.8363,4.014,3303000.0],["2023-03-14",4.1193,4.2311,4.0896,4.1851,1931500.0],["2023-03-15",4.0403,4.0469,3.8462,3.9613,1531000.0],["2023-03-16",3.9153,4.0666,3.856,4.014,1406900.0],["2023-03-17",3.9877,3.9877,3.856,3.8758,1158200.0],["2023-03-20",3.8889,3.9416,3.856,3.8889,1002200.0],["2023-03-21",3.9942,4.0798,3.9778,4.0074,1051400.0],["2023-03-22",4.0271,4.0271,3.8429,3.8429,1146600.0],["2023-03-23",3.8692,3.9482,3.5928,3.606,2509600.0],["2023-03-24",3.5928,3.6883,3.5534,3.685,1683400.0],["2023-03-27",3.8034,3.9087,3.7508,3.8626,1394800.0],["2023-03-28",3.8626,3.935,3.8297,3.8626,1042400.0],["2023-03-29",3.935,3.935,3.8593,3.8955,709100.0],["2023-03-30",3.95,3.95,3.8615,3.9092,899400.0],["2023-03-31",3.916,4.0249,3.8853,4.0181,1145100.0],["2023-04-03",4.0181,4.0385,3.8615,3.9364,1444400.0],["2023-04-04",3.9704,3.9841,3.8002,3.8751,1133600.0],["2023-04-05",3.8274,3.8751,3.79,3.8547,1131200.0],["2023-04-06",3.8819,3.9092,3.8342,3.8887,856600.0],["2023-04-10",3.8547,3.8853,3.7151,3.7934,1436700.0],["2023-04-11",3.7798,3.8206,3.7287,3.7866,1142400.0],["2023-04-12",3.8479,3.8683,3.7389,3.7525,804700.0],["2023-04-13",3.7934,3.8376,3.7593,3.7729,1559100.0],["2023-04-14",3.7798,3.807,3.7048,3.7593,793800.0],["2023-04-17",3.7389,3.9364,3.7151,3.9023,1396800.0],["2023-04-18",3.916,3.9357,3.8138,3.8547,831900.0],["2023-04-19",3.8819,4.0045,3.8206,3.9704,892900.0],["2023-04-20",3.95,3.9909,3.8989,3.9228,1629700.0],["2023-04-21",3.9296,3.9704,3.8751,3.9296,1014500.0],["2023-04-24",3.9228,3.933,3.8342,3.8819,751400.0],["2023-04-25",3.8342,3.8479,3.7457,3.7525,606600.0],["2023-04-26",3.7457,3.8581,3.7457,3.7729,552200.0],["2023-04-27",3.807,3.8683,3.7832,3.8547,510500.0],["2023-04-28",3.8342,3.933,3.8274,3.8819,823500.0],["2023-05-01",3.8751,3.8989,3.807,3.8274,756700.0],["2023-05-02",3.8002,3.8138,3.5823,3.6708,1265300.0],["2023-05-03",3.7593,3.8274,3.6299,3.6572,1428300.0],["2023-05-04",3.6095,3.6401,3.5482,3.5618,1492200.0],["2023-05-05",3.664,3.7014,3.6027,3.6504,1013400.0],["2023-05-08",3.6844,3.6912,3.6163,3.6367,785000.0],["2023-05-09",3.6299,3.6435,3.5584,3.6095,1017600.0],["2023-05-10",3.6708,3.6708,3.5959,3.6163,1261300.0],["2023-05-11",3.5754,3.664,3.5625,3.664,1341300.0],["2023-05-12",3.6912,3.7116,3.5959,3.6299,959600.0],["2023-05-15",3.6299,3.698,3.6299,3.6844,1068200.0],["2023-05-16",3.6776,3.7185,3.6367,3.6504,741300.0],["2023-05-17",3.6776,3.8615,3.6674,3.8547,927200.0],["2023-05-18",3.8479,3.9704,3.8376,3.9636,775500.0],["2023-05-19",4.0045,4.0385,3.9432,3.9636,925300.0],["2023-05-22",3.95,4.0045,3.9364,3.9977,586300.0],["2023-05-23",3.9773,4.1203,3.9773,4.0794,847800.0],["2023-05-24",4.0317,4.059,3.9738,4.0045,571600.0],["2023-05-25",3.9773,3.9977,3.8819,3.9228,682900.0],["2023-05-26",3.9296,4.0896,3.9057,4.059,1025900.0],["2023-05-30",4.0862,4.1203,4.0351,4.0658,1008500.0],["2023-05-31",4.0317,4.0794,3.9773,4.0317,1083400.0],["2023-06-01",4.0317,4.1067,3.9943,4.1067,568900.0],["2023-06-02",4.1271,4.2905,4.1169,4.2701,848200.0],["2023-06-05",4.2429,4.2667,4.1543,4.2224,546900.0],["2023-06-06",4.202,4.4131,4.202,4.3791,844100.0],["2023-06-07",4.3723,4.488,4.3723,4.4676,925200.0],["2023-06-08",4.4472,4.4506,4.3348,4.4199,589300.0],["2023-06-09",4.4267,4.4431,4.3382,4.3723,461700.0],["2023-06-12",4.4063,4.4608,4.3893,4.4404,788200.0],["2023-06-13",4.4404,4.5357,4.4335,4.4812,1740700.0],["2023-06-14",4.4948,4.5766,4.437,4.4948,1011800.0],["2023-06-15",4.454,4.5698,4.4404,4.5425,1154800.0],["2023-06-16",4.6174,4.6549,4.5493,4.5629,2561000.0],["2023-06-20",4.5629,4.6038,4.5187,4.5766,929800.0],["2023-06-21",4.5698,4.6549,4.5255,4.6106,905800.0],["2023-06-22",4.5902,4.5936,4.4812,4.5017,634000.0],["2023-06-23",4.4608,4.4812,4.3484,4.3654,5254000.0],["2023-06-26",4.3723,4.5153,4.3518,4.4676,884700.0],["2023-06-27",4.4676,4.5698,4.4356,4.5493,571200.0],["2023-06-28",4.5357,4.6651,4.5017,4.6515,1018500.0],["2023-06-29",4.6585,4.7637,4.6515,4.7567,672100.0],["2023-06-30",4.7918,4.8128,4.7076,4.7216,841000.0],["2023-07-03",4.7216,4.7778,4.6831,4.7427,332000.0],["2023-07-05",4.7006,4.7918,4.6515,4.7216,574500.0],["2023-07-06",4.6585,4.7146,4.5954,4.7146,621600.0],["2023-07-07",4.7216,4.8164,4.7146,4.7287,889600.0],["2023-07-10",4.7076,4.8655,4.6655,4.862,617300.0],["2023-07-11",4.876,4.9742,4.8584,4.9461,499400.0],["2023-07-12",5.0023,5.0373,4.9532,4.9742,1179100.0],["2023-07-13",4.9742,5.0654,4.9742,5.0374,673200.0],["2023-07-14",5.0514,5.0514,4.9672,5.0163,600900.0],["2023-07-17",4.9953,5.0584,4.9707,5.0093,648600.0],["2023-07-18",5.0023,5.1215,4.9742,5.0654,634700.0],["2023-07-19",5.0794,5.1286,5.0794,5.1286,717600.0],["2023-07-20",5.1496,5.1496,5.0451,5.0654,495600.0],["2023-07-21",5.1145,5.125,5.0233,5.0444,701700.0],["2023-07-24",5.0654,5.1426,5.0654,5.1215,527000.0],["2023-07-25",5.1215,5.1496,5.0865,5.1215,448800.0],["2023-07-26",5.1215,5.2127,5.0935,5.2127,547500.0],["2023-07-27",5.2338,5.2583,5.1145,5.1286,790100.0],["2023-07-28",5.1566,5.2548,5.1356,5.2478,798400.0],["2023-07-31",5.2548,5.2829,5.1286,5.1636,417600.0],["2023-08-01",5.1426,5.1426,4.9637,5.0093,1398500.0],["2023-08-02",5.0163,5.1075,4.7006,4.7076,1598600.0],["2023-08-03",4.7076,4.8199,4.6304,4.8199,896400.0],["2023-08-04",4.8479,4.9181,4.8269,4.8549,665300.0],["2023-08-07",4.869,4.9251,4.8234,4.883,637900.0],["2023-08-08",4.8199,4.9111,4.7707,4.904,423200.0],["2023-08-09",4.869,4.89,4.8269,4.8339,435500.0],["2023-08-10",4.8479,4.89,4.7637,4.8128,414500.0],["2023-08-11",4.7848,4.8472,4.7848,4.8269,730100.0],["2023-08-14",4.8128,4.8479,4.7637,4.7707,702000.0],["2023-08-15",4.7216,4.7637,4.6094,4.6304,871400.0],["2023-08-16",4.5954,4.6655,4.5603,4.5673,548600.0],["2023-08-17",4.5743,4.6031,4.4621,4.4691,898900.0],["2023-08-18",4.427,4.5182,4.3856,4.4831,811400.0],["2023-08-21",4.4831,4.5287,4.448,4.4901,743900.0],["2023-08-22",4.5182,4.5848,4.5041,4.5112,511500.0],["2023-08-23",4.5252,4.6585,4.5041,4.6445,303700.0],["2023-08-24",4.6094,4.7076,4.5603,4.5813,621000.0],["2023-08-25",4.5533,4.648,4.5112,4.6024,407500.0],["2023-08-28",4.6374,4.8339,4.6374,4.8058,627100.0],["2023-08-29",4.8269,4.883,4.7813,4.8549,400100.0],["2023-08-30",4.8339,4.869,4.8058,4.869,644500.0],["2023-08-31",4.8409,4.9181,4.8409,4.883,864900.0],["2023-09-01",4.9251,4.9812,4.869,4.876,591100.0],["2023-09-05",4.8409,4.869,4.7848,4.7918,399700.0],["2023-09-06",4.7707,4.7707,4.6339,4.7006,577600.0],["2023-09-07",4.6655,4.7287,4.6655,4.7216,572200.0],["2023-09-08",4.7076,4.7988,4.7048,4.7707,311900.0],["2023-09-11",4.8058,4.8409,4.7707,4.8339,343800.0],["2023-09-12",4.8339,4.8795,4.7287,4.7357,485800.0],["2023-09-13",4.7567,4.7778,4.7076,4.7146,409400.0],["2023-09-14",4.7848,4.8409,4.7637,4.7988,515200.0],["2023-09-15",4.7707,4.89,4.7357,4.883,739800.0],["2023-09-18",4.876,4.876,4.7707,4.7778,567300.0],["2023-09-19",4.7918,4.8549,4.7707,4.7988,478700.0],["2023-09-20",4.8339,4.869,4.7497,4.7497,407300.0],["2023-09-21",4.7287,4.7707,4.5813,4.5883,457600.0],["2023-09-22",4.6164,4.6795,4.5883,4.6445,443000.0],["2023-09-25",4.6234,4.7216,4.6094,4.6445,963200.0],["2023-09-26",4.6094,4.6304,4.455,4.4621,940400.0],["2023-09-27",4.5112,4.5252,4.4059,4.42,710800.0],["2023-09-28",4.4634,4.5613,4.3946,4.5359,670300.0],["2023-09-29",4.5721,4.6156,4.5286,4.5359,604800.0],["2023-10-02",4.5286,4.5431,4.2823,4.3185,1396100.0],["2023-10-03",4.2895,4.3171,4.1374,4.1953,980100.0],["2023-10-04",4.1953,4.2461,4.0794,4.1881,781700.0],["2023-10-05",4.1953,4.3656,4.1664,4.3113,604800.0],["2023-10-06",4.2606,4.3729,4.2461,4.3113,437600.0],["2023-10-09",4.275,4.3801,4.2461,4.3475,529900.0],["2023-10-10",4.362,4.4055,4.3511,4.3982,409700.0],["2023-10-11",4.4345,4.5576,4.4345,4.5286,488000.0],["2023-10-12",4.5359,4.5649,4.4381,4.4924,430400.0],["2023-10-13",4.5939,4.5939,4.3837,4.3982,598800.0],["2023-10-16",4.4272,4.4852,4.362,4.4127,638400.0],["2023-10-17",4.3837,4.4924,4.3837,4.4852,701100.0],["2023-10-18",4.42,4.4272,4.3475,4.3547,512200.0],["2023-10-19",4.333,4.333,4.2171,4.2171,720800.0],["2023-10-20",4.2388,4.3113,3.9562,4.0287,4245600.0],["2023-10-23",4.0142,4.0251,3.9236,3.9707,1124200.0],["2023-10-24",3.9852,4.0649,3.8765,3.92,967300.0],["2023-10-25",3.891,3.9635,3.7678,3.833,3282500.0],["2023-10-26",3.862,4.0214,3.862,3.9635,1605300.0],["2023-10-27",3.9635,4.0287,3.862,3.9128,1054700.0],["2023-10-30",3.9852,4.0106,3.9055,3.9925,1315600.0],["2023-10-31",4.2388,4.3765,3.9345,4.1011,2175900.0],["2023-11-01",4.1446,4.2171,4.1156,4.2098,941000.0],["2023-11-02",4.2606,4.3982,4.2388,4.391,743700.0],["2023-11-03",4.4634,4.6084,4.4634,4.6011,1122000.0],["2023-11-06",4.6011,4.6156,4.4815,4.5069,509900.0],["2023-11-07",4.4997,4.6011,4.4475,4.5939,596600.0],["2023-11-08",4.5721,4.6808,4.4924,4.6663,904100.0],["2023-11-09",4.6808,4.7388,4.5395,4.5504,552000.0],["2023-11-10",4.5866,4.5939,4.5286,4.5794,443700.0],["2023-11-13",4.5286,4.5866,4.4924,4.5721,695400.0],["2023-11-14",4.7533,4.8257,4.7098,4.8185,765700.0],["2023-11-15",4.7823,4.9235,4.7605,4.8837,758300.0],["2023-11-16",4.8547,4.8909,4.6989,4.7315,650400.0],["2023-11-17",4.7895,4.8112,4.7337,4.7678,545200.0],["2023-11-20",4.7678,4.7678,4.6953,4.7243,624200.0],["2023-11-21",4.7025,4.7315,4.6518,4.6881,513100.0],["2023-11-22",4.7243,4.7678,4.6953,4.746,467400.0],["2023-11-24",4.7243,4.746,4.6736,4.717,265500.0],["2023-11-27",4.6953,4.6989,4.6518,4.6808,583100.0],["2023-11-28",4.6663,4.7315,4.6373,4.7098,555300.0],["2023-11-29",4.7678,4.8547,4.7678,4.833,721900.0],["2023-11-30",4.833,4.9272,4.8257,4.9199,764700.0],["2023-12-01",4.8764,5.0431,4.8692,5.0359,646300.0],["2023-12-04",4.9851,5.0685,4.9779,5.0576,443000.0],["2023-12-05",5.0359,5.1228,5.0359,5.0938,585600.0],["2023-12-06",5.1373,5.217,4.996,5.0141,635400.0],["2023-12-07",5.0359,5.1228,4.9851,5.1228,511500.0],["2023-12-08",5.0938,5.1663,5.0793,5.159,502100.0],["2023-12-11",5.159,5.2315,5.1228,5.2025,582100.0],["2023-12-12",5.2025,5.2822,5.1518,5.2315,426200.0],["2023-12-13",5.2242,5.4561,5.1953,5.4344,813000.0],["2023-12-14",5.5286,5.6155,5.4344,5.4996,1050200.0],["2023-12-15",5.5213,5.5213,5.3619,5.4199,1502300.0],["2023-12-18",5.4344,5.4996,5.3692,5.3764,528800.0],["2023-12-19",5.4054,5.5576,5.3981,5.5358,992900.0],["2023-12-20",5.4923,5.6662,5.4561,5.4634,1009100.0],["2023-12-21",5.4923,5.6373,5.4923,5.6373,1150800.0],["2023-12-22",5.6373,5.7061,5.5938,5.6373,832500.0],["2023-12-26",5.6662,5.7532,5.6264,5.7387,641400.0],["2023-12-27",5.7387,5.8039,5.6699,5.717,704900.0],["2023-12-28",5.6872,5.7393,5.6724,5.6947,557100.0],["2023-12-29",5.6724,5.6947,5.5311,5.5311,646900.0],["2024-01-02",5.4865,5.5162,5.4084,5.4568,710300.0],["2024-01-03",5.427,5.4493,5.2932,5.3527,823400.0],["2024-01-04",5.375,5.4568,5.3527,5.3824,656300.0],["2024-01-05",5.3527,5.4902,5.3527,5.427,704300.0],["2024-01-08",5.4568,5.5683,5.4203,5.5683,496800.0],["2024-01-09",5.5088,5.5311,5.4568,5.5088,418200.0],["2024-01-10",5.4939,5.5534,5.4865,5.5534,517500.0],["2024-01-11",5.5014,5.5088,5.3936,5.4791,523600.0],["2024-01-12",5.5608,5.6054,5.4047,5.4196,479000.0],["2024-01-16",5.3824,5.3824,5.2932,5.3155,562100.0],["2024-01-17",5.2412,5.3155,5.2114,5.2486,890000.0],["2024-01-18",5.2783,5.2858,5.1891,5.256,524600.0],["2024-01-19",5.2932,5.3378,5.1891,5.3304,511800.0],["2024-01-22",5.4196,5.5088,5.3824,5.4196,446400.0],["2024-01-23",5.4568,5.5125,5.4419,5.4865,907500.0],["2024-01-24",5.546,5.5757,5.4419,5.4568,496400.0],["2024-01-25",5.5385,5.5683,5.4382,5.5237,774400.0],["2024-01-26",5.5831,5.6575,5.5831,5.6278,798700.0],["2024-01-29",5.6054,5.7318,5.6054,5.717,600300.0],["2024-01-30",5.6724,5.7021,5.5237,5.5237,391600.0],["2024-01-31",5.5014,5.5683,5.3006,5.3155,833500.0],["2024-02-01",5.3676,5.3921,5.2189,5.375,1020400.0],["2024-02-02",5.2783,5.2783,5.1743,5.2189,842900.0],["2024-02-05",5.1668,5.178,5.0181,5.1222,796500.0],["2024-02-06",5.1074,5.1854,5.085,5.1371,847900.0],["2024-02-07",5.152,5.1631,4.8992,4.9512,1131000.0],["2024-02-08",4.9438,4.9958,4.9141,4.9438,740500.0],["2024-02-09",4.9438,4.9958,4.8843,4.9735,731800.0],["2024-02-12",4.9661,5.1222,4.9594,5.0776,1100600.0],["2024-02-13",4.8695,4.9438,4.8025,4.862,960900.0],["2024-02-14",4.9512,4.9735,4.8918,4.9438,457700.0],["2024-02-15",4.981,5.1371,4.981,5.085,718200.0],["2024-02-16",5.033,5.0925,4.9661,5.0553,579300.0],["2024-02-20",4.9512,5.0107,4.9141,4.9289,644700.0],["2024-02-21",5.1074,5.1074,4.9066,5.085,1045800.0],["2024-02-22",5.0553,5.085,4.9512,5.0181,923500.0],["2024-02-23",5.0107,5.1185,4.9624,5.085,683200.0],["2024-02-26",5.0553,5.0999,4.9958,5.0404,649700.0],["2024-02-27",5.085,5.0999,4.9958,5.0404,487500.0],["2024-02-28",4.981,5.0627,4.9735,5.0256,459400.0],["2024-02-29",5.0999,5.152,5.0776,5.1371,613000.0],["2024-03-01",5.152,5.1817,5.0776,5.1668,636700.0],["2024-03-04",5.0107,5.0479,4.8843,4.9066,1034700.0],["2024-03-05",4.8472,4.9438,4.8323,4.9364,917300.0],["2024-03-06",4.981,5.01,4.9289,4.9661,565500.0],["2024-03-07",5.0256,5.0627,4.981,5.0256,427300.0],["2024-03-08",5.0776,5.1371,4.9958,5.0181,525900.0],["2024-03-11",5.0181,5.0999,5.0107,5.0627,664100.0],["2024-03-12",5.085,5.1297,5.0181,5.1222,591500.0],["2024-03-13",5.1074,5.1854,5.1074,5.1297,1263400.0],["2024-03-14",5.1185,5.1259,4.981,4.9884,737400.0],["2024-03-15",4.9512,5.1297,4.9512,5.1074,1443300.0],["2024-03-18",5.1074,5.1185,5.033,5.0553,773700.0],["2024-03-19",5.033,5.0925,5.0107,5.033,755400.0],["2024-03-20",5.0107,5.1743,4.9735,5.152,532800.0],["2024-03-21",5.152,5.2337,5.1371,5.1891,675600.0],["2024-03-22",5.1668,5.204,5.1148,5.1148,458500.0],["2024-03-25",5.1297,5.2151,5.1297,5.1668,461100.0],["2024-03-26",5.1668,5.1891,5.0925,5.1074,1028100.0],["2024-03-27",5.1303,5.2299,5.1074,5.2146,690500.0],["2024-03-28",5.2146,5.3064,5.1992,5.2758,708400.0],["2024-04-01",5.2682,5.2682,5.0461,5.0538,1238100.0],["2024-04-02",5.0155,5.0614,4.958,4.9848,1112100.0],["2024-04-03",4.9925,5.0384,4.9312,5.0308,917700.0],["2024-04-04",5.0997,5.1303,4.9695,4.9848,631900.0],["2024-04-05",4.9695,5.0002,4.9389,4.9848,995100.0],["2024-04-08",5.0155,5.0538,4.958,4.9619,402100.0],["2024-04-09",4.9695,5.0614,4.9542,5.0538,860200.0],["2024-04-10",4.9083,4.9159,4.7015,4.7398,1476000.0],["2024-04-11",4.7934,4.8776,4.7628,4.8623,791800.0],["2024-04-12",4.824,4.8547,4.7781,4.8087,711400.0],["2024-04-15",4.8547,4.87,4.7168,4.7704,900200.0],["2024-04-16",4.7398,4.7628,4.6862,4.7092,880800.0],["2024-04-17",4.7628,4.8087,4.7053,4.7321,485900.0],["2024-04-18",4.7551,4.8164,4.7092,4.7551,566100.0],["2024-04-19",4.7475,4.8623,4.7475,4.8547,518200.0],["2024-04-22",4.8853,4.9351,4.87,4.9159,437500.0],["2024-04-23",4.893,5.0002,4.893,4.9772,288800.0],["2024-04-24",4.9312,4.9312,4.8776,4.9006,446200.0],["2024-04-25",4.8317,4.8662,4.824,4.847,509500.0],["2024-04-26",4.8853,4.9466,4.8547,4.9006,334600.0],["2024-04-29",4.9389,4.9619,4.8968,4.9159,323000.0],["2024-04-30",4.8623,4.8853,4.8049,4.8164,537100.0],["2024-05-01",4.7781,4.9466,4.6135,4.7704,1994100.0],["2024-05-02",4.8011,4.8141,4.6785,4.7245,726200.0],["2024-05-03",4.7245,4.759,4.6096,4.6096,1352500.0],["2024-05-06",4.6479,4.7015,4.6403,4.7015,623900.0],["2024-05-07",4.7015,4.7168,4.6249,4.6785,981400.0],["2024-05-08",4.6326,4.6326,4.5943,4.6173,832200.0],["2024-05-09",4.6096,4.6939,4.5943,4.6249,707900.0],["2024-05-10",4.6479,4.6785,4.5713,4.602,558100.0],["2024-05-13",4.6556,4.6862,4.6288,4.6556,556400.0],["2024-05-14",4.7168,4.8011,4.6785,4.7475,547900.0],["2024-05-15",4.7857,4.8547,4.7666,4.7934,605700.0],["2024-05-16",4.7704,4.8164,4.7551,4.8164,505100.0],["2024-05-17",4.824,4.8585,4.7896,4.8393,496400.0],["2024-05-20",4.8623,4.8776,4.8087,4.8087,560900.0],["2024-05-21",4.824,4.8393,4.8011,4.8393,493600.0],["2024-05-22",4.824,4.87,4.7857,4.7934,484600.0],["2024-05-23",4.824,4.824,4.6709,4.7015,773800.0],["2024-05-24",4.7551,4.7628,4.6288,4.6709,630600.0],["2024-05-28",4.6709,4.6709,4.4971,4.5177,1178000.0],["2024-05-29",4.4259,4.468,4.3646,4.4029,923400.0],["2024-05-30",4.4565,4.5101,4.4335,4.4565,598300.0],["2024-05-31",4.4795,4.6556,4.4565,4.6326,982300.0],["2024-06-03",4.7015,4.7015,4.5943,4.6096,1037200.0],["2024-06-04",4.5637,4.5943,4.5101,4.5177,546400.0],["2024-06-05",4.5254,4.579,4.5024,4.5713,490700.0],["2024-06-06",4.5407,4.5553,4.4795,4.4948,484000.0],["2024-06-07",4.4412,4.4641,4.4259,4.4488,489200.0],["2024-06-10",4.4488,4.5177,4.4182,4.4948,544900.0],["2024-06-11",4.4795,4.4795,4.4259,4.4335,452500.0],["2024-06-12",4.5637,4.6096,4.5177,4.5407,651700.0],["2024-06-13",4.5254,4.5407,4.5024,4.5407,409200.0],["2024-06-14",4.4718,4.5101,4.4412,4.4565,698000.0],["2024-06-17",4.4412,4.579,4.4412,4.5637,486900.0],["2024-06-18",4.5867,4.6173,4.5331,4.5484,494700.0],["2024-06-20",4.5331,4.5599,4.4909,4.5024,629000.0],["2024-06-21",4.5024,4.5254,4.4565,4.5101,1531500.0],["2024-06-24",4.5101,4.5867,4.5101,4.5484,447700.0],["2024-06-25",4.556,4.556,4.5024,4.5101,448500.0],["2024-06-26",4.4641,4.5177,4.4488,4.4948,505000.0],["2024-06-27",4.5254,4.5254,4.4105,4.4488,556000.0],["2024-06-28",4.4806,4.5202,4.4211,4.5202,1756800.0],["2024-07-01",4.5757,4.6867,4.4964,4.5519,994100.0],["2024-07-02",4.5519,4.6392,4.5448,4.6154,547200.0],["2024-07-03",4.6709,4.6788,4.6233,4.6312,315000.0],["2024-07-05",4.6312,4.6788,4.6074,4.6312,503100.0],["2024-07-08",4.6709,4.6947,4.6431,4.6788,428100.0],["2024-07-09",4.6471,4.7978,4.6392,4.7819,914100.0],["2024-07-10",4.7819,4.8136,4.7502,4.7978,429300.0],["2024-07-11",4.885,4.996,4.8612,4.9564,799300.0],["2024-07-12",5.0198,5.1507,5.0039,5.0357,1088200.0],["2024-07-15",5.0753,5.1546,5.0039,5.1308,834600.0],["2024-07-16",5.1546,5.2577,5.1308,5.2498,804700.0],["2024-07-17",5.2022,5.3212,5.1943,5.2656,807100.0],["2024-07-18",5.2181,5.2982,5.1427,5.1625,472000.0],["2024-07-19",5.1467,5.1943,5.0951,5.1388,599900.0],["2024-07-22",5.1626,5.1705,5.0357,5.0674,664100.0],["2024-07-23",5.0357,5.2537,5.0357,5.226,666900.0],["2024-07-24",5.1784,5.1863,4.9683,4.996,618700.0],["2024-07-25",5.0198,5.115,4.9802,5.0039,816600.0],["2024-07-26",5.0912,5.0912,4.9246,5.0436,901200.0],["2024-07-29",5.0674,5.1189,4.9326,4.9484,569200.0],["2024-07-30",4.996,4.996,4.8691,4.9167,1442500.0],["2024-07-31",4.6788,4.7026,4.4924,4.544,3782800.0],["2024-08-01",4.5202,4.5678,4.425,4.4806,2312100.0],["2024-08-02",4.4409,4.4409,4.3338,4.3775,1312800.0],["2024-08-05",4.2189,4.2347,4.0206,4.0603,2308300.0],["2024-08-06",4.092,4.2744,4.0523,4.2506,2227800.0],["2024-08-07",4.314,4.3378,4.1396,4.1475,940600.0],["2024-08-08",4.1633,4.2189,4.1316,4.1951,736300.0],["2024-08-09",4.1713,4.203,4.1039,4.1475,1087900.0],["2024-08-12",4.1475,4.2426,4.1277,4.203,1779000.0],["2024-08-13",4.2268,4.3933,4.2268,4.3537,1502300.0],["2024-08-14",4.3933,4.4766,4.3735,4.433,1610800.0],["2024-08-15",4.5202,4.5995,4.4806,4.4964,1657100.0],["2024-08-16",4.4726,4.5559,4.4726,4.5043,475600.0],["2024-08-19",4.5043,4.5836,4.5043,4.5757,758000.0],["2024-08-20",4.544,4.5916,4.4924,4.5361,626000.0],["2024-08-21",4.5519,4.5995,4.4806,4.5043,423500.0],["2024-08-22",4.5043,4.5281,4.4726,4.4726,399300.0],["2024-08-23",4.5202,4.6471,4.4964,4.6074,602200.0],["2024-08-26",4.655,4.6748,4.6074,4.6312,690900.0],["2024-08-27",4.6312,4.655,4.5836,4.6392,595000.0],["2024-08-28",4.6074,4.7026,4.6074,4.6629,532800.0],["2024-08-29",4.6788,4.7026,4.6392,4.655,484900.0],["2024-08-30",4.655,4.7185,4.6471,4.7185,764700.0],["2024-09-03",4.6788,4.7026,4.6074,4.655,722000.0],["2024-09-04",4.6629,4.6629,4.4845,4.5043,563800.0],["2024-09-05",4.5361,4.6154,4.5321,4.5599,372600.0],["2024-09-06",4.5361,4.5559,4.4885,4.4885,494300.0],["2024-09-09",4.5043,4.5202,4.4655,4.5123,653200.0],["2024-09-10",4.5281,4.5361,4.4647,4.5043,368700.0],["2024-09-11",4.4806,4.5281,4.3973,4.5043,653300.0],["2024-09-12",4.5202,4.5916,4.5123,4.5836,390600.0],["2024-09-13",4.6471,4.6947,4.6154,4.6867,429700.0],["2024-09-16",4.6867,4.7224,4.655,4.6788,455500.0],["2024-09-17",4.7264,4.8453,4.6828,4.8374,1616700.0],["2024-09-18",4.8295,4.9167,4.774,4.8295,890400.0],["2024-09-19",4.9246,4.9246,4.8231,4.9088,718900.0],["2024-09-20",4.8295,4.9246,4.7422,4.7422,2427700.0],["2024-09-23",4.7581,4.7898,4.6629,4.6629,718400.0],["2024-09-24",4.6788,4.7026,4.659,4.6867,1423300.0],["2024-09-25",4.6947,4.7026,4.5678,4.5757,674000.0],["2024-09-26",4.6233,4.6392,4.5836,4.5995,569100.0],["2024-09-27",4.655,4.6788,4.5678,4.5757,577600.0],["2024-09-30",4.5676,4.6002,4.5227,4.5676,746900.0],["2024-10-01",4.5512,4.5676,4.4615,4.486,693300.0],["2024-10-02",4.4697,4.5105,4.4289,4.4452,625600.0],["2024-10-03",4.4371,4.4778,4.4044,4.4697,529000.0],["2024-10-04",4.5268,4.5512,4.4648,4.4942,869000.0],["2024-10-07",4.4534,4.5023,4.3963,4.4371,698300.0],["2024-10-08",4.4371,4.4371,4.3767,4.4044,773000.0],["2024-10-09",4.4126,4.4371,4.3963,4.4126,559600.0],["2024-10-10",4.3718,4.3922,4.3269,4.3473,538200.0],["2024-10-11",4.3473,4.38,4.3188,4.3555,441100.0],["2024-10-14",4.3473,4.4534,4.3392,4.4289,505100.0],["2024-10-15",4.4534,4.486,4.3963,4.3963,588200.0],["2024-10-16",4.4371,4.5023,4.4207,4.4615,598600.0],["2024-10-17",4.4778,4.486,4.3963,4.4697,604300.0],["2024-10-18",4.4778,4.4942,4.4574,4.4615,381100.0],["2024-10-21",4.4615,4.4778,4.331,4.3392,541000.0],["2024-10-22",4.3392,4.3596,4.3188,4.3392,325800.0],["2024-10-23",4.3229,4.3637,4.2658,4.3473,621100.0],["2024-10-24",4.3637,4.4044,4.3392,4.38,480100.0],["2024-10-25",4.3963,4.4167,4.3066,4.3147,382700.0],["2024-10-28",4.331,4.3473,4.2699,4.3229,671100.0],["2024-10-29",4.2821,4.3066,4.2331,4.2821,664300.0],["2024-10-30",4.4452,5.1263,4.4044,5.0651,2796100.0],["2024-10-31",5.0733,5.0896,4.9509,4.9591,1101900.0],["2024-11-01",4.9672,4.9754,4.7388,4.747,1072100.0],["2024-11-04",4.7633,4.8122,4.7062,4.7633,1067500.0],["2024-11-05",4.7144,4.8155,4.7144,4.7307,833500.0],["2024-11-06",4.8938,5.0733,4.8163,5.0243,1346000.0],["2024-11-07",4.9754,5.1385,4.9387,5.0488,1365000.0],["2024-11-08",5.0406,5.1548,5.008,5.1548,559500.0],["2024-11-11",5.2038,5.2119,5.1222,5.1711,425000.0],["2024-11-12",5.1385,5.1793,5.061,5.0814,473600.0],["2024-11-13",5.0814,5.1548,5.0569,5.0977,527800.0],["2024-11-14",5.1874,5.2608,5.1222,5.1303,564800.0],["2024-11-15",5.1874,5.1956,5.0284,5.0733,509700.0],["2024-11-18",5.0814,5.0977,5.0243,5.0406,343100.0],["2024-11-19",5.0162,5.0733,4.9754,5.0733,279100.0],["2024-11-20",5.0733,5.0855,4.9591,5.0162,286100.0],["2024-11-21",5.0325,5.0936,5.0243,5.0406,425200.0],["2024-11-22",5.0569,5.1181,5.0569,5.0814,408200.0],["2024-11-25",5.1467,5.2021,5.114,5.1467,526400.0],["2024-11-26",5.1222,5.2038,5.0936,5.1467,404400.0],["2024-11-27",5.1548,5.2486,5.1548,5.1874,461600.0],["2024-11-29",5.2119,5.2445,5.1589,5.1711,315900.0],["2024-12-02",5.2038,5.2405,5.1222,5.2038,435800.0],["2024-12-03",5.2119,5.2201,5.114,5.1303,338300.0],["2024-12-04",5.1303,5.1467,5.0936,5.1467,456700.0],["2024-12-05",5.1303,5.1956,5.0977,5.1059,360000.0],["2024-12-06",5.1303,5.163,5.0977,5.1548,318100.0],["2024-12-09",5.1874,5.2445,5.1507,5.1956,303600.0],["2024-12-10",5.1793,5.2527,5.114,5.2445,358800.0],["2024-12-11",5.2527,5.2617,5.163,5.1793,380500.0],["2024-12-12",5.1548,5.2282,5.1385,5.1711,468800.0],["2024-12-13",5.163,5.1793,5.0692,5.1711,409500.0],["2024-12-16",5.1467,5.1915,5.0936,5.1385,428600.0],["2024-12-17",5.0896,5.163,5.0121,5.0569,599800.0],["2024-12-18",5.0733,5.0896,4.7715,4.8367,731800.0],["2024-12-19",4.8775,4.9264,4.7633,4.8123,549300.0],["2024-12-20",4.7307,4.9387,4.6981,4.8693,1498600.0],["2024-12-23",4.853,4.8857,4.7837,4.8367,689900.0],["2024-12-24",4.8449,4.8734,4.7959,4.8693,302400.0],["2024-12-26",4.8367,4.8734,4.7959,4.853,407900.0],["2024-12-27",4.8123,4.853,4.7307,4.7552,517900.0],["2024-12-30",4.7307,4.7348,4.6247,4.6817,704600.0],["2024-12-31",4.6985,4.7866,4.6985,4.7321,629800.0],["2025-01-02",4.774,4.8076,4.7237,4.7657,514400.0],["2025-01-03",4.774,4.9083,4.774,4.8915,408500.0],["2025-01-06",4.8915,5.0257,4.8873,4.9502,873500.0],["2025-01-07",4.9083,4.9502,4.7153,4.8076,1337300.0],["2025-01-08",4.7657,4.7908,4.7069,4.7489,411700.0],["2025-01-10",4.6566,4.6985,4.5853,4.6398,656300.0],["2025-01-13",4.5811,4.6146,4.5307,4.5978,491900.0],["2025-01-14",4.6146,4.7489,4.6146,4.7237,537600.0],["2025-01-15",4.8579,4.9083,4.7321,4.774,454700.0],["2025-01-16",4.7573,4.8244,4.7489,4.774,369600.0],["2025-01-17",4.8412,4.9041,4.7908,4.8579,543500.0],["2025-01-21",4.8831,4.8957,4.7279,4.7824,601600.0],["2025-01-22",4.7657,4.816,4.6776,4.7069,782000.0],["2025-01-23",4.7069,4.7153,4.6398,4.6734,473700.0],["2025-01-24",4.6482,4.7489,4.6398,4.6901,554700.0],["2025-01-27",4.7069,4.8496,4.7069,4.8328,455200.0],["2025-01-28",4.8076,4.9041,4.774,4.774,480800.0],["2025-01-29",4.7657,4.8454,4.6985,4.6985,504300.0],["2025-01-30",4.7573,4.8244,4.7111,4.7321,479600.0],["2025-01-31",4.7321,4.7908,4.6901,4.7237,639600.0],["2025-02-03",4.6566,4.7279,4.602,4.665,608100.0],["2025-02-04",4.665,4.7908,4.5307,4.7908,3282200.0],["2025-02-05",4.8244,4.8705,4.7615,4.8076,1151400.0],["2025-02-06",4.8412,4.8663,4.7321,4.8328,786700.0],["2025-02-07",4.7908,4.8244,4.7489,4.7908,1001200.0],["2025-02-10",4.7992,4.8328,4.748,4.7824,1236800.0],["2025-02-11",4.7657,4.8244,4.7573,4.8244,964500.0],["2025-02-12",4.7405,4.816,4.7405,4.816,761600.0],["2025-02-13",4.8579,4.9754,4.8244,4.9754,930000.0],["2025-02-14",4.9754,5.0174,4.9418,5.009,542200.0],["2025-02-18",4.9922,5.0845,4.9796,5.009,1162800.0],["2025-02-19",4.665,5.1432,4.665,5.118,1289800.0],["2025-02-20",5.0761,5.1306,5.0299,5.1097,787400.0],["2025-02-21",5.1432,5.16,5.0341,5.0761,871800.0],["2025-02-24",5.0761,5.1264,5.0467,5.0929,752400.0],["2025-02-25",5.1348,5.1877,5.0887,5.16,656400.0],["2025-02-26",5.1432,5.2103,5.139,5.2019,653700.0],["2025-02-27",5.1768,5.2313,5.1642,5.2103,588200.0],["2025-02-28",5.2103,5.2271,5.1592,5.2271,765300.0],["2025-03-03",5.2355,5.3026,5.1222,5.2019,1079500.0],["2025-03-04",5.118,5.1977,5.0929,5.1264,897000.0],["2025-03-05",5.1348,5.1432,5.0467,5.1097,625900.0],["2025-03-06",5.0341,5.0929,5.009,5.0509,547300.0],["2025-03-07",5.0761,5.1264,5.0467,5.1013,528500.0],["2025-03-10",5.0341,5.1348,4.967,5.009,583600.0],["2025-03-11",5.0341,5.0383,4.8705,4.9167,686500.0],["2025-03-12",4.9502,4.9712,4.8747,4.9502,748400.0],["2025-03-13",4.9838,5.0635,4.8999,4.9083,709600.0],["2025-03-14",4.9502,5.0635,4.8873,5.0425,465000.0],["2025-03-17",5.0425,5.0929,5.0006,5.009,486500.0],["2025-03-18",5.009,5.0845,4.9502,5.0761,981100.0],["2025-03-19",5.0761,5.0971,4.9335,5.0425,963100.0],["2025-03-20",4.9838,5.0593,4.9586,4.9754,852000.0],["2025-03-21",4.9502,5.0006,4.8915,4.9838,2952800.0],["2025-03-24",5.009,5.009,4.8705,4.8831,600800.0],["2025-03-25",4.9167,4.9167,4.8244,4.8999,527200.0],["2025-03-26",4.9167,4.9167,4.8328,4.8663,408200.0],["2025-03-27",4.8663,4.9167,4.8328,4.8579,379200.0],["2025-03-28",4.8663,4.8663,4.7069,4.7657,672000.0],["2025-03-31",4.7139,4.8606,4.7139,4.8002,1095100.0],["2025-04-01",4.7916,4.8477,4.7613,4.7916,712000.0],["2025-04-02",4.7398,4.8434,4.6966,4.8261,1194300.0],["2025-04-03",4.6879,4.7657,4.6707,4.6707,577400.0],["2025-04-04",4.5757,4.6016,4.2563,4.3253,1304500.0],["2025-04-07",4.1872,4.3599,3.9541,4.0318,1458500.0],["2025-04-08",4.1699,4.1958,3.898,3.9196,1628800.0],["2025-04-09",3.8591,4.1915,3.6822,4.0922,1531800.0],["2025-04-10",3.9714,4.0145,3.7037,3.8332,1029000.0],["2025-04-11",3.8073,3.8332,3.5915,3.7124,1126700.0],["2025-04-14",3.7987,3.8807,3.7728,3.816,1038200.0],["2025-04-15",3.7901,3.9153,3.7901,3.8419,779700.0],["2025-04-16",3.8246,3.8721,3.7944,3.816,824500.0],["2025-04-17",3.8246,3.9109,3.816,3.885,691700.0],["2025-04-21",3.8591,3.8591,3.7728,3.8246,526900.0],["2025-04-22",3.8678,4.0189,3.8548,3.9973,523700.0],["2025-04-23",4.1268,4.1527,4.0145,4.0232,465300.0],["2025-04-24",4.0404,4.1138,4.0059,4.0836,401600.0],["2025-04-25",4.0577,4.1268,4.0016,4.1181,408400.0],["2025-04-28",4.1181,4.2822,4.1181,4.2822,548900.0],["2025-04-29",4.2649,4.3771,4.2304,4.3599,568600.0],["2025-04-30",4.3426,4.3728,4.1613,4.3253,972900.0],["2025-05-01",4.3081,4.3512,4.2563,4.3253,643600.0],["2025-05-02",4.3771,4.5628,4.3599,4.5153,764800.0],["2025-05-05",4.4635,4.5584,4.3944,4.5584,931500.0],["2025-05-06",4.5153,4.5282,4.3944,4.3944,682800.0],["2025-05-07",4.4376,4.498,4.3944,4.4376,412700.0],["2025-05-08",4.4721,4.5377,4.4721,4.498,423200.0],["2025-05-09",4.5153,4.5498,4.4505,4.4894,295100.0],["2025-05-12",4.6102,4.6534,4.5325,4.6189,431000.0],["2025-05-13",4.6448,4.6923,4.6016,4.6448,339000.0],["2025-05-14",4.6189,4.6189,4.5498,4.5757,536700.0],["2025-05-15",4.5498,4.6534,4.5412,4.6534,321600.0],["2025-05-16",4.6448,4.6966,4.6361,4.6448,406700.0],["2025-05-19",4.5671,4.6275,4.5369,4.5498,440900.0],["2025-05-20",4.5325,4.593,4.511,4.5239,366400.0],["2025-05-21",4.4894,4.511,4.2994,4.3081,487500.0],["2025-05-22",4.2563,4.4592,4.2045,4.3858,794400.0],["2025-05-23",4.2994,4.3771,4.2908,4.3426,467800.0],["2025-05-27",4.3771,4.4074,4.3081,4.3858,709700.0],["2025-05-28",4.3771,4.4289,4.3512,4.3771,359700.0],["2025-05-29",4.4117,4.4333,4.3685,4.4289,278100.0],["2025-05-30",4.4117,4.4117,4.3599,4.3685,648100.0],["2025-06-02",4.3426,4.3901,4.2994,4.3512,494200.0],["2025-06-03",4.334,4.4937,4.3081,4.4548,444200.0],["2025-06-04",4.4462,4.4894,4.416,4.4376,334000.0],["2025-06-05",4.4289,4.4635,4.3815,4.3858,515400.0],["2025-06-06",4.4462,4.5066,4.4376,4.498,409700.0],["2025-06-09",4.5412,4.6103,4.5325,4.5412,495100.0],["2025-06-10",4.5498,4.6361,4.5196,4.6275,444400.0],["2025-06-11",4.6534,4.6793,4.5843,4.6102,584900.0],["2025-06-12",4.5843,4.6361,4.5498,4.6189,359600.0],["2025-06-13",4.5498,4.6016,4.5066,4.5153,467000.0],["2025-06-16",4.5325,4.5671,4.4462,4.4635,460400.0],["2025-06-17",4.4289,4.4807,4.4117,4.4203,522900.0],["2025-06-18",4.4117,4.4937,4.4117,4.4203,455600.0],["2025-06-20",4.4462,4.5066,4.4289,4.4894,1107000.0],["2025-06-23",4.4807,4.5541,4.4462,4.5325,501700.0],["2025-06-24",4.5671,4.6102,4.498,4.5325,615800.0],["2025-06-25",4.5325,4.5584,4.4807,4.4894,387200.0],["2025-06-26",4.5066,4.5584,4.4807,4.5412,439000.0],["2025-06-27",4.5412,4.5757,4.4851,4.5239,1009300.0],["2025-06-30",4.5595,4.5818,4.4571,4.4972,678700.0],["2025-07-01",4.4883,4.6486,4.4794,4.5684,829800.0],["2025-07-02",4.5863,4.6753,4.564,4.6575,673000.0],["2025-07-03",4.6931,4.7287,4.6575,4.6931,311200.0],["2025-07-07",4.6397,4.6887,4.5417,4.5595,573700.0],["2025-07-08",4.3903,4.5595,4.3102,4.4794,1776900.0],["2025-07-09",4.5061,4.5684,4.4794,4.5061,464500.0],["2025-07-10",4.4883,4.5595,4.4883,4.5417,585200.0],["2025-07-11",4.515,4.5328,4.4527,4.4705,547000.0],["2025-07-14",4.4438,4.5328,4.4215,4.4972,614100.0],["2025-07-15",4.4972,4.5328,4.426,4.4438,905200.0],["2025-07-16",4.4527,4.515,4.426,4.515,497400.0],["2025-07-17",4.5239,4.5328,4.426,4.426,560500.0],["2025-07-18",4.4527,4.4838,4.3547,4.3814,875400.0],["2025-07-21",4.3992,4.4313,4.3903,4.3992,654200.0],["2025-07-22",4.3814,4.4705,4.3752,4.3992,685200.0],["2025-07-23",4.4171,4.4482,4.3725,4.426,897900.0],["2025-07-24",4.4171,4.4972,4.3814,4.4438,604200.0],["2025-07-25",4.4438,4.4438,4.3369,4.3725,590500.0],["2025-07-28",4.3903,4.466,4.3814,4.426,1193900.0],["2025-07-29",4.4794,4.5239,4.3903,4.4349,1025100.0],["2025-07-30",4.5417,4.7332,4.4972,4.6397,1886700.0],["2025-07-31",4.5506,4.6887,4.5061,4.613,938100.0],["2025-08-01",4.5863,4.6352,4.5284,4.5952,880200.0],["2025-08-04",4.6308,4.7777,4.613,4.7376,1192200.0],["2025-08-05",4.7109,4.8178,4.6842,4.7822,673800.0],["2025-08-06",4.8,4.8,4.6931,4.702,514900.0],["2025-08-07",4.7198,4.7911,4.6575,4.7555,737300.0],["2025-08-08",4.8,4.8089,4.7109,4.7465,697000.0],["2025-08-11",4.7644,4.849,4.7376,4.7644,780700.0],["2025-08-12",4.7733,4.8979,4.7465,4.889,627000.0],["2025-08-13",4.8979,4.987,4.8623,4.9781,581400.0],["2025-08-14",4.9336,4.9692,4.8979,4.9603,663100.0],["2025-08-15",4.9692,4.9781,4.8935,4.9336,598400.0],["2025-08-18",4.9514,4.9514,4.881,4.9336,489000.0],["2025-08-19",4.9514,5.0493,4.9158,5.0493,599200.0],["2025-08-20",5.0315,5.0671,4.9959,5.0226,707000.0],["2025-08-21",4.987,4.9959,4.889,4.889,518900.0],["2025-08-22",4.9158,5.1651,4.9068,5.1384,821300.0],["2025-08-25",5.1295,5.1517,5.0582,5.0671,426500.0],["2025-08-26",5.0582,5.1028,5.0315,5.1028,539600.0],["2025-08-27",5.076,5.1206,5.0493,5.085,485500.0],["2025-08-28",5.1117,5.1117,5.0404,5.085,390900.0],["2025-08-29",5.0939,5.1785,5.076,5.1651,837800.0],["2025-09-02",5.1206,5.1428,5.068,5.1206,803200.0],["2025-09-03",5.1117,5.2274,5.0939,5.2185,709600.0],["2025-09-04",5.2542,5.2898,5.2096,5.2542,467300.0],["2025-09-05",5.2898,5.3432,5.2461,5.2898,626600.0],["2025-09-08",5.2987,5.312,5.2452,5.2898,511200.0],["2025-09-09",5.2809,5.3209,5.2363,5.2363,380900.0],["2025-09-10",5.2274,5.272,5.2274,5.2542,523800.0],["2025-09-11",5.272,5.3343,5.2586,5.2898,956600.0],["2025-09-12",5.2809,5.2987,5.1829,5.2363,626000.0],["2025-09-15",5.2631,5.2631,5.1651,5.174,363300.0],["2025-09-16",5.1651,5.1963,5.0671,5.085,647500.0],["2025-09-17",5.085,5.1918,5.0404,5.0671,787700.0],["2025-09-18",5.085,5.174,5.0582,5.1384,628000.0],["2025-09-19",5.1473,5.1918,5.1117,5.1651,1817800.0],["2025-09-22",5.1562,5.1696,5.0939,5.1206,894700.0],["2025-09-23",5.1206,5.1696,5.0493,5.0671,708100.0],["2025-09-24",5.0493,5.1028,5.0404,5.0582,855300.0],["2025-09-25",5.0404,5.0449,4.987,4.9959,474200.0],["2025-09-26",4.9959,5.0449,4.987,5.0226,541400.0],["2025-09-29",5.0315,5.0315,4.9068,4.9603,601700.0],["2025-09-30",4.9511,4.9878,4.9007,4.9786,640100.0],["2025-10-01",4.9236,4.997,4.9053,4.9603,600000.0],["2025-10-02",4.9603,4.997,4.8961,4.9328,466500.0],["2025-10-03",4.9603,5.052,4.9328,4.9419,408800.0],["2025-10-06",4.9328,4.9328,4.6944,4.6944,901900.0],["2025-10-07",4.676,4.7311,4.6485,4.6669,741300.0],["2025-10-08",4.6669,4.7494,4.6669,4.7402,564000.0],["2025-10-09",4.7219,4.7494,4.6394,4.6852,685300.0],["2025-10-10",4.676,4.7402,4.6485,4.6485,874500.0],["2025-10-13",4.7036,4.8136,4.6852,4.8044,457200.0],["2025-10-14",4.7677,4.9007,4.7677,4.8869,754200.0],["2025-10-15",4.8961,4.9419,4.8503,4.8778,703400.0],["2025-10-16",4.8869,4.9053,4.7402,4.7494,813500.0],["2025-10-17",4.7586,4.8411,4.7494,4.8227,505800.0],["2025-10-20",4.8411,4.8778,4.7815,4.8594,538100.0],["2025-10-21",4.8594,4.8869,4.8227,4.8594,408200.0],["2025-10-22",4.8594,4.9419,4.8594,4.9328,585600.0],["2025-10-23",4.9328,4.9328,4.8365,4.8686,525600.0],["2025-10-24",4.9236,4.9328,4.8503,4.8594,346400.0],["2025-10-27",4.8686,4.9144,4.8411,4.8869,455500.0],["2025-10-28",4.8778,4.8869,4.8044,4.8136,511200.0],["2025-10-29",4.7769,5.0153,4.7494,4.7861,822600.0],["2025-10-30",4.7769,4.8365,4.7127,4.7677,620700.0],["2025-10-31",4.7494,4.7769,4.7036,4.7311,756300.0],["2025-11-03",4.7494,4.7586,4.7036,4.7402,701200.0],["2025-11-04",4.7311,4.8594,4.7311,4.8503,766100.0],["2025-11-05",4.8686,4.9511,4.8594,4.9144,806000.0],["2025-11-06",4.9053,4.9511,4.8548,4.8961,647800.0],["2025-11-07",4.9144,4.9419,4.8503,4.9236,1525600.0],["2025-11-10",4.9328,4.9878,4.8823,4.9786,578200.0],["2025-11-11",4.9878,5.0245,4.9786,5.0153,537200.0],["2025-11-12",5.0336,5.052,4.9419,4.9603,594000.0],["2025-11-13",4.9328,5.0153,4.9144,5.0061,860900.0],["2025-11-14",5.0061,5.0061,4.8778,4.9694,1186800.0],["2025-11-17",4.9786,4.9878,4.9053,4.9419,880100.0],["2025-11-18",4.9236,4.9694,4.8778,4.9419,844100.0],["2025-11-19",4.9419,5.0245,4.9328,4.9878,753700.0],["2025-11-20",5.0428,5.0611,4.9328,4.9419,654800.0],["2025-11-21",4.9878,5.107,4.9511,5.0611,981100.0],["2025-11-24",5.0611,5.0749,4.9924,5.0153,716700.0],["2025-11-25",5.052,5.162,5.052,5.1437,587800.0],["2025-11-26",5.107,5.2262,5.107,5.1712,571000.0],["2025-11-28",5.2078,5.2078,5.1088,5.1437,236200.0],["2025-12-01",5.1345,5.1803,5.0795,5.1712,1271100.0],["2025-12-02",5.1895,5.217,5.1372,5.2078,484000.0],["2025-12-03",5.1987,5.2858,5.1895,5.272,538000.0],["2025-12-04",5.2537,5.2711,5.1574,5.1895,809800.0],["2025-12-05",5.1528,5.272,5.1382,5.2628,498600.0],["2025-12-08",5.2904,5.3545,5.2308,5.3179,969100.0],["2025-12-09",5.3454,5.3637,5.2995,5.3637,652100.0],["2025-12-10",5.3362,5.4691,5.3362,5.4095,803100.0],["2025-12-11",5.4371,5.4462,5.3912,5.4371,609100.0],["2025-12-12",5.4371,5.4783,5.4371,5.4371,685000.0],["2025-12-15",5.4554,5.4921,5.4031,5.4554,819200.0],["2025-12-16",5.4646,5.5012,5.4095,5.4187,866900.0],["2025-12-17",5.4371,5.4646,5.3179,5.4187,1683500.0],["2025-12-18",5.4279,5.4829,5.4279,5.4462,784400.0],["2025-12-19",5.4462,5.4875,5.3912,5.4004,1289800.0],["2025-12-22",5.3729,5.4095,5.3637,5.3912,746700.0],["2025-12-23",5.4004,5.4095,5.3591,5.382,849400.0],["2025-12-24",5.4004,5.4187,5.3545,5.4004,288600.0],["2025-12-26",5.4095,5.4416,5.3637,5.3637,395400.0],["2025-12-29",5.3729,5.3729,5.2665,5.3179,662300.0],["2025-12-30",5.3179,5.3316,5.2628,5.272,561000.0],["2025-12-31",5.272,5.3333,5.239,5.2814,1231500.0],["2026-01-02",5.2814,5.4748,5.2569,5.3946,696800.0],["2026-01-05",5.4512,5.4984,5.3805,5.4418,894500.0],["2026-01-06",5.4229,5.5078,5.3333,5.5078,759800.0],["2026-01-07",5.5172,5.5455,5.4135,5.4135,476700.0],["2026-01-08",5.3852,5.5927,5.3758,5.5455,681300.0],["2026-01-09",5.5738,5.6398,5.5172,5.5361,492000.0],["2026-01-12",5.4889,5.5361,5.4606,5.5172,398800.0],["2026-01-13",5.5361,5.5502,5.3993,5.4135,524400.0],["2026-01-14",5.4135,5.5361,5.3946,5.5361,616700.0],["2026-01-15",5.5455,5.6304,5.4889,5.621,533600.0],["2026-01-16",5.6021,5.6587,5.5927,5.621,517200.0],["2026-01-20",5.5455,5.6068,5.4889,5.5832,585000.0],["2026-01-21",5.5927,5.6728,5.5408,5.6587,667100.0],["2026-01-22",5.6776,5.7492,5.6398,5.6493,655300.0],["2026-01-23",5.6304,5.6776,5.5644,5.5738,485400.0],["2026-01-26",5.5738,5.5974,5.4889,5.5644,424400.0],["2026-01-27",5.5644,5.6398,5.5455,5.621,533800.0],["2026-01-28",5.6304,5.7624,5.6304,5.6587,1186700.0],["2026-01-29",5.687,5.8143,5.6493,5.7907,850900.0],["2026-01-30",5.7813,5.7813,5.5408,5.6398,1151500.0],["2026-02-02",5.6587,5.6964,5.5455,5.6587,662400.0],["2026-02-03",5.6587,5.7247,5.5738,5.6681,647400.0],["2026-02-04",5.6587,5.7153,5.6115,5.6776,520600.0],["2026-02-05",5.6776,5.6776,5.5597,5.5644,532100.0],["2026-02-06",5.5927,5.6304,5.5267,5.5644,619400.0],["2026-02-09",5.5455,5.5549,5.3758,5.4889,1185000.0],["2026-02-10",5.5172,5.621,5.5078,5.5738,854800.0],["2026-02-11",5.6021,5.6351,5.5125,5.5172,755400.0],["2026-02-12",5.5549,5.5785,5.3239,5.3569,1157300.0],["2026-02-13",5.3758,5.4229,5.2626,5.404,999800.0],["2026-02-17",5.404,5.4889,5.3107,5.4701,788700.0],["2026-02-18",5.2343,5.6304,5.1494,5.4984,1580000.0],["2026-02-19",5.5361,5.5644,5.3097,5.4229,1010300.0],["2026-02-20",5.4512,5.5031,5.3097,5.404,948900.0],["2026-02-23",5.3758,5.4654,5.239,5.2626,752000.0],["2026-02-24",5.2532,5.3663,5.2249,5.338,785600.0],["2026-02-25",5.3758,5.4022,5.3286,5.3946,640400.0],["2026-02-26",5.4229,5.5125,5.4229,5.4889,915200.0],["2026-02-27",5.4323,5.5031,5.4323,5.4795,1026500.0],["2026-03-02",5.3946,5.6681,5.3663,5.5927,1108100.0],["2026-03-03",5.4701,5.5644,5.4512,5.5078,643600.0],["2026-03-04",5.5549,5.6021,5.4889,5.6021,715900.0],["2026-03-05",5.5361,5.5927,5.4795,5.5361,716400.0],["2026-03-06",5.4606,5.4606,5.338,5.3758,1212100.0],["2026-03-09",5.3003,5.3946,5.1447,5.3852,1126900.0],["2026-03-10",5.3663,5.4465,5.3003,5.404,952100.0],["2026-03-11",5.3758,5.4229,5.2909,5.3663,666100.0],["2026-03-12",5.3192,5.3758,5.2532,5.2909,1301400.0],["2026-03-13",5.3192,5.3569,5.2154,5.2249,1049000.0],["2026-03-16",5.2626,5.3371,5.2484,5.2909,937600.0],["2026-03-17",5.3286,5.371,5.2814,5.2909,1060600.0],["2026-03-18",5.2626,5.3192,5.2249,5.2909,1389800.0],["2026-03-19",5.2626,5.3616,5.2296,5.2909,1511400.0],["2026-03-20",5.3097,5.3192,5.0928,5.1588,3114100.0],["2026-03-23",5.2626,5.371,5.2343,5.2437,1891700.0],["2026-03-24",5.2249,5.2956,5.1966,5.2249,1344500.0],["2026-03-25",5.2909,5.3663,5.272,5.3569,840400.0],["2026-03-26",5.338,5.404,5.3145,5.3286,712200.0],["2026-03-27",5.3003,5.3267,5.1824,5.1966,1179300.0],["2026-03-30",5.2437,5.3239,5.1937,5.2909,889400.0],["2026-03-31",5.388,5.4559,5.32,5.4365,850900.0],["2026-04-01",5.4462,5.4608,5.3928,5.3977,649200.0],["2026-04-02",5.2812,5.4617,5.2812,5.4365,841700.0],["2026-04-06",5.3977,5.485,5.3977,5.4559,643600.0],["2026-04-07",5.4656,5.4753,5.3977,5.4365,920300.0],["2026-04-08",5.553,5.6307,5.5336,5.6209,832700.0],["2026-04-09",5.5724,5.6986,5.5724,5.6307,589300.0],["2026-04-10",5.6501,5.6889,5.5967,5.6501,470900.0],["2026-04-13",5.6209,5.7132,5.5918,5.7083,592200.0],["2026-04-14",5.6986,5.7569,5.6938,5.7569,738900.0],["2026-04-15",5.7569,5.8005,5.7229,5.7957,898100.0],["2026-04-16",5.7666,5.786,5.7093,5.7374,638400.0],["2026-04-17",5.7957,5.8831,5.7666,5.8054,872600.0],["2026-04-20",5.7666,5.82,5.7374,5.8151,548600.0],["2026-04-21",5.8054,5.8636,5.6986,5.7083,702800.0],["2026-04-22",5.9219,5.9219,5.8054,5.8831,987400.0],["2026-04-23",5.8831,5.8879,5.8054,5.8636,675600.0],["2026-04-24",5.8442,5.9316,5.8054,5.8831,655900.0],["2026-04-27",5.8442,5.9122,5.8297,5.8928,711200.0],["2026-04-28",5.9025,5.951,5.8491,5.8928,843700.0],["2026-04-29",5.7472,5.8248,5.6161,5.6307,1180700.0],["2026-04-30",5.6015,5.6889,5.6015,5.6307,963000.0],["2026-05-01",5.6695,5.7083,5.6307,5.6986,537900.0],["2026-05-04",5.6501,5.7277,5.6015,5.6501,789700.0],["2026-05-05",5.6695,5.7374,5.6549,5.7277,689000.0],["2026-05-06",5.7957,5.7957,5.7569,5.7763,624200.0],["2026-05-07",5.7763,5.7957,5.7374,5.7569,791700.0],["2026-05-08",5.7763,5.8248,5.7277,5.7957,647900.0],["2026-05-11",5.7957,5.8151,5.6112,5.6501,1219700.0],["2026-05-12",5.6598,5.718,5.5365,5.5627,1654800.0],["2026-05-13",5.553,5.6549,5.5171,5.6307,1125800.0],["2026-05-14",5.6501,5.7035,5.5918,5.5918,1071100.0],["2026-05-15",5.5433,5.6112,5.4656,5.5336,951200.0],["2026-05-18",5.5724,5.6501,5.5384,5.5918,942600.0],["2026-05-19",5.553,5.5676,5.4656,5.4947,661300.0],["2026-05-20",5.485,5.587,5.4656,5.5336,867700.0],["2026-05-21",5.5142,5.5578,5.4705,5.5336,809400.0],["2026-05-22",5.5336,5.5676,5.485,5.5045,695100.0],["2026-05-26",5.5045,5.5287,5.4559,5.5142,971700.0],["2026-05-27",5.5239,5.6112,5.5239,5.5918,742900.0],["2026-05-28",5.5724,5.6064,5.5433,5.5821,555200.0],["2026-05-29",5.5821,5.6161,5.5627,5.6015,1144700.0],["2026-06-01",5.5336,5.6229,5.4462,5.4462,878800.0],["2026-06-02",5.4462,5.5093,5.388,5.4171,1139000.0],["2026-06-03",5.388,5.3977,5.3006,5.3394,1455600.0],["2026-06-04",5.388,5.4753,5.3685,5.4074,645900.0],["2026-06-05",5.3977,5.4316,5.3491,5.388,534600.0],["2026-06-08",5.3977,5.4171,5.32,5.3394,678000.0],["2026-06-09",5.388,5.4365,5.3782,5.388,715300.0],["2026-06-10",5.4171,5.4802,5.3977,5.4656,939300.0],["2026-06-11",5.5045,5.5336,5.4171,5.4365,1180800.0],["2026-06-12",5.4753,5.4753,5.4122,5.4559,935500.0],["2026-06-15",5.5045,5.5336,5.4219,5.4268,1329500.0],["2026-06-16",5.4656,5.5481,5.4268,5.5142,1532900.0],["2026-06-17",5.4753,5.5142,5.2569,5.2909,2714800.0],["2026-06-18",5.3103,5.4724,5.3006,5.3782,2678700.0],["2026-06-22",5.3685,5.4268,5.32,5.3394,1762200.0],["2026-06-23",5.3588,5.4355,5.3297,5.4074,1913300.0],["2026-06-24",5.4171,5.4414,5.3491,5.3685,1661100.0],["2026-06-25",5.388,5.4559,5.2618,5.32,2101100.0],["2026-06-26",5.3103,5.3782,5.2763,5.3782,3562000.0],["2026-06-29",5.3977,5.4171,5.2618,5.32,7082200.0],["2026-06-30",5.32,5.485,5.28,5.45,3203200.0],["2026-07-01",5.45,5.49,5.42,5.47,1887300.0],["2026-07-02",5.51,5.52,5.39,5.44,3836900.0],["2026-07-06",5.45,5.47,5.35,5.38,2104751.119224],["2026-07-07",5.37,5.41,5.32,5.37,2221029.990298],["2026-07-08",5.34,5.42,5.305,5.33,1425134.49468],["2026-07-09",5.32,5.355,5.28,5.32,1315355.16295],["2026-07-10",5.34,5.37,5.32,5.36,1092338.905835],["2026-07-13",5.35,5.4,5.195,5.25,1812407.147066],["2026-07-14",5.29,5.41,5.27,5.35,1040007.738966],["2026-07-15",5.38,5.47,5.38,5.44,1107195.254622],["2026-07-16",5.44,5.545,5.42,5.53,1433031.048547],["2026-07-17",5.5,5.58,5.47,5.49,979681.28611],["2026-07-20",5.52,5.52,5.3,5.33,1664577.62877],["2026-07-21",5.37,5.42,5.31,5.41,931914.051413],["2026-07-22",5.42,5.44,5.305,5.34,937025.773122],["2026-07-23",5.29,5.32,5.15,5.21,1253808.268781],["2026-07-24",5.23,5.31,5.22,5.23,1074441.568662],["2026-07-27",5.27,5.32,5.22,5.24,1716435.169345],["2026-07-28",5.26,5.31,5.207,5.24,1663676.981027],["2026-07-29",5.11,5.21,4.905,5,3010794.642564],["2026-07-30",5.06,5.21,4.96,4.99,2485877.57582],["2026-07-31",4.95,5.02,4.85,5.01,2227817.322893]]}