{"t":"FINV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-11-09",8.6811,8.6811,8.6811,8.6811,100.0],["2017-11-10",8.8815,9.7696,8.6945,8.7346,9885700.0],["2017-11-13",8.9683,9.1352,8.7412,8.7813,2148100.0],["2017-11-14",8.7479,8.8481,8.5142,8.6811,2226900.0],["2017-11-15",8.6811,8.7078,8.4808,8.4808,917400.0],["2017-11-16",8.5342,8.6544,8.4207,8.6344,940900.0],["2017-11-17",8.6344,8.7346,8.4942,8.6811,869900.0],["2017-11-20",8.6811,8.7412,8.3472,8.3873,437800.0],["2017-11-21",7.212,7.6795,6.6912,7.212,2498500.0],["2017-11-22",7.2187,7.2187,7.2154,7.2187,4301300.0],["2017-11-24",5.2287,6.5442,5.2287,6.3105,2689800.0],["2017-11-27",6.0701,6.611,6.01,6.2972,1096400.0],["2017-11-28",6.2237,6.8581,6.2104,6.7245,882900.0],["2017-11-29",6.7513,6.8447,6.2104,6.217,840000.0],["2017-11-30",6.2237,6.5109,6.2104,6.4107,653600.0],["2017-12-01",6.0033,6.3105,5.7429,5.8765,1531200.0],["2017-12-04",6.0234,6.0768,5.3957,5.5693,988600.0],["2017-12-05",5.4758,5.5025,5.182,5.2087,916400.0],["2017-12-06",4.9549,5.4157,4.5943,5.3823,1993400.0],["2017-12-07",5.2755,5.2788,4.6411,4.7813,3164600.0],["2017-12-08",4.8881,5.1352,4.7679,5.0551,1406100.0],["2017-12-11",5.0417,5.389,5.0083,5.3422,1690600.0],["2017-12-12",5.3155,5.4624,4.9416,5.0083,987600.0],["2017-12-13",4.9816,5.7028,4.9082,5.6761,2085200.0],["2017-12-14",5.6494,5.823,5.3356,5.4023,1401800.0],["2017-12-15",5.3489,5.3957,5.0083,5.015,1004200.0],["2017-12-18",5.0751,5.2487,4.8147,4.8481,1170700.0],["2017-12-19",4.8681,4.9416,4.7479,4.8481,544600.0],["2017-12-20",4.8881,4.9409,4.7078,4.7346,573300.0],["2017-12-21",4.788,4.8614,4.7346,4.8414,462000.0],["2017-12-22",4.8347,4.8741,4.7078,4.828,296400.0],["2017-12-26",4.828,4.828,4.6411,4.7212,587400.0],["2017-12-27",4.7546,4.7947,4.6745,4.7346,410400.0],["2017-12-28",4.7679,4.7813,4.6878,4.7346,355800.0],["2017-12-29",4.7346,4.8013,4.6945,4.7479,436600.0],["2018-01-02",4.8214,4.9235,4.7412,4.8013,426000.0],["2018-01-03",4.8414,4.9149,4.7479,4.8013,629200.0],["2018-01-04",4.7546,4.8481,4.7412,4.7679,574300.0],["2018-01-05",4.808,4.9389,4.7479,4.7613,615300.0],["2018-01-08",4.7746,4.808,4.6945,4.7412,336600.0],["2018-01-09",4.7947,4.8414,4.7078,4.7346,307800.0],["2018-01-10",4.7279,4.7813,4.7145,4.7212,141400.0],["2018-01-11",4.7145,4.7279,4.6745,4.6745,475600.0],["2018-01-12",4.6745,4.7279,4.6678,4.6745,237800.0],["2018-01-16",4.6477,4.6811,4.5743,4.5876,466500.0],["2018-01-17",4.6477,4.6477,4.3606,4.4608,322100.0],["2018-01-18",5.0217,5.0417,4.5876,4.6411,1895900.0],["2018-01-19",4.7012,4.7279,4.4942,4.5209,479100.0],["2018-01-22",4.4808,4.5743,4.4674,4.5342,549800.0],["2018-01-23",4.5142,4.7412,4.5075,4.6745,376500.0],["2018-01-24",4.7145,5.0417,4.6878,5.0083,1107800.0],["2018-01-25",5.0885,5.7963,5.0885,5.6494,2254000.0],["2018-01-26",5.5559,5.7095,5.3957,5.6494,1518400.0],["2018-01-29",5.5626,5.7028,5.409,5.576,345600.0],["2018-01-30",5.4958,5.4958,5.2087,5.2554,315200.0],["2018-01-31",5.3289,5.369,5.0618,5.1085,281800.0],["2018-02-01",5.0751,5.0818,4.7479,4.7479,530700.0],["2018-02-02",4.7486,4.808,4.7078,4.7279,353000.0],["2018-02-05",4.7479,4.8548,4.7078,4.7412,883700.0],["2018-02-06",4.7412,4.9883,4.5943,4.8681,516200.0],["2018-02-07",4.8214,4.8614,4.7412,4.7412,202600.0],["2018-02-08",4.7145,4.7633,4.6077,4.621,364700.0],["2018-02-09",4.6144,4.7479,4.6077,4.6077,644100.0],["2018-02-12",4.7078,4.7746,4.6945,4.7479,145900.0],["2018-02-13",4.7746,4.7746,4.6745,4.6811,509300.0],["2018-02-14",4.7346,5.2154,4.6811,5.2154,600200.0],["2018-02-15",5.3155,5.3155,5.0751,5.1619,245100.0],["2018-02-16",5.1352,5.2154,5.0818,5.1419,150000.0],["2018-02-20",5.1018,5.3155,5.0551,5.0618,164700.0],["2018-02-21",5.0751,5.1953,5.0484,5.0885,231300.0],["2018-02-22",5.1219,5.2087,5.0684,5.0684,72200.0],["2018-02-23",5.0684,5.1085,4.9549,4.9549,239200.0],["2018-02-26",4.9549,5.0624,4.7078,4.7212,286700.0],["2018-02-27",4.7212,4.9082,4.6678,4.7212,382700.0],["2018-02-28",4.7479,4.8414,4.7078,4.7279,143200.0],["2018-03-01",4.7813,4.7813,4.6411,4.6745,216700.0],["2018-03-02",4.6611,4.808,4.6411,4.7346,209600.0],["2018-03-05",4.6878,5.1419,4.6745,4.9149,336900.0],["2018-03-06",4.9883,4.995,4.8214,4.9082,246500.0],["2018-03-07",4.9349,5.0618,4.9082,5.0083,224100.0],["2018-03-08",5.0684,5.4023,5.0083,5.3556,670000.0],["2018-03-09",5.3756,5.4558,5.1953,5.2554,531300.0],["2018-03-12",5.3422,5.6761,5.2888,5.6294,1031600.0],["2018-03-13",5.7162,5.7162,5.2654,5.3088,643700.0],["2018-03-14",5.3623,5.4083,5.2154,5.2354,286400.0],["2018-03-15",5.222,5.2254,5.015,5.0751,906900.0],["2018-03-16",5.1219,5.1953,5.0818,5.1219,231400.0],["2018-03-19",5.1419,5.3022,5.0484,5.1285,337200.0],["2018-03-20",5.1152,5.202,5.015,5.1352,366600.0],["2018-03-21",4.9149,5.4892,4.9149,5.4558,840000.0],["2018-03-22",5.2421,5.4157,5.1953,5.3422,855100.0],["2018-03-23",5.2955,5.409,5.2688,5.3088,662100.0],["2018-03-26",5.3422,5.369,4.7479,4.8414,852400.0],["2018-03-27",4.8815,5.0684,4.8815,4.8948,338100.0],["2018-03-28",4.8948,4.9215,4.7746,4.8948,201000.0],["2018-03-29",4.9082,5.0618,4.8748,4.975,388600.0],["2018-04-02",4.9082,4.9382,4.7813,4.8013,293200.0],["2018-04-03",4.8147,4.9249,4.7479,4.7546,391900.0],["2018-04-04",4.6811,4.9416,4.6811,4.8681,176600.0],["2018-04-05",4.8748,4.9115,4.7412,4.7546,227300.0],["2018-04-06",4.7279,4.8414,4.6878,4.7279,361100.0],["2018-04-09",4.7412,4.8347,4.7279,4.7279,105500.0],["2018-04-10",4.8414,4.8414,4.6878,4.6878,311100.0],["2018-04-11",4.7078,4.7513,4.6745,4.6878,450500.0],["2018-04-12",4.7012,4.7346,4.5476,4.6544,310600.0],["2018-04-13",4.6745,4.7346,4.4808,4.5876,436200.0],["2018-04-16",4.5743,4.5743,4.414,4.4808,361800.0],["2018-04-17",4.4875,4.5643,4.4407,4.5342,545800.0],["2018-04-18",4.5209,4.6077,4.4875,4.5543,479400.0],["2018-04-19",4.5409,4.575,4.4474,4.4741,239500.0],["2018-04-20",4.4474,4.601,4.4407,4.4741,189500.0],["2018-04-23",4.4474,4.5075,4.4474,4.4741,107800.0],["2018-04-24",4.5008,4.5609,4.4875,4.5142,116400.0],["2018-04-25",4.4808,4.4875,4.4474,4.4541,104000.0],["2018-04-26",4.4541,4.5008,4.4474,4.4674,177700.0],["2018-04-27",4.5075,4.601,4.4608,4.4942,300300.0],["2018-04-30",4.4875,4.5743,4.4608,4.5409,255200.0],["2018-05-01",4.5142,4.5142,4.3673,4.3873,208200.0],["2018-05-02",4.374,4.4274,4.3673,4.374,75000.0],["2018-05-03",4.374,4.3873,4.3606,4.3606,95100.0],["2018-05-04",4.3606,4.3873,4.3406,4.3606,67800.0],["2018-05-07",4.4007,4.4341,4.3406,4.3806,104600.0],["2018-05-08",4.394,4.402,4.2705,4.3539,187600.0],["2018-05-09",4.3339,4.4942,4.3272,4.4674,180200.0],["2018-05-10",4.5142,4.5943,4.4474,4.5609,152400.0],["2018-05-11",4.5476,4.581,4.4608,4.4942,115600.0],["2018-05-14",4.5075,4.6544,4.5075,4.5943,213400.0],["2018-05-15",4.828,5.4498,4.7446,5.3289,1227300.0],["2018-05-16",5.1886,5.6094,5.1686,5.576,1101100.0],["2018-05-17",5.5426,5.6427,5.369,5.3957,418100.0],["2018-05-18",5.3022,5.3275,4.6411,4.9683,890500.0],["2018-05-21",4.8614,4.9416,4.808,4.8881,336100.0],["2018-05-22",4.8748,4.9549,4.8013,4.9282,283400.0],["2018-05-23",4.8748,4.9816,4.8414,4.9082,145400.0],["2018-05-24",4.8347,5.0417,4.5142,4.9616,548000.0],["2018-05-25",4.808,4.9743,4.808,4.9149,268500.0],["2018-05-29",4.8748,5.0083,4.8414,4.9683,552400.0],["2018-05-30",4.9416,5.0083,4.9416,4.9683,198900.0],["2018-05-31",4.9549,5.0083,4.9349,4.9616,330900.0],["2018-06-01",4.9282,5.2287,4.9282,5.1352,333800.0],["2018-06-04",4.9816,4.9816,4.2905,4.6344,2175300.0],["2018-06-05",4.5476,4.6811,4.3606,4.4207,1361700.0],["2018-06-06",4.374,4.601,4.374,4.5209,858200.0],["2018-06-07",4.5409,4.6511,4.4474,4.5342,634100.0],["2018-06-08",4.5075,4.5075,4.3272,4.3873,948500.0],["2018-06-11",4.414,4.4474,4.3339,4.3472,671500.0],["2018-06-12",4.394,4.4341,4.3139,4.3205,584000.0],["2018-06-13",4.3272,4.3506,4.1937,4.2871,593000.0],["2018-06-14",4.2604,4.3052,3.9733,4.1469,1125200.0],["2018-06-15",4.1068,4.5275,4.0968,4.4207,970100.0],["2018-06-18",4.3806,4.4207,4.207,4.414,873900.0],["2018-06-19",4.3072,4.3406,4.1669,4.187,399200.0],["2018-06-20",4.2137,4.3406,4.1937,4.2604,711300.0],["2018-06-21",4.2404,4.2938,4.1603,4.227,394300.0],["2018-06-22",4.2404,4.2404,4.1336,4.1402,491900.0],["2018-06-25",4.1202,4.1202,3.8798,4.0,1193200.0],["2018-06-26",3.98,4.02,3.8397,3.8998,1735500.0],["2018-06-27",3.9265,4.0134,3.8798,3.9399,1168200.0],["2018-06-28",3.9399,4.0868,3.9065,3.9866,1081900.0],["2018-06-29",4.0067,4.0801,3.9265,3.9733,575600.0],["2018-07-02",3.9332,4.0534,3.9199,3.9199,351200.0],["2018-07-03",3.8932,3.9533,3.8063,3.8063,326900.0],["2018-07-05",3.8197,3.9666,3.7529,3.8664,729100.0],["2018-07-06",3.8397,3.9666,3.7796,3.8731,598100.0],["2018-07-09",3.8464,3.8598,3.6194,3.6661,1388900.0],["2018-07-10",3.6594,3.6995,3.2187,3.2321,1571500.0],["2018-07-11",3.2788,3.2788,3.0117,3.0184,1758700.0],["2018-07-12",3.0651,3.1052,3.0184,3.0651,1378600.0],["2018-07-13",3.0518,3.1185,2.8915,2.9115,1164300.0],["2018-07-16",2.9182,3.0384,2.8781,2.9316,943500.0],["2018-07-17",2.9182,3.0317,2.9115,2.9583,606900.0],["2018-07-18",2.9382,2.9583,2.818,2.8314,802000.0],["2018-07-19",2.8047,2.8214,2.5509,2.6644,1910600.0],["2018-07-20",2.6845,2.7973,2.6444,2.7312,515200.0],["2018-07-23",2.7379,2.9716,2.7112,2.818,1015100.0],["2018-07-24",2.8848,3.192,2.8848,3.1452,1686900.0],["2018-07-25",3.1386,3.4057,3.0985,3.2922,1583600.0],["2018-07-26",3.2788,3.3716,3.1786,3.2788,942900.0],["2018-07-27",3.2788,3.3255,3.1853,3.1853,1234200.0],["2018-07-30",3.1519,3.192,3.0083,3.1252,984700.0],["2018-07-31",3.0985,3.1573,3.0317,3.0317,574300.0],["2018-08-01",3.005,3.0985,2.6377,2.6778,1667100.0],["2018-08-02",2.6377,2.8047,2.6377,2.7579,744600.0],["2018-08-03",2.7579,2.9316,2.7045,2.8047,630300.0],["2018-08-06",2.7846,2.9142,2.7646,2.7913,411600.0],["2018-08-07",2.7913,3.178,2.7913,2.9048,1409300.0],["2018-08-08",2.9382,3.1052,2.8715,2.8848,1151700.0],["2018-08-09",2.8848,3.025,2.8848,2.9382,691800.0],["2018-08-10",2.8715,2.8781,2.6845,2.6912,1048000.0],["2018-08-13",2.7045,2.798,2.6845,2.7379,700400.0],["2018-08-14",2.7045,2.9516,2.6377,2.8781,904300.0],["2018-08-15",2.8648,2.9048,2.6912,2.798,929100.0],["2018-08-16",2.8648,2.9182,2.7846,2.8514,559900.0],["2018-08-17",2.9115,3.3242,2.8648,3.2387,1001600.0],["2018-08-20",3.3723,3.5593,3.2788,3.419,1289700.0],["2018-08-21",3.4257,3.6594,3.4057,3.4658,1385800.0],["2018-08-22",3.791,3.791,3.6127,3.6728,2472600.0],["2018-08-23",3.5993,3.7396,3.5993,3.6728,857900.0],["2018-08-24",3.6995,4.0,3.6995,3.9733,1551100.0],["2018-08-27",4.0,4.0267,3.7796,3.813,2327300.0],["2018-08-28",3.8397,3.9733,3.7529,3.8865,672400.0],["2018-08-29",3.8598,4.1536,3.8397,4.0,2039000.0],["2018-08-30",3.9533,4.1269,3.8798,4.0801,1591500.0],["2018-08-31",4.02,4.3873,4.0134,4.3406,1566100.0],["2018-09-04",4.3005,4.6277,4.2738,4.5543,1722800.0],["2018-09-05",4.5476,4.6444,4.3472,4.5075,1334100.0],["2018-09-06",4.394,4.4808,4.0067,4.1536,1553200.0],["2018-09-07",4.1469,4.2604,4.0801,4.1603,1086700.0],["2018-09-10",4.0735,4.1269,3.6795,3.8664,998100.0],["2018-09-11",3.8063,4.0467,3.8063,3.9265,692500.0],["2018-09-12",3.8798,4.0735,3.7997,3.9866,808600.0],["2018-09-13",4.0601,4.1336,3.8664,3.9599,547200.0],["2018-09-14",3.9533,4.0735,3.8865,4.0467,603000.0],["2018-09-17",3.9866,4.1142,3.9666,4.0334,409600.0],["2018-09-18",4.0601,4.0735,3.9065,3.9199,390500.0],["2018-09-19",3.9399,4.0067,3.8264,3.9132,435600.0],["2018-09-20",3.9399,3.9679,3.9132,3.9332,393800.0],["2018-09-21",3.9399,4.4073,3.9399,4.4073,2344200.0],["2018-09-24",4.0134,4.1536,3.9399,4.0,1505900.0],["2018-09-25",4.0067,4.0467,3.8063,3.8464,866400.0],["2018-09-26",3.7462,3.7997,3.4391,3.586,1368900.0],["2018-09-27",3.5593,3.6594,3.4758,3.5726,682500.0],["2018-09-28",3.5593,3.7963,3.5459,3.5927,720300.0],["2018-10-01",3.5993,3.6461,3.5192,3.5392,638900.0],["2018-10-02",3.4858,3.5659,3.3322,3.5125,1295500.0],["2018-10-03",3.5526,3.8331,3.5058,3.7396,1070800.0],["2018-10-04",3.7195,3.8531,3.6127,3.8397,1258400.0],["2018-10-05",3.8331,4.0601,3.7997,3.9933,940600.0],["2018-10-08",3.8932,4.0801,3.813,4.0267,868600.0],["2018-10-09",4.0401,4.1402,3.98,4.0,499100.0],["2018-10-10",4.0067,4.02,3.7396,3.9399,1173100.0],["2018-10-11",3.8464,4.0554,3.8397,3.9132,671900.0],["2018-10-12",4.0067,4.217,3.8932,3.9399,634900.0],["2018-10-15",3.8998,4.0334,3.8664,4.0,456400.0],["2018-10-16",4.0067,4.0467,3.9199,4.0,402600.0],["2018-10-17",3.9733,4.0868,3.9399,4.0334,407000.0],["2018-10-18",3.98,4.0735,3.8932,3.9399,538800.0],["2018-10-19",3.9866,4.0534,3.8798,3.8932,323500.0],["2018-10-22",3.9866,4.0013,3.8063,3.8197,304100.0],["2018-10-23",3.7796,3.8063,3.5392,3.6728,913100.0],["2018-10-24",3.6795,3.8397,3.6127,3.626,626600.0],["2018-10-25",3.6327,3.8731,3.6327,3.8397,463600.0],["2018-10-26",3.793,3.8531,3.7529,3.7596,391600.0],["2018-10-29",3.7663,3.8531,3.7062,3.7262,263700.0],["2018-10-30",3.7396,3.7596,3.5927,3.6461,272800.0],["2018-10-31",3.6661,3.8197,3.6394,3.813,198500.0],["2018-11-01",3.8731,4.187,3.8397,4.1536,1123100.0],["2018-11-02",4.187,4.2871,4.0668,4.2003,1123500.0],["2018-11-05",4.1603,4.3673,3.9533,3.9733,670100.0],["2018-11-06",3.98,4.1068,3.5726,3.7796,1302600.0],["2018-11-07",3.8464,3.9065,3.6461,3.8397,270000.0],["2018-11-08",3.7529,3.8932,3.7062,3.8464,286600.0],["2018-11-09",3.7596,3.8264,3.7262,3.7663,111800.0],["2018-11-12",3.7329,3.7529,3.6327,3.6327,251300.0],["2018-11-13",3.6461,3.9065,3.6461,3.773,175400.0],["2018-11-14",3.8397,4.0134,3.8397,4.0,232600.0],["2018-11-15",3.9933,4.0902,3.8331,3.9466,427600.0],["2018-11-16",3.9399,3.9399,3.6728,3.6795,522900.0],["2018-11-19",3.7129,3.7529,3.6127,3.6327,416500.0],["2018-11-20",3.8331,3.8531,3.6528,3.8397,935200.0],["2018-11-21",3.9332,4.1736,3.9199,4.1336,765200.0],["2018-11-23",4.0134,4.2337,4.0067,4.1669,612900.0],["2018-11-26",4.0801,4.2805,4.0534,4.1336,838900.0],["2018-11-27",4.0735,4.1937,4.0735,4.1402,677000.0],["2018-11-28",4.1336,4.2671,4.1336,4.187,1374200.0],["2018-11-29",4.1202,4.1202,3.6928,3.7663,762200.0],["2018-11-30",3.8531,3.8731,3.6394,3.7062,489100.0],["2018-12-03",3.8598,4.0134,3.7462,3.7663,732900.0],["2018-12-04",3.813,3.8731,3.3656,3.3723,1652800.0],["2018-12-06",3.3389,3.4391,3.3389,3.3656,742500.0],["2018-12-07",3.379,3.4057,3.212,3.3389,654200.0],["2018-12-10",3.3322,3.3923,3.2321,3.3055,523600.0],["2018-12-11",3.2721,3.2788,2.8781,2.9583,978200.0],["2018-12-12",3.0785,3.1386,2.9182,2.985,1212400.0],["2018-12-13",3.0918,3.3382,3.0785,3.2855,1241400.0],["2018-12-14",2.9583,3.0718,2.9249,2.9316,3193700.0],["2018-12-17",2.9917,3.005,2.6578,2.6778,2543900.0],["2018-12-18",2.6845,2.7179,2.5843,2.6043,1413100.0],["2018-12-19",2.591,2.6644,2.5042,2.5242,950100.0],["2018-12-20",2.5242,2.5977,2.4908,2.5109,878100.0],["2018-12-21",2.5242,2.6043,2.4608,2.5776,887700.0],["2018-12-24",2.5376,2.6311,2.5175,2.5509,307600.0],["2018-12-26",2.5376,2.591,2.3639,2.4708,930700.0],["2018-12-27",2.4374,2.5242,2.3706,2.404,816200.0],["2018-12-28",2.4107,2.6578,2.4107,2.4441,814700.0],["2018-12-31",2.4708,2.5175,2.3907,2.404,560000.0],["2019-01-02",2.3639,2.5109,2.3372,2.4641,356400.0],["2019-01-03",2.4107,2.4841,2.3573,2.424,527300.0],["2019-01-04",2.4908,2.5977,2.4574,2.4775,976100.0],["2019-01-07",2.4975,2.6177,2.384,2.5977,746100.0],["2019-01-08",2.6043,2.6377,2.4374,2.5175,656000.0],["2019-01-09",2.5042,2.6678,2.4908,2.5242,1036900.0],["2019-01-10",2.5109,2.6511,2.4841,2.5776,726300.0],["2019-01-11",2.571,2.6244,2.5376,2.611,720000.0],["2019-01-14",2.5776,2.5843,2.4174,2.4708,1362900.0],["2019-01-15",2.5042,2.5356,2.424,2.4841,948500.0],["2019-01-16",2.4975,2.6177,2.4574,2.5309,754900.0],["2019-01-17",2.5242,2.5776,2.4641,2.5175,619500.0],["2019-01-18",2.4841,2.5376,2.4374,2.4574,743000.0],["2019-01-22",2.4508,2.4841,1.9032,2.3573,2448900.0],["2019-01-23",2.3439,2.3973,2.1836,2.1903,957100.0],["2019-01-24",2.1903,2.2337,2.0134,2.0701,1408600.0],["2019-01-25",2.1169,2.2638,2.0701,2.2304,743800.0],["2019-01-28",2.1836,2.2304,2.1302,2.1836,504100.0],["2019-01-29",2.3239,2.3773,2.2638,2.3038,1182300.0],["2019-01-30",2.2972,2.4107,2.2905,2.3172,563100.0],["2019-01-31",2.3372,2.3907,2.3038,2.3773,475700.0],["2019-02-01",2.3706,2.4574,2.3306,2.404,529900.0],["2019-02-04",2.4174,2.4474,2.3105,2.3372,447300.0],["2019-02-05",2.3639,2.3773,2.3052,2.3506,273800.0],["2019-02-06",2.3573,2.3639,2.3005,2.3172,204100.0],["2019-02-07",2.3105,2.3573,2.2805,2.3239,273300.0],["2019-02-08",2.3239,2.3306,2.2437,2.2705,242300.0],["2019-02-11",2.3038,2.3573,2.2905,2.3372,168500.0],["2019-02-12",2.3706,2.4374,2.3706,2.4374,280500.0],["2019-02-13",2.4708,2.591,2.4441,2.4508,663300.0],["2019-02-14",2.4574,2.5643,2.4508,2.4908,818900.0],["2019-02-15",2.4975,2.6511,2.4975,2.611,786700.0],["2019-02-19",2.6711,2.8541,2.6578,2.7179,1158000.0],["2019-02-20",2.778,2.778,2.6611,2.7112,479900.0],["2019-02-21",2.6978,2.8915,2.6711,2.8781,1043300.0],["2019-02-22",2.9249,3.0384,2.9115,2.9583,1367000.0],["2019-02-25",3.1653,3.5125,3.1452,3.3523,3482200.0],["2019-02-26",3.3055,3.6294,3.3055,3.586,1801800.0],["2019-02-27",3.5927,3.7062,3.3523,3.4524,1407900.0],["2019-02-28",3.4524,3.5058,3.1052,3.2187,1039200.0],["2019-03-01",3.2855,3.626,3.2654,3.5726,1193500.0],["2019-03-04",3.6327,3.773,3.4391,3.6127,1667100.0],["2019-03-05",3.6461,3.7062,3.4658,3.5326,655900.0],["2019-03-06",3.5125,3.5392,3.3823,3.4324,497200.0],["2019-03-07",3.4124,3.4124,3.1386,3.2855,997100.0],["2019-03-08",3.2387,3.2387,3.025,3.0317,488600.0],["2019-03-11",3.0718,3.2721,3.0718,3.1853,388200.0],["2019-03-12",3.2053,3.2721,3.0985,3.192,569300.0],["2019-03-13",3.1987,3.3523,3.1252,3.2988,656100.0],["2019-03-14",3.5593,3.6394,3.1853,3.3255,2491300.0],["2019-03-15",3.3255,3.3536,3.172,3.2721,963700.0],["2019-03-18",3.2387,3.2588,3.0184,3.0584,1749500.0],["2019-03-19",3.0384,3.1252,3.0384,3.0718,728500.0],["2019-03-20",3.0317,3.0384,2.8447,2.8648,1077900.0],["2019-03-21",2.8447,2.9583,2.7913,2.8915,992400.0],["2019-03-22",2.8581,2.8581,2.6644,2.6711,1360300.0],["2019-03-25",2.6711,2.7245,2.5576,2.6912,1414900.0],["2019-03-26",2.6311,2.6845,2.571,2.5843,1248200.0],["2019-03-27",2.5576,2.6311,2.5509,2.5843,1004000.0],["2019-03-28",2.5576,2.6177,2.5376,2.5776,920800.0],["2019-03-29",2.6043,2.6578,2.4541,2.5242,3020400.0],["2019-04-01",2.6043,2.6845,2.5242,2.5442,2540200.0],["2019-04-02",2.5509,2.6811,2.5509,2.6511,933800.0],["2019-04-03",2.7513,2.8982,2.6845,2.7646,1442700.0],["2019-04-04",2.8066,2.8906,2.7436,2.8346,815900.0],["2019-04-05",2.8486,3.0936,2.8206,3.0866,1083000.0],["2019-04-08",3.0516,3.4435,3.0306,3.3805,2242100.0],["2019-04-09",3.4295,3.5695,3.4155,3.4435,1895300.0],["2019-04-10",3.4365,3.4925,3.2265,3.3945,1905200.0],["2019-04-11",3.3665,3.5695,3.3035,3.4995,794900.0],["2019-04-12",3.5695,3.8355,3.5695,3.7025,1772500.0],["2019-04-15",3.6535,3.7795,3.5765,3.6605,1082300.0],["2019-04-16",3.7655,3.9824,3.7165,3.8215,2541000.0],["2019-04-17",3.8355,3.9544,3.8145,3.8565,2131400.0],["2019-04-18",3.8215,3.853,3.7025,3.7655,819200.0],["2019-04-22",3.7095,3.8565,3.6535,3.7935,691700.0],["2019-04-23",3.7935,3.9474,3.7935,3.9334,2246900.0],["2019-04-24",3.9194,3.9194,3.7865,3.8495,929900.0],["2019-04-25",3.8075,3.8145,3.5905,3.6255,1161000.0],["2019-04-26",3.6255,3.8075,3.6185,3.7585,800000.0],["2019-04-29",3.7655,3.8565,3.7025,3.7585,937700.0],["2019-04-30",3.7585,3.8285,3.6465,3.6535,349100.0],["2019-05-01",3.6535,3.7515,3.5135,3.5135,797800.0],["2019-05-02",3.5275,3.9334,3.5205,3.8635,2720100.0],["2019-05-03",3.9474,4.3744,3.8355,4.2134,3525400.0],["2019-05-06",3.9824,4.1084,3.8495,4.1084,1669000.0],["2019-05-07",4.0384,4.1119,3.9404,3.9684,1008400.0],["2019-05-08",3.9544,3.9754,3.8075,3.8845,931700.0],["2019-05-09",3.8075,3.8215,3.6185,3.7095,1315800.0],["2019-05-10",3.7445,3.9334,3.7305,3.8425,1159400.0],["2019-05-13",3.6955,3.6962,3.468,3.5135,1792400.0],["2019-05-14",3.5905,3.8705,3.5905,3.8145,1504900.0],["2019-05-15",3.9614,4.1154,3.6745,3.7095,2594200.0],["2019-05-16",3.7445,4.0174,3.7445,3.9824,1345600.0],["2019-05-17",3.8635,4.0244,3.8145,3.9474,1092700.0],["2019-05-20",3.7095,3.8635,3.2895,3.3315,2719800.0],["2019-05-21",3.4715,3.7655,3.4295,3.7445,1455900.0],["2019-05-22",3.6745,3.853,3.6255,3.7585,1689600.0],["2019-05-23",3.6045,3.6465,3.4995,3.4995,1753200.0],["2019-05-24",3.5625,3.6955,3.5625,3.5975,670500.0],["2019-05-28",3.6395,3.6885,3.4645,3.4855,2133000.0],["2019-05-29",3.4925,3.4925,3.3665,3.4295,760500.0],["2019-05-30",3.4225,3.4995,3.3315,3.3945,432200.0],["2019-05-31",3.3245,3.3735,3.2685,3.2965,896900.0],["2019-06-03",3.3175,3.4505,3.3175,3.3945,797200.0],["2019-06-04",3.4155,3.4715,3.384,3.4645,848000.0],["2019-06-05",3.4995,3.5275,3.2615,3.2965,588500.0],["2019-06-06",3.2615,3.2965,3.1496,3.2615,675000.0],["2019-06-07",3.2755,3.2755,3.2055,3.2405,562800.0],["2019-06-10",3.3175,3.4435,3.3175,3.4015,424100.0],["2019-06-11",3.4785,3.5625,3.454,3.4995,802300.0],["2019-06-12",3.3945,3.3945,3.1566,3.1636,2631800.0],["2019-06-13",3.2195,3.2475,3.0306,3.1076,1972300.0],["2019-06-14",3.0446,3.0726,2.7506,2.7926,4861800.0],["2019-06-17",2.8416,2.8696,2.7646,2.7716,1693700.0],["2019-06-18",2.8066,2.9676,2.7366,2.8276,2273700.0],["2019-06-19",2.8626,3.1286,2.8346,2.9886,1963100.0],["2019-06-20",3.0866,3.2615,3.0796,3.2335,1228800.0],["2019-06-21",3.1845,3.2265,2.8766,2.9186,2384000.0],["2019-06-24",2.9256,3.1531,2.9256,3.0236,1171600.0],["2019-06-25",2.9746,2.9816,2.7296,2.9606,1866100.0],["2019-06-26",3.0096,3.0096,2.8416,2.9676,873000.0],["2019-06-27",2.9676,3.0656,2.8416,2.9816,1473900.0],["2019-06-28",2.9746,3.0586,2.9046,3.0446,966800.0],["2019-07-01",3.1845,3.2405,3.0586,3.0866,1068300.0],["2019-07-02",3.0726,3.3245,3.0656,3.3245,2031400.0],["2019-07-03",3.2545,3.2685,3.1286,3.1706,778000.0],["2019-07-05",3.1496,3.1496,3.0096,3.1146,1232700.0],["2019-07-08",3.0306,3.0341,2.9256,2.9816,1324000.0],["2019-07-09",2.9536,3.1286,2.9466,3.1076,1433900.0],["2019-07-10",3.1496,3.1496,3.0096,3.0446,1333000.0],["2019-07-11",3.0726,3.2055,3.0726,3.1706,1123000.0],["2019-07-12",3.2125,3.2195,3.1146,3.1286,860200.0],["2019-07-15",3.1775,3.1775,3.0726,3.1426,1401800.0],["2019-07-16",3.1496,3.1496,3.0026,3.0726,1067600.0],["2019-07-17",3.0796,3.1356,3.0061,3.0866,854400.0],["2019-07-18",3.0656,3.1076,2.9291,2.9606,2262800.0],["2019-07-19",2.9676,3.0306,2.7891,2.7926,5645500.0],["2019-07-22",2.7926,2.8731,2.7716,2.7926,1230000.0],["2019-07-23",2.8206,2.9256,2.801,2.9116,2144700.0],["2019-07-24",2.9326,2.9536,2.8591,2.9326,897300.0],["2019-07-25",2.9396,2.9396,2.7576,2.7716,1387400.0],["2019-07-26",2.7926,2.7996,2.5896,2.7716,2540900.0],["2019-07-29",2.7156,2.8066,2.6806,2.7576,1136000.0],["2019-07-30",2.7296,2.7506,2.6736,2.6806,632600.0],["2019-07-31",2.7086,2.7646,2.6575,2.7156,557900.0],["2019-08-01",2.7646,2.8066,2.6456,2.6876,997100.0],["2019-08-02",2.6666,2.7296,2.6106,2.6806,718900.0],["2019-08-05",2.5756,2.6386,2.5336,2.5966,737700.0],["2019-08-06",2.6736,2.6736,2.5336,2.5896,859100.0],["2019-08-07",2.5686,2.6106,2.5616,2.5896,573600.0],["2019-08-08",2.6246,2.6736,2.5756,2.6036,624400.0],["2019-08-09",2.5896,2.6386,2.3797,2.4147,1727100.0],["2019-08-12",2.3657,2.4077,2.3153,2.3867,854100.0],["2019-08-13",2.3657,2.4497,2.2607,2.2817,2326600.0],["2019-08-14",2.2397,2.3097,2.1067,2.1277,2797200.0],["2019-08-15",2.1697,2.4147,2.1347,2.4007,2135300.0],["2019-08-16",2.4497,2.5826,2.3797,2.5476,1803300.0],["2019-08-19",2.6596,2.7086,2.5266,2.5826,1592900.0],["2019-08-20",2.6176,2.6246,2.2782,2.5896,1774700.0],["2019-08-21",2.5896,2.6736,2.5476,2.5896,903800.0],["2019-08-22",2.5826,2.6176,2.4357,2.4707,790500.0],["2019-08-23",2.4147,2.6036,2.3601,2.5756,1370600.0],["2019-08-26",2.4706,2.7296,2.4427,2.7156,2147700.0],["2019-08-27",2.7296,2.7576,2.6386,2.6386,704600.0],["2019-08-28",2.6036,2.6666,2.5756,2.6526,657900.0],["2019-08-29",2.6736,2.7156,2.5546,2.6946,1010200.0],["2019-08-30",2.7226,2.7436,2.6106,2.6176,734200.0],["2019-09-03",2.5546,2.6386,2.5546,2.5546,821900.0],["2019-09-04",2.6106,2.6806,2.5896,2.6176,1193500.0],["2019-09-05",2.6526,2.8206,2.6386,2.6666,1736200.0],["2019-09-06",2.6876,2.7646,2.6386,2.6456,615500.0],["2019-09-09",2.6806,2.7506,2.6456,2.7366,528200.0],["2019-09-10",2.7576,2.7646,2.6736,2.7366,632200.0],["2019-09-11",2.7576,2.7926,2.6806,2.7646,1255400.0],["2019-09-12",2.7646,2.7646,2.6526,2.7016,926900.0],["2019-09-13",2.7576,2.7716,2.6806,2.7436,627400.0],["2019-09-16",2.6876,2.7296,2.6246,2.6526,1060000.0],["2019-09-17",2.6036,2.6246,2.4567,2.4846,1754200.0],["2019-09-18",2.4707,2.5336,2.3727,2.3937,1507400.0],["2019-09-19",2.4077,2.4497,2.3797,2.4147,1056800.0],["2019-09-20",2.3937,2.4776,2.3937,2.4287,4701200.0],["2019-09-23",2.4147,2.5231,2.4007,2.5126,898800.0],["2019-09-24",2.5196,2.5196,2.3307,2.3447,924500.0],["2019-09-25",2.3447,2.3587,2.2992,2.3307,989000.0],["2019-09-26",2.3097,2.3097,2.1627,2.1697,1262600.0],["2019-09-27",2.1767,2.1767,2.0157,2.0297,2819600.0],["2019-09-30",2.0647,2.0857,1.9947,2.0297,1347300.0],["2019-10-01",2.0717,2.0717,1.9527,1.9667,847200.0],["2019-10-02",2.0017,2.0647,1.9177,2.0367,945700.0],["2019-10-03",2.0647,2.0857,1.9492,2.0087,796800.0],["2019-10-04",2.0017,2.0157,1.9597,1.9877,457100.0],["2019-10-07",1.9597,1.9947,1.9317,1.9457,744100.0],["2019-10-08",1.9247,1.9737,1.8337,1.8477,1197300.0],["2019-10-09",1.9317,2.022,1.8757,1.9807,1616600.0],["2019-10-10",1.9597,2.0157,1.9107,1.9667,1012800.0],["2019-10-11",2.0017,2.0192,1.9527,1.9807,754200.0],["2019-10-14",2.0017,2.0017,1.9387,1.9597,1119400.0],["2019-10-15",1.9457,1.9947,1.9387,1.9527,1018400.0],["2019-10-16",1.9737,1.9877,1.9317,1.9737,973300.0],["2019-10-17",1.9737,2.1067,1.9667,2.0647,1391700.0],["2019-10-18",2.0647,2.1277,2.0297,2.0367,2180800.0],["2019-10-21",1.9247,2.0087,1.9107,1.9877,1307000.0],["2019-10-22",1.9877,2.0507,1.9387,1.9807,1104900.0],["2019-10-23",1.9737,1.9877,1.8757,1.8897,1829900.0],["2019-10-24",1.9317,1.9527,1.8897,1.9527,1349200.0],["2019-10-25",1.9597,1.9632,1.8827,1.9317,719600.0],["2019-10-28",1.9737,2.0857,1.9387,2.0717,1506100.0],["2019-10-29",2.0647,2.1767,2.0157,2.1207,1349200.0],["2019-10-30",2.0857,2.1312,2.0297,2.0647,1409900.0],["2019-10-31",2.0297,2.0997,1.9317,1.9597,2232200.0],["2019-11-01",1.9947,2.0787,1.9737,2.0507,717100.0],["2019-11-04",2.0997,2.1417,2.0367,2.0577,1019400.0],["2019-11-05",2.1207,2.1207,2.0507,2.0577,2178100.0],["2019-11-06",2.1137,2.1137,2.0017,2.0297,1069200.0],["2019-11-07",2.0577,2.0927,2.0157,2.0927,811300.0],["2019-11-08",2.0577,2.0927,2.0437,2.0857,788900.0],["2019-11-11",2.0577,2.1417,2.0367,2.1417,800900.0],["2019-11-12",2.1207,2.1347,2.0647,2.0997,1275200.0],["2019-11-13",2.0997,2.1207,2.0507,2.0647,1646800.0],["2019-11-14",2.0717,2.0997,2.0717,2.0857,1017200.0],["2019-11-15",2.0997,2.1487,2.0787,2.1067,910600.0],["2019-11-18",2.0927,2.1067,2.0017,2.0087,2774000.0],["2019-11-19",2.0017,2.0227,1.5258,1.5398,9546500.0],["2019-11-20",1.6028,1.6028,1.5398,1.5468,3266400.0],["2019-11-21",1.5398,1.5608,1.4208,1.4418,4577100.0],["2019-11-22",1.4698,1.5748,1.4628,1.5048,3290500.0],["2019-11-25",1.5398,1.6588,1.5118,1.6378,1479100.0],["2019-11-26",1.6518,1.7603,1.6378,1.7218,2505000.0],["2019-11-27",1.7777,1.8967,1.7638,1.8897,3644400.0],["2019-11-29",1.8897,2.0507,1.8547,2.0507,376700.0],["2019-12-02",2.0157,2.0157,1.7847,1.8127,1010600.0],["2019-12-03",1.7777,1.7917,1.7008,1.7078,572600.0],["2019-12-04",1.7148,1.7847,1.6518,1.6518,893100.0],["2019-12-05",1.6798,1.7078,1.5993,1.6028,489900.0],["2019-12-06",1.6098,1.7358,1.6098,1.7008,1066600.0],["2019-12-09",1.6798,1.7253,1.6238,1.6378,517900.0],["2019-12-10",1.6658,1.6798,1.6238,1.6378,809800.0],["2019-12-11",1.6448,1.7078,1.6448,1.6728,586000.0],["2019-12-12",1.6518,1.6798,1.6028,1.6238,999900.0],["2019-12-13",1.6588,1.6588,1.4978,1.5468,1985700.0],["2019-12-16",1.6308,1.6448,1.5888,1.6238,1118700.0],["2019-12-17",1.5958,1.6448,1.5748,1.6308,948900.0],["2019-12-18",1.6028,1.6378,1.5818,1.6238,1202200.0],["2019-12-19",1.6238,1.7218,1.6238,1.6378,1550600.0],["2019-12-20",1.6658,1.6868,1.5958,1.6098,1694400.0],["2019-12-23",1.6098,1.6133,1.5398,1.5538,1415100.0],["2019-12-24",1.5538,1.5958,1.5188,1.5748,1084400.0],["2019-12-26",1.5398,1.6798,1.5398,1.6798,1653700.0],["2019-12-27",1.6728,1.8057,1.6728,1.7218,1984500.0],["2019-12-30",1.7218,1.7498,1.6868,1.7498,789800.0],["2019-12-31",1.7218,1.8617,1.7218,1.8547,1174700.0],["2020-01-02",1.8757,1.9737,1.8547,1.9597,1150700.0],["2020-01-03",1.8757,1.9947,1.8617,1.9737,944800.0],["2020-01-06",1.9597,1.9597,1.7218,1.7917,1635800.0],["2020-01-07",1.8267,1.8267,1.7847,1.7917,541100.0],["2020-01-08",1.7777,1.7987,1.6728,1.7917,551000.0],["2020-01-09",1.7987,1.9037,1.7777,1.8617,928900.0],["2020-01-10",1.8267,1.8897,1.7568,1.7847,483000.0],["2020-01-13",1.8057,1.9247,1.8057,1.8827,663200.0],["2020-01-14",1.8477,1.8897,1.8407,1.8477,635900.0],["2020-01-15",1.8757,1.8757,1.7638,1.7987,868800.0],["2020-01-16",1.6868,1.7183,1.6308,1.6378,1627100.0],["2020-01-17",1.6518,1.6938,1.6098,1.6308,1427100.0],["2020-01-21",1.5958,1.6868,1.5748,1.6308,1186100.0],["2020-01-22",1.6728,1.7218,1.6518,1.6798,742500.0],["2020-01-23",1.6518,1.6518,1.5538,1.5608,1613200.0],["2020-01-24",1.5748,1.5853,1.4838,1.4908,1201000.0],["2020-01-27",1.4418,1.5328,1.3746,1.4768,1265100.0],["2020-01-28",1.5188,1.5538,1.4943,1.5048,496500.0],["2020-01-29",1.5048,1.5538,1.4908,1.4908,275500.0],["2020-01-30",1.4488,1.4908,1.3998,1.4208,913400.0],["2020-01-31",1.4278,1.4348,1.3998,1.4138,320100.0],["2020-02-03",1.4068,1.4369,1.3648,1.3648,484200.0],["2020-02-04",1.3998,1.6448,1.3998,1.4698,1405300.0],["2020-02-05",1.4838,1.5258,1.3998,1.4138,665000.0],["2020-02-06",1.4138,1.4418,1.4068,1.4278,627600.0],["2020-02-07",1.4068,1.4208,1.3928,1.3998,698200.0],["2020-02-10",1.3998,1.4068,1.3368,1.3578,866700.0],["2020-02-11",1.3998,1.4138,1.3298,1.3438,769900.0],["2020-02-12",1.3928,1.5188,1.3578,1.4978,896900.0],["2020-02-13",1.4698,1.4838,1.4068,1.4138,558100.0],["2020-02-14",1.4628,1.4628,1.3438,1.3718,949800.0],["2020-02-18",1.3998,1.4208,1.3298,1.3298,679100.0],["2020-02-19",1.3578,1.3928,1.3298,1.3438,697200.0],["2020-02-20",1.3438,1.3998,1.3438,1.3928,902400.0],["2020-02-21",1.4068,1.4208,1.3438,1.3648,467100.0],["2020-02-24",1.3438,1.3788,1.3298,1.3368,576200.0],["2020-02-25",1.3368,1.3508,1.1828,1.2388,1352400.0],["2020-02-26",1.2528,1.2878,1.1898,1.2248,743900.0],["2020-02-27",1.2108,1.3438,1.1268,1.3368,1547900.0],["2020-02-28",1.2878,1.3858,1.2668,1.3858,694500.0],["2020-03-02",1.3998,1.4208,1.3438,1.3858,625900.0],["2020-03-03",1.3788,1.4068,1.3368,1.3438,622500.0],["2020-03-04",1.3788,1.3788,1.2948,1.3228,307600.0],["2020-03-05",1.3018,1.3228,1.2738,1.2808,545500.0],["2020-03-06",1.2598,1.2808,1.1618,1.1688,746700.0],["2020-03-09",1.1198,1.1478,1.0569,1.0778,967500.0],["2020-03-10",1.1408,1.2178,1.0988,1.1758,758000.0],["2020-03-11",1.1688,1.2318,1.1128,1.1548,1607200.0],["2020-03-12",1.0848,1.1128,1.0219,1.0569,1359600.0],["2020-03-13",1.1198,1.1688,1.0569,1.1688,853900.0],["2020-03-16",0.9239,1.1198,0.9239,0.9939,1128500.0],["2020-03-17",1.0079,1.0848,0.9869,0.9869,624600.0],["2020-03-18",0.9169,1.0079,0.8539,0.9099,1174100.0],["2020-03-19",0.9799,1.0778,0.9659,1.0149,936100.0],["2020-03-20",1.0499,1.0708,0.9659,0.9939,759700.0],["2020-03-23",0.9939,1.0988,0.9449,0.9939,1184800.0],["2020-03-24",0.9939,1.1338,0.9939,1.0569,898400.0],["2020-03-25",0.9589,1.1198,0.9589,1.0219,1269900.0],["2020-03-26",1.0289,1.2178,1.0289,1.1408,1093100.0],["2020-03-27",1.0708,1.1478,1.0638,1.1058,1011400.0],["2020-03-30",1.0708,1.1058,1.0429,1.0429,788400.0],["2020-03-31",1.0149,1.2528,1.0149,1.2458,828900.0],["2020-04-01",1.1618,1.3578,1.1268,1.3438,1101300.0],["2020-04-02",1.2738,1.3438,1.1968,1.2038,752200.0],["2020-04-03",1.2038,1.2248,1.1618,1.1758,413000.0],["2020-04-06",1.2512,1.3115,1.1909,1.2437,514100.0],["2020-04-07",1.2814,1.402,1.2738,1.2889,922000.0],["2020-04-08",1.3492,1.3643,1.2437,1.2437,373200.0],["2020-04-09",1.2889,1.3417,1.2587,1.2814,337000.0],["2020-04-13",1.2814,1.304,1.2286,1.2286,233100.0],["2020-04-14",1.2814,1.3341,1.2512,1.2512,250100.0],["2020-04-15",1.2211,1.2738,1.1758,1.2286,482200.0],["2020-04-16",1.2437,1.2738,1.1758,1.2361,315900.0],["2020-04-17",1.2361,1.3115,1.2286,1.2512,365400.0],["2020-04-20",1.2437,1.3454,1.2361,1.304,392600.0],["2020-04-21",1.304,1.3379,1.2437,1.304,349200.0],["2020-04-22",1.304,1.304,1.2587,1.2663,296200.0],["2020-04-23",1.2286,1.2889,1.2286,1.2738,358100.0],["2020-04-24",1.2814,1.2814,1.2211,1.2512,305200.0],["2020-04-27",1.2587,1.4095,1.2587,1.3567,679800.0],["2020-04-28",1.3567,1.3869,1.2964,1.3567,312600.0],["2020-04-29",1.3417,1.4623,1.3417,1.402,787200.0],["2020-04-30",1.402,1.4472,1.3718,1.4472,312500.0],["2020-05-01",1.4246,1.4246,1.2964,1.3417,486400.0],["2020-05-04",1.3417,1.3417,1.2512,1.2512,304600.0],["2020-05-05",1.2814,1.2814,1.1758,1.1834,608300.0],["2020-05-06",1.206,1.2361,1.1909,1.206,499500.0],["2020-05-07",1.206,1.2663,1.1834,1.206,212000.0],["2020-05-08",1.206,1.2979,1.206,1.2361,514400.0],["2020-05-11",1.2814,1.304,1.2324,1.2437,438200.0],["2020-05-12",1.2437,1.2738,1.206,1.206,467200.0],["2020-05-13",1.2211,1.2211,1.1381,1.1457,529100.0],["2020-05-14",1.1758,1.2135,1.157,1.1834,585900.0],["2020-05-15",1.206,1.2361,1.1532,1.206,232200.0],["2020-05-18",1.2211,1.2663,1.2022,1.2135,547900.0],["2020-05-19",1.2135,1.2663,1.1758,1.1758,502700.0],["2020-05-20",1.2135,1.2437,1.1608,1.1758,516100.0],["2020-05-21",1.1532,1.1721,1.1231,1.1306,470600.0],["2020-05-22",1.1306,1.1306,1.0778,1.0778,479800.0],["2020-05-26",1.1306,1.1608,1.1155,1.1155,872400.0],["2020-05-27",1.2286,1.2361,1.1532,1.1758,783900.0],["2020-05-28",1.1758,1.1758,1.1005,1.108,1063600.0],["2020-05-29",1.0854,1.1517,1.0854,1.1457,912000.0],["2020-06-01",1.1231,1.1457,1.1155,1.1306,1151800.0],["2020-06-02",1.1306,1.1683,1.1155,1.1231,639300.0],["2020-06-03",1.1532,1.2738,1.1381,1.2211,1608900.0],["2020-06-04",1.2211,1.3115,1.2211,1.2587,955500.0],["2020-06-05",1.2663,1.4585,1.2663,1.402,1296600.0],["2020-06-08",1.3643,1.4698,1.304,1.4321,1055000.0],["2020-06-09",1.4095,1.5301,1.3567,1.4773,786400.0],["2020-06-10",1.4999,1.6545,1.4321,1.5904,1306000.0],["2020-06-11",1.4321,1.4321,1.2286,1.2512,3580700.0],["2020-06-12",1.319,1.319,1.0929,1.108,5674500.0],["2020-06-15",1.1909,1.2286,1.1005,1.2211,2955000.0],["2020-06-16",1.206,1.2482,1.1834,1.206,1615200.0],["2020-06-17",1.1834,1.2437,1.1683,1.1834,1403500.0],["2020-06-18",1.1834,1.2286,1.1758,1.2211,1394500.0],["2020-06-19",1.2211,1.2663,1.2135,1.2512,3636700.0],["2020-06-22",1.2361,1.2814,1.2286,1.2587,1273500.0],["2020-06-23",1.2663,1.3379,1.2286,1.2738,1573700.0],["2020-06-24",1.2738,1.319,1.2437,1.2889,1135500.0],["2020-06-25",1.2814,1.3643,1.2814,1.3115,1736400.0],["2020-06-26",1.2889,1.3643,1.2663,1.3115,1413800.0],["2020-06-29",1.319,1.3477,1.2512,1.2512,1406200.0],["2020-06-30",1.2663,1.4095,1.2663,1.3643,1591400.0],["2020-07-01",1.3341,1.4547,1.3341,1.4321,1151600.0],["2020-07-02",1.4698,1.4886,1.3567,1.3869,1621300.0],["2020-07-06",1.417,1.4773,1.3643,1.4773,2112100.0],["2020-07-07",1.5075,1.5075,1.3718,1.4623,1808900.0],["2020-07-08",1.4472,1.5904,1.4472,1.5753,3751400.0],["2020-07-09",1.6205,1.6281,1.5226,1.5753,2270800.0],["2020-07-10",1.5678,1.6507,1.5452,1.6281,2178500.0],["2020-07-13",1.6658,1.7411,1.5979,1.6205,2036800.0],["2020-07-14",1.5829,1.6356,1.4509,1.4773,1858300.0],["2020-07-15",1.4698,1.5753,1.4698,1.4999,819100.0],["2020-07-16",1.4924,1.5678,1.4698,1.5452,1145000.0],["2020-07-17",1.5301,1.5602,1.4698,1.4773,446100.0],["2020-07-20",1.5226,1.6959,1.4999,1.5376,1687200.0],["2020-07-21",1.5678,1.76,1.5678,1.6884,2431500.0],["2020-07-22",1.6582,1.7351,1.613,1.6281,1439300.0],["2020-07-23",1.6205,1.6205,1.5037,1.5075,1758600.0],["2020-07-24",1.4246,1.5226,1.3869,1.3944,1465600.0],["2020-07-27",1.402,1.5715,1.402,1.5301,832800.0],["2020-07-28",1.515,1.5301,1.4623,1.4698,291000.0],["2020-07-29",1.4849,1.5226,1.4698,1.4773,325200.0],["2020-07-30",1.4773,1.5203,1.4698,1.4698,505800.0],["2020-07-31",1.4698,1.5376,1.4698,1.5301,357400.0],["2020-08-03",1.5376,1.5376,1.4623,1.4698,606800.0],["2020-08-04",1.5376,1.5678,1.4849,1.4999,920000.0],["2020-08-05",1.4924,1.6281,1.4924,1.5904,809900.0],["2020-08-06",1.5904,1.6017,1.515,1.5602,369800.0],["2020-08-07",1.5452,1.613,1.5226,1.5678,629600.0],["2020-08-10",1.5527,1.6205,1.5527,1.5904,257400.0],["2020-08-11",1.5904,1.6959,1.5904,1.6281,833400.0],["2020-08-12",1.6808,1.7939,1.6786,1.7261,996100.0],["2020-08-13",1.7638,1.8467,1.7411,1.7487,1101400.0],["2020-08-14",1.711,1.809,1.711,1.7788,379100.0],["2020-08-17",1.7864,1.8843,1.7788,1.809,727200.0],["2020-08-18",1.7638,1.824,1.6582,1.6658,938100.0],["2020-08-19",1.6582,1.7185,1.5452,1.5527,1120700.0],["2020-08-20",1.5075,2.2235,1.4698,1.9974,14910400.0],["2020-08-21",1.9522,1.956,1.7261,1.7713,2113300.0],["2020-08-24",1.7788,1.9296,1.7185,1.9296,1265600.0],["2020-08-25",2.0351,2.0351,1.7864,1.809,1890000.0],["2020-08-26",1.809,1.8127,1.7449,1.8014,609900.0],["2020-08-27",1.7261,1.7638,1.5527,1.6432,1512500.0],["2020-08-28",1.5979,1.6394,1.5678,1.5678,742500.0],["2020-08-31",1.5527,1.5527,1.417,1.4321,1740900.0],["2020-09-01",1.4095,1.4849,1.3944,1.4095,842400.0],["2020-09-02",1.4095,1.4246,1.2361,1.2437,1426800.0],["2020-09-03",1.2361,1.3944,1.2211,1.2964,1669100.0],["2020-09-04",1.2964,1.3643,1.2535,1.3341,986900.0],["2020-09-08",1.3417,1.3718,1.2474,1.2512,1006100.0],["2020-09-09",1.2738,1.319,1.2135,1.2135,1055600.0],["2020-09-10",1.2286,1.2814,1.1984,1.2286,564500.0],["2020-09-11",1.1834,1.2663,1.1834,1.2437,508800.0],["2020-09-14",1.2437,1.3115,1.2361,1.2738,722200.0],["2020-09-15",1.2512,1.319,1.2512,1.2738,348600.0],["2020-09-16",1.2361,1.3718,1.2361,1.2889,594500.0],["2020-09-17",1.2889,1.3288,1.2814,1.2889,360000.0],["2020-09-18",1.2814,1.3417,1.2211,1.2286,1284700.0],["2020-09-21",1.2211,1.2663,1.2135,1.2211,511800.0],["2020-09-22",1.2211,1.307,1.2211,1.2286,600000.0],["2020-09-23",1.2286,1.2964,1.2286,1.2437,482000.0],["2020-09-24",1.2437,1.3341,1.2211,1.2738,736300.0],["2020-09-25",1.2738,1.3492,1.2663,1.2663,557300.0],["2020-09-28",1.2964,1.3567,1.2814,1.319,610500.0],["2020-09-29",1.3115,1.4246,1.3115,1.4095,536300.0],["2020-09-30",1.4095,1.4547,1.3793,1.3869,535400.0],["2020-10-01",1.3567,1.4849,1.3567,1.4849,523500.0],["2020-10-02",1.4849,1.5452,1.4472,1.5075,692000.0],["2020-10-05",1.515,1.5188,1.3718,1.3944,695600.0],["2020-10-06",1.4095,1.515,1.4027,1.4623,667100.0],["2020-10-07",1.4321,1.5226,1.4321,1.4396,592400.0],["2020-10-08",1.4396,1.5226,1.4321,1.4396,539800.0],["2020-10-09",1.4396,1.5226,1.4396,1.4698,746400.0],["2020-10-12",1.4698,1.5376,1.4698,1.4849,568600.0],["2020-10-13",1.4472,1.515,1.4472,1.4924,503500.0],["2020-10-14",1.4849,1.515,1.4698,1.4924,295200.0],["2020-10-15",1.4698,1.5226,1.4698,1.4999,312800.0],["2020-10-16",1.4773,1.6055,1.4698,1.5602,608700.0],["2020-10-19",1.5602,1.6658,1.5376,1.5753,605800.0],["2020-10-20",1.6055,1.7253,1.6055,1.6658,556600.0],["2020-10-21",1.6582,1.7336,1.6507,1.6658,382600.0],["2020-10-22",1.6582,1.7185,1.5942,1.6582,533900.0],["2020-10-23",1.6658,1.7185,1.6507,1.6507,315200.0],["2020-10-26",1.6658,1.6959,1.5301,1.5527,614600.0],["2020-10-27",1.5527,1.6243,1.5452,1.613,317100.0],["2020-10-28",1.5829,1.6582,1.5226,1.5226,467800.0],["2020-10-29",1.5226,1.662,1.5226,1.5904,395800.0],["2020-10-30",1.6055,1.6281,1.515,1.5301,386300.0],["2020-11-02",1.5527,1.6507,1.5301,1.5301,345700.0],["2020-11-03",1.4999,1.5391,1.4359,1.5075,494300.0],["2020-11-04",1.515,1.5829,1.4999,1.5226,338600.0],["2020-11-05",1.5452,1.6017,1.4924,1.5678,563800.0],["2020-11-06",1.5678,1.6055,1.5226,1.5753,286800.0],["2020-11-09",1.6055,1.6582,1.5904,1.6507,338700.0],["2020-11-10",1.613,1.6432,1.5625,1.5753,360000.0],["2020-11-11",1.5527,1.5927,1.5263,1.5301,346400.0],["2020-11-12",1.5376,1.5979,1.5301,1.5527,325200.0],["2020-11-13",1.5452,1.6356,1.5452,1.6356,244100.0],["2020-11-16",1.6356,1.6959,1.5256,1.5301,1022500.0],["2020-11-17",1.5829,1.5829,1.5188,1.5452,642300.0],["2020-11-18",1.5452,1.5678,1.5263,1.5376,488300.0],["2020-11-19",1.5452,1.5678,1.5278,1.5376,756300.0],["2020-11-20",1.5376,1.5527,1.5301,1.5376,697400.0],["2020-11-23",1.5678,1.5678,1.5301,1.5376,957000.0],["2020-11-24",1.5376,1.5452,1.515,1.5452,766900.0],["2020-11-25",1.5452,1.5452,1.5263,1.5452,801000.0],["2020-11-27",1.5527,1.7336,1.5376,1.6808,2132200.0],["2020-11-30",1.7336,1.7901,1.6281,1.6432,1967500.0],["2020-12-01",1.6808,1.7788,1.6507,1.6808,1199600.0],["2020-12-02",1.6432,1.7713,1.6432,1.7638,1097800.0],["2020-12-03",1.7638,1.7713,1.6884,1.7261,872700.0],["2020-12-04",1.7336,1.7487,1.6808,1.7261,774100.0],["2020-12-07",1.7261,1.7411,1.6582,1.7185,845400.0],["2020-12-08",1.7185,1.7336,1.6658,1.6959,533000.0],["2020-12-09",1.7035,1.7185,1.6055,1.613,830500.0],["2020-12-10",1.613,1.6507,1.5602,1.5829,843000.0],["2020-12-11",1.5753,1.613,1.5678,1.5829,662700.0],["2020-12-14",1.5678,1.6432,1.5376,1.6055,939600.0],["2020-12-15",1.6205,1.6733,1.5829,1.6658,627600.0],["2020-12-16",1.6658,1.7336,1.6507,1.6959,572800.0],["2020-12-17",1.6959,1.7487,1.6658,1.6959,731900.0],["2020-12-18",1.6733,1.7562,1.5866,1.6432,1985300.0],["2020-12-21",1.6205,1.7261,1.6168,1.6507,676300.0],["2020-12-22",1.6658,1.7185,1.6296,1.711,667400.0],["2020-12-23",1.6884,1.8693,1.6733,1.7939,1549800.0],["2020-12-24",1.8014,1.8467,1.7562,1.7788,297300.0],["2020-12-28",1.7788,1.8014,1.6921,1.711,651700.0],["2020-12-29",1.7185,1.809,1.7155,1.7788,886300.0],["2020-12-30",1.7638,1.9974,1.7638,1.9522,1207200.0],["2020-12-31",1.9597,2.0125,1.613,2.0125,1456300.0],["2021-01-04",2.0351,2.0351,1.8919,1.9673,631300.0],["2021-01-05",1.9673,2.1105,1.9446,2.0652,559800.0],["2021-01-06",2.0426,2.0879,1.9974,2.02,809100.0],["2021-01-07",2.0276,2.0803,1.9823,2.0728,442800.0],["2021-01-08",2.0879,2.1482,2.0728,2.1482,489600.0],["2021-01-11",2.1783,2.2612,2.1557,2.2612,624500.0],["2021-01-12",2.2612,2.2612,2.2009,2.216,640000.0],["2021-01-13",2.2235,2.5476,2.2085,2.525,1367100.0],["2021-01-14",2.5326,2.917,2.5258,2.8642,2674000.0],["2021-01-15",2.7135,2.7738,2.5778,2.6456,905000.0],["2021-01-19",2.721,2.7964,2.6079,2.6381,792000.0],["2021-01-20",2.6908,2.7157,2.5778,2.6456,700800.0],["2021-01-21",2.6381,2.7813,2.6004,2.7361,859700.0],["2021-01-22",2.7436,2.7964,2.6532,2.7059,434600.0],["2021-01-25",2.7059,2.8152,2.6004,2.6381,882100.0],["2021-01-26",2.6456,2.7059,2.5326,2.5627,614400.0],["2021-01-27",2.51,2.7059,2.4873,2.6456,623800.0],["2021-01-28",2.6381,2.6381,2.5326,2.6306,505400.0],["2021-01-29",2.6004,2.6682,2.5627,2.6004,487200.0],["2021-02-01",2.7135,3.0225,2.6984,2.917,1644300.0],["2021-02-02",3.015,3.0828,2.8868,2.9547,1035700.0],["2021-02-03",3.0526,3.1431,2.9697,3.1205,1414600.0],["2021-02-04",3.1883,3.2637,2.9923,3.0451,1605000.0],["2021-02-05",3.0979,3.1129,2.9094,3.0074,1401200.0],["2021-02-08",3.0526,3.3617,3.0376,3.2938,1670000.0],["2021-02-09",3.3918,3.4597,3.226,3.3617,994200.0],["2021-02-10",3.5049,4.1795,3.4672,3.9797,3468200.0],["2021-02-11",4.04,4.2737,3.9044,4.1908,1905300.0],["2021-02-12",4.1682,4.8955,4.025,4.6581,2699300.0],["2021-02-16",5.3063,6.0676,5.2536,5.9169,8537700.0],["2021-02-17",5.7963,6.1505,5.3365,5.8189,5457900.0],["2021-02-18",5.2762,6.0601,5.2762,5.5701,4913000.0],["2021-02-19",5.6983,5.7812,4.9671,5.0802,4047900.0],["2021-02-22",5.246,5.4269,4.9144,4.9898,2689100.0],["2021-02-23",4.4621,4.5074,3.52,4.3415,4350200.0],["2021-02-24",4.5224,4.5827,4.2586,4.3868,2657300.0],["2021-02-25",4.4245,4.4245,3.9873,4.0551,1769800.0],["2021-02-26",3.9873,4.334,3.9421,4.236,2052400.0],["2021-03-01",4.3717,4.5903,4.2699,4.4094,2647500.0],["2021-03-02",4.4094,4.4094,3.8667,4.0174,3182500.0],["2021-03-03",4.1456,4.1456,3.9722,4.0777,1794600.0],["2021-03-04",3.9797,4.0777,3.633,3.8667,2025300.0],["2021-03-05",3.8742,3.8968,3.0903,3.7536,4467200.0],["2021-03-08",3.6556,3.6933,3.3994,3.4069,1784600.0],["2021-03-09",3.5652,3.7385,3.5426,3.6858,3187900.0],["2021-03-10",3.9044,3.9044,3.6179,3.8139,2229700.0],["2021-03-11",4.5526,7.9972,4.3566,7.364,85960400.0],["2021-03-12",5.7586,6.8816,5.6907,6.4822,15158800.0],["2021-03-15",6.0827,6.1656,5.5023,5.9244,7243900.0],["2021-03-16",5.6832,6.5048,5.653,6.0902,6776400.0],["2021-03-17",5.7963,6.3616,5.7812,5.9696,3940600.0],["2021-03-18",6.0299,6.7837,5.947,6.3842,7860800.0],["2021-03-19",6.2711,6.5726,5.9696,6.2108,4592800.0],["2021-03-22",6.2485,6.7837,6.1807,6.256,6871000.0],["2021-03-23",6.256,6.4897,5.8942,6.0299,3224900.0],["2021-03-24",6.0073,6.0073,5.0576,5.2234,4881000.0],["2021-03-25",5.0124,5.4345,4.9898,5.246,1930800.0],["2021-03-26",5.3892,5.4269,4.9295,5.2083,2330100.0],["2021-03-29",5.1556,5.1933,4.7033,4.9671,2503800.0],["2021-03-30",5.0425,5.5249,4.9822,5.3214,2383200.0],["2021-03-31",5.3289,5.3968,5.148,5.2837,1535800.0],["2021-04-01",5.4269,5.6154,5.1405,5.2234,2218600.0],["2021-04-05",5.2762,5.3289,5.1254,5.2837,964000.0],["2021-04-06",5.2914,5.527,5.191,5.2219,1320500.0],["2021-04-07",5.2605,5.4459,5.1447,5.276,1086800.0],["2021-04-08",5.2837,5.4923,5.1957,5.415,1313000.0],["2021-04-09",5.3841,5.4073,5.2219,5.3455,669200.0],["2021-04-12",5.3532,5.3687,4.9129,4.9361,997000.0],["2021-04-13",4.9361,5.1138,4.8666,4.9207,1213900.0],["2021-04-14",4.9207,5.2065,4.8743,4.9207,862600.0],["2021-04-15",4.9979,5.0365,4.5344,4.6889,1590500.0],["2021-04-16",4.6503,4.7816,4.573,4.7198,1000800.0],["2021-04-19",4.7198,4.8859,4.6657,4.7893,934400.0],["2021-04-20",4.7198,4.8202,4.519,4.7121,1039300.0],["2021-04-21",4.7275,4.9824,4.6348,4.9824,1242000.0],["2021-04-22",5.0211,5.0983,4.8473,4.8666,1055500.0],["2021-04-23",4.9438,5.2134,4.8666,5.1215,776500.0],["2021-04-26",5.1292,5.4691,5.0211,5.3687,1267900.0],["2021-04-27",5.4846,5.4846,5.1987,5.3146,757000.0],["2021-04-28",5.1987,5.6082,5.1987,5.4846,890200.0],["2021-04-29",5.5077,5.5464,5.0829,5.3069,861000.0],["2021-04-30",5.2451,5.3532,5.164,5.1833,583600.0],["2021-05-03",5.2451,5.2528,5.0829,5.1292,534200.0],["2021-05-04",5.1369,5.1369,4.828,5.0288,790400.0],["2021-05-05",5.0983,5.276,4.9747,5.0056,915100.0],["2021-05-06",4.9438,4.967,4.7353,4.9052,787500.0],["2021-05-07",4.9361,5.2451,4.9129,5.0133,812600.0],["2021-05-10",4.9284,5.0056,4.6348,4.882,1418500.0],["2021-05-11",4.6348,5.0056,4.6348,4.9361,747600.0],["2021-05-12",4.9207,5.0829,4.8202,4.8434,931600.0],["2021-05-13",4.8048,4.967,4.7816,4.882,1126800.0],["2021-05-14",4.9361,5.3223,4.9361,5.2837,1563800.0],["2021-05-17",5.3764,5.6545,5.276,5.5464,2019900.0],["2021-05-18",5.6699,5.9171,5.6275,5.7317,1910700.0],["2021-05-19",5.5077,5.8476,5.4073,5.8244,1396900.0],["2021-05-20",5.894,5.9789,5.7086,5.9635,1743000.0],["2021-05-21",6.0485,6.0562,5.7317,5.809,2037400.0],["2021-05-24",5.9171,6.1257,5.7549,6.0021,1491700.0],["2021-05-25",6.1798,6.7591,5.5,6.118,5507200.0],["2021-05-26",6.0253,6.1412,5.6391,5.7472,1901000.0],["2021-05-27",5.7935,6.1489,5.6931,6.1412,3630300.0],["2021-05-28",6.1064,6.1412,5.6931,5.809,1821200.0],["2021-06-01",5.8708,6.4888,5.8553,6.4115,2588800.0],["2021-06-02",6.4888,6.7205,6.3497,6.5042,2330600.0],["2021-06-03",6.3575,6.4733,6.0639,6.203,1483500.0],["2021-06-04",6.2725,6.7746,6.2648,6.6664,2323300.0],["2021-06-07",6.6664,6.6819,6.2261,6.3961,2734300.0],["2021-06-08",6.4888,6.5042,6.0021,6.4424,2214300.0],["2021-06-09",6.4038,6.9368,6.3961,6.6433,4102500.0],["2021-06-10",6.7205,7.0604,6.2339,6.2493,3625500.0],["2021-06-11",6.2957,6.4579,6.1025,6.3961,1622000.0],["2021-06-14",6.4888,7.2303,6.481,7.1222,7406800.0],["2021-06-15",7.2612,7.5239,6.9754,7.2226,4317900.0],["2021-06-16",7.1222,7.4853,6.875,7.2767,3031100.0],["2021-06-17",7.4389,8.0414,7.3076,7.7093,4805400.0],["2021-06-18",7.802,7.8406,7.5316,7.6475,4142000.0],["2021-06-21",7.7711,7.7711,6.6742,6.9523,3915200.0],["2021-06-22",7.0372,7.184,6.6935,7.1299,2677400.0],["2021-06-23",7.2072,7.3926,6.96,7.3771,1348800.0],["2021-06-24",7.4157,7.4296,7.1608,7.3153,1597400.0],["2021-06-25",7.3617,7.493,7.1685,7.2381,998000.0],["2021-06-28",7.2999,7.4312,7.2381,7.3771,894200.0],["2021-06-29",7.3385,7.3539,6.9291,7.2999,1199100.0],["2021-06-30",7.1994,7.4698,6.9909,7.3539,1514200.0],["2021-07-01",7.3385,7.632,7.1608,7.3694,2173000.0],["2021-07-02",7.2381,7.2381,6.6448,6.7051,2233600.0],["2021-07-06",6.3188,6.8209,6.2957,6.7282,1728300.0],["2021-07-07",6.8209,6.9909,6.7205,6.7978,1736400.0],["2021-07-08",5.8708,6.2261,5.7704,6.1952,3994200.0],["2021-07-09",6.4115,6.427,5.8561,6.1257,2054600.0],["2021-07-12",6.1566,6.2864,5.9249,6.1025,1251600.0],["2021-07-13",6.1566,6.3806,5.9712,6.0098,1583500.0],["2021-07-14",6.0794,6.2879,5.9867,6.0716,1270400.0],["2021-07-15",6.033,6.2493,5.9944,6.1875,1264900.0],["2021-07-16",6.1875,6.203,5.7472,5.9249,1361000.0],["2021-07-19",5.7935,5.8322,5.5618,5.8167,1777700.0],["2021-07-20",5.7935,5.8244,5.6082,5.7472,1673800.0],["2021-07-21",5.7781,6.203,5.7549,6.0871,1781800.0],["2021-07-22",6.1257,6.1257,5.6854,5.948,1558300.0],["2021-07-23",5.6622,5.6622,5.3378,5.5077,1707500.0],["2021-07-26",5.1678,5.5773,5.0751,5.4614,1900700.0],["2021-07-27",5.3223,5.3919,4.9824,5.2451,2451800.0],["2021-07-28",5.4073,5.6699,5.3069,5.5773,2006500.0],["2021-07-29",5.6236,5.6236,5.0829,5.0983,2392500.0],["2021-07-30",4.8511,5.1987,4.8202,5.0442,2614800.0],["2021-08-02",5.1138,5.1601,4.967,4.9979,1346100.0],["2021-08-03",5.0133,5.0674,4.8975,5.0288,1276500.0],["2021-08-04",5.0829,5.1447,4.9129,4.9593,1085700.0],["2021-08-05",4.9361,5.0211,4.8357,4.9129,1158000.0],["2021-08-06",4.967,5.0056,4.7468,4.8434,1357800.0],["2021-08-09",5.0829,5.1987,4.9129,5.106,951600.0],["2021-08-10",5.1678,5.2528,4.9284,4.9284,1296600.0],["2021-08-11",5.0404,5.0404,4.8202,4.9284,1031500.0],["2021-08-12",4.9052,4.9052,4.6935,4.7971,793700.0],["2021-08-13",4.7893,4.8164,4.6348,4.6889,961400.0],["2021-08-16",4.6348,4.6348,4.3954,4.5344,2108900.0],["2021-08-17",4.1714,4.4958,4.1096,4.4958,1199900.0],["2021-08-18",4.4958,4.573,4.3413,4.4572,1401500.0],["2021-08-19",4.349,4.4572,4.2216,4.4494,1929900.0],["2021-08-20",4.5112,4.8125,4.4417,4.4649,3246500.0],["2021-08-23",4.9207,5.0133,4.519,4.6889,2296100.0],["2021-08-24",4.658,4.9554,4.5885,4.8589,2551600.0],["2021-08-25",4.882,4.8936,4.5576,4.6503,2272700.0],["2021-08-26",4.6541,4.7275,4.5035,4.5421,1174900.0],["2021-08-27",4.5499,4.6889,4.4185,4.6889,1366000.0],["2021-08-30",4.7121,4.7159,4.4417,4.5653,1040300.0],["2021-08-31",4.573,4.7971,4.5653,4.7044,1199200.0],["2021-09-01",4.7353,4.9284,4.7275,4.7971,869200.0],["2021-09-02",4.7507,4.9747,4.6735,4.8202,1155800.0],["2021-09-03",4.7893,4.9361,4.6812,4.8048,1300800.0],["2021-09-07",4.9361,5.2567,4.8048,4.8125,17206900.0],["2021-09-08",4.8318,4.8434,4.658,4.8202,1488600.0],["2021-09-09",4.7314,4.9052,4.7044,4.8434,2217600.0],["2021-09-10",4.8898,5.0751,4.7082,4.7816,1262400.0],["2021-09-13",4.7121,4.7662,4.4958,4.6039,1654300.0],["2021-09-14",4.6194,4.6889,4.3567,4.3876,1559500.0],["2021-09-15",4.3799,4.6117,4.349,4.5267,1383600.0],["2021-09-16",4.5421,4.6039,4.4185,4.5035,1020300.0],["2021-09-17",4.5035,4.573,4.4263,4.4803,6707100.0],["2021-09-20",4.3413,4.3413,4.0493,4.2795,2382900.0],["2021-09-21",4.3954,4.4726,4.2872,4.3027,1582100.0],["2021-09-22",4.4185,4.5808,4.3799,4.519,859700.0],["2021-09-23",4.573,4.6348,4.519,4.5885,788500.0],["2021-09-24",4.573,4.573,4.434,4.4958,979900.0],["2021-09-27",4.5112,4.5267,4.3104,4.4572,1061800.0],["2021-09-28",4.4185,4.5112,4.2563,4.2718,1052100.0],["2021-09-29",4.2795,4.3475,4.2332,4.2563,433600.0],["2021-09-30",4.2718,4.4626,4.2486,4.3567,806100.0],["2021-10-01",4.3258,4.4649,4.2486,4.4108,1185700.0],["2021-10-04",4.3567,4.3799,4.1366,4.2023,674800.0],["2021-10-05",4.2409,4.4417,4.2331,4.4031,569800.0],["2021-10-06",4.2872,4.3181,4.1482,4.2795,828600.0],["2021-10-07",4.4031,4.5267,4.3258,4.349,1905600.0],["2021-10-08",4.3645,4.6812,4.3645,4.5344,1066000.0],["2021-10-11",4.5962,4.9052,4.5962,4.6657,1868300.0],["2021-10-12",4.6735,4.7739,4.5653,4.6812,1083000.0],["2021-10-13",4.7121,4.7353,4.5962,4.6735,830000.0],["2021-10-14",4.6348,4.6348,4.3104,4.4803,1451400.0],["2021-10-15",4.5499,4.5499,4.3413,4.4031,751800.0],["2021-10-18",4.4031,4.5267,4.3992,4.5112,786000.0],["2021-10-19",4.4881,4.6657,4.4649,4.5808,1086000.0],["2021-10-20",4.8511,5.0056,4.7893,4.8048,1932000.0],["2021-10-21",4.8434,5.1099,4.8125,4.9438,1212900.0],["2021-10-22",4.9902,5.0906,4.9052,4.9593,1183900.0],["2021-10-25",4.967,5.0983,4.9129,4.9902,1229400.0],["2021-10-26",5.0442,5.0442,4.7971,4.9129,1311700.0],["2021-10-27",4.828,4.9052,4.7275,4.8202,1039000.0],["2021-10-28",4.7893,4.828,4.6503,4.8202,978000.0],["2021-10-29",4.7971,4.8195,4.6426,4.7275,957100.0],["2021-11-01",4.7662,4.9129,4.7121,4.8511,1180800.0],["2021-11-02",4.828,4.828,4.5576,4.7044,1566600.0],["2021-11-03",4.6812,4.7546,4.6348,4.6735,1196300.0],["2021-11-04",4.6812,4.7507,4.6039,4.7044,805900.0],["2021-11-05",4.6889,4.8743,4.6889,4.7584,825000.0],["2021-11-08",4.8048,4.9284,4.7893,4.828,947000.0],["2021-11-09",4.8357,5.0829,4.7785,5.0288,1389600.0],["2021-11-10",5.0906,5.1833,4.9129,4.9747,1224000.0],["2021-11-11",5.0288,5.2065,4.9824,5.106,1378900.0],["2021-11-12",5.1292,5.3146,5.0751,5.2142,890800.0],["2021-11-15",5.5773,5.6622,5.1678,5.1678,888200.0],["2021-11-16",5.2065,5.2914,5.0365,5.2374,899200.0],["2021-11-17",5.2528,5.2683,5.0056,5.1447,1474600.0],["2021-11-18",5.0751,5.0968,4.6039,4.828,2094400.0],["2021-11-19",4.8202,4.9052,4.7198,4.7893,1097100.0],["2021-11-22",4.7816,4.882,4.6232,4.7353,1258100.0],["2021-11-23",4.7893,4.8395,4.6039,4.7507,1474600.0],["2021-11-24",4.7353,4.7971,4.6503,4.7121,1087200.0],["2021-11-26",4.5653,4.6735,4.4803,4.6194,1166800.0],["2021-11-29",4.5962,4.6348,4.4958,4.5499,1029800.0],["2021-11-30",4.5421,4.6117,4.3336,4.5344,1777400.0],["2021-12-01",4.6194,4.6503,4.4185,4.4417,915200.0],["2021-12-02",4.4881,4.519,4.3065,4.4263,944300.0],["2021-12-03",4.3027,4.4108,3.9937,4.1405,3587800.0],["2021-12-06",4.0941,4.125,3.9628,4.0941,1767000.0],["2021-12-07",4.1482,4.3722,4.1482,4.2949,1497000.0],["2021-12-08",4.3336,4.4958,4.2486,4.4108,1015300.0],["2021-12-09",4.4417,4.5576,4.3799,4.3799,1458000.0],["2021-12-10",4.3722,4.4649,4.2872,4.4649,1525000.0],["2021-12-13",4.3181,4.3529,4.125,4.2177,1806400.0],["2021-12-14",4.1675,4.2332,4.0787,4.0941,1370200.0],["2021-12-15",4.0091,4.0555,3.901,4.0246,1145200.0],["2021-12-16",4.0555,4.264,3.8971,3.9319,1107900.0],["2021-12-17",3.8315,4.0091,3.7813,4.0091,2998800.0],["2021-12-20",3.8237,3.8778,3.6229,3.6229,1353000.0],["2021-12-21",3.6229,3.8122,3.6229,3.7851,1021100.0],["2021-12-22",3.7388,3.816,3.6461,3.7697,604400.0],["2021-12-23",3.7697,3.8214,3.7233,3.7851,1310100.0],["2021-12-27",3.8083,3.8237,3.5534,3.7697,747200.0],["2021-12-28",3.7851,3.8353,3.7233,3.7388,636700.0],["2021-12-29",3.7388,3.7697,3.5843,3.6229,835700.0],["2021-12-30",3.6306,3.8546,3.6152,3.7851,1523800.0],["2021-12-31",3.8083,3.901,3.7542,3.8083,659700.0],["2022-01-03",3.8701,3.9551,3.8083,3.8855,432800.0],["2022-01-04",3.8778,3.9319,3.6924,3.7697,1212300.0],["2022-01-05",3.6692,3.7233,3.4993,3.5765,1235700.0],["2022-01-06",3.6074,3.7542,3.5379,3.677,1383500.0],["2022-01-07",3.6847,3.7233,3.5727,3.6229,2250400.0],["2022-01-10",3.677,3.7928,3.565,3.6152,1215700.0],["2022-01-11",3.6383,3.7117,3.5688,3.5997,1146800.0],["2022-01-12",3.6074,3.7928,3.592,3.7388,1337400.0],["2022-01-13",3.7697,3.8083,3.5727,3.6074,867500.0],["2022-01-14",3.5997,3.6577,3.4839,3.5379,927700.0],["2022-01-18",3.5611,3.5688,3.453,3.4761,741500.0],["2022-01-19",3.4993,3.5765,3.4298,3.453,924100.0],["2022-01-20",3.6229,3.6383,3.507,3.5225,1414600.0],["2022-01-21",3.5688,3.592,3.395,3.4221,788200.0],["2022-01-24",3.3216,3.3216,3.1053,3.2135,1554700.0],["2022-01-25",3.1594,3.2482,3.1362,3.1671,1224800.0],["2022-01-26",3.1826,3.2212,3.0126,3.059,1969000.0],["2022-01-27",3.0822,3.1208,2.7461,2.8273,2527000.0],["2022-01-28",2.835,2.8736,2.7037,2.8041,1935600.0],["2022-01-31",2.8195,3.0938,2.7809,3.0513,2602500.0],["2022-02-01",3.0976,3.2289,3.0976,3.198,1710100.0],["2022-02-02",3.2367,3.2598,3.059,3.1053,1073600.0],["2022-02-03",3.0513,3.1131,3.0126,3.0358,826600.0],["2022-02-04",3.0358,3.1478,3.0281,3.1131,663800.0],["2022-02-07",3.0822,3.1208,3.0126,3.0281,788100.0],["2022-02-08",3.0126,3.1787,3.0126,3.1594,793600.0],["2022-02-09",3.2135,3.3603,3.1903,3.3294,947700.0],["2022-02-10",3.2753,3.453,3.2753,3.3371,422900.0],["2022-02-11",3.3603,3.4761,3.3216,3.3448,509400.0],["2022-02-14",3.3525,3.4066,3.283,3.2985,387700.0],["2022-02-15",3.3757,3.4761,3.3603,3.453,611200.0],["2022-02-16",3.4375,3.4761,3.3873,3.453,296100.0],["2022-02-17",3.4375,3.5688,3.4375,3.4916,478400.0],["2022-02-18",3.4452,3.4452,3.368,3.3912,601400.0],["2022-02-22",3.3603,3.3742,3.2753,3.3062,470500.0],["2022-02-23",3.368,3.4143,3.31,3.3216,531700.0],["2022-02-24",3.0899,3.3216,3.0744,3.3216,680200.0],["2022-02-25",3.3294,3.3603,3.1671,3.2367,646100.0],["2022-02-28",3.2058,3.2289,3.0976,3.144,775000.0],["2022-03-01",3.1517,3.1517,2.9895,3.0513,685200.0],["2022-03-02",3.0435,3.0629,2.9586,3.0126,516700.0],["2022-03-03",2.9895,2.9895,2.8736,2.9277,908100.0],["2022-03-04",2.8813,2.9045,2.665,2.665,1339200.0],["2022-03-07",2.665,2.7268,2.5646,2.5646,1162400.0],["2022-03-08",2.5646,2.7346,2.5183,2.6959,760200.0],["2022-03-09",2.7809,2.9045,2.7539,2.8581,632400.0],["2022-03-10",2.8041,2.8504,2.6805,2.7191,1626200.0],["2022-03-11",2.7809,2.8079,2.3599,2.3792,1218400.0],["2022-03-14",2.356,2.3792,2.0702,2.2711,2495300.0],["2022-03-15",2.2402,2.5723,2.1397,2.4719,1591700.0],["2022-03-16",2.7964,3.7388,2.7423,3.5225,4587700.0],["2022-03-17",3.3371,3.4684,3.0513,3.2289,1698900.0],["2022-03-18",3.2444,3.3757,3.2058,3.2521,1147400.0],["2022-03-21",3.2135,3.3139,3.0667,3.0744,867000.0],["2022-03-22",3.2135,3.3139,3.144,3.2367,975400.0],["2022-03-23",3.2212,3.4607,3.1826,3.3139,744500.0],["2022-03-24",3.2135,3.3062,3.1131,3.2289,571100.0],["2022-03-25",3.1903,3.2212,3.0629,3.0976,621400.0],["2022-03-28",3.1285,3.2598,3.1015,3.1594,436200.0],["2022-03-29",3.2598,3.3371,3.2289,3.2753,624400.0],["2022-03-30",3.1826,3.3139,3.144,3.198,543400.0],["2022-03-31",3.1594,3.1749,3.0667,3.0667,553600.0],["2022-04-01",3.2058,3.2791,3.1131,3.1285,446800.0],["2022-04-04",3.2444,3.3178,3.1834,3.2907,424300.0],["2022-04-05",3.2985,3.2985,3.059,3.059,456200.0],["2022-04-06",3.0513,3.0899,2.889,3.0049,782100.0],["2022-04-07",3.0049,3.0513,2.9084,3.0049,522400.0],["2022-04-08",3.0126,3.0667,2.9663,3.0126,322500.0],["2022-04-11",2.974,3.0513,2.9122,2.9122,736900.0],["2022-04-12",3.1042,3.145,3.0388,3.1369,754200.0],["2022-04-13",3.1042,3.145,3.0388,3.0388,533300.0],["2022-04-14",3.0225,3.047,2.9572,3.0307,350500.0],["2022-04-18",2.9817,3.0225,2.9,2.949,287500.0],["2022-04-19",2.9326,3.0879,2.9081,3.0797,269100.0],["2022-04-20",3.0307,3.1614,3.0307,3.1042,352900.0],["2022-04-21",3.0879,3.1614,2.9408,2.9572,452000.0],["2022-04-22",3.0225,3.1124,2.9735,2.9735,365200.0],["2022-04-25",2.8836,2.9572,2.8755,2.8755,510300.0],["2022-04-26",2.9245,3.0552,2.9245,3.0062,459000.0],["2022-04-27",3.096,3.1124,2.9326,2.9735,366400.0],["2022-04-28",2.9817,3.0225,2.9163,2.998,459900.0],["2022-04-29",3.1695,3.2439,3.0552,3.0715,510400.0],["2022-05-02",3.0552,3.1695,3.0143,3.0715,502900.0],["2022-05-03",3.0797,3.1614,2.9817,3.096,463900.0],["2022-05-04",3.1042,3.3493,3.0715,3.3493,765100.0],["2022-05-05",3.2186,3.2349,3.0633,3.1042,470900.0],["2022-05-06",3.1205,3.1614,2.9653,3.0225,416300.0],["2022-05-09",2.9408,3.0062,2.8836,2.9081,393600.0],["2022-05-10",2.9898,3.0388,2.9,3.0062,650600.0],["2022-05-11",3.0143,3.0715,2.9408,3.0225,798000.0],["2022-05-12",2.9817,2.9817,2.7774,2.9081,745600.0],["2022-05-13",2.9653,3.0633,2.9,2.949,625600.0],["2022-05-16",2.9163,2.9653,2.8346,2.9,579700.0],["2022-05-17",2.9163,3.0143,2.8591,2.9326,655700.0],["2022-05-18",2.8591,3.1042,2.8591,3.0797,466700.0],["2022-05-19",3.0797,3.2741,3.0715,3.2594,230400.0],["2022-05-20",3.3493,3.3493,3.0633,3.0633,371100.0],["2022-05-23",3.096,3.2594,3.0952,3.2186,469300.0],["2022-05-24",3.1614,3.2104,3.0143,3.047,493900.0],["2022-05-25",3.0225,3.1369,3.0143,3.096,533100.0],["2022-05-26",3.1369,3.4963,3.1124,3.4636,473700.0],["2022-05-27",3.4064,3.4881,3.3738,3.4391,321000.0],["2022-05-31",3.5126,3.5126,3.3738,3.4391,977200.0],["2022-06-01",3.5126,3.9783,3.5126,3.6924,1377800.0],["2022-06-02",3.6597,3.6842,3.4391,3.529,654200.0],["2022-06-03",3.4555,3.4881,3.2676,3.2757,531900.0],["2022-06-06",3.4473,3.5862,3.4146,3.5698,625100.0],["2022-06-07",3.578,3.578,3.3329,3.48,1002900.0],["2022-06-08",3.5453,3.725,3.4636,3.676,608300.0],["2022-06-09",3.578,3.7087,3.5698,3.6924,539900.0],["2022-06-10",3.6842,3.7536,3.5617,3.6842,650900.0],["2022-06-13",3.5698,3.6352,3.3656,3.4146,565600.0],["2022-06-14",3.4881,3.7495,3.48,3.6433,528000.0],["2022-06-15",3.7005,3.8149,3.6147,3.774,407700.0],["2022-06-16",3.5943,3.6924,3.4636,3.5617,494600.0],["2022-06-17",3.6842,3.7455,3.6147,3.6842,887300.0],["2022-06-21",3.7332,3.8639,3.7087,3.8476,471900.0],["2022-06-22",3.7577,3.8476,3.6924,3.7169,331100.0],["2022-06-23",3.7414,3.8639,3.676,3.7169,237700.0],["2022-06-24",3.7904,3.9211,3.7659,3.8802,380800.0],["2022-06-27",3.9211,3.9619,3.8149,3.8476,275400.0],["2022-06-28",3.8394,3.8639,3.6924,3.6924,503200.0],["2022-06-29",3.7169,3.7904,3.7087,3.7904,1529900.0],["2022-06-30",3.7005,3.8802,3.7005,3.8802,392100.0],["2022-07-01",3.8557,4.0436,3.7822,4.0109,1113600.0],["2022-07-05",3.9619,3.9619,3.8394,3.9047,350700.0],["2022-07-06",3.8721,3.9211,3.7258,3.8394,330300.0],["2022-07-07",3.8884,3.9701,3.8737,3.9374,411800.0],["2022-07-08",3.9211,3.9211,3.6188,3.627,634700.0],["2022-07-11",3.6025,3.7005,3.5371,3.6842,587500.0],["2022-07-12",3.6842,3.9129,3.6311,3.8966,685600.0],["2022-07-13",3.7822,3.9538,3.7822,3.9293,517500.0],["2022-07-14",3.9293,3.9701,3.6597,3.6597,297900.0],["2022-07-15",3.6597,3.725,3.4718,3.725,1062100.0],["2022-07-18",3.7904,3.8149,3.6025,3.6678,925700.0],["2022-07-19",3.7087,3.8884,3.5698,3.8067,1088700.0],["2022-07-20",3.8149,3.8884,3.6025,3.676,772400.0],["2022-07-21",3.7414,3.8231,3.6188,3.7495,662600.0],["2022-07-22",3.7659,3.7986,3.7005,3.7904,442700.0],["2022-07-25",3.774,3.8149,3.7414,3.7577,337800.0],["2022-07-26",3.7822,3.8231,3.6433,3.6433,362500.0],["2022-07-27",3.6924,3.7332,3.5126,3.6107,822200.0],["2022-07-28",3.6188,3.7087,3.4759,3.4881,660700.0],["2022-07-29",3.4718,3.48,3.3901,3.4228,345000.0],["2022-08-01",3.3983,3.4636,3.3493,3.4064,444100.0],["2022-08-02",3.3493,3.6393,3.3493,3.6352,654400.0],["2022-08-03",3.6678,3.7495,3.5371,3.7087,337600.0],["2022-08-04",3.7169,3.9456,3.7169,3.7495,641800.0],["2022-08-05",3.7169,3.774,3.6107,3.7087,537000.0],["2022-08-08",3.7087,3.7414,3.5617,3.5617,324800.0],["2022-08-09",3.6025,3.6025,3.48,3.5208,303200.0],["2022-08-10",3.4963,3.6107,3.4963,3.6107,407500.0],["2022-08-11",3.6433,3.9007,3.627,3.7332,481000.0],["2022-08-12",3.7495,3.8557,3.6597,3.8557,282400.0],["2022-08-15",3.8312,3.8476,3.676,3.7005,341500.0],["2022-08-16",3.6842,3.7005,3.5535,3.6188,259400.0],["2022-08-17",3.6352,3.676,3.5617,3.578,204200.0],["2022-08-18",3.6107,3.627,3.5453,3.6107,202200.0],["2022-08-19",3.578,3.6311,3.4881,3.5943,228000.0],["2022-08-22",3.5943,3.725,3.5943,3.6352,313900.0],["2022-08-23",3.8802,3.9701,3.6597,3.8394,349700.0],["2022-08-24",3.8557,3.9129,3.7373,3.7577,351900.0],["2022-08-25",3.8394,3.9864,3.8108,3.8802,736300.0],["2022-08-26",4.0273,4.0273,3.8557,3.8721,1138800.0],["2022-08-29",3.8231,4.0028,3.8231,3.9374,518400.0],["2022-08-30",3.9619,4.0354,3.9293,4.0191,372000.0],["2022-08-31",4.0518,4.0926,3.8639,4.0191,653700.0],["2022-09-01",3.9619,3.9946,3.774,3.8476,377800.0],["2022-09-02",3.7904,3.8516,3.5943,3.7986,444500.0],["2022-09-06",3.725,3.7659,3.627,3.6433,354800.0],["2022-09-07",3.6597,3.7169,3.5862,3.6352,483600.0],["2022-09-08",3.578,3.6188,3.4555,3.6188,570400.0],["2022-09-09",3.6678,3.7455,3.6352,3.7087,338300.0],["2022-09-12",3.7577,3.8394,3.7169,3.8149,236100.0],["2022-09-13",3.725,3.7904,3.6597,3.6842,230500.0],["2022-09-14",3.7005,3.7577,3.6352,3.7577,267800.0],["2022-09-15",3.725,3.7659,3.6515,3.7087,307500.0],["2022-09-16",3.676,3.676,3.578,3.6597,241800.0],["2022-09-19",3.6597,3.6678,3.5461,3.627,165200.0],["2022-09-20",3.6352,3.6597,3.5821,3.6515,203200.0],["2022-09-21",3.6433,3.6597,3.5739,3.6433,193900.0],["2022-09-22",3.6597,3.8639,3.6352,3.6597,657800.0],["2022-09-23",3.6107,3.6515,3.4718,3.4963,550600.0],["2022-09-26",3.4064,3.6107,3.3656,3.4963,360500.0],["2022-09-27",3.5535,3.6597,3.4881,3.5535,280200.0],["2022-09-28",3.5208,3.6148,3.5208,3.5862,309300.0],["2022-09-29",3.5943,3.5943,3.4718,3.5208,323200.0],["2022-09-30",3.48,3.5698,3.4555,3.4963,339700.0],["2022-10-03",3.5126,3.6491,3.4963,3.5698,442800.0],["2022-10-04",3.6842,3.9701,3.676,3.8394,627700.0],["2022-10-05",3.8394,3.9619,3.7495,3.9619,293300.0],["2022-10-06",3.9293,3.9946,3.8639,3.9211,263800.0],["2022-10-07",3.9129,3.9619,3.7332,3.7577,284400.0],["2022-10-10",3.7904,3.9129,3.7332,3.7659,333700.0],["2022-10-11",3.774,3.8149,3.6188,3.7005,429700.0],["2022-10-12",3.7332,3.7822,3.6597,3.7577,342300.0],["2022-10-13",3.6188,3.8639,3.6025,3.774,334700.0],["2022-10-14",3.8884,3.9293,3.8026,3.8312,346300.0],["2022-10-17",3.8721,3.9293,3.8312,3.8884,269400.0],["2022-10-18",3.9538,4.0273,3.8476,3.9211,516200.0],["2022-10-19",3.8394,3.8721,3.7577,3.8394,303800.0],["2022-10-20",3.8639,4.06,3.8149,3.9701,546100.0],["2022-10-21",3.9783,4.0926,3.917,3.9374,611400.0],["2022-10-24",3.676,3.6842,3.3983,3.48,1719900.0],["2022-10-25",3.48,3.6107,3.4391,3.4881,586600.0],["2022-10-26",3.5045,3.774,3.4881,3.6597,654700.0],["2022-10-27",3.6678,3.77,3.6393,3.6678,658500.0],["2022-10-28",3.578,3.676,3.3329,3.5371,919100.0],["2022-10-31",3.4963,3.6646,3.4963,3.5453,371100.0],["2022-11-01",3.7414,3.7659,3.5943,3.627,543700.0],["2022-11-02",3.6842,3.7414,3.5698,3.5698,496900.0],["2022-11-03",3.5371,3.6842,3.5126,3.627,297200.0],["2022-11-04",3.774,3.9578,3.7414,3.8721,1500900.0],["2022-11-07",3.9374,4.0436,3.8231,3.8476,930800.0],["2022-11-08",3.774,3.8231,3.5249,3.7005,818000.0],["2022-11-09",3.7005,3.7087,3.5862,3.6107,415800.0],["2022-11-10",3.725,3.8557,3.7005,3.7169,509900.0],["2022-11-11",3.8802,3.966,3.8476,3.9129,866900.0],["2022-11-14",4.0518,4.1743,3.9619,4.0354,1645300.0],["2022-11-15",4.1662,4.4031,3.9456,4.2805,1196400.0],["2022-11-16",4.2233,4.2438,3.917,4.158,728300.0],["2022-11-17",4.0028,4.0028,3.7577,3.9456,1243600.0],["2022-11-18",3.9211,3.9211,3.5469,3.8067,1124800.0],["2022-11-21",3.7414,3.7414,3.6025,3.6597,654100.0],["2022-11-22",3.6025,3.7005,3.5535,3.6107,841200.0],["2022-11-23",3.6352,3.7169,3.5698,3.6352,843600.0],["2022-11-25",3.6352,3.6842,3.5371,3.5453,381300.0],["2022-11-28",3.5126,3.5371,3.4555,3.5045,855300.0],["2022-11-29",3.5943,3.7577,3.529,3.6924,1709500.0],["2022-11-30",3.7087,3.8394,3.6107,3.8149,1487900.0],["2022-12-01",3.8149,3.8966,3.7577,3.8394,844200.0],["2022-12-02",3.7822,4.0028,3.725,3.9619,1601800.0],["2022-12-05",4.0028,4.0028,3.8802,3.9129,2164200.0],["2022-12-06",3.9374,3.9619,3.9047,3.9619,1207200.0],["2022-12-07",3.9129,4.0011,3.8476,3.9864,1113000.0],["2022-12-08",3.9946,4.0028,3.9211,3.9783,1829800.0],["2022-12-09",3.9783,4.0681,3.8966,4.0518,1381800.0],["2022-12-12",4.0436,4.0436,3.9047,3.9783,839000.0],["2022-12-13",4.0436,4.0436,3.8966,3.9293,666200.0],["2022-12-14",3.9293,3.9864,3.8721,3.9047,654300.0],["2022-12-15",3.8884,3.9946,3.8394,3.9619,1062900.0],["2022-12-16",3.9619,3.9946,3.8476,3.8884,1069500.0],["2022-12-19",3.8802,3.9047,3.7659,3.8884,454800.0],["2022-12-20",3.7986,3.9456,3.7904,3.9211,821700.0],["2022-12-21",3.9293,4.015,3.8843,4.0028,625000.0],["2022-12-22",4.0273,4.2111,4.0109,4.1662,1544400.0],["2022-12-23",4.158,4.1907,4.1171,4.158,863400.0],["2022-12-27",4.0845,4.2642,4.0763,4.207,1437500.0],["2022-12-28",4.2233,4.2233,4.0191,4.0436,1125600.0],["2022-12-29",4.1171,4.1621,4.0926,4.109,586000.0],["2022-12-30",4.0273,4.0763,3.9538,4.0518,768300.0],["2023-01-03",4.158,4.2111,4.1008,4.1171,549600.0],["2023-01-04",4.2478,4.4071,4.1662,4.3622,2093200.0],["2023-01-05",4.3459,4.5419,4.2723,4.4439,1699300.0],["2023-01-06",4.4602,4.5215,4.3336,4.3459,634600.0],["2023-01-09",4.4439,4.5583,4.4071,4.4194,832500.0],["2023-01-10",4.4521,4.5419,4.3785,4.4766,1120500.0],["2023-01-11",4.5338,4.5991,4.5011,4.5583,704100.0],["2023-01-12",4.5909,4.6073,4.1662,4.305,1186100.0],["2023-01-13",4.35,4.5174,4.3459,4.4929,1023100.0],["2023-01-17",4.5011,4.5215,4.4439,4.4766,459600.0],["2023-01-18",4.4929,4.5378,4.3459,4.3704,476500.0],["2023-01-19",4.4031,4.4439,4.3132,4.4276,704300.0],["2023-01-20",4.5011,4.5338,4.3622,4.3704,597400.0],["2023-01-23",4.4194,4.4766,4.3785,4.4112,463500.0],["2023-01-24",4.4357,4.4643,4.3867,4.4112,385400.0],["2023-01-25",4.3867,4.4521,4.3418,4.4276,349600.0],["2023-01-26",4.5174,4.5991,4.4684,4.5583,823400.0],["2023-01-27",4.5828,4.6563,4.5011,4.5092,606400.0],["2023-01-30",4.4357,4.4439,4.3459,4.4112,701600.0],["2023-01-31",4.4031,4.4929,4.3704,4.4847,532100.0],["2023-02-01",4.5828,4.7747,4.5011,4.7135,1613700.0],["2023-02-02",4.8197,4.8344,4.5583,4.6645,1089500.0],["2023-02-03",4.689,4.7461,4.6073,4.6236,1035300.0],["2023-02-06",4.5909,4.64,4.5011,4.5828,887400.0],["2023-02-07",4.6154,4.6154,4.4807,4.5501,862800.0],["2023-02-08",4.5092,4.6563,4.497,4.6073,719500.0],["2023-02-09",4.6971,4.7952,4.6563,4.689,1140400.0],["2023-02-10",4.6563,4.6563,4.5174,4.5828,685300.0],["2023-02-13",4.5991,4.6032,4.5256,4.5828,407600.0],["2023-02-14",4.5828,4.6154,4.5256,4.6154,656200.0],["2023-02-15",4.6154,4.738,4.5664,4.689,960300.0],["2023-02-16",4.7135,4.7135,4.546,4.5664,1105100.0],["2023-02-17",4.5092,4.5664,4.4194,4.5011,944500.0],["2023-02-21",4.4112,4.4357,4.2969,4.3949,756000.0],["2023-02-22",4.3785,4.4276,4.3459,4.3785,485100.0],["2023-02-23",4.4276,4.4602,4.354,4.3949,466900.0],["2023-02-24",4.3377,4.354,4.2274,4.305,1233600.0],["2023-02-27",4.3377,4.3377,4.1498,4.207,641600.0],["2023-02-28",4.1988,4.2021,4.1171,4.1416,667700.0],["2023-03-01",4.2233,4.2723,4.1743,4.207,633400.0],["2023-03-02",4.1743,4.1988,4.1253,4.1825,396200.0],["2023-03-03",4.1825,4.2233,4.158,4.1907,268700.0],["2023-03-06",4.1743,4.1907,4.1188,4.1662,508900.0],["2023-03-07",4.1335,4.1416,3.9374,4.0191,899900.0],["2023-03-08",3.9864,4.06,3.9047,4.0354,868100.0],["2023-03-09",3.9864,4.0354,3.725,3.7986,1127000.0],["2023-03-10",3.774,3.8108,3.6964,3.725,999800.0],["2023-03-13",3.7495,3.7495,3.6188,3.6842,984100.0],["2023-03-14",3.7414,3.8067,3.6066,3.6678,1076500.0],["2023-03-15",3.5617,3.5617,2.9122,3.1287,3120000.0],["2023-03-16",3.1205,3.1614,2.9,3.1042,1868000.0],["2023-03-17",3.096,3.2757,3.0552,3.0552,2105600.0],["2023-03-20",3.0552,3.2717,3.047,3.2186,1203100.0],["2023-03-21",3.2757,3.3901,3.2553,3.2839,1174000.0],["2023-03-22",3.3084,3.3574,3.2186,3.2186,811600.0],["2023-03-23",3.3084,3.3452,3.2267,3.2431,1260200.0],["2023-03-24",3.2186,3.2757,3.2022,3.2594,722700.0],["2023-03-27",3.2594,3.3983,3.2594,3.3493,832300.0],["2023-03-28",3.3819,3.3819,3.2839,3.3166,659700.0],["2023-03-29",3.3411,3.3738,3.3084,3.3411,381000.0],["2023-03-30",3.3819,3.48,3.3656,3.4309,546100.0],["2023-03-31",3.4555,3.5126,3.3738,3.4064,848700.0],["2023-04-03",3.4391,3.5453,3.3738,3.4146,760000.0],["2023-04-04",3.48,3.5004,3.2839,3.3166,547500.0],["2023-04-05",3.3329,3.3411,3.1491,3.2104,1244200.0],["2023-04-06",3.2104,3.2757,3.194,3.2349,1186500.0],["2023-04-10",3.2676,3.2921,3.2104,3.2431,1000100.0],["2023-04-11",3.2431,3.337,3.2431,3.2757,1246200.0],["2023-04-12",3.3405,3.3664,3.2455,3.2628,1198200.0],["2023-04-13",3.3146,3.3534,3.2714,3.2801,690700.0],["2023-04-14",3.306,3.3664,3.2283,3.2628,774500.0],["2023-04-17",3.2887,3.4225,3.2801,3.375,844400.0],["2023-04-18",3.375,3.4173,3.2628,3.2887,1298900.0],["2023-04-19",3.2283,3.3491,3.2283,3.306,493500.0],["2023-04-20",3.306,3.3448,3.2628,3.3146,506800.0],["2023-04-21",3.306,3.306,3.2196,3.2369,668600.0],["2023-04-24",3.2369,3.2714,3.1765,3.1937,758500.0],["2023-04-25",3.1937,3.211,3.1333,3.1678,520600.0],["2023-04-26",3.211,3.3146,3.2024,3.2628,730800.0],["2023-04-27",3.2887,3.4268,3.2671,3.375,415300.0],["2023-04-28",3.3664,3.4915,3.3664,3.4354,502100.0],["2023-05-01",3.4441,3.4872,3.4268,3.4786,396800.0],["2023-05-02",3.4613,3.4958,3.2973,3.3318,728600.0],["2023-05-03",3.3405,3.4009,3.3146,3.3491,312000.0],["2023-05-04",3.3923,3.4527,3.3232,3.3232,384800.0],["2023-05-05",3.375,3.5045,3.3405,3.4613,345500.0],["2023-05-08",3.4786,3.5563,3.4441,3.5217,565500.0],["2023-05-09",3.4354,3.4786,3.3923,3.4786,641300.0],["2023-05-10",3.4786,3.5045,3.4354,3.4786,615200.0],["2023-05-11",3.47,3.5951,3.4484,3.539,766800.0],["2023-05-12",3.5563,3.6081,3.5131,3.5304,546500.0],["2023-05-15",3.5217,3.5822,3.4786,3.5735,1317400.0],["2023-05-16",3.5822,3.6512,3.5304,3.539,750600.0],["2023-05-17",3.5476,3.552,3.3966,3.4182,750900.0],["2023-05-18",3.5304,3.539,3.3491,3.4009,541300.0],["2023-05-19",3.3923,3.3923,3.2671,3.3664,568800.0],["2023-05-22",3.3664,3.5045,3.3577,3.4268,760000.0],["2023-05-23",3.3664,3.5131,3.3664,3.4872,544900.0],["2023-05-24",3.47,3.5347,3.4311,3.4527,542100.0],["2023-05-25",3.4527,3.5217,3.4199,3.4786,554500.0],["2023-05-26",3.47,3.6037,3.47,3.5131,585000.0],["2023-05-30",3.47,3.5908,3.3232,3.4354,764900.0],["2023-05-31",3.4354,3.4527,3.2628,3.3318,734400.0],["2023-06-01",3.3491,3.4915,3.3405,3.4613,572100.0],["2023-06-02",3.5131,3.5735,3.4527,3.539,679000.0],["2023-06-05",3.539,3.6685,3.4958,3.6167,769800.0],["2023-06-06",3.6253,3.8066,3.6081,3.7375,687800.0],["2023-06-07",3.7289,3.8411,3.7289,3.7634,682000.0],["2023-06-08",3.7375,3.8325,3.7375,3.8066,548200.0],["2023-06-09",3.8239,3.8584,3.798,3.8239,553900.0],["2023-06-12",3.8756,3.9447,3.8152,3.8411,789700.0],["2023-06-13",3.8843,3.9015,3.8109,3.9015,696500.0],["2023-06-14",3.9102,3.9879,3.9015,3.9274,591900.0],["2023-06-15",3.9533,4.0181,3.9318,3.962,649100.0],["2023-06-16",3.9879,3.9879,3.9015,3.9447,1401700.0],["2023-06-20",3.9447,3.9447,3.7721,3.9188,976100.0],["2023-06-21",3.9274,3.9576,3.8843,3.9188,710600.0],["2023-06-22",3.9188,3.9188,3.861,3.8843,481900.0],["2023-06-23",3.8584,3.867,3.7936,3.867,487800.0],["2023-06-26",3.867,3.9145,3.8454,3.8497,505400.0],["2023-06-27",3.867,4.0267,3.867,3.9792,1080100.0],["2023-06-28",3.9879,4.031,3.9361,4.031,584000.0],["2023-06-29",3.9879,4.0396,3.9404,3.9965,663900.0],["2023-06-30",4.0051,4.0483,3.9533,3.9706,1219700.0],["2023-07-03",4.0138,4.1303,3.9792,3.9792,793200.0],["2023-07-05",4.0051,4.0569,3.9792,4.0483,773100.0],["2023-07-06",4.0051,4.0742,3.9318,4.0742,484300.0],["2023-07-07",4.1173,4.195,4.0699,4.1001,1427000.0],["2023-07-10",4.0914,4.29,4.0914,4.2295,981100.0],["2023-07-11",4.2554,4.2986,4.2468,4.2813,1150600.0],["2023-07-12",4.2813,4.3418,4.195,4.2295,1015600.0],["2023-07-13",4.2641,4.372,4.2641,4.3418,1415200.0],["2023-07-14",4.359,4.4151,4.2123,4.3849,1431200.0],["2023-07-17",4.3677,4.6957,4.3677,4.618,2079400.0],["2023-07-18",4.5921,4.6439,4.4453,4.4799,1869900.0],["2023-07-19",4.5144,4.5921,4.4885,4.5489,691300.0],["2023-07-20",4.5403,4.6266,4.5058,4.6093,529000.0],["2023-07-21",4.6266,4.6698,4.5576,4.6525,2714900.0],["2023-07-24",4.687,4.7604,4.6024,4.6525,1428900.0],["2023-07-25",4.782,4.8597,4.687,4.7388,1271100.0],["2023-07-26",4.8251,4.933,4.7474,4.9201,1954700.0],["2023-07-27",4.9632,5.0064,4.8165,4.8942,816400.0],["2023-07-28",4.9805,5.0064,4.8683,4.9373,1142700.0],["2023-07-31",4.8856,5.0841,4.8769,5.0668,1169200.0],["2023-08-01",5.0064,5.1618,4.9935,5.1272,1791800.0],["2023-08-02",5.11,5.11,5.0064,5.0668,1365100.0],["2023-08-03",5.0841,5.179,5.0841,5.11,904100.0],["2023-08-04",5.1186,5.1903,5.0841,5.1704,556700.0],["2023-08-07",5.2049,5.2049,5.0582,5.1531,920500.0],["2023-08-08",5.2222,5.2222,4.8251,4.9201,1492200.0],["2023-08-09",4.9287,4.9978,4.8856,4.9719,595200.0],["2023-08-10",4.9805,5.0496,4.9719,4.9891,503800.0],["2023-08-11",4.9115,4.9373,4.7129,4.7733,1321100.0],["2023-08-14",4.687,4.719,4.5489,4.618,1343900.0],["2023-08-15",4.5576,4.5878,4.4626,4.5058,1049800.0],["2023-08-16",4.4626,4.5446,4.454,4.4971,801500.0],["2023-08-17",4.5489,4.5921,4.4885,4.5144,602500.0],["2023-08-18",4.454,4.4799,4.3849,4.4367,880100.0],["2023-08-21",4.4712,4.4799,4.4065,4.454,697200.0],["2023-08-22",4.4885,4.4885,4.3935,4.4194,852400.0],["2023-08-23",4.4022,4.4885,4.3677,4.3763,872100.0],["2023-08-24",4.4194,4.4669,4.3935,4.4194,907500.0],["2023-08-25",4.4453,4.4712,4.3763,4.4108,712600.0],["2023-08-28",4.3849,4.4626,4.3677,4.4281,1079300.0],["2023-08-29",4.5317,4.6698,4.3504,4.5058,1603500.0],["2023-08-30",4.5058,4.5834,4.3677,4.3935,1321500.0],["2023-08-31",4.3849,4.3892,4.2813,4.3331,1445600.0],["2023-09-01",4.3245,4.4799,4.3072,4.4194,962200.0],["2023-09-05",4.359,4.4151,4.3504,4.3935,583900.0],["2023-09-06",4.3677,4.4928,4.3677,4.4367,836900.0],["2023-09-07",4.3677,4.4626,4.3504,4.4108,1047300.0],["2023-09-08",4.3849,4.4324,4.359,4.4281,438700.0],["2023-09-11",4.3935,4.5014,4.2468,4.3763,2380500.0],["2023-09-12",4.4108,4.4497,4.3763,4.4022,641700.0],["2023-09-13",4.3935,4.4194,4.3331,4.3504,513000.0],["2023-09-14",4.3849,4.4022,4.3504,4.3677,516600.0],["2023-09-15",4.3504,4.3677,4.3115,4.3245,696100.0],["2023-09-18",4.2727,4.3418,4.2727,4.3245,522700.0],["2023-09-19",4.3159,4.3763,4.29,4.3331,561800.0],["2023-09-20",4.3245,4.4108,4.3072,4.3504,752400.0],["2023-09-21",4.2986,4.3849,4.2986,4.3763,437700.0],["2023-09-22",4.4022,4.4799,4.3935,4.4108,793000.0],["2023-09-25",4.3849,4.3849,4.3072,4.3159,2350800.0],["2023-09-26",4.2813,4.3245,4.2304,4.2727,586000.0],["2023-09-27",4.29,4.3159,4.2468,4.2813,608200.0],["2023-09-28",4.2813,4.3677,4.2554,4.3418,904900.0],["2023-09-29",4.3763,4.4281,4.2986,4.2986,829200.0],["2023-10-02",4.3159,4.3504,4.2641,4.2986,658300.0],["2023-10-03",4.2382,4.29,4.113,4.1691,1212800.0],["2023-10-04",4.1605,4.1778,4.0785,4.1173,823500.0],["2023-10-05",4.1001,4.1432,4.0569,4.1001,872500.0],["2023-10-06",4.1001,4.2459,4.1001,4.1864,1420100.0],["2023-10-09",4.1864,4.277,4.1432,4.2382,931800.0],["2023-10-10",4.2727,4.4194,4.2468,4.3159,1064000.0],["2023-10-11",4.3677,4.4281,4.2727,4.3072,764600.0],["2023-10-12",4.3072,4.3262,4.2382,4.3072,739500.0],["2023-10-13",4.3245,4.3763,4.2727,4.359,1035800.0],["2023-10-16",4.3935,4.4108,4.1864,4.2468,1277500.0],["2023-10-17",4.2468,4.2598,4.1346,4.1778,676800.0],["2023-10-18",4.1432,4.1432,3.9792,4.1001,1543500.0],["2023-10-19",4.1001,4.1605,3.9922,4.0138,793800.0],["2023-10-20",3.9792,4.0483,3.8325,4.0224,810900.0],["2023-10-23",3.9965,4.0871,3.9663,4.0224,796800.0],["2023-10-24",4.0569,4.1605,4.031,4.1173,864300.0],["2023-10-25",4.1001,4.1389,4.0396,4.1001,791800.0],["2023-10-26",4.1001,4.1346,3.9879,3.9879,952800.0],["2023-10-27",4.0396,4.0958,4.0051,4.0483,526500.0],["2023-10-30",4.1001,4.1691,4.0224,4.0483,425700.0],["2023-10-31",4.0138,4.0958,3.9965,4.0828,806100.0],["2023-11-01",4.1001,4.1691,4.0655,4.1346,832800.0],["2023-11-02",4.1691,4.2036,4.1303,4.1605,508700.0],["2023-11-03",4.2123,4.29,4.1864,4.1864,558600.0],["2023-11-06",4.2295,4.2986,4.2166,4.2468,421100.0],["2023-11-07",4.2295,4.2511,4.1691,4.2123,541300.0],["2023-11-08",4.2209,4.2468,4.1432,4.1605,337100.0],["2023-11-09",4.1432,4.1778,4.1001,4.1432,517100.0],["2023-11-10",4.1519,4.1769,4.1001,4.1173,527400.0],["2023-11-13",4.1346,4.2857,4.126,4.2209,982300.0],["2023-11-14",4.2468,4.2986,4.2036,4.29,761400.0],["2023-11-15",4.2986,4.4108,4.29,4.2986,687500.0],["2023-11-16",4.2468,4.2787,4.1605,4.2468,864500.0],["2023-11-17",4.2468,4.3763,4.2209,4.359,1468400.0],["2023-11-20",4.3504,4.4799,4.3245,4.4367,1174600.0],["2023-11-21",4.1432,4.3418,3.6426,4.2036,3322600.0],["2023-11-22",4.195,4.195,3.8497,3.9188,1196000.0],["2023-11-24",3.9102,4.0267,3.867,3.962,778000.0],["2023-11-27",3.8929,3.9274,3.8066,3.8411,1108500.0],["2023-11-28",3.8411,3.9274,3.8066,3.8066,987200.0],["2023-11-29",3.798,3.8497,3.7462,3.8411,739000.0],["2023-11-30",3.8756,3.9318,3.8066,3.8239,1583500.0],["2023-12-01",3.8239,3.8843,3.7548,3.8497,851300.0],["2023-12-04",3.798,3.9059,3.798,3.867,861800.0],["2023-12-05",3.8497,3.8627,3.8066,3.8066,642500.0],["2023-12-06",3.8066,3.9015,3.8066,3.8584,777900.0],["2023-12-07",3.867,3.9274,3.8584,3.9188,404600.0],["2023-12-08",3.9102,4.0138,3.9102,3.962,616200.0],["2023-12-11",3.9361,3.9663,3.8584,3.8584,696900.0],["2023-12-12",3.8929,3.9015,3.8541,3.867,831600.0],["2023-12-13",3.8584,3.9188,3.798,3.8929,877200.0],["2023-12-14",3.8929,4.0569,3.8929,3.9792,1018000.0],["2023-12-15",3.9965,4.1432,3.9361,4.0914,2330900.0],["2023-12-18",4.1432,4.1432,4.0008,4.031,624600.0],["2023-12-19",4.0569,4.1389,4.0569,4.1001,862200.0],["2023-12-20",4.0914,4.1605,4.0483,4.0569,655400.0],["2023-12-21",4.0914,4.1691,4.0742,4.1691,609900.0],["2023-12-22",4.1691,4.1993,4.1432,4.1691,486500.0],["2023-12-26",4.1778,4.1821,4.0914,4.1173,260800.0],["2023-12-27",4.1346,4.1346,4.0828,4.126,339100.0],["2023-12-28",4.126,4.2813,4.126,4.2641,887100.0],["2023-12-29",4.2641,4.2813,4.2123,4.2295,684900.0],["2024-01-02",4.2123,4.2166,4.0699,4.1605,656200.0],["2024-01-03",4.1778,4.2554,4.151,4.2295,545100.0],["2024-01-04",4.2036,4.2511,4.1778,4.2036,403600.0],["2024-01-05",4.195,4.2209,4.1562,4.2036,371000.0],["2024-01-08",4.1864,4.1864,4.0914,4.1519,729200.0],["2024-01-09",4.1173,4.1173,4.0483,4.0914,885900.0],["2024-01-10",4.1001,4.2252,4.0569,4.0914,764100.0],["2024-01-11",4.1001,4.2295,4.0655,4.195,1186200.0],["2024-01-12",4.2036,4.2123,4.126,4.1432,1132600.0],["2024-01-16",4.0914,4.1001,3.8411,3.9188,1567700.0],["2024-01-17",3.8756,4.0396,3.8756,3.9792,883100.0],["2024-01-18",4.0138,4.0353,3.9447,4.0138,550800.0],["2024-01-19",4.0224,4.0224,3.9102,3.9965,609900.0],["2024-01-22",3.9792,3.9922,3.9102,3.9533,784400.0],["2024-01-23",4.0138,4.1044,4.0138,4.0483,773600.0],["2024-01-24",4.1087,4.1432,4.0742,4.126,759800.0],["2024-01-25",4.1173,4.1346,4.0396,4.126,605400.0],["2024-01-26",4.1346,4.1475,4.0914,4.1087,524300.0],["2024-01-29",4.1346,4.1432,4.0396,4.126,469500.0],["2024-01-30",4.1001,4.1346,4.0785,4.1087,377700.0],["2024-01-31",4.0655,4.2468,4.0655,4.1519,1166200.0],["2024-02-01",4.1864,4.2106,4.126,4.1691,618600.0],["2024-02-02",4.1432,4.1734,4.0828,4.1087,550600.0],["2024-02-05",4.1432,4.1432,4.0138,4.0742,641300.0],["2024-02-06",4.1519,4.2425,4.1173,4.195,1299600.0],["2024-02-07",4.1778,4.2295,4.1432,4.1691,747100.0],["2024-02-08",4.1173,4.1216,3.9792,4.0655,1277500.0],["2024-02-09",4.1001,4.1001,3.9922,4.0396,521100.0],["2024-02-12",4.0742,4.1346,4.0483,4.0914,957200.0],["2024-02-13",4.0224,4.1605,4.0224,4.1173,907900.0],["2024-02-14",4.1778,4.277,4.1562,4.2727,850200.0],["2024-02-15",4.2554,4.3418,4.2554,4.3331,746600.0],["2024-02-16",4.3935,4.4367,4.29,4.3504,795500.0],["2024-02-20",4.359,4.359,4.2813,4.3159,561500.0],["2024-02-21",4.3331,4.4799,4.3331,4.3849,627500.0],["2024-02-22",4.3849,4.5144,4.359,4.454,722800.0],["2024-02-23",4.4885,4.5489,4.4712,4.5144,637500.0],["2024-02-26",4.4971,4.5273,4.3849,4.4367,383800.0],["2024-02-27",4.454,4.5446,4.3935,4.523,498300.0],["2024-02-28",4.4712,4.5144,4.4022,4.5144,265000.0],["2024-02-29",4.5317,4.5791,4.4971,4.5144,1113100.0],["2024-03-01",4.523,4.7172,4.523,4.6525,1107600.0],["2024-03-04",4.6352,4.6352,4.5058,4.5317,638900.0],["2024-03-05",4.5317,4.618,4.4712,4.6093,715600.0],["2024-03-06",4.6093,4.6352,4.4626,4.4885,1076100.0],["2024-03-07",4.4799,4.5144,4.2554,4.3159,1260000.0],["2024-03-08",4.3072,4.3331,4.2036,4.3245,1146300.0],["2024-03-11",4.3504,4.4712,4.3245,4.3331,606000.0],["2024-03-12",4.359,4.5489,4.3331,4.5144,1488100.0],["2024-03-13",4.5144,4.6352,4.5144,4.618,1547600.0],["2024-03-14",4.5834,4.5834,4.3418,4.4712,1749300.0],["2024-03-15",4.3849,4.4712,4.3159,4.359,1213400.0],["2024-03-18",4.3763,4.3763,4.2554,4.3072,1037000.0],["2024-03-19",4.2641,4.2641,3.8411,4.1864,1200600.0],["2024-03-20",4.1778,4.4022,4.1691,4.2641,969200.0],["2024-03-21",4.3072,4.3677,4.2382,4.3072,578800.0],["2024-03-22",4.2295,4.2813,4.1907,4.2295,612400.0],["2024-03-25",4.2295,4.2727,4.1778,4.2554,668600.0],["2024-03-26",4.2727,4.2727,4.1907,4.2468,639500.0],["2024-03-27",4.2295,4.277,4.2295,4.2468,397000.0],["2024-03-28",4.2468,4.4108,4.2468,4.3504,1223000.0],["2024-04-01",4.3935,4.5058,4.3504,4.3935,744300.0],["2024-04-02",4.3935,4.4367,4.3418,4.3849,574700.0],["2024-04-03",4.3849,4.4367,4.3159,4.4022,540500.0],["2024-04-04",4.4367,4.5705,4.4281,4.4626,1013100.0],["2024-04-05",4.4626,4.5403,4.4626,4.5144,580500.0],["2024-04-08",4.5576,4.5964,4.5144,4.5576,723800.0],["2024-04-09",4.5834,4.6309,4.473,4.5921,951100.0],["2024-04-10",4.5921,4.6698,4.5317,4.5403,651400.0],["2024-04-11",4.5576,4.618,4.4626,4.4799,611700.0],["2024-04-12",4.454,4.454,4.3159,4.3159,540500.0],["2024-04-15",4.3675,4.4944,4.3041,4.3766,917200.0],["2024-04-16",4.3856,4.3856,4.2044,4.2678,1050000.0],["2024-04-17",4.286,4.3177,4.2044,4.2407,793100.0],["2024-04-18",4.2769,4.3584,4.2588,4.286,593300.0],["2024-04-19",4.2769,4.3222,4.2425,4.295,525400.0],["2024-04-22",4.3041,4.3947,4.286,4.3131,643400.0],["2024-04-23",4.3313,4.4128,4.3267,4.3766,541600.0],["2024-04-24",4.44,4.4989,4.4038,4.44,569000.0],["2024-04-25",4.44,4.44,4.3811,4.3947,180400.0],["2024-04-26",4.4309,4.5034,4.3947,4.4309,311900.0],["2024-04-29",4.4309,4.4717,4.3313,4.4038,479200.0],["2024-04-30",4.3675,4.4128,4.295,4.3222,903600.0],["2024-05-01",4.3403,4.44,4.3177,4.4128,444100.0],["2024-05-02",4.5034,4.6575,4.5034,4.5578,862400.0],["2024-05-03",4.5759,4.5759,4.508,4.5397,394600.0],["2024-05-06",4.5578,4.6303,4.5578,4.594,338900.0],["2024-05-07",4.585,4.6031,4.4762,4.5306,677800.0],["2024-05-08",4.5216,4.6756,4.5216,4.6212,612700.0],["2024-05-09",4.7028,4.739,4.6031,4.6122,279700.0],["2024-05-10",4.6393,4.6566,4.5759,4.6303,292900.0],["2024-05-13",4.6484,4.7571,4.6303,4.6484,721900.0],["2024-05-14",4.6575,4.6847,4.6076,4.6756,562700.0],["2024-05-15",4.73,4.7481,4.594,4.6756,651600.0],["2024-05-16",4.6937,4.7028,4.3041,4.5759,1258900.0],["2024-05-17",4.5759,4.6303,4.517,4.5759,361400.0],["2024-05-20",4.4762,4.4944,4.363,4.3675,1206400.0],["2024-05-21",4.3222,4.3403,4.2135,4.2769,833800.0],["2024-05-22",4.286,4.4128,4.286,4.3222,808800.0],["2024-05-23",4.3131,4.3222,4.2452,4.295,526700.0],["2024-05-24",4.3041,4.3947,4.2905,4.3494,613500.0],["2024-05-28",4.3313,4.3494,4.2769,4.3222,1095600.0],["2024-05-29",4.2678,4.3122,4.2588,4.286,408200.0],["2024-05-30",4.2769,4.3494,4.2724,4.286,834500.0],["2024-05-31",4.2588,4.3403,4.2135,4.3313,970400.0],["2024-06-03",4.3313,4.3766,4.2769,4.286,476800.0],["2024-06-04",4.2769,4.3222,4.2316,4.2588,904300.0],["2024-06-05",4.2588,4.3403,4.2588,4.3313,626700.0],["2024-06-06",4.3403,4.3512,4.3059,4.3313,533700.0],["2024-06-07",4.295,4.3313,4.2588,4.2588,597400.0],["2024-06-10",4.2497,4.2996,4.2316,4.2407,251500.0],["2024-06-11",4.2225,4.2678,4.1953,4.2678,649900.0],["2024-06-12",4.2588,4.3177,4.2407,4.2497,577600.0],["2024-06-13",4.2316,4.286,4.218,4.2588,645000.0],["2024-06-14",4.2407,4.286,4.2316,4.2497,402400.0],["2024-06-17",4.2407,4.3222,4.2316,4.3131,414700.0],["2024-06-18",4.3041,4.3494,4.295,4.3222,429100.0],["2024-06-20",4.3494,4.3992,4.3222,4.3766,579500.0],["2024-06-21",4.3313,4.372,4.3222,4.3494,775500.0],["2024-06-24",4.3584,4.3856,4.3222,4.3403,657700.0],["2024-06-25",4.3041,4.3449,4.286,4.3131,535300.0],["2024-06-26",4.3222,4.3449,4.2996,4.3222,555500.0],["2024-06-27",4.295,4.3041,4.1953,4.2044,907700.0],["2024-06-28",4.2407,4.3313,4.2044,4.3222,841200.0],["2024-07-01",4.3403,4.44,4.3313,4.3494,626100.0],["2024-07-02",4.3675,4.3947,4.3449,4.3856,459300.0],["2024-07-03",4.4219,4.5216,4.3811,4.4038,631900.0],["2024-07-05",4.4128,4.44,4.3675,4.4038,452800.0],["2024-07-08",4.3675,4.4219,4.3313,4.3403,410200.0],["2024-07-09",4.3584,4.4445,4.3222,4.44,1004800.0],["2024-07-10",4.4581,4.5397,4.44,4.4491,719400.0],["2024-07-11",4.5125,4.6393,4.4944,4.5487,984700.0],["2024-07-12",4.5759,4.5986,4.5351,4.5487,272300.0],["2024-07-15",4.5669,4.5669,4.4762,4.5034,171300.0],["2024-07-16",4.5034,4.5533,4.5034,4.5397,273700.0],["2024-07-17",4.5487,4.5487,4.4989,4.5034,158000.0],["2024-07-18",4.5216,4.5895,4.4808,4.4944,539100.0],["2024-07-19",4.4944,4.5669,4.4672,4.5306,414800.0],["2024-07-22",4.5578,4.585,4.5442,4.5759,467300.0],["2024-07-23",4.5669,4.594,4.5306,4.5759,340100.0],["2024-07-24",4.5759,4.6348,4.5433,4.594,544100.0],["2024-07-25",4.6031,4.7843,4.6031,4.7118,675300.0],["2024-07-26",4.7209,4.952,4.7028,4.9021,769700.0],["2024-07-29",4.9293,4.9927,4.8387,4.9384,1406600.0],["2024-07-30",4.9474,4.9656,4.8659,4.9565,518900.0],["2024-07-31",4.9837,5.1332,4.8931,5.0562,1422600.0],["2024-08-01",5.0743,5.1105,4.816,4.8749,658700.0],["2024-08-02",4.8659,4.8659,4.7571,4.7662,465900.0],["2024-08-05",4.5669,4.8115,4.508,4.7843,720500.0],["2024-08-06",4.7662,4.9637,4.7662,4.9112,504600.0],["2024-08-07",4.9837,5.0244,4.8206,4.8296,363500.0],["2024-08-08",4.8659,5.029,4.8387,4.9837,646400.0],["2024-08-09",4.9927,4.9973,4.8885,4.9474,273600.0],["2024-08-12",4.9656,5.0471,4.9293,5.0199,330400.0],["2024-08-13",5.0199,5.0562,4.9565,5.029,319200.0],["2024-08-14",5.038,5.1287,5.029,5.0924,466100.0],["2024-08-15",5.1377,5.1513,5.0698,5.0833,345500.0],["2024-08-16",5.0924,5.1694,5.0861,5.1649,419300.0],["2024-08-19",5.1468,5.2555,5.1196,5.2464,628900.0],["2024-08-20",5.2102,5.2555,5.1422,5.1649,605700.0],["2024-08-21",5.038,5.1649,4.8387,4.9837,726200.0],["2024-08-22",5.0018,5.1196,4.9474,5.0652,562000.0],["2024-08-23",4.9837,5.0018,4.7028,4.8206,1177100.0],["2024-08-26",4.7571,4.8795,4.739,4.8387,677500.0],["2024-08-27",4.8387,4.884,4.8115,4.8296,498300.0],["2024-08-28",4.8025,4.8115,4.6756,4.6937,465600.0],["2024-08-29",4.7028,4.8478,4.6892,4.7934,449000.0],["2024-08-30",4.8115,4.8115,4.73,4.8025,1049100.0],["2024-09-03",4.7571,4.7843,4.6937,4.7662,478500.0],["2024-09-04",4.7753,4.8024,4.7028,4.7481,329600.0],["2024-09-05",4.739,4.7481,4.6847,4.7209,425300.0],["2024-09-06",4.7028,4.7164,4.6575,4.7028,374100.0],["2024-09-09",4.6937,4.7934,4.6665,4.7571,471900.0],["2024-09-10",4.7571,4.7571,4.6665,4.7028,332500.0],["2024-09-11",4.7118,4.7979,4.7028,4.7662,377200.0],["2024-09-12",4.7753,4.7843,4.7118,4.7118,354800.0],["2024-09-13",4.73,4.8206,4.7028,4.8025,528500.0],["2024-09-16",4.8296,4.9293,4.8115,4.8296,482100.0],["2024-09-17",4.8296,4.9293,4.7934,4.8749,734200.0],["2024-09-18",4.884,4.9248,4.8296,4.8568,535900.0],["2024-09-19",4.9202,4.9746,4.8931,4.9384,625100.0],["2024-09-20",4.9293,4.9474,4.884,4.9202,1146700.0],["2024-09-23",4.9112,4.9837,4.9112,4.9474,789800.0],["2024-09-24",5.0109,5.1649,5.0109,5.1196,851500.0],["2024-09-25",5.0743,5.1921,5.0562,5.1377,722900.0],["2024-09-26",5.3008,5.3914,5.2736,5.3642,1480600.0],["2024-09-27",5.3642,5.5092,5.3642,5.4549,1727300.0],["2024-09-30",5.618,5.8418,5.5364,5.5998,1345300.0],["2024-10-01",5.5455,5.772,5.473,5.772,2255500.0],["2024-10-02",5.9804,6.1933,5.8807,6.1798,1704600.0],["2024-10-03",6.0257,6.2432,5.9804,6.1888,2224500.0],["2024-10-04",6.2794,6.4244,6.2568,6.4244,1056500.0],["2024-10-07",6.5422,6.5603,5.8989,6.1163,1607400.0],["2024-10-08",5.7811,5.9704,5.6814,5.8264,1163600.0],["2024-10-09",5.8173,5.8173,5.5319,5.6905,1360900.0],["2024-10-10",5.7267,5.8082,5.5183,5.5636,852000.0],["2024-10-11",5.5817,5.8092,5.5129,5.7267,653300.0],["2024-10-14",5.7176,5.7222,5.5817,5.5908,510000.0],["2024-10-15",5.473,5.473,5.183,5.2464,1431200.0],["2024-10-16",5.3008,5.3552,5.2238,5.2918,730500.0],["2024-10-17",5.2555,5.3371,5.1785,5.2011,463200.0],["2024-10-18",5.3552,5.473,5.328,5.473,547000.0],["2024-10-21",5.4186,5.5092,5.3733,5.482,352500.0],["2024-10-22",5.5002,5.7539,5.5002,5.6905,824100.0],["2024-10-23",5.7539,5.8082,5.4005,5.473,493400.0],["2024-10-24",5.482,5.5364,5.4458,5.482,398500.0],["2024-10-25",5.5002,5.5817,5.4549,5.5092,340200.0],["2024-10-28",5.5364,5.6814,5.5092,5.5998,323900.0],["2024-10-29",5.6089,5.618,5.4956,5.5092,275800.0],["2024-10-30",5.473,5.5862,5.4096,5.4367,395300.0],["2024-10-31",5.4367,5.5047,5.4096,5.4911,320200.0],["2024-11-01",5.4911,5.5002,5.3824,5.3824,321000.0],["2024-11-04",5.4186,5.5545,5.3824,5.5273,347800.0],["2024-11-05",5.5998,5.704,5.5727,5.6633,431200.0],["2024-11-06",5.5998,5.704,5.5727,5.6633,314200.0],["2024-11-07",5.7267,5.7901,5.6905,5.7086,307300.0],["2024-11-08",5.6451,5.6723,5.4277,5.4458,287000.0],["2024-11-11",5.4367,5.6089,5.4059,5.5908,358600.0],["2024-11-12",5.5183,5.5183,5.3824,5.4277,393100.0],["2024-11-13",5.4458,5.482,5.3642,5.3824,393900.0],["2024-11-14",5.3733,5.4277,5.26,5.2736,270100.0],["2024-11-15",5.3008,5.4413,5.3008,5.3824,559600.0],["2024-11-18",5.4277,5.5862,5.4096,5.4639,1449400.0],["2024-11-19",5.6723,5.772,5.473,5.6451,447900.0],["2024-11-20",5.6633,5.7267,5.5998,5.7086,416100.0],["2024-11-21",5.6633,5.7765,5.627,5.6995,498900.0],["2024-11-22",5.6361,5.7901,5.5817,5.5998,714700.0],["2024-11-25",5.5998,5.6723,5.5727,5.6542,705100.0],["2024-11-26",5.6633,5.7629,5.5727,5.6905,619700.0],["2024-11-27",5.7176,6.0801,5.6814,6.0076,2084500.0],["2024-11-29",6.071,6.4063,6.0529,6.3247,1692800.0],["2024-12-02",6.3247,6.361,6.0257,6.0982,950000.0],["2024-12-03",6.0982,6.2414,6.0529,6.216,913600.0],["2024-12-04",6.1616,6.2522,6.1526,6.2341,701800.0],["2024-12-05",6.2522,6.4788,6.1933,6.2341,1150100.0],["2024-12-06",6.3429,6.3791,6.2704,6.3338,425800.0],["2024-12-09",6.5241,6.6056,6.4335,6.4607,776700.0],["2024-12-10",6.2341,6.3601,6.0257,6.2976,660200.0],["2024-12-11",6.2976,6.2976,6.1435,6.1798,906100.0],["2024-12-12",6.071,6.2885,6.0438,6.2251,578900.0],["2024-12-13",6.1616,6.2251,6.1209,6.1616,929400.0],["2024-12-16",6.1163,6.2976,6.0529,6.2251,748500.0],["2024-12-17",6.2251,6.3791,6.1843,6.2976,1184100.0],["2024-12-18",6.3429,6.4788,6.1344,6.1707,812800.0],["2024-12-19",6.1707,6.2432,6.1027,6.1616,469800.0],["2024-12-20",6.0891,6.1933,6.0891,6.1435,352900.0],["2024-12-23",6.1979,6.2387,6.0891,6.2251,379700.0],["2024-12-24",6.2432,6.293,6.1979,6.2885,171400.0],["2024-12-26",6.2976,6.3791,6.2613,6.361,414500.0],["2024-12-27",6.3247,6.3247,6.1526,6.216,266500.0],["2024-12-30",6.1798,6.2296,6.1345,6.1616,321900.0],["2024-12-31",6.1888,6.2341,6.139,6.1526,350400.0],["2025-01-02",6.1163,6.1616,6.071,6.1435,368400.0],["2025-01-03",6.2069,6.3592,6.1616,6.2613,458500.0],["2025-01-06",6.3429,6.3474,5.9532,5.9623,800700.0],["2025-01-07",5.9623,6.1435,5.8445,6.0257,933900.0],["2025-01-08",5.9804,6.0348,5.9279,6.0257,1042100.0],["2025-01-10",6.0076,6.1707,6.0076,6.1073,801800.0],["2025-01-13",6.1163,6.3111,5.9804,6.1163,742600.0],["2025-01-14",6.1707,6.3429,6.1345,6.3429,719300.0],["2025-01-15",6.3791,6.4516,6.3247,6.3429,717200.0],["2025-01-16",6.3429,6.3972,6.2613,6.3247,340100.0],["2025-01-17",6.3247,6.4018,6.2704,6.361,681800.0],["2025-01-21",6.4244,6.5513,6.3383,6.5422,1140700.0],["2025-01-22",6.5694,6.6509,6.4462,6.6509,1089100.0],["2025-01-23",6.6962,6.814,6.6147,6.6509,698700.0],["2025-01-24",6.6872,6.959,6.66,6.9409,1171300.0],["2025-01-27",6.8684,6.9771,6.8322,6.8684,497800.0],["2025-01-28",6.8775,7.0315,6.8322,7.0134,701200.0],["2025-01-29",7.0315,7.0768,6.8593,6.9228,798000.0],["2025-01-30",6.9681,7.2218,6.9681,7.1221,1032300.0],["2025-01-31",7.1584,7.1584,6.882,6.9228,779700.0],["2025-02-03",6.7506,6.8775,6.4425,6.814,726600.0],["2025-02-04",6.9228,7.0678,6.9047,6.9862,629900.0],["2025-02-05",6.9771,7.1085,6.9771,7.0678,965900.0],["2025-02-06",7.1765,7.3215,7.1538,7.2309,1523100.0],["2025-02-07",7.3215,7.5208,7.3215,7.5118,1216800.0],["2025-02-10",7.5208,7.5571,7.3487,7.4846,996700.0],["2025-02-11",7.3849,7.3849,7.0949,7.1765,1179500.0],["2025-02-12",7.1946,7.403,7.1131,7.3033,1149700.0],["2025-02-13",7.2852,7.5661,7.258,7.548,860700.0],["2025-02-14",7.7927,7.9558,7.5661,7.5842,1154400.0],["2025-02-18",7.693,7.7519,7.4936,7.6749,1182300.0],["2025-02-19",7.6567,7.7473,7.4982,7.6839,792400.0],["2025-02-20",7.7745,7.8651,7.625,7.8108,1132300.0],["2025-02-21",7.8742,7.8833,7.6567,7.7202,1106700.0],["2025-02-24",7.6749,7.702,7.4393,7.6024,985500.0],["2025-02-25",7.702,7.7202,7.3894,7.4393,966300.0],["2025-02-26",7.5118,7.847,7.4936,7.7927,895700.0],["2025-02-27",7.7655,7.8561,7.6033,7.6386,554600.0],["2025-02-28",7.5027,7.5661,7.403,7.4665,969200.0],["2025-03-03",7.4755,7.5208,7.2399,7.3487,709300.0],["2025-03-04",7.3124,7.403,7.1221,7.2852,658100.0],["2025-03-05",7.4483,7.6567,7.403,7.6386,647100.0],["2025-03-06",7.7383,7.7473,7.5707,7.6296,973900.0],["2025-03-07",7.6386,7.7473,7.5145,7.548,660600.0],["2025-03-10",7.3577,7.4755,7.1856,7.2943,552900.0],["2025-03-11",7.3487,7.5163,7.3487,7.4846,666000.0],["2025-03-12",7.5571,7.5933,7.4574,7.5299,766900.0],["2025-03-13",7.4483,7.6024,7.4211,7.5208,432000.0],["2025-03-14",7.8198,7.9195,7.7111,7.8923,1097300.0],["2025-03-17",7.9739,8.3816,7.9195,8.2638,2347900.0],["2025-03-18",9.0612,10.0398,8.8438,9.7136,4598800.0],["2025-03-19",9.7046,9.7408,9.478,9.614,1528900.0],["2025-03-20",8.7894,9.3421,8.6353,9.0522,1522400.0],["2025-03-21",8.9434,9.1065,8.8166,9.0975,1594400.0],["2025-03-24",9.0612,9.1156,8.8709,8.9344,906100.0],["2025-03-25",8.8709,8.8845,8.6625,8.7985,780900.0],["2025-03-26",8.7713,8.9344,8.6825,8.8891,861600.0],["2025-03-27",9.0069,9.5052,8.8981,9.478,1562800.0],["2025-03-28",9.2606,9.3331,8.7758,8.8438,1199700.0],["2025-03-31",8.7441,8.8891,8.6353,8.726,892400.0],["2025-04-01",8.7622,9.17,8.726,9.1609,797400.0],["2025-04-02",9.1065,9.2289,8.88,9.034,974700.0],["2025-04-03",8.6988,8.8891,8.6444,8.8166,1213900.0],["2025-04-04",8.1551,8.2095,7.7383,7.9286,1281200.0],["2025-04-07",7.4574,7.9875,7.1131,7.5389,1393200.0],["2025-04-08",8.0101,8.0183,7.1584,7.3396,1411100.0],["2025-04-09",7.2671,7.336,6.5875,7.2399,2295800.0],["2025-04-10",7.2399,7.5118,7.1629,7.2943,1941300.0],["2025-04-11",7.4121,7.4393,6.6691,6.95,2610700.0],["2025-04-14",7.1493,7.4846,7.0859,7.2127,1374600.0],["2025-04-15",7.2037,7.258,6.8322,6.8956,1763200.0],["2025-04-16",6.9774,7.0244,6.5636,6.7799,4508100.0],["2025-04-17",6.8646,6.8928,6.6295,6.7329,1434400.0],["2025-04-21",6.6765,6.7357,6.5072,6.6107,970900.0],["2025-04-22",6.7799,6.9962,6.6953,6.921,962600.0],["2025-04-23",7.0714,7.33,6.968,7.1749,1298400.0],["2025-04-24",7.1091,7.3347,6.9774,7.2595,974900.0],["2025-04-25",7.2125,7.3018,7.0902,7.2313,501900.0],["2025-04-28",7.2313,7.41,7.2313,7.3347,512400.0],["2025-04-29",7.3818,7.4476,7.3347,7.3912,1576500.0],["2025-04-30",7.4664,7.5228,7.2501,7.4382,732000.0],["2025-05-01",7.4664,7.598,7.3535,7.5134,564800.0],["2025-05-02",7.7203,7.9836,7.7015,7.8989,666300.0],["2025-05-05",7.8707,7.9836,7.7015,7.9272,3028700.0],["2025-05-06",7.8331,8.1999,7.8331,8.1152,1146000.0],["2025-05-07",8.0212,8.0776,7.8143,7.8613,409900.0],["2025-05-08",7.8989,7.9648,7.6827,7.8143,477700.0],["2025-05-09",7.9648,8.0212,7.6836,7.8049,381800.0],["2025-05-12",8.1528,8.2657,7.9836,8.1434,491800.0],["2025-05-13",8.0776,8.3973,8.0776,8.3127,694200.0],["2025-05-14",8.3785,8.4726,8.2375,8.2657,399000.0],["2025-05-15",8.1811,8.2422,7.9836,8.0306,1008600.0],["2025-05-16",7.9648,8.1228,7.946,7.993,466700.0],["2025-05-19",7.8989,8.3785,7.8425,8.2845,708100.0],["2025-05-20",8.3785,8.4914,8.0306,8.1152,922600.0],["2025-05-21",8.5572,8.5572,7.9648,8.0776,1214200.0],["2025-05-22",8.087,8.1905,7.8801,7.9084,741600.0],["2025-05-23",7.9084,8.119,7.7955,8.0964,1207800.0],["2025-05-27",7.9836,8.1716,7.8613,8.1528,980400.0],["2025-05-28",8.0682,8.1622,7.9366,8.087,749800.0],["2025-05-29",8.1811,8.2563,8.134,8.1999,870200.0],["2025-05-30",8.134,8.1858,7.7955,7.8613,832800.0],["2025-06-02",7.8989,7.9648,7.8143,7.9084,513200.0],["2025-06-03",7.9178,7.993,7.7767,7.9178,520000.0],["2025-06-04",7.993,8.2469,7.9883,8.1246,641500.0],["2025-06-05",8.1905,8.2563,7.9272,8.1528,455700.0],["2025-06-06",8.1528,8.1528,8.0118,8.0682,232700.0],["2025-06-09",8.134,8.3221,8.1105,8.2093,409700.0],["2025-06-10",8.1811,8.3024,8.0776,8.087,345600.0],["2025-06-11",8.134,8.3973,8.134,8.3409,540800.0],["2025-06-12",8.3033,8.4538,8.2375,8.3785,521100.0],["2025-06-13",8.1905,8.3221,8.1622,8.1811,429600.0],["2025-06-16",8.4161,8.6136,8.3597,8.4349,1003800.0],["2025-06-17",8.3973,8.7453,8.3456,8.7076,1960100.0],["2025-06-18",8.8863,9.0274,8.8346,8.9427,1551400.0],["2025-06-20",9.0556,9.1684,8.6324,8.6982,15386900.0],["2025-06-23",8.6888,8.9597,8.5572,8.8393,2514100.0],["2025-06-24",9.0274,9.3847,8.9333,9.2154,2340100.0],["2025-06-25",9.3565,9.3847,9.0838,9.1872,1496800.0],["2025-06-26",9.1496,9.1684,8.9427,8.9615,815200.0],["2025-06-27",9.0368,9.0368,8.8769,8.9709,726400.0],["2025-06-30",9.0462,9.112,8.7923,8.9145,1149700.0],["2025-07-01",8.9051,8.9709,8.623,8.67,1289100.0],["2025-07-02",8.7076,9.0462,8.5948,8.9427,1115900.0],["2025-07-03",9.065,9.2625,8.8675,9.2531,1063700.0],["2025-07-07",9.2719,9.7232,9.2531,9.3941,1997600.0],["2025-07-08",9.4505,9.7044,9.4035,9.4317,1562500.0],["2025-07-09",9.5822,9.695,9.0556,9.3189,1777500.0],["2025-07-10",9.3847,9.7514,9.3697,9.695,1610300.0],["2025-07-11",9.7608,10.2216,9.7279,9.9677,2304100.0],["2025-07-14",10.1558,10.2498,9.9019,9.9583,2685100.0],["2025-07-15",10.0335,10.1088,9.916,9.9677,1021600.0],["2025-07-16",9.9207,10.0241,9.4505,9.4505,1764100.0],["2025-07-17",9.7608,9.7608,9.4505,9.5258,1871200.0],["2025-07-18",9.5352,9.5662,9.2342,9.2531,1377300.0],["2025-07-21",9.3189,9.4881,9.1308,9.4035,1670700.0],["2025-07-22",9.3565,9.4129,9.0556,9.206,1209300.0],["2025-07-23",9.3471,9.4411,9.206,9.2436,1234300.0],["2025-07-24",9.3095,9.3095,8.8111,8.8581,1934600.0],["2025-07-25",8.6982,8.6982,8.1152,8.4067,3539800.0],["2025-07-28",8.5196,8.5478,8.1669,8.3315,1299400.0],["2025-07-29",8.3597,8.4349,8.087,8.2093,2080000.0],["2025-07-30",8.2375,8.3597,8.0494,8.0588,1558500.0],["2025-07-31",8.0494,8.2422,7.8519,8.0776,2929900.0],["2025-08-01",8.0212,8.0212,7.7109,7.7485,1654000.0],["2025-08-04",7.8425,7.8942,7.6733,7.8331,924300.0],["2025-08-05",7.9366,7.9836,7.8143,7.9742,2449700.0],["2025-08-06",8.0588,8.1058,7.8989,8.0306,703300.0],["2025-08-07",8.3597,8.5713,8.2121,8.3973,2188800.0],["2025-08-08",8.482,8.7067,8.3973,8.6794,1448000.0],["2025-08-11",8.6512,8.7076,8.3033,8.4255,1289200.0],["2025-08-12",8.5384,8.7265,8.4632,8.5666,1034900.0],["2025-08-13",8.6324,8.6982,8.4161,8.5008,1183600.0],["2025-08-14",8.3879,8.4867,8.2798,8.2939,1766300.0],["2025-08-15",8.6042,8.8111,8.5948,8.7735,1725700.0],["2025-08-18",8.8581,8.923,8.4349,8.4726,2089600.0],["2025-08-19",8.5572,8.5948,8.2281,8.2657,3693200.0],["2025-08-20",8.2657,8.3503,7.9084,8.134,2524700.0],["2025-08-21",8.04,8.623,7.8989,8.5854,3256100.0],["2025-08-22",8.5666,9.0979,8.5478,8.8675,3610700.0],["2025-08-25",8.8863,9.1449,8.7453,8.7735,3008000.0],["2025-08-26",8.6794,8.7029,8.3268,8.3503,3889200.0],["2025-08-27",8.2657,8.2657,7.9554,8.0494,4191900.0],["2025-08-28",8.134,8.1716,7.8237,7.8519,2624700.0],["2025-08-29",7.8425,7.8989,7.725,7.7579,2034100.0],["2025-09-02",7.7109,7.7955,7.5426,7.7297,1867600.0],["2025-09-03",7.6733,7.7297,7.4006,7.5604,2067900.0],["2025-09-04",7.4664,7.504,7.2736,7.3159,1813900.0],["2025-09-05",7.3912,7.5087,7.3676,7.4382,1909100.0],["2025-09-08",7.4852,7.4946,7.2783,7.3065,1830400.0],["2025-09-09",7.41,7.551,7.2877,7.3629,1372000.0],["2025-09-10",7.3724,7.4006,7.1467,7.1843,1162600.0],["2025-09-11",7.1843,7.3065,7.1185,7.2501,978000.0],["2025-09-12",7.2501,7.2689,7.0244,7.0338,1694900.0],["2025-09-15",7.0996,7.2783,7.0714,7.2501,2445000.0],["2025-09-16",7.2783,7.3441,7.0996,7.1843,1267600.0],["2025-09-17",7.2501,7.5698,7.2501,7.4946,1826100.0],["2025-09-18",7.4946,7.4946,7.3253,7.4476,1156100.0],["2025-09-19",7.3818,7.4664,7.1608,7.2031,3949000.0],["2025-09-22",7.1843,7.2877,7.1655,7.2125,971800.0],["2025-09-23",7.1655,7.3582,7.1561,7.2313,945700.0],["2025-09-24",7.3347,7.4758,7.2313,7.2313,622700.0],["2025-09-25",7.1749,7.2407,7.0855,7.1655,1202000.0],["2025-09-26",7.1655,7.1655,7.062,7.0996,588000.0],["2025-09-29",7.2031,7.2454,6.9868,7.0808,702000.0],["2025-09-30",7.062,7.062,6.874,6.9304,1393200.0],["2025-10-01",6.9398,7.1091,6.8646,7.0526,948400.0],["2025-10-02",7.1185,7.1937,7.0808,7.1749,854900.0],["2025-10-03",7.1561,7.1965,6.6671,6.7893,1673700.0],["2025-10-06",6.6765,7.0197,6.6765,6.9116,1460100.0],["2025-10-07",6.8552,6.9351,6.6154,6.6671,1612300.0],["2025-10-08",6.7893,6.9116,6.7188,6.7329,949400.0],["2025-10-09",6.8269,6.8269,6.5354,6.5731,1587600.0],["2025-10-10",6.5919,6.6013,6.2439,6.3004,1734300.0],["2025-10-13",6.5354,6.6107,6.3145,6.3192,828400.0],["2025-10-14",6.3004,6.3192,6.164,6.2063,985600.0],["2025-10-15",6.2251,6.3051,6.1593,6.1875,817400.0],["2025-10-16",6.1593,6.1969,5.9947,6.0371,1123600.0],["2025-10-17",6.0088,6.1123,5.943,6.0841,670600.0],["2025-10-20",6.0841,6.1264,6.0418,6.1217,1087600.0],["2025-10-21",6.0371,6.3615,6.0276,6.3192,1084500.0],["2025-10-22",6.3474,6.5919,6.338,6.3662,1100500.0],["2025-10-23",6.479,6.6107,6.4132,6.4132,875900.0],["2025-10-24",6.5072,6.5994,6.4978,6.5448,1749200.0],["2025-10-27",6.6201,6.6436,6.1499,6.1687,2580100.0],["2025-10-28",6.1123,6.1123,5.5199,5.5669,5181900.0],["2025-10-29",5.6421,5.6609,5.2613,5.2942,2560300.0],["2025-10-30",5.2566,5.3694,5.1531,5.2472,2031500.0],["2025-10-31",5.5199,5.9853,5.4869,5.7455,3109700.0],["2025-11-03",5.9242,5.9994,5.6515,5.802,1391300.0],["2025-11-04",5.5951,5.7267,5.5857,5.6233,899800.0],["2025-11-05",5.6421,5.7267,5.5481,5.5481,843000.0],["2025-11-06",5.5575,5.7267,5.5481,5.6609,1190400.0],["2025-11-07",5.5669,5.6797,5.5434,5.6609,1336200.0],["2025-11-10",5.8584,5.9618,5.7032,5.7832,1892400.0],["2025-11-11",5.7832,5.8772,5.7079,5.7644,1131800.0],["2025-11-12",5.7173,5.8302,5.5951,5.6609,760300.0],["2025-11-13",5.6609,5.7879,5.6327,5.6609,730500.0],["2025-11-14",5.6233,5.7173,5.5857,5.6233,1301400.0],["2025-11-17",5.6421,5.6421,5.4822,5.5481,1435800.0],["2025-11-18",5.454,5.6703,5.454,5.6139,731900.0],["2025-11-19",5.4446,5.4493,5.1343,5.2095,2965800.0],["2025-11-20",4.7206,5.0685,4.462,4.4855,2980800.0],["2025-11-21",4.5137,4.5983,4.4196,4.4573,1662100.0],["2025-11-24",4.5607,4.7582,4.5419,4.6547,2059800.0],["2025-11-25",4.7488,4.9556,4.7253,4.9274,2422900.0],["2025-11-26",4.8616,4.9745,4.6829,4.7394,2352800.0],["2025-11-28",4.7676,4.7864,4.6453,4.6924,3790900.0],["2025-12-01",4.6641,4.9039,4.65,4.8334,3283000.0],["2025-12-02",4.7864,4.8193,4.603,4.6359,2016900.0],["2025-12-03",4.6453,4.7582,4.6171,4.6641,1297500.0],["2025-12-04",4.6735,4.7958,4.6641,4.7112,1152300.0],["2025-12-05",4.7018,4.9368,4.7018,4.8992,1240900.0],["2025-12-08",4.8898,5.2142,4.871,5.0309,3270200.0],["2025-12-09",4.9368,4.9698,4.8099,4.8522,2636500.0],["2025-12-10",4.8522,4.9886,4.8334,4.8898,1250700.0],["2025-12-11",4.8898,4.9745,4.8522,4.9086,985800.0],["2025-12-12",4.9274,5.0779,4.9274,4.9462,874600.0],["2025-12-15",4.9745,5.0074,4.8428,4.8616,1219400.0],["2025-12-16",4.8052,4.8851,4.7488,4.8052,1208400.0],["2025-12-17",4.871,4.9839,4.7958,4.8334,998900.0],["2025-12-18",4.8334,4.9509,4.8334,4.9086,1481200.0],["2025-12-19",4.9368,4.9886,4.8616,4.871,1677800.0],["2025-12-22",4.824,5.0497,4.824,4.8804,1726900.0],["2025-12-23",4.871,5.0685,4.871,5.0121,852900.0],["2025-12-24",4.9462,5.1813,4.9462,5.1061,961400.0],["2025-12-26",5.1155,5.1719,5.0262,5.0967,817100.0],["2025-12-29",5.0215,5.0544,4.8541,4.8992,1618700.0],["2025-12-30",4.918,5.0779,4.918,4.9462,834300.0],["2025-12-31",4.918,4.9933,4.8898,4.918,1067000.0],["2026-01-02",5.0591,5.2189,4.8616,4.9086,985100.0],["2026-01-05",4.9086,5.092,4.8569,5.0685,1065200.0],["2026-01-06",5.0873,5.1578,4.9556,4.9839,1052800.0],["2026-01-07",4.9368,4.9839,4.8522,4.8616,735600.0],["2026-01-08",4.8522,4.9415,4.7958,4.8616,735700.0],["2026-01-09",4.8522,4.9321,4.6547,4.7112,1556100.0],["2026-01-12",4.7582,4.918,4.7582,4.8334,1219500.0],["2026-01-13",4.8052,4.9274,4.7676,4.9086,996300.0],["2026-01-14",4.9274,4.9651,4.8616,4.8804,761200.0],["2026-01-15",4.871,4.9745,4.8428,4.9462,659600.0],["2026-01-16",4.918,4.9556,4.8099,4.8428,1536500.0],["2026-01-20",4.7488,4.9462,4.7394,4.8146,936500.0],["2026-01-21",4.8428,4.9039,4.73,4.7582,1394500.0],["2026-01-22",4.7582,4.9321,4.7582,4.871,914300.0],["2026-01-23",4.8804,4.9039,4.824,4.824,778500.0],["2026-01-26",4.8428,4.9839,4.8428,4.8804,743800.0],["2026-01-27",4.8804,4.9839,4.8616,4.8616,719200.0],["2026-01-28",4.8898,4.9368,4.8541,4.8898,802400.0],["2026-01-29",4.8898,4.9839,4.7676,4.8428,968000.0],["2026-01-30",4.7676,4.9133,4.7535,4.824,794300.0],["2026-02-02",4.7864,4.9086,4.7488,4.8428,863800.0],["2026-02-03",4.7958,4.8945,4.6077,4.7206,1159200.0],["2026-02-04",4.6735,4.7864,4.6547,4.7112,1134800.0],["2026-02-05",4.7112,4.8616,4.6453,4.824,2720000.0],["2026-02-06",4.871,5.0732,4.8334,4.9839,1119900.0],["2026-02-09",4.9839,5.3036,4.9604,5.2189,1632500.0],["2026-02-10",5.2754,5.4164,5.2613,5.2942,1056200.0],["2026-02-11",5.3036,5.3882,5.2284,5.2284,1104900.0],["2026-02-12",5.2378,5.3412,5.0967,5.1531,1325500.0],["2026-02-13",5.0967,5.3083,5.0967,5.2095,933800.0],["2026-02-17",5.2284,5.5105,5.2284,5.4446,990600.0],["2026-02-18",5.4916,5.6045,5.4446,5.4446,824500.0],["2026-02-19",5.4916,5.5387,5.3318,5.3788,863600.0],["2026-02-20",5.36,5.4305,5.3412,5.3788,811200.0],["2026-02-23",5.2848,5.3835,5.0873,5.0967,1163000.0],["2026-02-24",5.1907,5.3036,5.1343,5.3036,824100.0],["2026-02-25",5.3882,5.4258,5.2848,5.407,650300.0],["2026-02-26",5.3506,5.3976,5.2961,5.36,742500.0],["2026-02-27",5.3224,5.3835,5.2848,5.2848,964300.0],["2026-03-02",5.2189,5.407,5.1907,5.3882,801200.0],["2026-03-03",5.2095,5.266,4.8992,4.9745,1870100.0],["2026-03-04",5.0403,5.1719,5.0215,5.0873,1188000.0],["2026-03-05",5.0591,5.0873,4.8616,4.918,1328600.0],["2026-03-06",4.8522,4.9368,4.8475,4.8616,904000.0],["2026-03-09",4.7958,5.0309,4.777,5.0309,1209600.0],["2026-03-10",5.0403,5.1277,4.9698,5.0309,820200.0],["2026-03-11",5.0309,5.139,4.9133,5.0215,562000.0],["2026-03-12",4.9745,5.0779,4.8992,4.918,599700.0],["2026-03-13",5.0027,5.0638,4.8945,4.9274,624800.0],["2026-03-16",5.0591,5.2095,5.0403,5.1625,2314800.0],["2026-03-17",5.266,5.8114,5.2142,5.8114,3093500.0],["2026-03-18",5.6985,6.0088,5.5293,5.5293,2228600.0],["2026-03-19",5.5293,5.5293,5.2331,5.2566,1961400.0],["2026-03-20",5.1531,5.2848,5.0591,5.1531,8674200.0],["2026-03-23",5.1719,5.1719,4.777,4.7958,2309600.0],["2026-03-24",4.7676,4.8522,4.5701,4.5701,1964800.0],["2026-03-25",4.7394,4.7817,4.4385,4.4573,960000.0],["2026-03-26",4.4196,4.4291,4.3162,4.3444,1243600.0],["2026-03-27",4.3256,4.4244,4.2363,4.382,1082400.0],["2026-03-30",4.335,4.4479,4.2598,4.4291,1129900.0],["2026-03-31",4.4667,4.5231,4.3585,4.5043,672500.0],["2026-04-01",4.5231,4.6218,4.4949,4.5983,873100.0],["2026-04-02",4.4855,4.6924,4.4385,4.6453,975000.0],["2026-04-06",4.6829,4.871,4.6735,4.8052,704000.0],["2026-04-07",4.7488,4.8522,4.5795,4.6547,818000.0],["2026-04-08",4.8616,4.918,4.7488,4.8616,973600.0],["2026-04-09",4.8475,4.8475,4.4761,4.6735,1635400.0],["2026-04-10",4.6924,4.7488,4.6406,4.6547,724700.0],["2026-04-13",4.5889,4.7018,4.3538,4.6829,1412300.0],["2026-04-14",4.7018,4.8428,4.7018,4.8052,1362000.0],["2026-04-15",4.8052,4.8851,4.7488,4.824,857700.0],["2026-04-16",4.94,4.94,4.76,4.81,1232700.0],["2026-04-17",4.85,4.92,4.77,4.8,1283000.0],["2026-04-20",4.74,4.81,4.665,4.7,1433900.0],["2026-04-21",4.71,4.745,4.665,4.69,1090700.0],["2026-04-22",4.71,4.8,4.705,4.74,924400.0],["2026-04-23",4.73,4.8,4.697,4.72,1168300.0],["2026-04-24",4.76,4.82,4.69,4.81,1185400.0],["2026-04-27",4.79,5.035,4.79,5.02,1066200.0],["2026-04-28",5.02,5.085,4.935,5.01,942400.0],["2026-04-29",5.04,5.12,4.85,4.85,730200.0],["2026-04-30",4.88,5.02,4.85,4.96,774000.0],["2026-05-01",4.96,5.09,4.935,5.03,921400.0],["2026-05-04",5.08,5.17,5.015,5.06,988400.0],["2026-05-05",5.1,5.17,5.02,5.1,774300.0],["2026-05-06",5.12,5.24,5.045,5.22,793600.0],["2026-05-07",5.24,5.27,5.09,5.11,1180600.0],["2026-05-08",5.13,5.22,5.1,5.17,892700.0],["2026-05-11",5.18,5.23,5.12,5.15,566900.0],["2026-05-12",5.15,5.18,5.05,5.12,859900.0],["2026-05-13",5.06,5.15,5.05,5.09,829500.0],["2026-05-14",5.12,5.12,4.92,4.94,990400.0],["2026-05-15",4.87,4.88,4.72,4.74,966000.0],["2026-05-18",4.74,4.82,4.68,4.82,1076800.0],["2026-05-19",4.84,4.965,4.83,4.88,628400.0],["2026-05-20",4.87,4.95,4.755,4.77,937600.0],["2026-05-21",4.77,4.84,4.67,4.78,930900.0],["2026-05-22",4.69,4.7,4.35,4.49,2416600.0],["2026-05-26",4.76,5.035,4.605,4.95,2964200.0],["2026-05-27",4.92,5.87,4.92,5.5,2670000.0],["2026-05-28",5.404,5.404,5.185,5.19,1281100.0],["2026-05-29",5.12,5.34,5.065,5.25,1483100.0],["2026-06-01",5.38,5.58,5.275,5.32,1096400.0],["2026-06-02",5.38,5.385,5.14,5.16,1071200.0],["2026-06-03",5.15,5.22,4.94,5.13,824600.0],["2026-06-04",5.1,5.175,5.06,5.11,402900.0],["2026-06-05",5.1,5.12,4.905,4.93,730500.0],["2026-06-08",4.92,4.945,4.835,4.85,563400.0],["2026-06-09",4.92,5.01,4.83,4.87,551600.0],["2026-06-10",4.89,5.015,4.85,4.89,382000.0],["2026-06-11",4.87,4.975,4.82,4.95,539800.0],["2026-06-12",5.0,5.067,4.955,5.03,504900.0],["2026-06-15",5.0,5.13,4.955,5.0,1286400.0],["2026-06-16",5.0,5.03,4.8,4.83,390500.0],["2026-06-17",4.81,4.905,4.8,4.81,430800.0],["2026-06-18",4.8,4.8,4.63,4.67,2116300.0],["2026-06-22",4.67,4.8,4.665,4.73,666500.0],["2026-06-23",4.62,4.865,4.6,4.82,669100.0],["2026-06-24",4.8,4.95,4.8,4.85,547000.0],["2026-06-25",4.85,4.85,4.695,4.71,815500.0],["2026-06-26",4.63,4.815,4.58,4.8,681700.0],["2026-06-29",4.8,4.89,4.7,4.73,477100.0],["2026-06-30",4.72,4.825,4.68,4.79,980400.0],["2026-07-01",4.79,4.996,4.79,4.94,672400.0],["2026-07-02",4.95,4.97,4.805,4.83,368100.0],["2026-07-06",4.85,4.93,4.825,4.86,584680.329912],["2026-07-07",4.79,4.85,4.69,4.71,396339.571894],["2026-07-08",4.71,4.79,4.68,4.71,557287.681722],["2026-07-09",4.72,4.78,4.685,4.75,540018.7369],["2026-07-10",4.75,4.8481,4.49,4.54,775574.72864],["2026-07-13",4.54,4.615,4.535,4.57,415154.690678],["2026-07-14",4.6,4.66,4.56,4.59,643533.909201],["2026-07-15",4.63,4.75,4.5591,4.71,664026.744293],["2026-07-16",4.71,4.805,4.7,4.75,400134.988825],["2026-07-17",4.69,4.8,4.6505,4.76,439734.962667],["2026-07-20",4.78,4.82,4.735,4.81,437854.165604],["2026-07-21",4.82,4.87,4.75,4.79,205946.413043],["2026-07-22",4.81,4.82,4.75,4.79,246414.475913],["2026-07-23",4.81,4.84,4.705,4.72,319064.078096],["2026-07-24",4.72,4.765,4.65,4.75,313144.657771],["2026-07-27",4.83,4.865,4.77,4.86,337371.655857],["2026-07-28",4.85,4.935,4.835,4.92,415707.036801],["2026-07-29",4.95,5.09,4.92,4.97,514567.155447],["2026-07-30",4.95,4.96,4.81,4.89,209729.809564],["2026-07-31",4.91,4.94,4.83,4.85,176170.941726],["2026-08-03",4.88,4.97,4.8292,4.96,375989.36368],["2026-08-04",4.95,4.98,4.88,4.92,208767.734311],["2026-08-05",4.93,4.99,4.87,4.89,280089.251394],["2026-08-06",4.85,4.86,4.76,4.82,223441.54646],["2026-08-07",4.82,4.895,4.82,4.86,376398.438118],["2026-08-10",4.86,4.87,4.72,4.725,145718.407639],["2026-08-11",4.74,4.74,4.42,4.43,865973.02642],["2026-08-12",4.43,4.54,4.43,4.54,610483.440054],["2026-08-13",4.56,4.58,4.48,4.53,470759.96542],["2026-08-14",4.51,4.52,4.365,4.38,791467.213986]]}