{"t":"GRNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-06",7.5542,7.5786,7.4612,7.574,59726.0],["2020-11-09",7.4059,7.4059,7.3834,7.3834,500.0],["2020-11-10",7.3223,7.3223,7.3223,7.3223,5498.0],["2020-11-11",7.3223,7.3223,7.3223,7.3223,0.0],["2020-11-12",7.3223,7.3223,7.3223,7.3223,0.0],["2020-11-13",7.6018,7.8288,7.3254,7.3986,22491.0],["2020-11-16",7.3986,7.3986,7.3986,7.3986,0.0],["2020-11-17",7.3986,7.3986,7.3986,7.3986,0.0],["2020-11-18",7.7556,7.9432,7.359,7.4303,11745.0],["2020-11-19",7.4749,8.0271,7.4169,7.4169,3499.0],["2020-11-20",7.4261,7.4261,7.4261,7.4261,500.0],["2020-11-23",7.4676,7.4676,7.4676,7.4676,750.0],["2020-11-24",7.5969,7.5969,7.3864,7.4017,451070.0],["2020-11-25",7.3986,7.3986,7.3864,7.3864,500.0],["2020-11-27",7.4227,7.5512,7.4227,7.5512,5748.0],["2020-11-30",7.4718,7.4889,7.4703,7.4749,12245.0],["2020-12-01",7.4749,7.4749,7.4291,7.4407,14494.0],["2020-12-02",7.4194,7.51,7.4194,7.4718,7497.0],["2020-12-03",7.4413,7.4749,7.4368,7.4368,8996.0],["2020-12-04",7.4688,7.4718,7.4688,7.4688,1499.0],["2020-12-07",7.4688,7.6274,7.4471,7.4749,56727.0],["2020-12-08",7.4749,7.6183,7.4688,7.5603,41234.0],["2020-12-09",7.6213,7.6274,7.481,7.5908,36985.0],["2020-12-10",7.6183,7.6183,7.5664,7.5664,12995.0],["2020-12-11",7.5603,7.5969,7.5207,7.5939,1006847.0],["2020-12-14",7.6122,7.6152,7.4688,7.5786,169932.0],["2020-12-15",7.6122,7.6122,7.4749,7.5023,31238.0],["2020-12-16",7.5084,7.5786,7.5023,7.5496,68223.0],["2020-12-17",7.5725,7.5786,7.5054,7.5298,94212.0],["2020-12-18",7.5573,7.5817,7.5054,7.5054,67973.0],["2020-12-21",7.5054,7.6122,7.5054,7.5664,16743.0],["2020-12-22",7.6091,7.6274,7.5725,7.6274,32737.0],["2020-12-23",7.7037,7.7281,7.6732,7.6732,19742.0],["2020-12-24",7.8605,7.8605,7.7342,7.7464,9996.0],["2020-12-28",7.8013,7.841,7.7434,7.7708,22491.0],["2020-12-29",7.7647,7.7769,7.6885,7.719,29738.0],["2020-12-30",7.5359,7.7522,7.5359,7.7403,9496.0],["2020-12-31",7.7525,7.7647,7.5359,7.6366,174680.0],["2021-01-04",7.7281,7.7281,7.6274,7.6396,57977.0],["2021-01-05",7.6244,7.8258,7.6244,7.78,84466.0],["2021-01-06",7.7647,7.7647,7.6915,7.7403,3499.0],["2021-01-07",7.7556,7.7556,7.661,7.7037,250900.0],["2021-01-08",7.7037,7.8532,7.7037,7.838,154938.0],["2021-01-11",7.8715,7.8776,7.7647,7.8441,55228.0],["2021-01-12",7.8563,7.8563,7.7495,7.8013,53479.0],["2021-01-13",7.8471,7.8837,7.722,7.8135,106707.0],["2021-01-14",7.8288,7.8288,7.661,7.7739,665234.0],["2021-01-15",7.7068,7.8502,7.7068,7.7403,96212.0],["2021-01-19",7.7739,7.8319,7.719,7.7556,60726.0],["2021-01-20",7.7647,7.8843,7.7647,7.8288,154438.0],["2021-01-21",7.8349,7.9142,7.8288,7.8349,131447.0],["2021-01-22",7.8227,7.9234,7.8227,7.8563,130198.0],["2021-01-25",7.8746,7.9325,7.7861,7.7861,226659.0],["2021-01-26",7.8654,7.8654,7.7098,7.7647,200420.0],["2021-01-27",7.7159,7.8135,7.6213,7.6641,198421.0],["2021-01-28",7.7342,7.7952,7.6274,7.6579,136695.0],["2021-01-29",7.719,7.719,7.6335,7.6427,13994.0],["2021-02-01",7.6885,7.7281,7.6518,7.6579,22991.0],["2021-02-02",7.6854,7.78,7.6854,7.7037,75970.0],["2021-02-03",7.7007,7.7922,7.7007,7.722,133697.0],["2021-02-04",7.7403,7.8013,7.7342,7.7739,31737.0],["2021-02-05",7.7678,7.7678,7.7159,7.7251,30238.0],["2021-02-08",7.7281,7.783,7.7007,7.7098,68473.0],["2021-02-09",7.7495,7.7495,7.6183,7.6885,308377.0],["2021-02-10",7.6885,7.7251,7.6305,7.6824,260146.0],["2021-02-11",7.7037,7.7647,7.6641,7.6915,112705.0],["2021-02-12",7.722,7.7296,7.7037,7.722,1202519.0],["2021-02-16",7.8074,7.8074,7.7037,7.7098,104958.0],["2021-02-17",7.7049,7.7403,7.7037,7.7068,188675.0],["2021-02-18",7.7098,7.7281,7.7037,7.7037,51979.0],["2021-02-19",7.6854,7.722,7.6854,7.6885,58976.0],["2021-02-22",7.719,7.8013,7.6579,7.6717,458567.0],["2021-02-23",7.6427,7.7007,7.6427,7.6641,157937.0],["2021-02-24",7.6457,7.7007,7.6427,7.6885,97461.0],["2021-02-25",7.6885,7.7251,7.6427,7.6885,203169.0],["2021-02-26",7.6885,7.7037,7.5786,7.6671,214164.0],["2021-03-01",7.8044,7.8685,7.6641,7.6946,188675.0],["2021-03-02",7.6518,7.7214,7.5878,7.6091,427079.0],["2021-03-03",7.6885,7.6976,7.4017,7.5115,245152.0],["2021-03-04",7.4749,7.5725,7.4291,7.5512,307377.0],["2021-03-05",7.5268,7.5908,7.4718,7.5542,27989.0],["2021-03-08",7.5542,7.6244,7.5542,7.5664,344362.0],["2021-03-09",7.542,7.5725,7.5112,7.5542,26489.0],["2021-03-10",7.5542,7.5664,7.4901,7.5542,27989.0],["2021-03-11",7.5542,7.5908,7.5542,7.5908,71222.0],["2021-03-12",7.5939,7.5939,7.5298,7.5359,221661.0],["2021-03-15",7.5847,7.7647,7.4566,7.7647,26240.0],["2021-03-16",7.6579,7.6579,7.481,7.5237,128199.0],["2021-03-17",7.4779,7.5115,7.423,7.4444,59226.0],["2021-03-18",7.5023,7.5725,7.4322,7.5359,69222.0],["2021-03-19",7.4718,7.5615,7.4627,7.4627,82467.0],["2021-03-22",7.481,7.5603,7.4352,7.4413,18493.0],["2021-03-23",7.5146,7.5146,7.3986,7.4444,137945.0],["2021-03-24",7.4749,7.4779,7.3803,7.423,60726.0],["2021-03-25",7.3315,7.4718,7.3315,7.4627,14244.0],["2021-03-26",7.3957,7.5558,7.3957,7.449,105300.0],["2021-03-29",7.6244,7.6244,7.3728,7.4109,19000.0],["2021-03-30",7.4635,7.4635,7.3957,7.4109,6400.0],["2021-03-31",7.3957,7.449,7.3957,7.4109,14600.0],["2021-04-01",7.4262,7.4567,7.4109,7.4262,4700.0],["2021-04-05",7.3957,7.4719,7.3957,7.449,24300.0],["2021-04-06",7.449,7.51,7.449,7.51,17200.0],["2021-04-07",7.5176,7.5329,7.491,7.51,10900.0],["2021-04-08",7.51,7.5481,7.4567,7.5024,68300.0],["2021-04-09",7.51,7.5253,7.4719,7.4948,34600.0],["2021-04-12",7.51,7.51,7.449,7.4795,5700.0],["2021-04-13",7.4719,7.5024,7.4719,7.4948,13500.0],["2021-04-14",7.51,7.51,7.4795,7.4948,166000.0],["2021-04-15",7.51,7.51,7.4795,7.4948,92500.0],["2021-04-16",7.4948,7.51,7.4719,7.4871,126600.0],["2021-04-19",7.4871,7.5024,7.449,7.4871,68800.0],["2021-04-20",7.4795,7.4871,7.449,7.4795,46500.0],["2021-04-21",7.449,7.4948,7.449,7.4795,38600.0],["2021-04-22",7.481,7.4948,7.4795,7.4795,10100.0],["2021-04-23",7.4567,7.4871,7.4109,7.4338,62600.0],["2021-04-26",7.4338,7.4566,7.4338,7.4414,5400.0],["2021-04-27",7.4475,7.4719,7.4414,7.4643,16000.0],["2021-04-28",7.4338,7.449,7.4033,7.4338,13200.0],["2021-04-29",7.4033,7.4719,7.4033,7.4262,25000.0],["2021-04-30",7.4643,7.4643,7.4109,7.4338,4900.0],["2021-05-03",7.4338,7.4719,7.4262,7.4643,29900.0],["2021-05-04",7.4643,7.4643,7.4338,7.4338,26000.0],["2021-05-05",7.4185,7.4871,7.4185,7.4338,355200.0],["2021-05-06",7.4338,7.4338,7.4109,7.4338,83300.0],["2021-05-07",7.4338,7.4338,7.4033,7.4185,65800.0],["2021-05-10",7.4338,7.4338,7.4109,7.4109,45600.0],["2021-05-11",7.4033,7.4246,7.3804,7.3957,250800.0],["2021-05-12",7.388,7.4071,7.388,7.3957,118300.0],["2021-05-13",7.4124,7.4185,7.3957,7.4109,90000.0],["2021-05-14",7.3957,7.4567,7.3957,7.4567,11700.0],["2021-05-17",7.4033,7.4109,7.3957,7.3957,19100.0],["2021-05-18",7.4109,7.4109,7.4109,7.4109,3100.0],["2021-05-19",7.3957,7.3995,7.3804,7.388,44900.0],["2021-05-20",7.388,7.3918,7.3804,7.388,4800.0],["2021-05-21",7.3957,7.3957,7.3728,7.3728,1500.0],["2021-05-24",7.3728,7.3957,7.3652,7.3728,12200.0],["2021-05-25",7.3842,7.4033,7.3652,7.3728,26300.0],["2021-05-26",7.388,7.4185,7.3804,7.4185,21300.0],["2021-05-27",7.3728,7.4033,7.3575,7.388,211000.0],["2021-05-28",7.3957,7.4109,7.388,7.4109,22900.0],["2021-06-01",7.3804,7.4338,7.3804,7.4185,3000.0],["2021-06-02",7.388,7.4414,7.388,7.4338,354100.0],["2021-06-03",7.4262,7.449,7.4262,7.449,142900.0],["2021-06-04",7.4338,7.449,7.4338,7.449,3000.0],["2021-06-07",7.4719,7.4719,7.4414,7.4567,12700.0],["2021-06-08",7.4567,7.4567,7.449,7.4567,20600.0],["2021-06-09",7.3804,7.4567,7.3804,7.4567,7900.0],["2021-06-10",7.4414,7.4414,7.4262,7.4338,262600.0],["2021-06-11",7.4338,7.4338,7.4338,7.4338,20500.0],["2021-06-14",7.4185,7.449,7.4185,7.449,10600.0],["2021-06-15",7.4437,7.4719,7.4437,7.4643,28300.0],["2021-06-16",7.4414,7.4414,7.4414,7.4414,800.0],["2021-06-17",7.4338,7.4414,7.4338,7.4368,3800.0],["2021-06-18",7.4262,7.4262,7.4262,7.4262,100.0],["2021-06-21",7.4262,7.43,7.4033,7.4109,6900.0],["2021-06-22",7.4338,7.4338,7.4185,7.4262,16600.0],["2021-06-23",7.4414,7.4414,7.3918,7.3957,20700.0],["2021-06-24",7.3652,7.4033,7.3652,7.3957,10400.0],["2021-06-25",7.3957,7.4262,7.3957,7.4223,27900.0],["2021-06-28",7.4185,7.4223,7.4109,7.4185,28300.0],["2021-06-29",7.4262,7.4262,7.4185,7.4262,36000.0],["2021-06-30",7.4262,7.4262,7.4262,7.4262,1600.0],["2021-07-01",7.4262,7.4262,7.4185,7.4262,8400.0],["2021-07-02",7.4414,7.4414,7.4262,7.4338,6300.0],["2021-07-06",7.4414,7.4414,7.4414,7.4414,500.0],["2021-07-07",7.4262,7.4338,7.4262,7.4338,1400.0],["2021-07-08",7.4109,7.4414,7.4109,7.4338,1400.0],["2021-07-09",7.4262,7.43,7.4262,7.43,4300.0],["2021-07-12",7.4109,7.4414,7.4109,7.4262,6100.0],["2021-07-13",7.4223,7.4223,7.4223,7.4223,600.0],["2021-07-14",7.4109,7.4262,7.4109,7.4185,10500.0],["2021-07-15",7.4262,7.4262,7.4109,7.4109,15400.0],["2021-07-16",7.4185,7.4185,7.4109,7.4185,2500.0],["2021-07-19",7.4185,7.4185,7.4109,7.4109,8700.0],["2021-07-20",7.4109,7.4185,7.4094,7.4185,9400.0],["2021-07-21",7.4185,7.4185,7.4109,7.4185,7400.0],["2021-07-22",7.4109,7.4109,7.4109,7.4109,600.0],["2021-07-23",7.4109,7.43,7.4109,7.43,24300.0],["2021-07-26",7.4262,7.4262,7.388,7.3957,21500.0],["2021-07-27",7.3957,7.3957,7.3575,7.388,10100.0],["2021-07-28",7.3796,7.3957,7.3728,7.3957,3700.0],["2021-07-29",7.3652,7.3957,7.3652,7.3804,5200.0],["2021-07-30",7.3728,7.4109,7.3652,7.3652,42400.0],["2021-08-02",7.3652,7.4262,7.3652,7.4033,24300.0],["2021-08-03",7.4185,7.4338,7.4185,7.4262,14600.0],["2021-08-04",7.3957,7.4109,7.388,7.4033,50000.0],["2021-08-05",7.388,7.4643,7.388,7.4643,242300.0],["2021-08-06",7.4338,7.4338,7.4109,7.4262,2200.0],["2021-08-09",7.4338,7.4338,7.4033,7.4185,5200.0],["2021-08-10",7.4262,7.4262,7.3957,7.4033,11000.0],["2021-08-11",7.4033,7.417,7.3957,7.4109,7500.0],["2021-08-12",7.3804,7.4185,7.3804,7.4185,300.0],["2021-08-13",7.4185,7.4262,7.3918,7.3957,294100.0],["2021-08-16",7.3804,7.4262,7.3804,7.4262,45600.0],["2021-08-17",7.3957,7.4109,7.3957,7.4033,254800.0],["2021-08-18",7.4033,7.4185,7.3804,7.388,74500.0],["2021-08-19",7.3804,7.4109,7.3804,7.3957,454500.0],["2021-08-20",7.388,7.4109,7.388,7.4109,258800.0],["2021-08-23",7.3957,7.4185,7.3957,7.4185,14000.0],["2021-08-24",7.4109,7.4262,7.4109,7.4109,28400.0],["2021-08-25",7.4109,7.4338,7.4109,7.4109,6600.0],["2021-08-26",7.4109,7.4109,7.4109,7.4109,400.0],["2021-08-27",7.4109,7.4185,7.3728,7.388,296900.0],["2021-08-30",7.3957,7.4185,7.388,7.3957,158000.0],["2021-08-31",7.3957,7.4338,7.3957,7.4262,13700.0],["2021-09-01",7.4185,7.4338,7.4048,7.4262,13900.0],["2021-09-02",7.4262,7.43,7.4262,7.4262,11200.0],["2021-09-03",7.4033,7.4414,7.4033,7.4262,16700.0],["2021-09-07",7.449,7.449,7.4109,7.4109,1900.0],["2021-09-08",7.4414,7.4414,7.414,7.4338,1100.0],["2021-09-09",7.4483,7.4483,7.4262,7.4338,5300.0],["2021-09-10",7.4338,7.4414,7.4262,7.4262,129400.0],["2021-09-13",7.4262,7.449,7.4262,7.4414,105900.0],["2021-09-14",7.4262,7.4414,7.4262,7.4414,835500.0],["2021-09-15",7.4566,7.4566,7.4338,7.4414,13200.0],["2021-09-16",7.4414,7.449,7.4338,7.4414,22200.0],["2021-09-17",7.449,7.4566,7.4414,7.4414,16800.0],["2021-09-20",7.4338,7.449,7.4338,7.449,33600.0],["2021-09-21",7.449,7.449,7.449,7.449,2000.0],["2021-09-22",7.449,7.449,7.449,7.449,4800.0],["2021-09-23",7.4567,7.4567,7.4414,7.4567,23700.0],["2021-09-24",7.4567,7.4795,7.4567,7.4635,1400.0],["2021-09-27",7.4567,7.4567,7.4567,7.4567,800.0],["2021-09-28",7.449,7.4795,7.4338,7.4795,14200.0],["2021-09-29",7.4795,7.4795,7.4566,7.4719,11500.0],["2021-09-30",7.4414,7.4948,7.4414,7.4871,252100.0],["2021-10-01",7.4948,7.4948,7.4795,7.4871,103000.0],["2021-10-04",7.4948,7.4948,7.4795,7.4871,5600.0],["2021-10-05",7.4795,7.4871,7.4795,7.4833,4500.0],["2021-10-06",7.4338,7.4871,7.4338,7.4795,97800.0],["2021-10-07",7.4871,7.5863,7.4719,7.4871,118200.0],["2021-10-08",7.51,7.51,7.4719,7.4795,11800.0],["2021-10-11",7.4719,7.4871,7.449,7.4871,1100.0],["2021-10-12",7.4719,7.4948,7.4719,7.4948,9000.0],["2021-10-13",7.4871,7.4948,7.4871,7.4871,28100.0],["2021-10-14",7.5176,7.5176,7.5176,7.5176,200.0],["2021-10-15",7.51,7.51,7.4719,7.4871,6000.0],["2021-10-18",7.449,7.4795,7.449,7.4795,286800.0],["2021-10-19",7.4643,7.4795,7.4643,7.4719,51200.0],["2021-10-20",7.449,7.4795,7.449,7.4795,14500.0],["2021-10-21",7.4795,7.4795,7.4566,7.4719,4200.0],["2021-10-22",7.5024,7.7997,7.4643,7.51,2766800.0],["2021-10-25",7.5786,7.5786,7.4948,7.5481,605000.0],["2021-10-26",7.5405,7.5413,7.5024,7.51,129900.0],["2021-10-27",7.4719,7.51,7.4719,7.5024,42200.0],["2021-10-28",7.4795,7.4948,7.4681,7.4795,80000.0],["2021-10-29",7.4414,7.5024,7.4414,7.4719,495200.0],["2021-11-01",7.5253,7.5253,7.4871,7.4948,27200.0],["2021-11-02",7.4795,7.5176,7.4795,7.51,28400.0],["2021-11-03",7.51,7.51,7.4948,7.5024,222700.0],["2021-11-04",7.5176,7.5405,7.4948,7.5024,414700.0],["2021-11-05",7.4871,7.4948,7.4795,7.4948,113000.0],["2021-11-08",7.51,7.51,7.4795,7.4795,19800.0],["2021-11-09",7.4795,7.51,7.4795,7.4948,377700.0],["2021-11-10",7.4795,7.4948,7.4795,7.4833,316300.0],["2021-11-11",7.4871,7.4871,7.4719,7.4795,83600.0],["2021-11-12",7.4795,7.5176,7.4719,7.5024,94100.0],["2021-11-15",7.51,7.5253,7.4894,7.51,569100.0],["2021-11-16",7.4871,7.5024,7.4871,7.4948,81300.0],["2021-11-17",7.5176,7.5176,7.4795,7.4948,48700.0],["2021-11-18",7.4948,7.4948,7.4795,7.4871,34600.0],["2021-11-19",7.4871,7.5024,7.4795,7.4871,45500.0],["2021-11-22",7.5024,7.51,7.4871,7.5024,77300.0],["2021-11-23",7.5024,7.51,7.4871,7.51,40800.0],["2021-11-24",7.51,7.5253,7.5024,7.51,52600.0],["2021-11-26",7.4948,7.51,7.4871,7.5024,10600.0],["2021-11-29",7.4978,7.5176,7.4948,7.4948,6100.0],["2021-11-30",7.4871,7.51,7.4871,7.5024,338900.0],["2021-12-01",7.4871,7.51,7.4871,7.5024,33200.0],["2021-12-02",7.4833,7.51,7.4833,7.5024,6000.0],["2021-12-03",7.4871,7.4948,7.4871,7.4871,2200.0],["2021-12-06",7.4795,7.4871,7.4795,7.4871,600.0],["2021-12-07",7.4871,7.5024,7.4643,7.4871,226000.0],["2021-12-08",7.4948,7.4948,7.4742,7.4948,10600.0],["2021-12-09",7.4948,7.5253,7.4948,7.5176,49700.0],["2021-12-10",7.4948,7.5176,7.4948,7.4948,700.0],["2021-12-13",7.4795,7.5176,7.4719,7.4948,79500.0],["2021-12-14",7.4871,7.4948,7.4719,7.4795,16000.0],["2021-12-15",7.4948,7.4948,7.4643,7.4719,6100.0],["2021-12-16",7.4719,7.4757,7.4643,7.4719,77200.0],["2021-12-17",7.4719,7.4719,7.4627,7.4719,29900.0],["2021-12-20",7.4643,7.4795,7.4643,7.4719,14300.0],["2021-12-21",7.4795,7.4871,7.449,7.4871,137400.0],["2021-12-22",7.4719,7.4795,7.4643,7.4795,55500.0],["2021-12-23",7.4795,7.4795,7.4643,7.4719,23800.0],["2021-12-27",7.449,7.5176,7.449,7.5176,172500.0],["2021-12-28",7.5024,7.5024,7.5024,7.5024,800.0],["2021-12-29",7.5176,7.5176,7.4978,7.5024,1100.0],["2021-12-30",7.4795,7.5024,7.4795,7.5024,700.0],["2021-12-31",7.4795,7.4795,7.4757,7.4795,6300.0],["2022-01-03",7.4681,7.5024,7.4681,7.5024,41700.0],["2022-01-04",7.4795,7.5024,7.4795,7.5024,9500.0],["2022-01-05",7.4948,7.4948,7.4948,7.4948,4200.0],["2022-01-06",7.4871,7.4948,7.4795,7.4948,1569000.0],["2022-01-07",7.51,7.51,7.4643,7.4643,63800.0],["2022-01-10",7.4871,7.4871,7.4643,7.4643,47900.0],["2022-01-11",7.4871,7.4871,7.4643,7.4719,53700.0],["2022-01-12",7.4795,7.4795,7.4719,7.4719,51100.0],["2022-01-13",7.4826,7.4826,7.4719,7.4719,119000.0],["2022-01-14",7.4643,7.4719,7.4643,7.4719,400100.0],["2022-01-18",7.4719,7.4871,7.4643,7.4719,97500.0],["2022-01-19",7.4948,7.5176,7.4795,7.4871,38300.0],["2022-01-20",7.4795,7.4948,7.4719,7.4948,24100.0],["2022-01-21",7.4795,7.4871,7.4719,7.4795,79500.0],["2022-01-24",7.4795,7.4948,7.4643,7.4795,1614100.0],["2022-01-25",7.4795,7.4795,7.4605,7.4795,44100.0],["2022-01-26",7.4871,7.5024,7.4719,7.4795,62300.0],["2022-01-27",7.4566,7.4948,7.4566,7.4719,52700.0],["2022-01-28",7.4948,7.4948,7.4795,7.4871,12100.0],["2022-01-31",7.5024,7.5024,7.4719,7.4948,2300.0],["2022-02-01",7.5176,7.5176,7.4871,7.51,11200.0],["2022-02-02",7.4948,7.5024,7.4948,7.5024,9800.0],["2022-02-03",7.4643,7.5024,7.4643,7.5024,16500.0],["2022-02-04",7.4871,7.5024,7.4795,7.4871,664700.0],["2022-02-07",7.5024,7.5024,7.4643,7.4643,1678400.0],["2022-02-08",7.4871,7.4971,7.4719,7.4948,318100.0],["2022-02-09",7.4719,7.5024,7.4719,7.4948,236800.0],["2022-02-10",7.5024,7.5146,7.5024,7.5024,5900.0],["2022-02-11",7.5024,7.51,7.4871,7.5024,6800.0],["2022-02-14",7.5024,7.5024,7.4986,7.5024,7700.0],["2022-02-15",7.51,7.51,7.4948,7.5024,7700.0],["2022-02-16",7.4948,7.5062,7.4948,7.4948,15900.0],["2022-02-17",7.5024,7.5024,7.4948,7.4986,2800.0],["2022-02-18",7.4986,7.5024,7.4948,7.5024,8300.0],["2022-02-22",7.4948,7.5024,7.4948,7.5024,24300.0],["2022-02-23",7.51,7.51,7.5024,7.5024,1900.0],["2022-02-24",7.5024,7.5024,7.4948,7.5024,2100.0],["2022-02-25",7.4948,7.4993,7.4948,7.4948,9200.0],["2022-02-28",7.4948,7.4986,7.4948,7.4986,16200.0],["2022-03-01",7.4948,7.4948,7.4871,7.4948,12100.0],["2022-03-02",7.5024,7.51,7.5024,7.5024,36100.0],["2022-03-03",7.5024,7.5024,7.5024,7.5024,100.0],["2022-03-04",7.4948,7.5039,7.4948,7.5024,17400.0],["2022-03-07",7.4948,7.5024,7.4719,7.4719,1112800.0],["2022-03-08",7.4871,7.5024,7.4719,7.4795,1330400.0],["2022-03-09",7.4948,7.5024,7.4948,7.4948,24200.0],["2022-03-10",7.4948,7.51,7.4948,7.51,59300.0],["2022-03-11",7.5039,7.5176,7.5039,7.51,44100.0],["2022-03-14",7.51,7.51,7.4986,7.5024,9800.0],["2022-03-15",7.4948,7.5024,7.4948,7.4948,1145900.0],["2022-03-16",7.4986,7.51,7.4948,7.5024,30800.0],["2022-03-17",7.4948,7.51,7.491,7.5024,96700.0],["2022-03-18",7.5024,7.51,7.4948,7.5024,82500.0],["2022-03-21",7.5024,7.5176,7.4948,7.51,17200.0],["2022-03-22",7.5253,7.5253,7.5024,7.51,2400.0],["2022-03-23",7.5024,7.51,7.5024,7.5024,27700.0],["2022-03-24",7.5062,7.5176,7.5024,7.51,28700.0],["2022-03-25",7.5054,7.5253,7.5054,7.5253,51800.0],["2022-03-28",7.5329,7.5329,7.5176,7.5253,34700.0],["2022-03-29",7.5176,7.5329,7.5176,7.5253,50900.0],["2022-03-30",7.5253,7.5253,7.5024,7.5024,830100.0],["2022-03-31",7.5138,7.5138,7.5024,7.51,19800.0],["2022-04-01",7.5176,7.5176,7.5062,7.51,84500.0],["2022-04-04",7.51,7.5253,7.51,7.5253,245100.0],["2022-04-05",7.5329,7.5329,7.5176,7.5176,22700.0],["2022-04-06",7.5176,7.5253,7.5176,7.5253,18500.0],["2022-04-07",7.5176,7.5176,7.5176,7.5176,69900.0],["2022-04-08",7.5253,7.5253,7.5253,7.5253,6800.0],["2022-04-11",7.5253,7.5253,7.5253,7.5253,1600.0],["2022-04-12",7.5253,7.5329,7.5253,7.5329,19500.0],["2022-04-13",7.5405,7.5405,7.5329,7.5329,1200.0],["2022-04-14",7.5268,7.5405,7.5268,7.5405,35500.0],["2022-04-18",7.5253,7.5405,7.5253,7.5253,15900.0],["2022-04-19",7.5481,7.5481,7.5329,7.5344,600.0],["2022-04-20",7.5344,7.5405,7.5344,7.5405,12700.0],["2022-04-21",7.5405,7.5481,7.5405,7.5481,68100.0],["2022-04-22",7.5405,7.5558,7.5405,7.5481,4000.0],["2022-04-25",7.5405,7.5558,7.5329,7.5405,33400.0],["2022-04-26",7.5329,7.5558,7.5329,7.5481,45500.0],["2022-04-27",7.5481,7.5481,7.5443,7.5481,713900.0],["2022-04-28",7.552,7.5558,7.5405,7.5558,261800.0],["2022-04-29",7.5481,7.5558,7.5481,7.5481,23800.0],["2022-05-02",7.5481,7.5489,7.5481,7.5481,6900.0],["2022-05-03",7.5405,7.5405,7.5405,7.5405,300.0],["2022-05-04",7.552,7.552,7.552,7.552,900.0],["2022-05-05",7.5558,7.5558,7.5481,7.5481,10000.0],["2022-05-06",7.5405,7.5481,7.5405,7.5481,16300.0],["2022-05-09",7.5443,7.5481,7.5405,7.5405,26000.0],["2022-05-10",7.5405,7.5405,7.5329,7.5329,57700.0],["2022-05-11",7.5329,7.5367,7.4948,7.5253,564000.0],["2022-05-12",7.5329,7.5329,7.5253,7.5253,41800.0],["2022-05-13",7.5329,7.5405,7.5329,7.5329,11600.0],["2022-05-16",7.5405,7.5405,7.5176,7.5253,109700.0],["2022-05-17",7.5176,7.5443,7.51,7.5291,1178000.0],["2022-05-18",7.5253,7.5863,7.5253,7.5634,3917500.0],["2022-05-19",7.5786,7.5786,7.5481,7.5558,70300.0],["2022-05-20",7.5558,7.5558,7.5481,7.5489,126700.0],["2022-05-23",7.5634,7.5786,7.5558,7.571,635000.0],["2022-05-24",7.5481,7.5863,7.5481,7.571,144900.0],["2022-05-25",7.571,7.5863,7.5634,7.5863,762100.0],["2022-05-26",7.5863,7.5863,7.571,7.5863,140000.0],["2022-05-27",7.5863,7.5939,7.5786,7.5939,255300.0],["2022-05-31",7.5863,7.6701,7.5863,7.6168,426100.0],["2022-06-01",7.6244,7.6396,7.6015,7.6015,604500.0],["2022-06-02",7.5939,7.632,7.5939,7.6015,444900.0],["2022-06-03",7.5939,7.632,7.5939,7.632,112800.0],["2022-06-06",7.6244,7.6396,7.6091,7.6168,718300.0],["2022-06-07",7.6168,7.6473,7.6091,7.6244,692400.0],["2022-06-08",7.632,7.754,7.6282,7.6701,4196200.0],["2022-06-09",7.6701,7.7692,7.6701,7.7464,642600.0],["2022-06-10",7.7311,7.8074,7.6854,7.754,2012700.0],["2022-06-13",7.7464,7.7464,7.7006,7.7006,1128500.0],["2022-06-14",7.693,7.7235,7.693,7.7083,212900.0],["2022-06-15",7.7083,7.7083,7.6854,7.7044,94500.0],["2022-06-16",7.7083,7.7083,7.6511,7.6701,101600.0],["2022-06-17",7.6625,7.7083,7.6244,7.7006,1821100.0],["2022-06-21",7.7159,7.7159,7.6549,7.6778,93300.0],["2022-06-22",7.6549,7.6625,7.6168,7.6168,605300.0],["2022-06-23",7.6168,7.632,7.6168,7.632,256400.0],["2022-06-24",7.6396,7.6396,7.6206,7.632,4400.0],["2022-06-27",7.6549,7.6549,7.6091,7.613,73000.0],["2022-06-28",7.6168,7.632,7.6053,7.6168,19400.0],["2022-06-29",7.6168,7.6168,7.6091,7.6091,6900.0],["2022-06-30",7.5863,7.6168,7.5863,7.6168,43100.0],["2022-07-01",7.6091,7.6091,7.6091,7.6091,2400.0],["2022-07-05",7.6015,7.6091,7.5939,7.5939,219300.0],["2022-07-06",7.603,7.6091,7.6015,7.6015,1300.0],["2022-07-07",7.6091,7.6091,7.6015,7.6015,36700.0],["2022-07-08",7.6244,7.6244,7.6015,7.6091,39300.0],["2022-07-11",7.6396,7.6396,7.6053,7.6053,9100.0],["2022-07-12",7.6015,7.6282,7.6015,7.6091,700.0],["2022-07-13",7.5939,7.6053,7.5939,7.6015,4400.0],["2022-07-14",7.5939,7.5977,7.5863,7.5863,18300.0],["2022-07-15",7.6091,7.6091,7.5832,7.5863,1700.0],["2022-07-18",7.6168,7.6168,7.5863,7.5863,400.0],["2022-07-19",7.6091,7.6168,7.5786,7.5786,233400.0],["2022-07-20",7.5786,7.5863,7.5619,7.5634,54900.0],["2022-07-21",7.5771,7.5786,7.5558,7.5634,139600.0],["2022-07-22",7.5634,7.5672,7.5634,7.5634,13500.0],["2022-07-25",7.5634,7.5672,7.5634,7.5634,16100.0],["2022-07-26",7.5634,7.5748,7.5596,7.571,593200.0],["2022-07-27",7.571,7.5748,7.5634,7.5634,15300.0],["2022-07-28",7.571,7.5939,7.571,7.5939,25100.0],["2022-07-29",7.5786,7.5786,7.5664,7.5786,5500.0],["2022-08-01",7.571,7.5825,7.571,7.571,56500.0],["2022-08-02",7.571,7.5786,7.571,7.571,2600.0],["2022-08-03",7.571,7.5748,7.5634,7.5634,249900.0],["2022-08-04",7.6015,7.6015,7.5786,7.5786,11800.0],["2022-08-05",7.5863,7.5863,7.5786,7.5786,7100.0],["2022-08-08",7.5786,7.5786,7.571,7.571,14600.0],["2022-08-09",7.571,7.5786,7.571,7.571,26300.0],["2022-08-10",7.571,7.5786,7.571,7.5786,16200.0],["2022-08-11",7.5786,7.5863,7.5786,7.5786,8300.0],["2022-08-12",7.5825,7.5825,7.5786,7.5786,500.0],["2022-08-15",7.5786,7.5825,7.5634,7.5634,115300.0],["2022-08-16",7.5672,7.5825,7.5634,7.5786,153700.0],["2022-08-17",7.5786,7.5863,7.5748,7.5748,33300.0],["2022-08-18",7.5634,7.5786,7.5634,7.571,376000.0],["2022-08-19",7.5634,7.5786,7.5634,7.5634,29400.0],["2022-08-22",7.5748,7.5786,7.571,7.5786,24000.0],["2022-08-23",7.5634,7.5939,7.5634,7.5794,62800.0],["2022-08-24",7.5863,7.6091,7.5863,7.6015,40800.0],["2022-08-25",7.6091,7.6168,7.5947,7.5977,17400.0],["2022-08-26",7.5977,7.5977,7.5977,7.5977,0.0],["2022-08-29",7.5863,7.6168,7.5863,7.6091,29700.0],["2022-08-30",7.6091,7.6091,7.5939,7.6015,1200.0],["2022-08-31",7.6015,7.6091,7.6015,7.6091,2100.0],["2022-09-01",7.6091,7.6091,7.5939,7.5939,20600.0],["2022-09-02",7.6168,7.6168,7.5863,7.5939,4600.0],["2022-09-06",7.6091,7.6091,7.5939,7.5939,47600.0],["2022-09-07",7.5863,7.5863,7.5863,7.5863,15600.0],["2022-09-08",7.5863,7.6015,7.5786,7.5786,56100.0],["2022-09-09",7.5863,7.6091,7.5863,7.6015,14200.0],["2022-09-12",7.5786,7.6015,7.5786,7.5863,7900.0],["2022-09-13",7.5939,7.5939,7.5939,7.5939,5100.0],["2022-09-14",7.6091,7.6091,7.6015,7.6015,36700.0],["2022-09-15",7.6015,7.6015,7.6015,7.6015,0.0],["2022-09-16",7.6015,7.6015,7.5939,7.5939,600.0],["2022-09-19",7.5939,7.6091,7.5939,7.6091,23100.0],["2022-09-20",7.5939,7.5939,7.5901,7.5939,11900.0],["2022-09-21",7.6015,7.6015,7.6015,7.6015,300.0],["2022-09-22",7.5863,7.5939,7.5863,7.5863,65600.0],["2022-09-23",7.5863,7.5863,7.571,7.5741,107600.0],["2022-09-26",7.571,7.6015,7.571,7.5863,6800.0],["2022-09-27",7.5863,7.5939,7.5863,7.5863,10400.0],["2022-09-28",7.5863,7.5863,7.571,7.571,24300.0],["2022-09-29",7.6015,7.6244,7.5939,7.6015,3042300.0],["2022-09-30",7.6015,7.6091,7.5939,7.6091,154700.0],["2022-10-03",7.6015,7.6168,7.6015,7.6091,522900.0],["2022-10-04",7.6091,7.613,7.6091,7.6091,624600.0],["2022-10-05",7.6091,7.6396,7.6091,7.6244,155300.0],["2022-10-06",7.6206,7.6244,7.6168,7.6244,2291800.0],["2022-10-07",7.6244,7.6244,7.6168,7.6206,9800.0],["2022-10-10",7.6244,7.6244,7.6168,7.6244,182000.0],["2022-10-11",7.6244,7.6244,7.6091,7.6168,629900.0],["2022-10-12",7.6183,7.6396,7.6168,7.632,634000.0],["2022-10-13",7.6587,7.693,7.6206,7.6282,938700.0],["2022-10-14",7.6244,7.632,7.6244,7.632,97900.0],["2022-10-17",7.3575,7.3575,6.4502,7.0831,132100.0],["2022-10-18",7.0221,7.5329,6.9847,7.3347,137000.0],["2022-10-19",7.3347,7.51,7.0144,7.3781,103700.0],["2022-10-20",7.3957,7.3957,6.9466,7.0907,70500.0],["2022-10-21",7.1021,7.3194,7.0449,7.1593,125200.0],["2022-10-24",7.1768,7.3194,6.9001,7.0526,109600.0],["2022-10-25",7.1288,8.1047,7.1288,7.7959,165200.0],["2022-10-26",9.1493,10.6741,7.2127,7.2432,606800.0],["2022-10-27",7.0907,7.4719,6.5036,6.9382,299200.0],["2022-10-28",7.0526,7.9294,6.7171,7.3042,212100.0],["2022-10-31",7.6244,7.645,7.1745,7.2432,57800.0],["2022-11-01",7.205,7.5481,6.6713,6.8315,140000.0],["2022-11-02",6.8848,7.0297,6.5265,6.6332,77800.0],["2022-11-03",6.679,6.8391,6.5265,6.5875,39100.0],["2022-11-04",6.374,7.0068,6.374,6.9001,22900.0],["2022-11-07",7.0831,7.0907,6.7171,6.8086,37900.0],["2022-11-08",6.7323,6.8315,6.5036,6.5189,24500.0],["2022-11-09",6.7064,6.9992,6.6599,6.801,27900.0],["2022-11-10",7.0297,7.4719,6.4807,6.9916,75200.0],["2022-11-11",6.9916,7.4231,6.8924,7.1974,44200.0],["2022-11-14",7.1441,7.4795,7.1441,7.4795,27800.0],["2022-11-15",7.2432,7.5481,7.2432,7.4719,13700.0],["2022-11-16",7.5024,7.6625,7.1669,7.6625,83800.0],["2022-11-17",7.6625,7.6625,7.327,7.3804,17700.0],["2022-11-18",7.5481,7.6778,7.2432,7.4719,45700.0],["2022-11-21",7.6114,7.6114,6.7857,6.9382,38800.0],["2022-11-22",6.9229,7.6015,6.862,7.1441,56500.0],["2022-11-23",7.1517,7.7464,7.0221,7.3957,64500.0],["2022-11-25",7.4262,7.7388,6.8589,7.2127,68700.0],["2022-11-28",6.9382,7.3423,6.5189,6.7933,100800.0],["2022-11-29",6.9687,7.1288,6.801,6.8238,27300.0],["2022-11-30",6.9392,7.0469,6.9161,6.9777,6000.0],["2022-12-01",6.9931,7.0854,6.9238,7.0162,43100.0],["2022-12-02",7.1392,7.4008,6.8777,7.2546,41500.0],["2022-12-05",7.1623,7.3623,6.7161,6.7623,49500.0],["2022-12-06",7.0777,7.1623,6.1622,6.2238,71400.0],["2022-12-07",6.2699,6.6969,6.2699,6.4853,12700.0],["2022-12-08",6.5084,6.9238,6.5084,6.7007,24700.0],["2022-12-09",6.8623,6.9238,6.7315,6.8931,15300.0],["2022-12-12",6.8777,6.8931,6.5546,6.6546,20100.0],["2022-12-13",6.7931,6.7931,6.3592,6.5007,81100.0],["2022-12-14",6.9238,6.9238,6.3469,6.5392,24800.0],["2022-12-15",6.7161,7.0162,6.4276,6.5469,86900.0],["2022-12-16",7.1085,7.4008,6.6007,7.17,694600.0],["2022-12-19",7.1239,7.1239,6.5776,6.7854,52000.0],["2022-12-20",6.7469,6.7854,6.6453,6.6623,3700.0],["2022-12-21",6.77,6.9777,6.5469,6.6007,82100.0],["2022-12-22",6.6161,6.8854,6.4776,6.5238,12400.0],["2022-12-23",6.4622,6.6738,6.4161,6.5546,18600.0],["2022-12-27",6.7161,7.0315,6.4392,6.57,13200.0],["2022-12-28",6.5161,6.5161,6.4622,6.4622,1700.0],["2022-12-29",6.4161,6.8469,6.4161,6.6084,27700.0],["2022-12-30",6.5469,6.9469,6.393,6.9469,48100.0],["2023-01-03",6.8161,7.1623,6.5469,6.5469,9800.0],["2023-01-04",6.7777,6.7777,6.4838,6.6623,11100.0],["2023-01-05",6.693,6.8469,6.6546,6.6777,3900.0],["2023-01-06",6.8623,7.0839,6.6623,6.9931,13100.0],["2023-01-09",7.0085,7.0777,6.693,7.0238,12100.0],["2023-01-10",6.9546,7.0315,6.6084,6.67,8700.0],["2023-01-11",6.7161,6.7161,6.4953,6.5007,8700.0],["2023-01-12",6.4238,6.8469,6.4238,6.6469,20100.0],["2023-01-13",6.5084,6.7777,6.5084,6.5776,12500.0],["2023-01-17",6.57,6.6161,6.4622,6.4622,7100.0],["2023-01-18",6.4622,6.7692,6.4622,6.5469,21900.0],["2023-01-19",6.4622,6.4622,6.0314,6.1161,40100.0],["2023-01-20",6.0391,6.263,5.9006,6.0314,45100.0],["2023-01-23",5.893,6.0007,5.7929,5.8776,23600.0],["2023-01-24",5.9545,6.0007,5.8006,5.8622,104900.0],["2023-01-25",5.9468,6.0237,5.8853,5.9853,24400.0],["2023-01-26",5.9237,6.1007,5.7699,5.8545,20500.0],["2023-01-27",5.8468,6.0391,5.4929,5.9314,197200.0],["2023-01-30",5.9314,5.9314,5.3852,5.5314,43400.0],["2023-01-31",5.5391,5.5775,5.4006,5.5468,41200.0],["2023-02-01",5.4775,5.5791,5.3083,5.4621,66200.0],["2023-02-02",5.5237,5.716,5.4237,5.716,30000.0],["2023-02-03",5.6545,5.796,5.6545,5.7853,30800.0],["2023-02-06",5.6775,5.8499,5.4314,5.5006,43600.0],["2023-02-07",5.5775,5.746,5.4775,5.5698,37200.0],["2023-02-08",5.5698,5.6699,5.416,5.5468,36400.0],["2023-02-09",5.5698,5.7622,5.4314,5.5391,29900.0],["2023-02-10",5.5698,5.7314,5.4391,5.6622,36100.0],["2023-02-13",5.6468,5.6468,5.3852,5.4698,45400.0],["2023-02-14",5.5314,5.5775,5.3083,5.3929,40900.0],["2023-02-15",5.3467,5.4852,5.316,5.3852,33700.0],["2023-02-16",5.3852,5.3852,5.1775,5.2621,20900.0],["2023-02-17",5.2467,5.3721,5.039,5.1159,55100.0],["2023-02-21",5.1929,5.3698,5.0313,5.0775,49300.0],["2023-02-22",5.0236,5.1159,5.0005,5.0775,26600.0],["2023-02-23",5.1698,5.1775,5.0582,5.1698,25900.0],["2023-02-24",5.0621,5.1313,4.6928,4.6928,33200.0],["2023-02-27",4.8005,4.9698,4.1928,4.3082,85500.0],["2023-02-28",4.4023,4.5043,4.1198,4.1512,49900.0],["2023-03-01",4.2062,4.6378,4.2062,4.6299,77100.0],["2023-03-02",4.5043,4.6927,4.4023,4.4651,51600.0],["2023-03-03",4.3709,4.5514,4.3709,4.4337,20200.0],["2023-03-06",4.3239,4.3396,4.2061,4.316,46000.0],["2023-03-07",4.2062,4.4102,4.1944,4.4102,26000.0],["2023-03-08",4.3003,4.3945,4.2454,4.3631,35100.0],["2023-03-09",4.2768,4.3788,4.1905,4.2768,13900.0],["2023-03-10",4.1748,4.3003,4.0571,4.2689,54500.0],["2023-03-13",4.0649,4.1748,3.9315,4.01,99700.0],["2023-03-14",4.2218,4.2218,3.9629,4.0021,109500.0],["2023-03-15",3.9315,4.0884,3.9236,3.9629,108900.0],["2023-03-16",3.9236,4.0877,3.9236,3.955,55900.0],["2023-03-17",3.9236,4.0806,3.8923,4.0806,301000.0],["2023-03-20",3.9393,4.0633,3.9236,3.9393,67500.0],["2023-03-21",3.9025,4.1198,3.9025,3.9315,97100.0],["2023-03-22",3.9393,4.0531,3.8923,3.955,107100.0],["2023-03-23",3.955,3.9786,3.8216,3.908,117800.0],["2023-03-24",3.8923,4.1198,3.7785,4.1198,59100.0],["2023-03-27",4.1277,4.3631,4.112,4.3239,56000.0],["2023-03-28",4.4023,5.0144,4.2925,4.9987,152100.0],["2023-03-29",5.0301,5.1282,4.9124,4.9438,42800.0],["2023-03-30",4.881,4.9791,4.6142,4.6378,27000.0],["2023-03-31",4.6613,4.7908,4.5593,4.6064,28600.0],["2023-04-03",4.7241,4.9203,4.7005,4.8496,71700.0],["2023-04-04",4.9046,4.9438,4.7712,4.9124,64600.0],["2023-04-05",4.9203,4.9752,4.6927,4.7398,41300.0],["2023-04-06",4.7555,4.8127,4.644,4.6456,38900.0],["2023-04-10",4.6613,4.9124,4.5985,4.8339,80300.0],["2023-04-11",4.8559,4.9909,4.7868,4.7947,98100.0],["2023-04-12",4.8496,4.9085,4.6613,4.8182,76700.0],["2023-04-13",4.8261,4.9203,4.6534,4.7633,57800.0],["2023-04-14",4.7712,4.9987,4.7084,4.9595,106600.0],["2023-04-17",5.0301,5.0301,4.6848,4.7476,46400.0],["2023-04-18",4.6691,4.7476,4.6064,4.6221,18600.0],["2023-04-19",4.5671,4.6221,4.5043,4.5514,20900.0],["2023-04-20",4.5907,4.6299,4.3317,4.3396,17500.0],["2023-04-21",4.3003,4.3937,4.2062,4.2925,38500.0],["2023-04-24",4.4337,5.038,4.3474,4.6927,87700.0],["2023-04-25",4.6691,4.779,4.4494,4.52,15400.0],["2023-04-26",4.4102,4.5671,4.4102,4.5593,48100.0],["2023-04-27",4.5514,4.5671,4.4337,4.4573,38400.0],["2023-04-28",4.3788,4.6064,4.3788,4.4573,27300.0],["2023-05-01",4.5828,4.6142,4.3866,4.575,34700.0],["2023-05-02",4.52,4.5436,4.3239,4.5436,31300.0],["2023-05-03",4.3945,4.5514,4.316,4.3552,39100.0],["2023-05-04",4.2611,4.3678,4.1708,4.1905,53100.0],["2023-05-05",4.2768,4.6848,4.2768,4.6691,24400.0],["2023-05-08",4.6456,4.7398,4.4808,4.7162,29800.0],["2023-05-09",4.6613,4.7084,4.3709,4.3709,58600.0],["2023-05-10",4.4651,4.5593,4.3552,4.3709,45700.0],["2023-05-11",4.3552,4.3788,4.1591,4.1591,34900.0],["2023-05-12",4.1591,4.3396,3.9236,4.0414,50000.0],["2023-05-15",3.9786,4.3396,3.9786,4.2062,66800.0],["2023-05-16",4.2611,4.3003,4.1512,4.2454,57500.0],["2023-05-17",4.2454,4.677,4.2054,4.6142,40400.0],["2023-05-18",4.6848,4.7947,4.5279,4.7084,117600.0],["2023-05-19",4.1983,4.3709,4.0257,4.1669,348700.0],["2023-05-22",4.0884,4.4808,4.0884,4.3631,177900.0],["2023-05-23",4.3945,4.6221,4.3003,4.4337,127900.0],["2023-05-24",4.5357,4.9281,4.4769,4.7555,206700.0],["2023-05-25",4.7712,4.8849,4.316,4.7084,139400.0],["2023-05-26",4.6691,4.779,4.5985,4.6299,145300.0],["2023-05-30",4.5436,5.2969,4.5436,4.677,165600.0],["2023-05-31",4.5811,4.645,4.3572,4.5571,172100.0],["2023-06-01",4.645,4.9008,4.605,4.7569,152300.0],["2023-06-02",4.7969,5.0288,4.733,4.7409,97100.0],["2023-06-05",4.8209,5.3254,4.701,4.8529,221100.0],["2023-06-06",4.7889,4.8369,4.5011,4.7729,136700.0],["2023-06-07",4.701,5.0448,4.661,4.8449,175000.0],["2023-06-08",4.8609,5.2366,4.8129,5.1087,168200.0],["2023-06-09",5.0607,5.1247,4.8209,4.8209,134000.0],["2023-06-12",4.7409,5.4685,4.693,5.4125,302200.0],["2023-06-13",5.4125,5.7083,5.1247,5.1247,186000.0],["2023-06-14",5.2206,5.4125,4.8849,5.0288,332300.0],["2023-06-15",4.9728,5.4525,4.9728,5.0927,301300.0],["2023-06-16",5.0368,5.3166,5.0208,5.2606,365400.0],["2023-06-20",5.3006,5.7163,5.2446,5.3885,286400.0],["2023-06-21",5.3725,5.8043,5.3406,5.5244,310400.0],["2023-06-22",5.4205,5.6124,5.1887,5.4845,371200.0],["2023-06-23",5.4765,5.5884,5.2766,5.4285,3810500.0],["2023-06-26",5.3086,5.4765,4.9248,4.9248,237300.0],["2023-06-27",4.9568,5.3526,4.9568,5.1567,162200.0],["2023-06-28",5.0767,5.3965,5.0767,5.3006,162600.0],["2023-06-29",5.2846,5.5164,5.2046,5.3406,141400.0],["2023-06-30",5.3326,5.4925,5.2526,5.3006,132000.0],["2023-07-03",5.3166,5.4605,5.2606,5.4285,36700.0],["2023-07-05",5.5244,5.5404,5.1687,5.2926,149900.0],["2023-07-06",5.3166,5.4205,5.1247,5.1647,150500.0],["2023-07-07",5.1647,5.3965,5.1647,5.3006,160600.0],["2023-07-10",5.2846,5.5964,5.2846,5.4365,115200.0],["2023-07-11",5.3885,5.4765,5.3566,5.4045,80500.0],["2023-07-12",5.4685,5.5644,5.4285,5.4845,87800.0],["2023-07-13",5.4925,5.5484,5.3326,5.3645,75900.0],["2023-07-14",5.3086,5.3566,5.1807,5.2766,97800.0],["2023-07-17",5.2766,5.5964,5.1887,5.5884,174500.0],["2023-07-18",5.6524,5.7163,5.5564,5.6763,150100.0],["2023-07-19",5.6923,5.7883,5.5724,5.6204,87200.0],["2023-07-20",5.6683,5.9082,5.6364,5.8362,284400.0],["2023-07-21",5.8602,5.8674,5.5164,5.5804,85400.0],["2023-07-24",5.6444,5.9402,5.6364,5.8682,121500.0],["2023-07-25",5.9881,5.9881,5.5404,5.5644,66500.0],["2023-07-26",5.5484,5.7203,5.5085,5.5964,88400.0],["2023-07-27",5.6204,5.6843,5.5204,5.5804,66400.0],["2023-07-28",5.6524,5.8362,5.5804,5.7243,98200.0],["2023-07-31",5.7403,5.8922,5.7323,5.8282,70200.0],["2023-08-01",5.8123,5.8362,5.5804,5.7723,111000.0],["2023-08-02",5.8362,6.0721,5.6763,5.9482,247100.0],["2023-08-03",6.0601,6.0601,5.7723,5.7963,96800.0],["2023-08-04",5.7403,5.8123,5.6044,5.6204,58500.0],["2023-08-07",5.6684,5.8123,5.5964,5.6763,143300.0],["2023-08-08",5.7163,5.8083,5.542,5.7163,150200.0],["2023-08-09",5.7563,5.9322,5.6524,5.7883,191100.0],["2023-08-10",5.6843,5.7643,5.5005,5.6524,181400.0],["2023-08-11",5.8362,6.4079,5.8123,6.3719,375800.0],["2023-08-14",6.3719,6.4119,6.18,6.3879,262800.0],["2023-08-15",6.3639,6.3639,5.9402,5.9881,142300.0],["2023-08-16",6.0121,6.0681,5.8682,5.9881,146800.0],["2023-08-17",6.0841,6.208,6.0121,6.204,141500.0],["2023-08-18",6.22,6.3639,6.1161,6.276,134900.0],["2023-08-21",6.4439,6.4439,6.228,6.236,109700.0],["2023-08-22",6.236,6.4079,6.204,6.3239,107200.0],["2023-08-23",6.3479,6.3959,6.268,6.3879,130200.0],["2023-08-24",6.3239,6.3999,6.244,6.3159,114500.0],["2023-08-25",6.4039,6.4319,6.3159,6.4039,189500.0],["2023-08-28",6.4119,6.507,6.3159,6.3719,112000.0],["2023-08-29",6.3639,6.4039,6.244,6.3159,112400.0],["2023-08-30",6.3959,6.4039,6.236,6.276,229100.0],["2023-08-31",6.3165,6.3165,5.8949,6.0003,534200.0],["2023-09-01",6.0246,6.3652,5.9759,6.2111,1096700.0],["2023-09-05",6.3003,6.5435,6.276,6.2841,1450600.0],["2023-09-06",6.4706,6.4787,6.0003,6.0651,579900.0],["2023-09-07",5.9516,6.1251,5.8868,6.0732,395600.0],["2023-09-08",6.1057,6.1624,5.8949,6.0814,346000.0],["2023-09-11",5.7813,5.9151,4.8489,4.9867,959100.0],["2023-09-12",5.011,5.0597,4.4921,4.5002,1530300.0],["2023-09-13",4.5002,4.9218,4.3056,4.4921,4182400.0],["2023-09-14",4.5732,4.7516,4.5043,4.638,747000.0],["2023-09-15",4.6056,4.7029,4.4961,4.6624,1720100.0],["2023-09-18",4.6299,4.7597,4.5164,4.6948,905300.0],["2023-09-19",4.7597,5.0354,4.7353,4.8813,753500.0],["2023-09-20",4.8894,4.9948,4.7986,4.8164,454000.0],["2023-09-21",4.8327,4.8651,4.6948,4.7597,703700.0],["2023-09-22",4.8083,4.9462,4.711,4.7759,445400.0],["2023-09-25",4.7921,4.8813,4.784,4.8813,334300.0],["2023-09-26",4.8732,4.9381,4.8327,4.8732,196300.0],["2023-09-27",5.0516,5.1164,4.9421,5.0516,954300.0],["2023-09-28",5.1002,5.2137,4.9867,5.0516,666600.0],["2023-09-29",5.0759,5.08,4.857,4.9462,478500.0],["2023-10-02",4.9867,5.0191,4.6786,4.9137,601000.0],["2023-10-03",4.8975,4.9624,4.7232,4.7353,1022700.0],["2023-10-04",4.7029,4.8651,4.6624,4.7516,521500.0],["2023-10-05",4.7029,4.7678,4.6218,4.6786,412500.0],["2023-10-06",4.6948,4.8975,4.6826,4.8002,374800.0],["2023-10-09",4.857,5.1002,4.7921,5.011,437200.0],["2023-10-10",4.9705,5.0418,4.9381,5.0029,356600.0],["2023-10-11",4.9624,5.007,4.8327,4.8732,341100.0],["2023-10-12",4.8813,5.0435,4.8245,5.011,621500.0],["2023-10-13",5.0597,5.2016,5.0394,5.0759,540500.0],["2023-10-16",5.1489,5.2381,5.0556,5.2381,508200.0],["2023-10-17",5.1813,5.3759,5.1408,5.2948,368200.0],["2023-10-18",5.3273,5.3273,5.1408,5.157,282700.0],["2023-10-19",5.1083,5.1813,5.0759,5.157,375200.0],["2023-10-20",5.157,5.157,4.9948,5.0678,371200.0],["2023-10-23",5.0516,5.0597,4.8651,4.9137,356300.0],["2023-10-24",4.9381,4.9786,4.8651,4.9381,405100.0],["2023-10-25",4.9543,5.0678,4.9056,5.0516,462100.0],["2023-10-26",5.011,5.0759,4.8975,5.0597,527700.0],["2023-10-27",5.0678,5.1002,4.9381,4.9462,382800.0],["2023-10-30",4.9381,5.011,4.8732,4.9381,413200.0],["2023-10-31",4.9867,5.0273,4.9056,4.9948,221000.0],["2023-11-01",4.9624,5.0678,4.8813,5.0191,439400.0],["2023-11-02",5.0273,5.1408,4.9989,5.1246,469800.0],["2023-11-03",5.1327,5.2137,5.0646,5.1408,370100.0],["2023-11-06",5.1327,5.1408,4.8164,4.8245,730800.0],["2023-11-07",4.9056,5.0678,4.8894,4.9381,829500.0],["2023-11-08",4.9137,4.9948,4.857,4.93,541000.0],["2023-11-09",4.9705,4.9867,4.7597,4.7921,519600.0],["2023-11-10",4.7597,4.9462,4.7029,4.8489,570000.0],["2023-11-13",4.8245,4.8813,4.8124,4.8651,280700.0],["2023-11-14",4.9056,4.93,4.8408,4.8651,465700.0],["2023-11-15",4.9381,5.0354,4.8408,4.9056,1387200.0],["2023-11-16",4.9381,5.0556,4.9137,4.9786,734800.0],["2023-11-17",4.9543,5.084,4.9543,5.0435,742500.0],["2023-11-20",5.0273,5.161,4.9948,5.0678,1142900.0],["2023-11-21",5.0759,5.0759,4.9462,5.0759,557700.0],["2023-11-22",5.0191,5.084,4.9786,5.0191,342100.0],["2023-11-24",4.9867,5.0435,4.9462,4.9462,234500.0],["2023-11-27",4.9462,4.9786,4.8813,4.9543,596800.0],["2023-11-28",4.93,5.0394,4.93,5.0273,642000.0],["2023-11-29",5.0516,5.0597,4.8651,4.9705,568500.0],["2023-11-30",5.02,5.0943,4.8797,4.8797,564400.0],["2023-12-01",4.8879,5.0365,4.8879,4.954,746500.0],["2023-12-04",4.9375,4.954,4.7476,4.8549,688200.0],["2023-12-05",4.8549,4.9127,4.698,4.7145,585800.0],["2023-12-06",4.7806,4.954,4.7682,4.8714,794900.0],["2023-12-07",4.8962,4.9953,4.8466,4.9457,604900.0],["2023-12-08",4.921,5.0035,4.9127,4.921,522800.0],["2023-12-11",4.921,4.9788,4.8673,4.8962,337600.0],["2023-12-12",4.8549,4.9086,4.8054,4.8384,667400.0],["2023-12-13",4.8301,5.1191,4.8301,5.0365,2944000.0],["2023-12-14",5.1109,5.1521,5.0531,5.0943,775500.0],["2023-12-15",5.1026,5.1274,5.02,5.0943,2045900.0],["2023-12-18",5.1191,5.1439,5.0531,5.0613,444100.0],["2023-12-19",5.0613,5.1356,5.0365,5.1274,435300.0],["2023-12-20",5.1356,5.1769,5.0076,5.0283,582200.0],["2023-12-21",5.0613,5.1191,5.0118,5.1191,551400.0],["2023-12-22",5.1274,5.2925,5.0943,5.1521,1167600.0],["2023-12-26",5.1769,5.276,5.1769,5.2182,877700.0],["2023-12-27",5.2017,5.2265,5.1191,5.1356,539800.0],["2023-12-28",5.1191,5.1604,4.9788,4.9953,629600.0],["2023-12-29",5.0118,5.0531,4.9375,4.9705,668400.0],["2024-01-02",5.0035,5.0943,5.0035,5.0448,832200.0],["2024-01-03",5.0778,5.2017,5.0778,5.0861,624500.0],["2024-01-04",5.0861,5.1109,4.8466,4.921,683400.0],["2024-01-05",4.9044,4.9408,4.8054,4.8054,685200.0],["2024-01-08",4.7888,4.7888,4.6237,4.632,560300.0],["2024-01-09",4.6567,4.665,4.4916,4.5411,813900.0],["2024-01-10",4.5329,4.5494,4.4173,4.4503,571200.0],["2024-01-11",4.4834,4.4916,4.376,4.4668,500400.0],["2024-01-12",4.5411,4.5907,4.4503,4.4916,465600.0],["2024-01-16",4.4916,4.5618,4.3719,4.3925,541400.0],["2024-01-17",4.3347,4.4751,4.319,4.4668,589300.0],["2024-01-18",4.4503,4.4668,4.3265,4.376,608900.0],["2024-01-19",4.4008,4.4379,4.2935,4.3678,608300.0],["2024-01-22",4.3595,4.4503,4.3347,4.4256,463900.0],["2024-01-23",4.4421,4.5411,4.4379,4.4916,382500.0],["2024-01-24",4.5246,4.5989,4.4999,4.5246,377400.0],["2024-01-25",4.5989,4.6072,4.5081,4.5742,275000.0],["2024-01-26",4.5824,4.632,4.5164,4.6237,342000.0],["2024-01-29",4.6485,4.6485,4.5081,4.5742,414900.0],["2024-01-30",4.5577,4.6072,4.5081,4.5989,247300.0],["2024-01-31",4.5989,4.6526,4.504,4.5246,487200.0],["2024-02-01",4.5246,4.6031,4.4256,4.4586,361500.0],["2024-02-02",4.5081,4.5081,4.3884,4.4834,358100.0],["2024-02-05",4.5411,4.5411,4.3678,4.4008,428500.0],["2024-02-06",4.4008,4.5164,4.4008,4.5081,225200.0],["2024-02-07",4.4999,4.5577,4.4759,4.5411,288600.0],["2024-02-08",4.5246,4.5907,4.4834,4.5411,401700.0],["2024-02-09",4.5577,4.575,4.5164,4.5494,266000.0],["2024-02-12",4.5494,4.8384,4.5494,4.8136,681900.0],["2024-02-13",4.7723,4.7888,4.6485,4.6815,428000.0],["2024-02-14",4.6898,4.7393,4.632,4.7228,317000.0],["2024-02-15",4.7228,5.0365,4.7228,5.0365,489500.0],["2024-02-16",5.0365,5.1274,4.9457,5.0943,320900.0],["2024-02-20",5.0778,5.0778,5.0076,5.0365,233500.0],["2024-02-21",5.0531,5.1398,5.0365,5.1356,270300.0],["2024-02-22",5.0861,5.1274,5.0448,5.0861,277200.0],["2024-02-23",5.0365,5.0985,4.954,5.0778,226100.0],["2024-02-26",5.0613,5.1274,5.0283,5.1026,215400.0],["2024-02-27",5.1191,5.1687,5.0943,5.1604,218900.0],["2024-02-28",5.1604,5.1728,5.0943,5.1356,338100.0],["2024-02-29",5.1777,5.2323,5.1608,5.1692,656700.0],["2024-03-01",5.1861,5.2869,5.1777,5.2449,338900.0],["2024-03-04",5.2113,5.2533,5.0432,5.0432,263700.0],["2024-03-05",5.0684,5.1608,5.06,5.0936,305500.0],["2024-03-06",5.1356,5.1692,5.0684,5.0852,272300.0],["2024-03-07",5.1104,5.1566,5.0844,5.102,237500.0],["2024-03-08",5.1608,5.1692,4.8583,4.9759,445800.0],["2024-03-11",4.9507,5.06,4.9003,5.0011,318200.0],["2024-03-12",5.018,5.144,4.9843,5.1356,304300.0],["2024-03-13",5.1861,5.2533,5.1692,5.1861,286800.0],["2024-03-14",5.1692,5.2197,5.1608,5.2113,272200.0],["2024-03-15",5.1861,5.2533,5.1819,5.2533,552400.0],["2024-03-18",5.2533,5.2533,5.1356,5.2197,386100.0],["2024-03-19",5.2365,5.2911,5.2029,5.2869,265100.0],["2024-03-20",5.2533,5.4197,5.2155,5.3878,329100.0],["2024-03-21",5.3794,5.4466,5.3626,5.4382,288500.0],["2024-03-22",5.4382,5.4424,5.2701,5.3289,391200.0],["2024-03-25",5.3542,5.3962,5.3332,5.3542,222700.0],["2024-03-26",5.3542,5.3836,5.2113,5.2113,357600.0],["2024-03-27",5.2113,5.2869,5.1861,5.2785,704200.0],["2024-03-28",5.3121,5.4718,5.2953,5.4634,660900.0],["2024-04-01",5.4802,5.5139,5.413,5.4886,363800.0],["2024-04-02",5.4802,5.5223,5.3962,5.455,246800.0],["2024-04-03",5.4718,5.5055,5.3962,5.4718,311900.0],["2024-04-04",5.5223,5.5895,5.4802,5.5475,307200.0],["2024-04-05",5.5475,5.661,5.4718,5.6315,220800.0],["2024-04-08",5.6484,5.724,5.5391,5.5475,391100.0],["2024-04-09",5.5811,5.6282,5.5055,5.5643,400100.0],["2024-04-10",5.5223,5.5895,5.455,5.5727,419000.0],["2024-04-11",5.5727,5.7576,5.5055,5.7576,552900.0],["2024-04-12",5.7408,5.8501,5.6946,5.7744,564800.0],["2024-04-15",5.7912,5.8081,5.5391,5.5559,224000.0],["2024-04-16",5.5307,5.6189,5.4844,5.6063,333100.0],["2024-04-17",5.6063,5.6483,5.5433,5.5559,244200.0],["2024-04-18",5.6063,5.7618,5.6063,5.7072,302500.0],["2024-04-19",5.6988,5.787,5.6862,5.7492,370600.0],["2024-04-22",5.6988,5.7576,5.5727,5.6568,562800.0],["2024-04-23",5.6652,5.7576,5.6399,5.6399,325700.0],["2024-04-24",5.5811,5.5811,5.3458,5.3962,431600.0],["2024-04-25",5.3542,5.4214,5.3037,5.3878,331100.0],["2024-04-26",5.413,5.5811,5.413,5.5727,442800.0],["2024-04-29",5.4718,5.6483,5.4718,5.6231,397200.0],["2024-04-30",5.5895,5.5895,5.4214,5.4802,388600.0],["2024-05-01",5.4802,5.4886,5.1945,5.2869,401200.0],["2024-05-02",5.3542,5.3878,5.2995,5.3626,329900.0],["2024-05-03",5.413,5.4382,5.3542,5.4214,211900.0],["2024-05-06",5.4466,5.5979,5.4298,5.5979,647400.0],["2024-05-07",5.5979,5.5979,5.4802,5.4886,606400.0],["2024-05-08",5.4886,5.5307,5.4634,5.4971,286200.0],["2024-05-09",5.4971,5.5559,5.4971,5.5307,329100.0],["2024-05-10",5.4971,5.6063,5.3121,5.3289,435700.0],["2024-05-13",5.3626,5.371,5.1945,5.2197,434900.0],["2024-05-14",5.2533,5.3878,5.2449,5.3878,303300.0],["2024-05-15",5.5139,5.6568,5.4298,5.5727,722000.0],["2024-05-16",5.5811,5.5811,5.392,5.4298,478200.0],["2024-05-17",5.4634,5.4802,5.4214,5.4298,277600.0],["2024-05-20",5.4466,5.6105,5.4466,5.5643,450400.0],["2024-05-21",5.5643,5.5853,5.5055,5.5307,349700.0],["2024-05-22",5.4971,5.5181,5.4382,5.5139,400000.0],["2024-05-23",5.5139,5.5433,5.4592,5.4971,378900.0],["2024-05-24",5.5223,5.5811,5.4971,5.5223,314500.0],["2024-05-28",5.5475,5.5811,5.4508,5.4718,583900.0],["2024-05-29",5.4634,5.5181,5.4214,5.4802,349000.0],["2024-05-30",5.4886,5.6315,5.4886,5.5895,401600.0],["2024-05-31",5.6322,5.7434,5.5981,5.5981,1393200.0],["2024-06-03",5.6408,5.6921,5.5169,5.6066,724900.0],["2024-06-04",5.5382,5.5425,5.3434,5.4613,740300.0],["2024-06-05",5.4699,5.4955,5.3588,5.4357,566500.0],["2024-06-06",5.4357,5.4955,5.3331,5.3929,454600.0],["2024-06-07",5.3502,5.3801,5.1818,5.2733,506700.0],["2024-06-10",5.2989,5.4442,5.2818,5.41,503000.0],["2024-06-11",5.4015,5.4357,5.3545,5.4186,370300.0],["2024-06-12",5.4784,5.5126,5.3716,5.3844,333500.0],["2024-06-13",5.3844,5.41,5.1707,5.2306,357200.0],["2024-06-14",5.1194,5.1622,4.9827,4.9998,567800.0],["2024-06-17",4.9827,5.1707,4.9613,5.0511,540400.0],["2024-06-18",5.1109,5.1451,5.0511,5.0511,689300.0],["2024-06-20",5.0639,5.1707,5.0511,5.1622,691300.0],["2024-06-21",5.1878,5.1878,5.0853,5.1194,720000.0],["2024-06-24",5.128,5.2348,5.128,5.2135,705700.0],["2024-06-25",5.2049,5.222,5.1365,5.222,580300.0],["2024-06-26",5.1878,5.2006,5.1109,5.1878,342600.0],["2024-06-27",5.1878,5.3246,5.1878,5.3246,408200.0],["2024-06-28",5.3673,5.41,5.3203,5.41,3865000.0],["2024-07-01",5.4271,5.457,5.3588,5.4271,451700.0],["2024-07-02",5.4357,5.5553,5.4186,5.504,331400.0],["2024-07-03",5.4613,5.6237,5.4613,5.6237,229300.0],["2024-07-05",5.6152,5.6322,5.4271,5.4613,345800.0],["2024-07-08",5.4699,5.5639,5.4391,5.5553,406200.0],["2024-07-09",5.5297,5.5553,5.4613,5.504,385300.0],["2024-07-10",5.504,5.5211,5.4442,5.5211,208300.0],["2024-07-11",5.5981,5.8117,5.5553,5.8032,383300.0],["2024-07-12",5.863,5.8716,5.7348,5.8032,338700.0],["2024-07-15",5.8716,6.0339,5.8203,6.0254,583300.0],["2024-07-16",6.0254,6.0468,5.9399,5.9827,491800.0],["2024-07-17",5.9827,6.0681,5.9527,5.9912,528700.0],["2024-07-18",5.9485,6.004,5.8929,5.9399,343800.0],["2024-07-19",5.9314,5.9314,5.8374,5.8972,290900.0],["2024-07-22",5.9228,5.9228,5.8117,5.8972,340000.0],["2024-07-23",5.8374,5.8707,5.7305,5.8203,326700.0],["2024-07-24",5.8203,5.8673,5.7434,5.7519,283900.0],["2024-07-25",5.7861,5.8673,5.722,5.8545,283300.0],["2024-07-26",5.8716,5.8716,5.6605,5.7861,399000.0],["2024-07-29",5.7946,5.7946,5.6322,5.7434,251300.0],["2024-07-30",5.7263,5.7519,5.6835,5.7434,350600.0],["2024-07-31",5.8117,5.8716,5.7904,5.8545,424000.0],["2024-08-01",5.8801,5.8801,5.504,5.5553,336300.0],["2024-08-02",5.4955,5.4955,5.269,5.3075,369600.0],["2024-08-05",5.0083,5.1878,4.9613,5.1194,513300.0],["2024-08-06",5.1451,5.1673,5.0682,5.1194,250600.0],["2024-08-07",5.2135,5.2562,5.1536,5.1707,247200.0],["2024-08-08",5.2049,5.3331,5.1622,5.3075,264400.0],["2024-08-09",5.2135,5.2989,5.1494,5.1878,349300.0],["2024-08-12",5.1964,5.3758,5.1964,5.3758,268000.0],["2024-08-13",5.3758,5.5468,5.2989,5.5382,404700.0],["2024-08-14",5.5639,5.5724,5.457,5.5297,265300.0],["2024-08-15",5.6322,5.6622,5.5681,5.6237,406400.0],["2024-08-16",5.5553,5.6536,5.5254,5.6408,363800.0],["2024-08-19",5.6835,5.7134,5.5895,5.5981,474700.0],["2024-08-20",5.581,5.581,5.4613,5.4699,258500.0],["2024-08-21",5.5126,5.5126,5.3545,5.3588,303500.0],["2024-08-22",5.3844,5.4143,5.3246,5.3588,223200.0],["2024-08-23",5.4613,5.5938,5.4357,5.5553,400200.0],["2024-08-26",5.6322,5.6493,5.5468,5.6066,369800.0],["2024-08-27",5.5724,5.5827,5.5254,5.5553,232500.0],["2024-08-28",5.5468,5.5981,5.5211,5.5553,294500.0],["2024-08-29",5.581,5.5981,5.5211,5.5553,409300.0],["2024-08-30",5.5206,5.551,5.4945,5.5206,312400.0],["2024-09-03",5.4684,5.4771,5.2858,5.2945,398500.0],["2024-09-04",5.3554,5.3554,5.225,5.225,837700.0],["2024-09-05",5.251,5.3119,5.225,5.2684,283500.0],["2024-09-06",5.2684,5.2858,5.1641,5.1815,308800.0],["2024-09-09",5.2163,5.2858,5.1902,5.225,384000.0],["2024-09-10",5.2163,5.2163,5.038,5.1119,330700.0],["2024-09-11",5.1293,5.1989,5.0685,5.1902,368400.0],["2024-09-12",5.3032,5.3597,5.2293,5.3293,354700.0],["2024-09-13",5.3728,5.4249,5.3162,5.4162,743600.0],["2024-09-16",5.4249,5.4684,5.2815,5.4075,514300.0],["2024-09-17",5.4336,5.5988,5.4249,5.4771,531100.0],["2024-09-18",5.4423,5.6249,5.4423,5.4858,452100.0],["2024-09-19",5.651,5.651,5.5466,5.564,372200.0],["2024-09-20",5.5379,5.6423,5.4162,5.4162,2766200.0],["2024-09-23",5.4684,5.564,5.4075,5.4336,327900.0],["2024-09-24",5.4945,5.5284,5.4336,5.4336,300300.0],["2024-09-25",5.4162,5.4336,5.3032,5.3119,277700.0],["2024-09-26",5.2597,5.3293,5.1032,5.1032,628900.0],["2024-09-27",5.1641,5.2467,5.1485,5.2163,572500.0],["2024-09-30",5.2163,5.2641,5.138,5.1641,310000.0],["2024-10-01",5.1293,5.2076,5.1206,5.1293,357400.0],["2024-10-02",5.1989,5.2641,5.1945,5.251,305800.0],["2024-10-03",5.2597,5.3901,5.2424,5.3728,208400.0],["2024-10-04",5.3901,5.4553,5.3815,5.4075,224800.0],["2024-10-07",5.4162,5.5206,5.4075,5.4858,214600.0],["2024-10-08",5.4249,5.4249,5.3293,5.3554,199500.0],["2024-10-09",5.3206,5.3901,5.3206,5.3293,149700.0],["2024-10-10",5.338,5.3806,5.2597,5.3554,179700.0],["2024-10-11",5.3554,5.464,5.3293,5.4075,253300.0],["2024-10-14",5.3815,5.4206,5.3293,5.3728,252400.0],["2024-10-15",5.2858,5.3293,5.1206,5.1206,343100.0],["2024-10-16",5.1728,5.2337,5.138,5.2163,220000.0],["2024-10-17",5.2597,5.338,5.2119,5.3206,265300.0],["2024-10-18",5.3119,5.3119,5.1685,5.2945,739300.0],["2024-10-21",5.3467,5.3467,5.2032,5.2076,279300.0],["2024-10-22",5.2423,5.251,5.1815,5.1815,181900.0],["2024-10-23",5.1728,5.1815,5.0946,5.1467,228600.0],["2024-10-24",5.1554,5.1728,5.0946,5.1728,160800.0],["2024-10-25",5.2163,5.2337,5.1337,5.1815,156600.0],["2024-10-28",5.0859,5.138,5.0685,5.138,273900.0],["2024-10-29",5.1641,5.1945,5.1032,5.1293,154600.0],["2024-10-30",5.1467,5.2076,5.1293,5.1815,178400.0],["2024-10-31",5.1815,5.2206,5.1424,5.1554,181700.0],["2024-11-01",5.1902,5.1989,5.0337,5.0424,323000.0],["2024-11-04",5.0424,5.2206,5.0424,5.1815,296700.0],["2024-11-05",5.1902,5.2771,5.1641,5.2771,231200.0],["2024-11-06",5.3901,5.5206,5.3901,5.5206,707100.0],["2024-11-07",5.5206,5.5553,5.4336,5.5119,447100.0],["2024-11-08",5.5379,5.7118,5.5075,5.6597,1088000.0],["2024-11-11",5.6857,5.8379,5.6249,5.7988,524000.0],["2024-11-12",5.8248,5.8509,5.7031,5.7292,523700.0],["2024-11-13",5.7727,5.7901,5.6423,5.677,850400.0],["2024-11-14",5.764,5.8205,5.651,5.764,618400.0],["2024-11-15",5.7988,5.7988,5.5379,5.564,485600.0],["2024-11-18",5.651,5.7814,5.5727,5.7466,746800.0],["2024-11-19",5.7118,5.7118,5.5032,5.651,746500.0],["2024-11-20",5.6597,5.6857,5.6075,5.6683,467400.0],["2024-11-21",5.7292,5.8422,5.6597,5.7466,829600.0],["2024-11-22",5.8074,5.9379,5.764,5.8944,879100.0],["2024-11-25",5.9118,5.9118,5.7814,5.7988,356800.0],["2024-11-26",5.7727,5.7727,5.6336,5.6683,451800.0],["2024-11-27",5.6597,5.8074,5.6597,5.6944,429500.0],["2024-11-29",5.7475,5.7652,5.6679,5.7033,230500.0],["2024-12-02",5.7121,5.7121,5.5795,5.6767,303000.0],["2024-12-03",5.7121,5.7121,5.6016,5.6679,846000.0],["2024-12-04",5.6767,5.6767,5.4557,5.4999,307400.0],["2024-12-05",5.4822,5.5972,5.4645,5.5176,461100.0],["2024-12-06",5.5176,5.5441,5.3231,5.4557,560200.0],["2024-12-09",5.5441,5.5662,5.4159,5.4203,506900.0],["2024-12-10",5.4292,5.4601,5.3452,5.3496,331900.0],["2024-12-11",5.4115,5.4513,5.354,5.4203,967700.0],["2024-12-12",5.3938,5.4999,5.3319,5.4292,552400.0],["2024-12-13",5.4468,5.4557,5.3363,5.3938,427500.0],["2024-12-16",5.4822,5.4822,5.3186,5.3319,476500.0],["2024-12-17",5.3054,5.3407,5.2258,5.2788,505900.0],["2024-12-18",5.3142,5.3319,4.9826,4.9959,492900.0],["2024-12-19",5.102,5.1029,4.9694,4.9694,463500.0],["2024-12-20",4.9075,5.5706,4.8367,5.4734,5236000.0],["2024-12-23",5.2877,5.2877,5.0932,5.2169,1512300.0],["2024-12-24",5.2877,5.3319,5.2054,5.3319,256300.0],["2024-12-26",5.3231,5.3319,5.2346,5.27,483100.0],["2024-12-27",5.27,5.3407,5.2258,5.2877,300300.0],["2024-12-30",5.3142,5.4866,5.2974,5.4645,357600.0],["2024-12-31",5.4999,5.8094,5.4689,5.7121,1004900.0],["2025-01-02",5.7917,5.889,5.7254,5.8801,506100.0],["2025-01-03",5.8978,5.9597,5.8669,5.8978,471300.0],["2025-01-06",5.942,6.0127,5.8801,5.9066,508300.0],["2025-01-07",5.942,5.9685,5.8138,5.9685,382000.0],["2025-01-08",5.9155,6.0481,5.8845,6.0216,484700.0],["2025-01-10",6.11,6.1896,6.0349,6.0923,679800.0],["2025-01-13",6.0658,6.1277,5.8447,6.0127,798400.0],["2025-01-14",5.9685,6.1321,5.9155,6.057,686200.0],["2025-01-15",6.11,6.1454,6.0127,6.0746,282100.0],["2025-01-16",6.0216,6.1056,5.9685,6.0746,348500.0],["2025-01-17",6.0923,6.1277,6.0172,6.0393,436600.0],["2025-01-21",6.0393,6.0393,5.9155,5.9685,449700.0],["2025-01-22",5.9332,5.9509,5.8377,5.8624,295400.0],["2025-01-23",5.9022,5.9022,5.7828,5.8359,821100.0],["2025-01-24",5.8182,5.8182,5.5883,5.5883,329000.0],["2025-01-27",5.5706,5.6502,5.4831,5.5176,350500.0],["2025-01-28",5.5176,5.5706,5.438,5.5087,265000.0],["2025-01-29",5.4557,5.5618,5.4398,5.5353,200900.0],["2025-01-30",5.606,5.637,5.5353,5.5883,251600.0],["2025-01-31",5.5972,5.6051,5.4424,5.4734,270400.0],["2025-02-03",5.4468,5.4778,5.3584,5.3761,263900.0],["2025-02-04",5.3496,5.5176,5.3496,5.4822,246700.0],["2025-02-05",5.4999,5.5087,5.4468,5.4822,202100.0],["2025-02-06",5.5264,5.5264,5.3938,5.4203,227800.0],["2025-02-07",5.4203,5.438,5.3407,5.3496,274500.0],["2025-02-10",5.438,5.5353,5.4115,5.5176,245800.0],["2025-02-11",5.5441,5.6591,5.4822,5.5972,182800.0],["2025-02-12",5.5353,5.5353,5.3584,5.3849,292200.0],["2025-02-13",5.4203,5.4513,5.3761,5.438,263500.0],["2025-02-14",5.4911,5.553,5.4575,5.4999,165700.0],["2025-02-18",5.5441,5.6502,5.4468,5.6148,264000.0],["2025-02-19",5.6148,5.7386,5.606,5.6502,338600.0],["2025-02-20",5.6325,5.6944,5.5706,5.6679,257500.0],["2025-02-21",5.6237,5.6546,5.3761,5.4203,498300.0],["2025-02-24",5.4557,5.4734,5.3761,5.4203,415000.0],["2025-02-25",5.438,5.438,5.3054,5.3231,368200.0],["2025-02-26",5.3231,5.3363,5.239,5.2788,317600.0],["2025-02-27",5.3054,5.3054,5.2435,5.2612,267600.0],["2025-02-28",5.2702,5.2882,5.1711,5.2882,514800.0],["2025-03-03",5.3332,5.3512,5.0089,5.072,526900.0],["2025-03-04",5.0359,5.144,4.9188,5.081,509500.0],["2025-03-05",5.0359,5.063,4.8918,5.054,544800.0],["2025-03-06",5.0089,5.0449,4.7477,4.7657,1834700.0],["2025-03-07",4.9549,5.2071,4.7612,4.8197,1239400.0],["2025-03-10",4.8648,4.9864,4.7657,4.9008,536600.0],["2025-03-11",4.9368,5.0422,4.9188,4.9458,450000.0],["2025-03-12",4.9729,5.0089,4.8918,4.9909,581100.0],["2025-03-13",4.9819,5.072,4.9729,4.9909,384900.0],["2025-03-14",5.0179,5.2161,4.9909,5.1981,425800.0],["2025-03-17",5.2251,5.3828,5.2251,5.3512,510100.0],["2025-03-18",5.3603,5.4053,5.3179,5.3603,393800.0],["2025-03-19",5.3693,5.5134,5.3404,5.4864,321600.0],["2025-03-20",5.4323,5.5269,5.4233,5.4954,266000.0],["2025-03-21",5.4413,5.4503,5.3603,5.3873,631900.0],["2025-03-24",5.4053,5.4774,5.3963,5.4774,312600.0],["2025-03-25",5.4323,5.5404,5.4278,5.5134,350200.0],["2025-03-26",5.5765,5.6305,5.5404,5.5855,419200.0],["2025-03-27",5.5945,5.6125,5.5494,5.6125,263600.0],["2025-03-28",5.5855,5.5945,5.5044,5.5855,339900.0],["2025-03-31",5.5224,5.572,5.4593,5.4774,382200.0],["2025-04-01",5.4954,5.5675,5.3963,5.5584,311000.0],["2025-04-02",5.4774,5.5494,5.4413,5.5404,380100.0],["2025-04-03",5.3152,5.3152,5.0089,5.0359,886700.0],["2025-04-04",4.8648,4.8648,4.3963,4.4143,917700.0],["2025-04-07",4.3963,4.5314,4.072,4.4053,662500.0],["2025-04-08",4.5585,4.5585,4.1801,4.2702,3016100.0],["2025-04-09",4.1441,4.7161,4.1188,4.6756,1190800.0],["2025-04-10",4.5945,4.5945,4.1756,4.2792,484100.0],["2025-04-11",4.2882,4.4143,4.126,4.4053,647500.0],["2025-04-14",4.5134,4.5134,4.2341,4.3423,622500.0],["2025-04-15",4.3152,4.4233,4.3152,4.3423,359700.0],["2025-04-16",4.3693,4.5134,4.3693,4.4233,476400.0],["2025-04-17",4.4594,4.5404,4.4278,4.5044,529900.0],["2025-04-21",4.4233,4.4233,4.2161,4.2251,479300.0],["2025-04-22",4.2972,4.3513,4.1801,4.3062,471400.0],["2025-04-23",4.3603,4.3873,4.2387,4.3062,495300.0],["2025-04-24",4.3423,4.3963,4.2747,4.3963,474800.0],["2025-04-25",4.3513,4.4504,4.3107,4.4504,420500.0],["2025-04-28",4.4323,4.5134,4.4143,4.5134,293500.0],["2025-04-29",4.4143,4.4504,4.3513,4.4504,286800.0],["2025-04-30",4.3963,4.3963,4.2882,4.3332,344600.0],["2025-05-01",4.3332,4.4594,4.3287,4.4414,317400.0],["2025-05-02",4.4864,4.6035,4.4143,4.5945,444800.0],["2025-05-05",4.4864,4.5188,4.4143,4.4233,343500.0],["2025-05-06",4.4594,4.4954,4.3963,4.4414,272800.0],["2025-05-07",4.4504,4.4864,4.4134,4.4774,211600.0],["2025-05-08",4.5404,4.6711,4.5404,4.6035,239600.0],["2025-05-09",4.6395,4.7161,4.5495,4.6666,333900.0],["2025-05-12",4.9188,5.0089,4.8648,4.9368,286000.0],["2025-05-13",5.0089,5.1711,4.981,5.135,265500.0],["2025-05-14",5.108,5.1801,5.0765,5.099,378600.0],["2025-05-15",5.0269,5.0359,4.9594,5.0179,346900.0],["2025-05-16",5.0449,5.117,4.9549,5.09,398400.0],["2025-05-19",5.0449,5.063,4.9278,5.0179,253600.0],["2025-05-20",5.0089,5.063,4.9639,5.0359,289600.0],["2025-05-21",5.0179,5.09,4.9729,4.9999,258000.0],["2025-05-22",4.9458,4.9909,4.8738,4.9549,269800.0],["2025-05-23",4.8828,5.0089,4.8828,4.9909,241800.0],["2025-05-27",5.0359,5.1891,4.9756,5.1711,343800.0],["2025-05-28",5.2071,5.2161,5.1395,5.1981,339600.0],["2025-05-29",5.2341,5.2972,5.2107,5.2521,691200.0],["2025-05-30",5.2062,5.2476,5.1511,5.1603,334000.0],["2025-06-02",5.2981,5.2981,5.1557,5.243,493300.0],["2025-06-03",5.2613,5.4128,5.2246,5.3072,499000.0],["2025-06-04",5.344,5.3991,5.2292,5.2797,501400.0],["2025-06-05",5.3531,5.3761,5.2384,5.344,544000.0],["2025-06-06",5.3991,5.4771,5.3531,5.3715,455500.0],["2025-06-09",5.3899,5.4587,5.3348,5.344,712900.0],["2025-06-10",5.4174,5.523,5.4082,5.4266,400100.0],["2025-06-11",5.4817,5.6516,5.4551,5.6011,611400.0],["2025-06-12",5.4542,5.5368,5.2797,5.4725,590700.0],["2025-06-13",5.6286,5.647,5.422,5.4909,657000.0],["2025-06-16",5.4542,5.6194,5.4174,5.5092,775000.0],["2025-06-17",5.546,5.6516,5.5092,5.546,605100.0],["2025-06-18",5.5919,5.7112,5.5001,5.5184,601900.0],["2025-06-20",5.5643,5.8949,5.5643,5.8857,1349600.0],["2025-06-23",5.95,6.0051,5.8582,5.8673,1391600.0],["2025-06-24",5.7755,5.9133,5.7755,5.8306,1161400.0],["2025-06-25",5.8582,6.1704,5.8582,5.9592,2352000.0],["2025-06-26",6.0143,6.1474,6.0143,6.1153,1966100.0],["2025-06-27",6.1153,6.1153,5.9775,5.9867,2286200.0],["2025-06-30",5.9683,6.051,5.7709,5.849,1279100.0],["2025-07-01",5.8582,5.9362,5.7204,5.8214,1131100.0],["2025-07-02",5.8765,5.8765,5.7158,5.7663,630800.0],["2025-07-03",5.7663,5.7985,5.7112,5.7572,308200.0],["2025-07-07",5.7021,5.748,5.5184,5.5552,518400.0],["2025-07-08",5.5276,5.6975,5.5092,5.5919,648300.0],["2025-07-09",5.5919,5.6011,5.3945,5.3991,840600.0],["2025-07-10",5.3991,5.4358,5.2843,5.3348,724200.0],["2025-07-11",5.3072,5.445,5.2889,5.3072,405600.0],["2025-07-14",5.2705,5.2981,5.1557,5.1695,431100.0],["2025-07-15",5.1971,5.1971,4.94,4.9583,561900.0],["2025-07-16",4.9767,5.0134,4.8114,4.8298,626900.0],["2025-07-17",4.8114,4.8858,4.8022,4.8481,456600.0],["2025-07-18",4.9032,4.9813,4.9032,4.9491,646200.0],["2025-07-21",4.9859,4.995,4.7563,4.7655,656400.0],["2025-07-22",4.7655,4.8757,4.7563,4.8206,519700.0],["2025-07-23",4.7839,4.8757,4.7655,4.8573,471700.0],["2025-07-24",4.8206,4.9482,4.816,4.9124,631400.0],["2025-07-25",4.9032,4.9262,4.8527,4.894,486600.0],["2025-07-28",4.9308,4.9813,4.894,4.894,536400.0],["2025-07-29",4.9308,4.9675,4.8757,4.9583,517500.0],["2025-07-30",4.94,4.9923,4.8206,4.8298,533800.0],["2025-07-31",4.793,4.894,4.7242,4.7655,694100.0],["2025-08-01",4.7655,4.7655,4.4717,4.4809,744000.0],["2025-08-04",4.4992,4.5451,4.3798,4.3982,647300.0],["2025-08-05",4.4074,4.4763,4.3707,4.4349,509700.0],["2025-08-06",4.4625,4.5864,4.4625,4.49,458600.0],["2025-08-07",4.5084,4.6369,4.4349,4.4809,593000.0],["2025-08-08",4.4533,4.8527,4.3798,4.8022,719000.0],["2025-08-11",4.8298,4.9354,4.7839,4.8206,732100.0],["2025-08-12",4.839,4.9813,4.793,4.94,718400.0],["2025-08-13",4.995,5.0777,4.9308,4.9859,705200.0],["2025-08-14",4.9308,4.995,4.8298,4.894,482600.0],["2025-08-15",4.8849,4.9032,4.8142,4.8298,569300.0],["2025-08-18",4.793,4.9124,4.7471,4.8757,765200.0],["2025-08-19",4.8573,4.9216,4.7655,4.7655,465100.0],["2025-08-20",4.793,4.94,4.7839,4.894,795400.0],["2025-08-21",4.8665,5.0226,4.8665,5.0042,506000.0],["2025-08-22",5.0226,5.2935,5.0226,5.2613,748900.0],["2025-08-25",5.2521,5.3164,5.2154,5.243,515600.0],["2025-08-26",5.2246,5.2521,5.1723,5.2062,566600.0],["2025-08-27",5.1787,5.3155,5.0318,5.0593,743500.0],["2025-08-28",5.0869,5.2338,5.041,5.1971,795400.0],["2025-08-29",5.1783,5.2486,5.1596,5.2064,482300.0],["2025-09-02",5.1596,5.3047,5.1596,5.2813,723100.0],["2025-09-03",5.2158,5.3001,4.9395,4.9536,670300.0],["2025-09-04",4.963,5.0847,4.9161,5.0753,528200.0],["2025-09-05",5.0004,5.0753,4.9068,4.991,477000.0],["2025-09-08",5.0191,5.0407,4.888,4.9161,490400.0],["2025-09-09",4.8974,4.991,4.8599,4.8599,453800.0],["2025-09-10",4.8787,5.066,4.8787,5.0472,447200.0],["2025-09-11",4.991,5.066,4.9442,5.066,304500.0],["2025-09-12",5.0847,5.1221,5.0285,5.0285,342200.0],["2025-09-15",5.066,5.066,4.9723,5.0098,388400.0],["2025-09-16",5.0191,5.2251,5.0191,5.2064,399500.0],["2025-09-17",5.169,5.3094,5.1596,5.169,479000.0],["2025-09-18",5.2064,5.272,5.1643,5.2439,366800.0],["2025-09-19",5.2439,5.272,5.0566,5.0566,969700.0],["2025-09-22",5.0379,5.1221,4.9817,5.094,409400.0],["2025-09-23",5.1502,5.3469,5.1409,5.1783,453900.0],["2025-09-24",5.2251,5.3001,5.2064,5.2251,434200.0],["2025-09-25",5.2251,5.3797,5.1971,5.3469,1283900.0],["2025-09-26",5.3562,5.5342,5.3375,5.4031,496900.0],["2025-09-29",5.3562,5.3562,5.1315,5.1596,486100.0],["2025-09-30",5.1409,5.1502,4.9957,5.066,591300.0],["2025-10-01",5.0004,5.2158,4.9817,5.1971,748500.0],["2025-10-02",5.169,5.2017,5.0051,5.0191,362200.0],["2025-10-03",5.066,5.169,5.0519,5.1128,272200.0],["2025-10-06",5.1783,5.2514,5.1315,5.2064,312400.0],["2025-10-07",5.2158,5.2429,5.1034,5.1783,332400.0],["2025-10-08",5.2158,5.2158,5.0894,5.2064,339000.0],["2025-10-09",5.169,5.2813,5.094,5.1409,352400.0],["2025-10-10",5.066,5.0753,4.8319,4.8319,542800.0],["2025-10-13",4.9255,5.0425,4.8553,5.0285,365300.0],["2025-10-14",4.9068,5.0145,4.9068,4.9442,480800.0],["2025-10-15",4.991,5.0379,4.9442,5.0379,354700.0],["2025-10-16",5.0379,5.0566,4.888,4.9255,388600.0],["2025-10-17",4.9442,4.9676,4.8599,4.9536,378400.0],["2025-10-20",4.9723,5.0285,4.8834,4.9442,393000.0],["2025-10-21",4.9536,4.963,4.8075,4.8225,435300.0],["2025-10-22",4.8599,4.9536,4.8225,4.9349,391700.0],["2025-10-23",5.0566,5.0847,4.991,5.0472,393700.0],["2025-10-24",5.0566,5.0566,4.9161,4.9442,299200.0],["2025-10-27",4.9442,4.991,4.9021,4.9161,434300.0],["2025-10-28",4.8974,4.9255,4.8319,4.8412,412300.0],["2025-10-29",4.8412,4.9817,4.8319,4.888,362400.0],["2025-10-30",4.8787,4.9442,4.8599,4.8693,315200.0],["2025-10-31",4.888,4.9817,4.8412,4.9442,351900.0],["2025-11-03",4.9255,4.9723,4.8459,4.9723,393000.0],["2025-11-04",4.888,4.9817,4.8599,4.9442,444800.0],["2025-11-05",4.963,5.0238,4.9395,4.9442,322900.0],["2025-11-06",5.0004,5.1128,4.9583,5.0566,564200.0],["2025-11-07",4.7944,4.8412,4.5416,4.8225,729600.0],["2025-11-10",4.8506,4.8974,4.682,4.7569,701000.0],["2025-11-11",4.7944,4.9414,4.7663,4.9068,596900.0],["2025-11-12",4.888,4.9114,4.7616,4.7757,404600.0],["2025-11-13",4.8225,4.8787,4.7495,4.8693,680600.0],["2025-11-14",4.8506,4.8693,4.7663,4.8506,402500.0],["2025-11-17",4.8787,4.9536,4.7569,4.7944,547100.0],["2025-11-18",4.7663,4.8599,4.7289,4.8319,573100.0],["2025-11-19",4.7382,4.7804,4.6258,4.6633,678100.0],["2025-11-20",4.7008,4.8272,4.6258,4.6539,685800.0],["2025-11-21",4.6539,4.8272,4.609,4.7944,631900.0],["2025-11-24",4.7944,4.8412,4.668,4.7195,768700.0],["2025-11-25",4.6539,4.8272,4.6446,4.7757,554000.0],["2025-11-26",4.785,4.9255,4.785,4.8787,619200.0],["2025-11-28",4.9361,4.9361,4.8691,4.9265,253000.0],["2025-12-01",4.9265,5.0509,4.8978,4.9552,589400.0],["2025-12-02",4.9265,4.9456,4.8021,4.9169,415300.0],["2025-12-03",5.003,5.1417,4.9648,5.0796,530200.0],["2025-12-04",5.0891,5.1226,5.0413,5.0987,360500.0],["2025-12-05",5.0796,5.2231,5.0796,5.1848,819400.0],["2025-12-08",5.137,5.2326,4.9169,4.9265,685700.0],["2025-12-09",4.9552,5.0891,4.9552,5.0796,557200.0],["2025-12-10",5.0413,5.18,4.9887,5.137,851400.0],["2025-12-11",5.0987,5.1035,4.85,4.9169,692400.0],["2025-12-12",4.9456,4.9552,4.8308,4.8308,493600.0],["2025-12-15",4.8595,4.8595,4.6778,4.7543,677200.0],["2025-12-16",4.6969,4.7256,4.5343,4.5726,681500.0],["2025-12-17",4.63,4.6682,4.5343,4.6395,1028000.0],["2025-12-18",4.6395,4.6395,4.5697,4.6108,510500.0],["2025-12-19",4.5917,4.6395,4.4195,4.4386,1275100.0],["2025-12-22",4.4865,4.5917,4.4721,4.5439,796100.0],["2025-12-23",4.5534,4.5726,4.4578,4.496,691800.0],["2025-12-24",4.4673,4.5152,4.4004,4.4482,301600.0],["2025-12-26",4.4195,4.5439,4.4099,4.4482,532400.0],["2025-12-29",4.5152,4.5821,4.4913,4.5343,1269600.0],["2025-12-30",4.5726,4.6108,4.5391,4.5917,1481800.0],["2025-12-31",4.5917,4.6013,4.4626,4.496,398100.0],["2026-01-02",4.4769,4.5056,4.386,4.4769,964500.0],["2026-01-05",4.5343,4.5343,4.2091,4.2856,1193300.0],["2026-01-06",4.2569,4.3047,4.1325,4.1995,845300.0],["2026-01-07",4.1899,4.1995,3.9986,4.0273,889300.0],["2026-01-08",4.0943,4.2569,4.0177,4.1804,1208600.0],["2026-01-09",4.1804,4.2138,4.123,4.1421,505500.0],["2026-01-12",4.1708,4.1947,4.1038,4.1708,465900.0],["2026-01-13",4.2091,4.386,4.1995,4.3143,621800.0],["2026-01-14",4.3143,4.5104,4.3143,4.4099,694700.0],["2026-01-15",4.3238,4.4099,4.2569,4.3717,520300.0],["2026-01-16",4.343,4.3755,4.2378,4.2378,464200.0],["2026-01-20",4.2378,4.3334,4.2091,4.2473,493300.0],["2026-01-21",4.3143,4.5333,4.3143,4.4578,678500.0],["2026-01-22",4.4195,4.4482,4.3525,4.3908,656800.0],["2026-01-23",4.4673,4.5247,4.3717,4.4004,455800.0],["2026-01-26",4.4386,4.4386,4.3191,4.4291,419500.0],["2026-01-27",4.4482,4.6204,4.4482,4.5821,422300.0],["2026-01-28",4.6204,4.6587,4.5056,4.5726,512200.0],["2026-01-29",4.6778,4.7926,4.6204,4.7065,691300.0],["2026-01-30",4.6491,4.8117,4.6491,4.8021,685600.0],["2026-02-02",4.6491,4.7964,4.6013,4.6874,691000.0],["2026-02-03",4.6491,4.8117,4.6347,4.7926,622900.0],["2026-02-04",4.8308,4.893,4.7782,4.85,491000.0],["2026-02-05",4.8117,4.8213,4.6921,4.7448,430100.0],["2026-02-06",4.7256,4.8882,4.7256,4.8787,530300.0],["2026-02-09",4.8595,4.9696,4.8117,4.9074,448900.0],["2026-02-10",4.9265,4.9265,4.8404,4.8404,455800.0],["2026-02-11",4.9456,5.0317,4.8921,4.8978,600400.0],["2026-02-12",4.8787,4.8882,4.6347,4.6874,954600.0],["2026-02-13",4.6874,4.8882,4.6874,4.8308,570600.0],["2026-02-17",4.85,4.85,4.6491,4.7734,537200.0],["2026-02-18",4.8308,4.9026,4.8069,4.8882,633400.0],["2026-02-19",4.9456,5.1274,4.9456,5.0317,610300.0],["2026-02-20",5.003,5.0556,4.9361,4.9935,476700.0],["2026-02-23",5.0126,5.0509,4.9026,4.9074,477100.0],["2026-02-24",4.9743,4.9743,4.8548,4.9074,342600.0],["2026-02-25",4.9361,4.9504,4.7543,4.8595,552400.0],["2026-02-26",4.8021,4.9169,4.7161,4.8691,793000.0],["2026-02-27",4.9278,5.0158,4.8398,4.9473,898500.0],["2026-03-02",5.1331,5.1331,4.918,5.0158,860300.0],["2026-03-03",5.0842,5.1135,4.9082,5.0353,727200.0],["2026-03-04",4.9376,5.1624,4.8789,5.1429,625900.0],["2026-03-05",5.1624,5.2553,5.1282,5.2211,871000.0],["2026-03-06",4.5953,5.1429,4.5953,4.9082,1292700.0],["2026-03-09",5.094,5.3189,5.05,5.2015,1318600.0],["2026-03-10",5.1233,5.2015,4.8936,4.9082,1124900.0],["2026-03-11",4.8887,5.0549,4.8251,4.9571,974300.0],["2026-03-12",5.0451,5.138,4.918,5.006,1037400.0],["2026-03-13",4.9669,5.0695,4.9082,5.0647,950900.0],["2026-03-16",5.0744,5.3091,4.9962,5.1624,1408900.0],["2026-03-17",5.2113,5.2895,5.182,5.1918,779800.0],["2026-03-18",5.1918,5.2358,5.1527,5.1722,727100.0],["2026-03-19",5.2309,5.4166,5.2211,5.3286,2255200.0],["2026-03-20",5.3971,5.4704,5.2944,5.3678,1353000.0],["2026-03-23",5.2798,5.3335,5.182,5.2602,861900.0],["2026-03-24",5.3384,5.4655,5.2895,5.3775,793600.0],["2026-03-25",5.3091,5.49,5.271,5.4851,1062900.0],["2026-03-26",5.5535,5.7784,5.5437,5.7686,1100200.0],["2026-03-27",5.8175,5.8175,5.6806,5.71,1451000.0],["2026-03-30",5.8273,5.9153,5.754,5.8371,1841200.0],["2026-03-31",5.8273,5.9446,5.6523,5.7393,1198200.0],["2026-04-01",5.5731,5.6709,5.4851,5.5633,1049200.0],["2026-04-02",5.7686,5.8371,5.5447,5.6024,877200.0],["2026-04-06",5.5926,5.7588,5.534,5.7393,1418000.0],["2026-04-07",5.8175,5.9495,5.7491,5.8957,1576000.0],["2026-04-08",5.5242,5.5829,5.2993,5.5633,1045100.0],["2026-04-09",5.6024,5.6513,5.4753,5.4949,645300.0],["2026-04-10",5.4557,5.5437,5.3922,5.446,926900.0],["2026-04-13",5.5046,5.5535,5.4264,5.4557,640700.0],["2026-04-14",5.3971,5.3971,5.182,5.2015,1027300.0],["2026-04-15",5.182,5.2602,5.1135,5.2309,526300.0],["2026-04-16",5.2211,5.3286,5.182,5.2504,623900.0],["2026-04-17",5.006,5.0353,4.7518,4.8398,961300.0],["2026-04-20",4.9082,4.9522,4.8104,4.8496,912400.0],["2026-04-21",4.8593,5.0158,4.8593,4.9864,750100.0],["2026-04-22",5.006,5.3189,5.006,5.2798,836400.0],["2026-04-23",5.3384,5.5535,5.3286,5.5046,857600.0],["2026-04-24",5.4851,5.5535,5.4069,5.5046,1085100.0],["2026-04-27",5.5926,5.7393,5.5633,5.622,921600.0],["2026-04-28",5.71,5.7442,5.6317,5.7197,704900.0],["2026-04-29",5.8175,5.8517,5.6806,5.8468,689700.0],["2026-04-30",5.7002,5.9104,5.6806,5.8957,746900.0],["2026-05-01",5.8664,5.9055,5.6611,5.8762,664900.0],["2026-05-04",5.9251,5.9691,5.8224,5.9251,820300.0],["2026-05-05",5.9251,6.0082,5.8322,5.9739,760900.0],["2026-05-06",5.7002,5.7295,5.5731,5.5731,674800.0],["2026-05-07",5.4655,5.49,5.2895,5.4753,1175000.0],["2026-05-08",5.2406,5.2406,4.7244,4.8887,1813900.0],["2026-05-11",5.0158,5.182,4.9376,5.1331,829700.0],["2026-05-12",5.2113,5.2592,5.0989,5.1233,1050700.0],["2026-05-13",5.2015,5.2504,4.9913,5.0451,955600.0],["2026-05-14",5.1624,5.2064,5.1135,5.2015,819200.0],["2026-05-15",5.2015,5.3873,5.2015,5.3873,896400.0],["2026-05-18",5.3091,5.4606,5.2895,5.358,983600.0],["2026-05-19",5.5731,5.6953,5.446,5.622,1145700.0],["2026-05-20",5.5144,5.6709,5.3971,5.5242,953800.0],["2026-05-21",5.622,5.6317,5.314,5.3775,934200.0],["2026-05-22",5.3971,5.4949,5.3091,5.3971,923400.0],["2026-05-26",5.3482,5.3824,5.0549,5.0647,946700.0],["2026-05-27",4.9376,5.0158,4.8838,4.8887,1355400.0],["2026-05-28",4.9864,5.0852,4.7958,4.83,1236300.0],["2026-05-29",4.8,4.91,4.72,4.86,1366600.0],["2026-06-01",4.97,5.1,4.96,5.05,1324100.0],["2026-06-02",5.0,5.075,4.97,5.01,1122500.0],["2026-06-03",5.05,5.085,4.95,4.99,913900.0],["2026-06-04",4.9,5.01,4.9,4.99,692100.0],["2026-06-05",5.01,5.01,4.795,4.81,975700.0],["2026-06-08",4.9,4.93,4.83,4.85,611000.0],["2026-06-09",4.82,4.84,4.68,4.82,1169600.0],["2026-06-10",4.89,5.05,4.88,5.01,708400.0],["2026-06-11",5.09,5.09,4.82,4.85,621800.0],["2026-06-12",4.89,5.005,4.76,4.92,604400.0],["2026-06-15",4.7,4.8,4.675,4.7,902200.0],["2026-06-16",4.65,4.725,4.6,4.69,1080600.0],["2026-06-17",4.69,4.785,4.675,4.73,789300.0],["2026-06-18",4.66,4.695,4.565,4.69,1272300.0],["2026-06-22",4.71,4.8,4.505,4.51,1122100.0],["2026-06-23",4.53,4.585,4.49,4.56,747800.0],["2026-06-24",4.47,4.51,4.405,4.46,1181700.0],["2026-06-25",4.41,4.497,4.4,4.41,865300.0],["2026-06-26",4.41,4.54,4.4,4.54,3248200.0],["2026-06-29",4.49,4.579,4.425,4.44,951387.0],["2026-07-06",4.45,4.45,4.28,4.3,1055777.751924],["2026-07-07",4.37,4.49,4.36,4.46,786828.719994],["2026-07-08",4.69,4.735,4.62,4.64,1070132.925388],["2026-07-09",4.57,4.59,4.51,4.57,791118.333488],["2026-07-10",4.59,4.61,4.535,4.57,753370.407726],["2026-07-13",4.6,4.755,4.5,4.66,1044224.190929],["2026-07-14",4.65,4.7,4.535,4.61,663537.954],["2026-07-15",4.63,4.7075,4.53,4.57,744307.978435],["2026-07-17",4.65,4.73,4.595,4.67,507290.575747],["2026-07-20",4.65,4.665,4.57,4.63,683155.202081],["2026-07-21",4.62,4.74,4.62,4.7,501387.547847],["2026-07-22",4.74,4.86,4.74,4.85,899620.009234],["2026-07-23",4.95,5.005,4.885,4.93,1090503.721499],["2026-07-24",4.88,4.97,4.815,4.85,768847.93635],["2026-08-03",4.62,4.795,4.61,4.79,705610.112771],["2026-08-04",4.7,4.78,4.62,4.77,634579.99437],["2026-08-05",4.77,4.77,4.57,4.63,591759.146973],["2026-08-06",4.72,4.79,4.64,4.66,739799.725836],["2026-08-07",4.83,5,4.745,4.88,1425826.954982],["2026-08-10",4.979,5.025,4.91,4.95,220458.967827],["2026-08-11",5.07,5.23,5.06,5.18,695790.463355],["2026-08-12",5.13,5.145,5.07,5.11,613043.678835]]}