{"t":"KREF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-05-05",8.3734,9.0473,8.1741,8.824,2033300.0],["2017-05-08",8.812,8.8718,8.7722,8.816,249400.0],["2017-05-09",8.7761,8.832,8.7124,8.7363,114300.0],["2017-05-10",8.7124,8.7801,8.5768,8.6964,45300.0],["2017-05-11",8.6964,9.0911,8.6326,8.7722,627200.0],["2017-05-12",8.7921,8.8818,8.7044,8.7722,65900.0],["2017-05-15",8.808,8.9476,8.7295,8.7522,58100.0],["2017-05-16",8.7522,9.0593,8.7363,8.9277,109300.0],["2017-05-17",8.7726,9.0433,8.7682,8.9277,59600.0],["2017-05-18",8.8758,9.0632,8.8722,8.9755,44500.0],["2017-05-19",8.9157,9.2427,8.8918,8.9157,64400.0],["2017-05-22",8.9516,9.0194,8.9073,8.9875,47200.0],["2017-05-23",8.9875,9.0533,8.9715,8.9875,33700.0],["2017-05-24",9.5656,9.5656,8.9057,9.0034,45600.0],["2017-05-25",9.0592,9.1589,8.9911,9.0513,76900.0],["2017-05-26",9.1669,9.1669,9.0473,9.0911,45100.0],["2017-05-30",9.0911,9.127,8.8918,8.9317,100800.0],["2017-05-31",8.8958,8.9556,8.7482,8.816,137700.0],["2017-06-01",8.7921,9.0672,8.7921,8.9994,58000.0],["2017-06-02",9.0194,9.1669,8.9596,9.147,86000.0],["2017-06-05",9.123,9.462,8.9954,9.0074,102900.0],["2017-06-06",8.8958,9.0313,8.6127,8.7761,124400.0],["2017-06-07",8.7801,8.9715,8.6725,8.7243,143400.0],["2017-06-08",8.6605,8.8718,8.6306,8.7403,70000.0],["2017-06-09",8.7682,8.9536,8.6565,8.6765,65700.0],["2017-06-12",8.6565,8.8439,8.6565,8.7602,142400.0],["2017-06-13",8.7443,8.7443,8.4651,8.6525,149800.0],["2017-06-14",8.5967,8.6924,8.4771,8.5608,69200.0],["2017-06-15",8.5206,8.6326,8.493,8.6167,36200.0],["2017-06-16",8.5967,8.7084,8.4133,8.4651,406700.0],["2017-06-19",8.4651,8.5449,8.4073,8.4651,68700.0],["2017-06-20",8.4253,8.4731,8.3734,8.4731,69400.0],["2017-06-21",8.4651,8.6167,8.3774,8.4532,64100.0],["2017-06-22",8.4492,8.4731,8.3655,8.4013,56500.0],["2017-06-23",8.3934,8.7921,8.3734,8.517,1148300.0],["2017-06-26",8.497,8.8918,8.4651,8.4691,74200.0],["2017-06-27",8.5329,8.6127,8.3974,8.517,49800.0],["2017-06-28",8.5573,8.8599,8.5452,8.7833,46500.0],["2017-06-29",8.7994,8.9285,8.5694,8.6259,54700.0],["2017-06-30",8.5735,8.7389,8.4807,8.6743,35000.0],["2017-07-03",8.638,8.9366,8.638,8.7268,43300.0],["2017-07-05",8.6784,8.876,8.4786,8.5371,53500.0],["2017-07-06",8.4887,8.6461,8.4322,8.5735,38000.0],["2017-07-07",8.5533,8.6985,8.4242,8.6299,15600.0],["2017-07-10",8.6259,8.8962,8.6219,8.7469,47300.0],["2017-07-11",8.7469,8.8236,8.6021,8.7106,40400.0],["2017-07-12",8.7348,8.8559,8.5694,8.5694,77700.0],["2017-07-13",8.5896,8.6622,8.4726,8.5492,178400.0],["2017-07-14",8.5331,8.6138,8.521,8.5492,20600.0],["2017-07-17",8.5613,8.5613,8.4807,8.4968,17300.0],["2017-07-18",8.4807,8.5089,8.2434,8.4565,105100.0],["2017-07-19",8.4088,8.5452,8.3919,8.4968,32200.0],["2017-07-20",8.4766,8.5129,8.4262,8.4686,42700.0],["2017-07-21",8.5371,8.5614,8.4201,8.4524,22500.0],["2017-07-24",8.4524,8.5129,8.3233,8.408,33600.0],["2017-07-25",8.4605,8.5533,8.3758,8.4242,47800.0],["2017-07-26",8.4484,8.4686,8.404,8.4161,23500.0],["2017-07-27",8.4,8.4201,8.2688,8.3758,18000.0],["2017-07-28",8.2265,8.3596,8.1095,8.2386,74100.0],["2017-07-31",8.3637,8.3637,8.1781,8.2709,58400.0],["2017-08-01",8.2668,8.4,8.2668,8.3798,27500.0],["2017-08-02",8.3354,8.3354,8.166,8.2709,38900.0],["2017-08-03",8.1377,8.3354,8.1377,8.2709,46900.0],["2017-08-04",8.2305,8.3273,8.1982,8.2628,35900.0],["2017-08-07",8.2749,8.2927,8.1498,8.166,53400.0],["2017-08-08",8.1781,8.2709,8.1176,8.174,85700.0],["2017-08-09",8.1458,8.1458,7.9364,8.053,71300.0],["2017-08-10",7.9965,8.0409,7.8956,7.9844,63200.0],["2017-08-11",8.0086,8.0691,7.9925,8.0046,43100.0],["2017-08-14",7.9804,8.2128,7.9804,8.1256,44600.0],["2017-08-15",8.1054,8.1922,8.0772,8.1216,14500.0],["2017-08-16",8.17,8.2547,8.0691,8.1458,338800.0],["2017-08-17",8.1135,8.2789,8.1135,8.1256,28900.0],["2017-08-18",8.0691,8.1619,8.0086,8.1297,36500.0],["2017-08-21",8.1216,8.2063,8.0974,8.1539,13700.0],["2017-08-22",8.2269,8.2269,8.0893,8.1377,12900.0],["2017-08-23",8.1014,8.2507,8.0853,8.166,24900.0],["2017-08-24",8.1861,8.2386,8.1458,8.1821,19900.0],["2017-08-25",8.2467,8.2467,8.1781,8.2305,20900.0],["2017-08-28",8.2305,8.287,8.2305,8.2628,26500.0],["2017-08-29",8.2709,8.3516,8.2305,8.2426,19700.0],["2017-08-30",8.2426,8.2588,8.2063,8.2346,23200.0],["2017-08-31",8.2749,8.4201,8.2749,8.3798,26100.0],["2017-09-01",8.4161,8.5977,8.3879,8.5573,50200.0],["2017-09-05",8.5371,8.5573,8.3758,8.4161,58600.0],["2017-09-06",8.4524,8.5371,8.408,8.4161,56600.0],["2017-09-07",8.4242,8.5291,8.3838,8.4121,27200.0],["2017-09-08",8.4322,8.525,8.4121,8.4242,28900.0],["2017-09-11",8.4807,8.634,8.3354,8.5936,34700.0],["2017-09-12",8.6017,8.7227,8.4928,8.5896,50900.0],["2017-09-13",8.5614,8.6703,8.5371,8.5896,61500.0],["2017-09-14",8.5694,8.6138,8.5654,8.5977,41700.0],["2017-09-15",8.6219,8.6299,8.517,8.5936,360200.0],["2017-09-18",8.6098,8.6219,8.5371,8.5694,20400.0],["2017-09-19",8.5735,8.6541,8.5573,8.6057,22000.0],["2017-09-20",8.5614,8.6239,8.521,8.5977,25000.0],["2017-09-21",8.6784,8.8034,8.4847,8.5936,31400.0],["2017-09-22",8.6219,8.6905,8.5533,8.6057,18500.0],["2017-09-25",8.6824,8.6945,8.5351,8.5815,30800.0],["2017-09-26",8.6259,8.6259,8.525,8.5412,22000.0],["2017-09-27",8.5694,8.6098,8.5654,8.5896,44400.0],["2017-09-28",8.5896,8.6676,8.5403,8.6183,26400.0],["2017-09-29",8.5691,8.7538,8.5691,8.6389,22600.0],["2017-10-02",8.6635,8.8277,8.6101,8.8031,42800.0],["2017-10-03",8.8401,8.8401,8.7046,8.7785,15400.0],["2017-10-04",8.7251,8.7867,8.6389,8.7169,13700.0],["2017-10-05",8.7415,8.8401,8.7374,8.7661,18100.0],["2017-10-06",8.7169,8.7579,8.6594,8.7374,13100.0],["2017-10-09",8.7641,8.7908,8.7333,8.7579,7100.0],["2017-10-10",8.7456,8.8031,8.7251,8.7497,19300.0],["2017-10-11",8.7456,8.8113,8.7456,8.7785,17300.0],["2017-10-12",8.7538,8.799,8.7538,8.7703,9600.0],["2017-10-13",8.7662,8.822,8.7662,8.7908,9800.0],["2017-10-16",8.8195,8.8811,8.7456,8.7661,49800.0],["2017-10-17",8.8154,8.8483,8.7456,8.7785,13000.0],["2017-10-18",8.7908,8.7908,8.721,8.721,11300.0],["2017-10-19",8.6635,8.7251,8.643,8.6553,15200.0],["2017-10-20",8.6881,8.7271,8.6594,8.6881,14800.0],["2017-10-23",8.643,8.6512,8.372,8.4336,38800.0],["2017-10-24",8.4295,8.5301,8.3597,8.4336,124300.0],["2017-10-25",8.4767,8.528,8.3186,8.3268,31300.0],["2017-10-26",8.3802,8.4171,8.3104,8.3514,14300.0],["2017-10-27",8.3514,8.4048,8.2693,8.3514,27300.0],["2017-10-30",8.3309,8.3925,8.2529,8.3186,46900.0],["2017-10-31",8.3309,8.3802,8.2775,8.3022,37200.0],["2017-11-01",8.3515,8.4089,8.3145,8.3556,23400.0],["2017-11-02",8.335,8.4171,8.2591,8.3597,24600.0],["2017-11-03",8.2858,8.4767,8.2734,8.3597,15000.0],["2017-11-06",8.3966,8.4213,8.3022,8.3145,13800.0],["2017-11-07",8.3268,8.3268,8.216,8.2611,28300.0],["2017-11-08",8.2118,8.2201,8.1277,8.1667,60800.0],["2017-11-09",8.1092,8.2036,8.0805,8.1626,18500.0],["2017-11-10",8.2118,8.257,8.1749,8.179,23300.0],["2017-11-13",8.1708,8.218,8.1297,8.1913,26900.0],["2017-11-14",8.2036,8.2981,8.142,8.1913,35900.0],["2017-11-15",8.1338,8.3761,8.1338,8.2406,54000.0],["2017-11-16",8.2816,8.3884,8.257,8.2611,46000.0],["2017-11-17",8.2324,8.335,8.2324,8.3227,32800.0],["2017-11-20",8.3268,8.4171,8.294,8.372,25800.0],["2017-11-21",8.4089,8.413,8.2775,8.4089,56800.0],["2017-11-22",8.4171,8.5198,8.3638,8.5034,32400.0],["2017-11-24",8.5198,8.5485,8.4377,8.5157,11800.0],["2017-11-27",8.5075,8.5075,8.3966,8.4048,21100.0],["2017-11-28",8.4418,8.4869,8.3884,8.4746,69600.0],["2017-11-29",8.4828,8.5752,8.3802,8.4336,102700.0],["2017-11-30",8.4828,8.5567,8.3966,8.4171,121300.0],["2017-12-01",8.3679,8.4274,8.2488,8.4089,41600.0],["2017-12-04",8.4828,8.7456,8.3597,8.6224,176500.0],["2017-12-05",8.6471,8.7333,8.6019,8.6019,90500.0],["2017-12-06",8.5896,8.6471,8.4993,8.5896,68700.0],["2017-12-07",8.5773,8.6758,8.5773,8.606,74700.0],["2017-12-08",8.6471,8.6532,8.565,8.6183,45100.0],["2017-12-11",8.6348,8.7292,8.6019,8.6717,89700.0],["2017-12-12",8.6717,8.721,8.643,8.6676,50600.0],["2017-12-13",8.684,8.7046,8.5896,8.5896,248800.0],["2017-12-14",8.6183,8.7005,8.5732,8.5937,223600.0],["2017-12-15",8.6142,8.7169,8.5075,8.5403,292100.0],["2017-12-18",8.5978,8.6717,8.5116,8.5526,212800.0],["2017-12-19",8.5526,8.5896,8.3556,8.3966,209000.0],["2017-12-20",8.4007,8.5116,8.3289,8.4952,34900.0],["2017-12-21",8.5075,8.5391,8.4787,8.5116,29500.0],["2017-12-22",8.5075,8.5424,8.45,8.4582,22100.0],["2017-12-26",8.4377,8.5013,8.4377,8.4623,25100.0],["2017-12-27",8.4541,8.5239,8.4418,8.4705,13000.0],["2017-12-28",8.4872,8.4956,8.3744,8.4538,74600.0],["2017-12-29",8.4747,8.5332,8.3618,8.366,29100.0],["2018-01-02",8.3953,8.3953,8.2907,8.3409,44300.0],["2018-01-03",8.32,8.3994,8.2322,8.2448,58800.0],["2018-01-04",8.2364,8.3326,8.2364,8.2866,22800.0],["2018-01-05",8.2949,8.2949,8.2489,8.2907,29500.0],["2018-01-08",8.2866,8.3158,8.2657,8.3116,33600.0],["2018-01-09",8.3075,8.3075,8.2071,8.228,56400.0],["2018-01-10",8.2197,8.2907,8.1979,8.274,41700.0],["2018-01-11",8.2782,8.3472,8.2698,8.3242,27100.0],["2018-01-12",8.3451,8.3785,8.2573,8.2782,29500.0],["2018-01-16",8.2991,8.3451,8.228,8.2364,31700.0],["2018-01-17",8.2824,8.3075,8.2364,8.2489,35900.0],["2018-01-18",8.2573,8.2573,8.157,8.1904,35800.0],["2018-01-19",8.2071,8.274,8.2071,8.2573,85900.0],["2018-01-22",8.2573,8.2719,8.2197,8.2364,38600.0],["2018-01-23",8.2197,8.2878,8.2197,8.2448,42900.0],["2018-01-24",8.2698,8.32,8.2238,8.2322,33400.0],["2018-01-25",8.2698,8.274,8.2343,8.2573,24200.0],["2018-01-26",8.2907,8.2907,8.2406,8.2489,39800.0],["2018-01-29",8.2155,8.2364,8.1528,8.1653,38700.0],["2018-01-30",8.1528,8.2238,8.1528,8.182,27000.0],["2018-01-31",8.2155,8.228,8.0775,8.1319,126600.0],["2018-02-01",8.1026,8.1862,8.0817,8.1319,112900.0],["2018-02-02",8.0775,8.1528,8.019,8.0273,34300.0],["2018-02-05",8.0148,8.0315,7.789,7.8225,65200.0],["2018-02-06",7.5967,7.9186,7.5633,7.8601,399700.0],["2018-02-07",7.8559,7.9395,7.8058,7.8768,517900.0],["2018-02-08",7.8476,7.8894,7.7514,7.7681,51100.0],["2018-02-09",7.8016,7.8977,7.6971,7.8225,253000.0],["2018-02-12",7.8476,7.9228,7.7723,7.8601,120400.0],["2018-02-13",7.8225,8.1172,7.8225,8.0942,173700.0],["2018-02-14",8.0315,8.2071,8.0315,8.111,65400.0],["2018-02-15",8.1653,8.182,8.1277,8.157,64100.0],["2018-02-16",8.1528,8.274,8.136,8.2448,71000.0],["2018-02-20",8.2322,8.2782,8.1611,8.1779,62000.0],["2018-02-21",8.1695,8.2698,8.1235,8.1319,78800.0],["2018-02-22",8.1319,8.2657,8.1319,8.2071,82500.0],["2018-02-23",8.2406,8.2782,8.2155,8.2364,57100.0],["2018-02-26",8.2322,8.3242,8.2322,8.3158,53500.0],["2018-02-27",8.3367,8.3785,8.2448,8.2531,54600.0],["2018-02-28",8.2657,8.3242,8.1737,8.1946,98500.0],["2018-03-01",8.2949,8.3409,8.0232,8.1026,147800.0],["2018-03-02",8.0482,8.1904,8.0273,8.1486,109000.0],["2018-03-05",8.0817,8.2448,8.0817,8.2448,72100.0],["2018-03-06",8.2448,8.3158,8.1674,8.3158,65800.0],["2018-03-07",8.2489,8.3284,8.2489,8.32,60700.0],["2018-03-08",8.3116,8.3535,8.2657,8.2824,59600.0],["2018-03-09",8.3075,8.4287,8.2615,8.4245,68700.0],["2018-03-12",8.4663,8.5625,8.4538,8.4872,78700.0],["2018-03-13",8.5291,8.55,8.4413,8.4789,70800.0],["2018-03-14",8.4956,8.6043,8.4329,8.5165,86300.0],["2018-03-15",8.5374,8.5625,8.4538,8.5291,117500.0],["2018-03-16",8.5291,8.6837,8.4956,8.6545,652000.0],["2018-03-19",8.6043,8.6043,8.4956,8.5959,54400.0],["2018-03-20",8.5918,8.6169,8.5416,8.6001,67200.0],["2018-03-21",8.55,8.5918,8.4329,8.4622,55600.0],["2018-03-22",8.4204,8.5207,8.3785,8.4036,66100.0],["2018-03-23",8.4287,8.4287,8.274,8.274,45400.0],["2018-03-26",8.3702,8.4078,8.2824,8.3827,54100.0],["2018-03-27",8.4496,8.5834,8.3869,8.458,118300.0],["2018-03-28",8.4793,8.6435,8.4622,8.6329,80500.0],["2018-03-29",8.6371,8.6371,8.539,8.5561,74800.0],["2018-04-02",8.5561,8.5774,8.4111,8.4622,59300.0],["2018-04-03",8.4665,8.6414,8.4622,8.6243,48400.0],["2018-04-04",8.5305,8.5518,8.4537,8.4793,113500.0],["2018-04-05",8.5092,8.5305,8.4367,8.5092,59400.0],["2018-04-06",8.4793,8.5348,8.4452,8.4878,53200.0],["2018-04-09",8.522,8.5689,8.458,8.4708,152300.0],["2018-04-10",8.5305,8.5646,8.4622,8.5134,83800.0],["2018-04-11",8.5262,8.5262,8.4708,8.4964,40300.0],["2018-04-12",8.5561,8.5561,8.4324,8.4452,41200.0],["2018-04-13",8.4622,8.4665,8.3641,8.3769,101600.0],["2018-04-16",8.5006,8.5006,8.3385,8.4239,143900.0],["2018-04-17",8.4452,8.5092,8.4068,8.475,138900.0],["2018-04-18",8.5006,8.5092,8.4239,8.4494,59800.0],["2018-04-19",8.4367,8.5305,8.4281,8.4793,48000.0],["2018-04-20",8.4793,8.5006,8.4025,8.4409,53500.0],["2018-04-23",8.4622,8.4964,8.4239,8.4878,25200.0],["2018-04-24",8.539,8.539,8.458,8.5134,84900.0],["2018-04-25",8.5049,8.516,8.4324,8.475,42900.0],["2018-04-26",8.5092,8.5092,8.4111,8.4452,76300.0],["2018-04-27",8.4537,8.4985,8.4537,8.4708,75300.0],["2018-04-30",8.4793,8.4878,8.4068,8.4068,29200.0],["2018-05-01",8.3897,8.4836,8.3769,8.4708,76600.0],["2018-05-02",8.4537,8.5134,8.4324,8.4537,55900.0],["2018-05-03",8.4793,8.5092,8.4111,8.475,46100.0],["2018-05-04",8.4665,8.5945,8.4665,8.5348,101300.0],["2018-05-07",8.5348,8.5945,8.4921,8.5092,90600.0],["2018-05-08",8.4878,8.539,8.4793,8.4878,106400.0],["2018-05-09",8.4878,8.5603,8.4721,8.5518,79000.0],["2018-05-10",8.5646,8.5945,8.5305,8.5817,151100.0],["2018-05-11",8.6115,8.812,8.6115,8.6584,237900.0],["2018-05-14",8.6584,8.7864,8.6584,8.7224,98800.0],["2018-05-15",8.7096,8.8717,8.6499,8.8248,97500.0],["2018-05-16",8.6584,8.6627,8.4921,8.5774,193100.0],["2018-05-17",8.5646,8.6158,8.5646,8.5859,64300.0],["2018-05-18",8.5859,8.6371,8.5859,8.6073,101500.0],["2018-05-21",8.6414,8.6968,8.6073,8.6883,110400.0],["2018-05-22",8.6627,8.8355,8.6371,8.7523,108700.0],["2018-05-23",8.7096,8.812,8.6926,8.7139,83700.0],["2018-05-24",8.7011,8.7352,8.6798,8.7182,62300.0],["2018-05-25",8.7182,8.7267,8.6691,8.6968,62200.0],["2018-05-29",8.6926,8.7821,8.6371,8.6968,90400.0],["2018-05-30",8.7011,8.8077,8.6648,8.6755,147000.0],["2018-05-31",8.7054,8.7523,8.6329,8.6798,180600.0],["2018-06-01",8.6883,8.7075,8.6158,8.6542,155800.0],["2018-06-04",8.6584,8.684,8.5731,8.6712,140600.0],["2018-06-05",8.6499,8.6627,8.603,8.6243,50500.0],["2018-06-06",8.6158,8.6926,8.6158,8.667,75500.0],["2018-06-07",8.6926,8.6926,8.6243,8.6627,42800.0],["2018-06-08",8.6456,8.7352,8.6456,8.6627,39400.0],["2018-06-11",8.667,8.6798,8.6201,8.6627,46800.0],["2018-06-12",8.6627,8.6883,8.5987,8.6201,40100.0],["2018-06-13",8.6158,8.6414,8.539,8.6158,72300.0],["2018-06-14",8.6371,8.6968,8.6201,8.6798,36500.0],["2018-06-15",8.6798,8.6798,8.5475,8.5774,169700.0],["2018-06-18",8.5774,8.6627,8.539,8.603,53900.0],["2018-06-19",8.603,8.7096,8.5774,8.7054,82700.0],["2018-06-20",8.7054,8.7693,8.6584,8.7608,73600.0],["2018-06-21",8.7608,8.7693,8.6968,8.731,40100.0],["2018-06-22",8.7608,8.7826,8.6798,8.7651,161200.0],["2018-06-25",8.7565,8.7779,8.7224,8.7736,101600.0],["2018-06-26",8.7651,8.7651,8.6286,8.6542,52300.0],["2018-06-27",8.6414,8.6414,8.5305,8.5305,78500.0],["2018-06-28",8.5348,8.6569,8.5261,8.6264,79800.0],["2018-06-29",8.6395,8.6613,8.5784,8.622,45900.0],["2018-07-02",8.5915,8.7136,8.5784,8.7048,44400.0],["2018-07-03",8.7223,8.7746,8.7048,8.7441,20400.0],["2018-07-05",8.7746,8.8661,8.6918,8.8574,66500.0],["2018-07-06",8.8661,8.9533,8.7877,8.9402,39800.0],["2018-07-09",8.9398,8.9577,8.8923,8.9577,94700.0],["2018-07-10",8.9795,8.9795,8.8792,8.9054,29200.0],["2018-07-11",8.8879,8.9577,8.8487,8.9315,40300.0],["2018-07-12",8.9533,8.9751,8.9097,8.9489,32600.0],["2018-07-13",8.9795,9.0666,8.9795,9.0274,79500.0],["2018-07-16",9.0056,9.0536,8.925,8.9969,74200.0],["2018-07-17",8.9969,8.9969,8.9184,8.9577,47400.0],["2018-07-18",8.9446,8.9838,8.8923,8.962,75400.0],["2018-07-19",8.962,9.1495,8.962,9.0143,173700.0],["2018-07-20",9.0318,9.0557,8.9882,8.9969,68700.0],["2018-07-23",8.9664,9.023,8.9664,9.0013,80000.0],["2018-07-24",9.01,9.01,8.9359,8.962,40800.0],["2018-07-25",8.962,9.0143,8.9402,9.0056,61100.0],["2018-07-26",8.9969,9.0492,8.9489,8.9795,45700.0],["2018-07-27",8.9795,9.023,8.9097,8.9359,51500.0],["2018-07-30",8.9533,9.0623,8.9533,8.9838,56700.0],["2018-07-31",8.9969,9.0884,8.9882,9.0318,94800.0],["2018-08-01",9.0274,9.0492,8.9402,9.0231,51200.0],["2018-08-02",9.023,9.1146,8.9969,9.0448,118100.0],["2018-08-03",9.0884,9.0928,8.9315,8.9751,73400.0],["2018-08-06",8.9707,9.0536,8.9359,9.0143,55700.0],["2018-08-07",9.1538,9.1538,8.9707,9.0013,98400.0],["2018-08-08",8.6089,8.6395,8.5087,8.622,1999800.0],["2018-08-09",8.622,8.7048,8.6089,8.7048,324100.0],["2018-08-10",8.6525,8.7572,8.6525,8.6918,229000.0],["2018-08-13",8.7136,8.7136,8.6482,8.6918,131400.0],["2018-08-14",8.6961,8.7702,8.6831,8.7354,204400.0],["2018-08-15",8.7615,8.7702,8.6918,8.7136,107600.0],["2018-08-16",8.7397,8.7833,8.7354,8.7833,102200.0],["2018-08-17",8.7877,8.8313,8.7615,8.7746,100000.0],["2018-08-20",8.8007,8.9097,8.8007,8.84,357100.0],["2018-08-21",8.84,8.9707,8.84,8.9141,311900.0],["2018-08-22",9.0666,9.1364,9.0013,9.0274,720900.0],["2018-08-23",9.0666,9.2061,9.0274,9.1189,436400.0],["2018-08-24",9.132,9.2933,9.132,9.2802,1135200.0],["2018-08-27",9.3195,9.3216,9.2458,9.2933,235200.0],["2018-08-28",9.2977,9.3151,9.2584,9.2846,248300.0],["2018-08-29",9.3064,9.3151,9.2715,9.2889,231100.0],["2018-08-30",9.2628,9.3325,9.2584,9.2628,165000.0],["2018-08-31",9.2628,9.2759,9.2279,9.241,248600.0],["2018-09-04",9.241,9.241,9.1582,9.1756,204400.0],["2018-09-05",9.18,9.1974,9.1146,9.1407,127300.0],["2018-09-06",9.1669,9.1713,9.1364,9.1538,170600.0],["2018-09-07",9.1538,9.1538,9.0361,9.0448,157500.0],["2018-09-10",9.0928,9.132,9.0579,9.0884,249400.0],["2018-09-11",9.0884,9.1015,9.0623,9.0841,179100.0],["2018-09-12",9.0797,9.0797,8.9664,8.9969,317500.0],["2018-09-13",9.0187,9.0492,8.9054,8.9359,212600.0],["2018-09-14",8.9315,8.9751,8.8836,8.9359,275500.0],["2018-09-17",8.9533,8.9533,8.8138,8.8182,270100.0],["2018-09-18",8.8313,8.84,8.7964,8.8138,119500.0],["2018-09-19",8.8095,8.8443,8.7397,8.7789,117300.0],["2018-09-20",8.8095,8.8095,8.731,8.7789,144800.0],["2018-09-21",8.7833,8.962,8.7659,8.9577,470000.0],["2018-09-24",8.9664,9.0013,8.8356,8.9054,214100.0],["2018-09-25",8.9228,8.9446,8.8182,8.8356,191900.0],["2018-09-26",8.853,8.8574,8.792,8.8095,144400.0],["2018-09-27",8.8273,8.9074,8.8184,8.8985,124800.0],["2018-09-28",8.903,8.9832,8.8941,8.9832,94100.0],["2018-10-01",8.9921,8.9921,8.9074,8.9342,120200.0],["2018-10-02",8.9208,8.9386,8.854,8.8941,116800.0],["2018-10-03",8.8985,9.001,8.8985,8.9564,129400.0],["2018-10-04",8.9609,8.9698,8.8095,8.8852,144300.0],["2018-10-05",8.8985,8.9208,8.8184,8.854,137200.0],["2018-10-08",8.8495,8.9342,8.8095,8.903,80700.0],["2018-10-09",8.8896,8.9431,8.8874,8.903,81400.0],["2018-10-10",8.8985,8.9787,8.7694,8.7783,96300.0],["2018-10-11",8.7783,8.8406,8.6758,8.6892,118000.0],["2018-10-12",8.7204,8.7961,8.6892,8.7248,138900.0],["2018-10-15",8.7248,8.8451,8.6848,8.7738,111800.0],["2018-10-16",8.8273,8.9253,8.7605,8.9253,80900.0],["2018-10-17",9.0099,9.0232,8.9297,9.001,136400.0],["2018-10-18",8.9921,9.0054,8.9208,8.9431,88300.0],["2018-10-19",8.9475,9.0099,8.9253,8.9564,91300.0],["2018-10-22",8.9742,9.001,8.9297,8.9297,127900.0],["2018-10-23",8.8629,8.9431,8.8362,8.9119,191900.0],["2018-10-24",8.9564,8.9564,8.854,8.8763,111500.0],["2018-10-25",8.903,8.9742,8.8585,8.952,146600.0],["2018-10-26",8.8941,8.9564,8.756,8.8451,125100.0],["2018-10-29",8.9163,8.9876,8.8362,8.8896,63600.0],["2018-10-30",8.903,8.9876,8.8763,8.9074,109000.0],["2018-10-31",8.9074,8.9787,8.8718,8.9431,190600.0],["2018-11-01",8.952,8.9609,8.8273,8.8451,66700.0],["2018-11-02",8.8718,8.8985,8.8184,8.8852,76700.0],["2018-11-05",8.903,8.9832,8.854,8.8585,65400.0],["2018-11-06",8.9297,8.9698,8.8674,8.9475,65500.0],["2018-11-07",8.9921,9.139,8.9297,9.05,149200.0],["2018-11-08",9.05,9.1524,9.0232,9.0633,153600.0],["2018-11-09",9.0722,9.2014,9.0722,9.1925,231300.0],["2018-11-12",9.2192,9.3528,9.1301,9.1301,130900.0],["2018-11-13",9.1613,9.2615,9.1613,9.188,145800.0],["2018-11-14",9.2237,9.2259,9.1123,9.1524,163300.0],["2018-11-15",8.6402,8.7115,8.5378,8.5556,3559300.0],["2018-11-16",8.5289,8.7337,8.5066,8.6758,473100.0],["2018-11-19",8.6848,8.7248,8.5511,8.5779,392100.0],["2018-11-20",8.5155,8.5779,8.4175,8.4843,545300.0],["2018-11-21",8.5066,8.6135,8.471,8.5601,306300.0],["2018-11-23",8.5289,8.5552,8.4621,8.4932,195600.0],["2018-11-26",8.5155,8.6001,8.5111,8.5289,205300.0],["2018-11-27",8.5378,8.5868,8.5044,8.52,285100.0],["2018-11-28",8.5155,8.6491,8.471,8.6447,360400.0],["2018-11-29",8.609,8.6402,8.5333,8.5868,209200.0],["2018-11-30",8.6625,8.6848,8.5935,8.6848,378800.0],["2018-12-03",8.7337,8.8184,8.6491,8.8006,304100.0],["2018-12-04",8.8362,8.8763,8.6981,8.7159,290200.0],["2018-12-06",8.6714,8.8317,8.6313,8.8317,301100.0],["2018-12-07",8.805,8.8629,8.7694,8.7783,230900.0],["2018-12-10",8.8941,8.8941,8.7605,8.8184,480700.0],["2018-12-11",8.8451,8.8896,8.7872,8.8362,332300.0],["2018-12-12",8.8451,8.8763,8.7649,8.7827,246300.0],["2018-12-13",8.756,8.8389,8.707,8.7159,196400.0],["2018-12-14",8.6848,8.7605,8.6803,8.6937,411100.0],["2018-12-17",8.6937,8.7337,8.3997,8.4131,556600.0],["2018-12-18",8.4799,8.6068,8.4799,8.5333,462400.0],["2018-12-19",8.5868,8.7605,8.4264,8.4621,525700.0],["2018-12-20",8.4665,8.5066,8.3908,8.4621,1066600.0],["2018-12-21",8.4576,8.6758,8.4443,8.4487,810800.0],["2018-12-24",8.4264,8.471,8.2661,8.3552,209200.0],["2018-12-26",8.3507,8.6358,8.3507,8.6313,407400.0],["2018-12-27",8.5858,8.727,8.4446,8.6814,478300.0],["2018-12-28",8.6359,8.7657,8.6359,8.7087,353200.0],["2018-12-31",8.7133,8.7816,8.6131,8.7224,296500.0],["2019-01-02",8.6404,8.7406,8.5448,8.7406,268800.0],["2019-01-03",8.7179,8.8727,8.6951,8.7953,454600.0],["2019-01-04",8.8363,8.9729,8.8363,8.9456,276700.0],["2019-01-07",9.0139,9.0731,8.9319,9.0412,316700.0],["2019-01-08",9.0731,9.1005,9.023,9.0777,413700.0],["2019-01-09",9.0959,9.121,9.0139,9.1141,354100.0],["2019-01-10",9.1096,9.2007,9.0754,9.1369,244100.0],["2019-01-11",9.1369,9.187,9.0822,9.1141,258400.0],["2019-01-14",9.0868,9.1688,9.0822,9.1187,200400.0],["2019-01-15",9.1187,9.1824,9.0686,9.1824,189100.0],["2019-01-16",9.2417,9.2986,9.1551,9.2007,289100.0],["2019-01-17",9.2189,9.2621,9.1414,9.2508,294900.0],["2019-01-18",9.2508,9.2781,9.1597,9.2007,595400.0],["2019-01-22",9.2098,9.2644,9.1232,9.1597,194400.0],["2019-01-23",9.1824,9.2098,9.0868,9.1506,275100.0],["2019-01-24",9.1597,9.1915,9.0959,9.1688,188200.0],["2019-01-25",9.1915,9.2417,9.1323,9.1733,367000.0],["2019-01-28",9.1779,9.2826,9.1779,9.2234,234400.0],["2019-01-29",9.2234,9.2735,9.1916,9.2417,135400.0],["2019-01-30",9.2371,9.3259,9.228,9.2462,236100.0],["2019-01-31",9.2234,9.3965,9.2193,9.392,485600.0],["2019-02-01",9.3965,9.4238,9.3191,9.3419,304000.0],["2019-02-04",9.351,9.4284,9.31,9.4238,183400.0],["2019-02-05",9.4466,9.4603,9.3601,9.3783,252000.0],["2019-02-06",9.3829,9.392,9.2417,9.2417,203800.0],["2019-02-07",9.2508,9.2826,9.2325,9.2508,173100.0],["2019-02-08",9.2007,9.3054,9.2007,9.3009,130900.0],["2019-02-11",9.3054,9.3646,9.2826,9.3373,138700.0],["2019-02-12",9.3646,9.3783,9.3009,9.3419,123200.0],["2019-02-13",9.3692,9.3692,9.253,9.2872,102700.0],["2019-02-14",9.2781,9.3077,9.187,9.2781,226400.0],["2019-02-15",9.3236,9.3236,9.2325,9.2644,166000.0],["2019-02-19",9.2007,9.269,9.2007,9.2508,170200.0],["2019-02-20",9.2735,9.2735,9.146,9.2052,215800.0],["2019-02-21",9.1597,9.2599,8.9274,9.2189,297700.0],["2019-02-22",9.2371,9.2417,9.1733,9.1961,328700.0],["2019-02-25",9.2234,9.2458,9.1597,9.2007,212600.0],["2019-02-26",9.2052,9.2417,9.1779,9.2007,206900.0],["2019-02-27",9.1779,9.2417,9.1346,9.2325,162100.0],["2019-02-28",9.228,9.351,9.2143,9.2781,266500.0],["2019-03-01",9.2735,9.2872,9.2234,9.2462,254200.0],["2019-03-04",9.2462,9.3009,9.2325,9.2918,193400.0],["2019-03-05",9.3191,9.3419,9.2462,9.2781,268200.0],["2019-03-06",9.2918,9.2918,9.2007,9.228,167600.0],["2019-03-07",9.2234,9.2325,9.1346,9.1597,162300.0],["2019-03-08",9.1961,9.2007,9.0686,9.1232,159100.0],["2019-03-11",9.1323,9.2826,9.1323,9.2781,259200.0],["2019-03-12",9.3009,9.3441,9.2599,9.2872,299600.0],["2019-03-13",9.3145,9.3373,9.2644,9.3009,318400.0],["2019-03-14",9.3054,9.3145,9.2599,9.3009,188200.0],["2019-03-15",9.3009,9.3236,9.2052,9.2826,1310500.0],["2019-03-18",9.2781,9.2963,9.2508,9.2735,464800.0],["2019-03-19",9.2781,9.2826,9.1779,9.187,200500.0],["2019-03-20",9.1779,9.2599,9.1642,9.1733,171300.0],["2019-03-21",9.2234,9.2872,9.1733,9.269,142600.0],["2019-03-22",9.269,9.3054,9.228,9.2781,465200.0],["2019-03-25",9.2007,9.2508,9.1642,9.187,247600.0],["2019-03-26",9.1642,9.2826,9.1642,9.2644,166900.0],["2019-03-27",9.2826,9.3009,9.2553,9.2872,243500.0],["2019-03-28",9.3012,9.3244,9.2732,9.3058,156700.0],["2019-03-29",9.3849,9.4082,9.2919,9.3151,499000.0],["2019-04-01",9.3244,9.3616,9.25,9.357,227300.0],["2019-04-02",9.3663,9.3663,9.3058,9.3105,158600.0],["2019-04-03",9.3291,9.3849,9.2919,9.371,284000.0],["2019-04-04",9.343,9.4314,9.343,9.3989,126700.0],["2019-04-05",9.4175,9.4221,9.343,9.371,427100.0],["2019-04-08",9.3663,9.4407,9.3291,9.4268,160500.0],["2019-04-09",9.4082,9.4407,9.3454,9.3523,115200.0],["2019-04-10",9.3523,9.4175,9.3523,9.3896,126500.0],["2019-04-11",9.3942,9.4733,9.3803,9.4407,182200.0],["2019-04-12",9.4687,9.4687,9.3942,9.4314,113300.0],["2019-04-15",9.4594,9.464,9.3942,9.4454,348200.0],["2019-04-16",9.4687,9.5152,9.3616,9.4547,240200.0],["2019-04-17",9.4594,9.4594,9.3477,9.3942,135400.0],["2019-04-18",9.371,9.4361,9.3523,9.3896,117100.0],["2019-04-22",9.3663,9.4035,9.3035,9.3337,218500.0],["2019-04-23",9.3337,9.3849,9.3291,9.343,444900.0],["2019-04-24",9.343,9.4454,9.343,9.3942,292100.0],["2019-04-25",9.371,9.3942,9.3337,9.3663,121300.0],["2019-04-26",9.3663,9.4454,9.3663,9.4268,118300.0],["2019-04-29",9.4221,9.4547,9.371,9.3849,117500.0],["2019-04-30",9.3849,9.4175,9.3291,9.3849,214300.0],["2019-05-01",9.3803,9.4594,9.3616,9.371,142400.0],["2019-05-02",9.371,9.4873,9.371,9.4221,206500.0],["2019-05-03",9.4687,9.5198,9.4128,9.5198,255900.0],["2019-05-06",9.464,9.5385,9.3849,9.4733,351500.0],["2019-05-07",9.4547,9.5245,9.4361,9.4826,320600.0],["2019-05-08",9.4594,9.4966,9.4082,9.4314,322000.0],["2019-05-09",9.4082,9.4082,9.2477,9.3477,215700.0],["2019-05-10",9.3477,9.4454,9.3244,9.4221,157300.0],["2019-05-13",9.371,9.4524,9.3291,9.4082,222300.0],["2019-05-14",9.4128,9.4501,9.3896,9.4128,186100.0],["2019-05-15",9.4221,9.4594,9.3896,9.4454,180100.0],["2019-05-16",9.4454,9.4733,9.4128,9.4407,115100.0],["2019-05-17",9.4221,9.4477,9.4035,9.4175,104000.0],["2019-05-20",9.3803,9.4268,9.3756,9.4128,86300.0],["2019-05-21",9.4128,9.4407,9.3989,9.4128,130500.0],["2019-05-22",9.4221,9.4314,9.371,9.3989,98600.0],["2019-05-23",9.3663,9.4361,9.3454,9.4082,220000.0],["2019-05-24",9.4361,9.464,9.4314,9.4501,129000.0],["2019-05-28",9.4594,9.4733,9.3803,9.3942,230500.0],["2019-05-29",9.3756,9.3896,9.3384,9.3663,166100.0],["2019-05-30",9.3896,9.3896,9.2453,9.2593,170300.0],["2019-05-31",9.2128,9.2546,9.1755,9.2035,234500.0],["2019-06-03",9.1988,9.343,9.1988,9.3244,188600.0],["2019-06-04",9.3337,9.3989,9.2779,9.3989,155000.0],["2019-06-05",9.3989,9.4175,9.3384,9.3663,235700.0],["2019-06-06",9.371,9.4407,9.3384,9.4314,154500.0],["2019-06-07",9.4454,9.4454,9.3337,9.3942,121400.0],["2019-06-10",9.4128,9.4314,9.3663,9.4082,96300.0],["2019-06-11",9.4361,9.4361,9.3407,9.3989,182500.0],["2019-06-12",9.4082,9.464,9.3854,9.4361,130300.0],["2019-06-13",9.4594,9.4826,9.4454,9.4733,122100.0],["2019-06-14",9.4826,9.5012,9.464,9.4733,187700.0],["2019-06-17",9.4919,9.5152,9.4454,9.4594,222600.0],["2019-06-18",9.4687,9.4966,9.4454,9.4873,221100.0],["2019-06-19",9.5105,9.5292,9.4733,9.5152,229300.0],["2019-06-20",9.5105,9.5222,9.4733,9.4919,507000.0],["2019-06-21",9.464,9.4756,9.3942,9.4082,267300.0],["2019-06-24",9.464,9.4826,9.4175,9.4314,242000.0],["2019-06-25",9.4268,9.464,9.4082,9.4175,145000.0],["2019-06-26",9.4128,9.4221,9.3477,9.3523,240000.0],["2019-06-27",9.4332,9.4332,9.3381,9.4141,201200.0],["2019-06-28",9.4142,9.5378,9.4142,9.4712,801800.0],["2019-07-01",9.514,9.5758,9.4712,9.5045,256300.0],["2019-07-02",9.5092,9.5758,9.4902,9.5425,227900.0],["2019-07-03",9.5425,9.5758,9.5378,9.5615,106200.0],["2019-07-05",9.5568,9.5568,9.514,9.5188,206000.0],["2019-07-08",9.5235,9.5758,9.5235,9.552,359800.0],["2019-07-09",9.533,9.5568,9.514,9.5425,349400.0],["2019-07-10",9.552,9.5901,9.533,9.5473,152100.0],["2019-07-11",9.5568,9.5806,9.5411,9.5473,204100.0],["2019-07-12",9.5568,9.5901,9.5568,9.5758,223400.0],["2019-07-15",9.5853,9.6091,9.5758,9.5996,173900.0],["2019-07-16",9.5996,9.6138,9.5853,9.5948,210500.0],["2019-07-17",9.6043,9.6043,9.5473,9.5711,152300.0],["2019-07-18",9.5663,9.5711,9.5164,9.552,195600.0],["2019-07-19",9.5378,9.5663,9.5306,9.552,202400.0],["2019-07-22",9.5806,9.5996,9.5283,9.5758,192800.0],["2019-07-23",9.5568,9.6519,9.5354,9.6424,195700.0],["2019-07-24",9.6424,9.6495,9.5188,9.552,349500.0],["2019-07-25",9.552,9.5758,9.5045,9.5092,165400.0],["2019-07-26",9.533,9.5568,9.5092,9.5378,207200.0],["2019-07-29",9.5235,9.5853,9.5235,9.552,194200.0],["2019-07-30",9.5378,9.5948,9.5306,9.552,123800.0],["2019-07-31",9.552,9.6043,9.4855,9.5235,192200.0],["2019-08-01",9.5188,9.5734,9.495,9.5235,143100.0],["2019-08-02",9.4855,9.5188,9.3191,9.4474,353300.0],["2019-08-05",9.3904,9.4213,9.1526,9.1812,736800.0],["2019-08-06",9.1907,9.3191,9.1907,9.3143,266100.0],["2019-08-07",9.281,9.3381,9.1479,9.2953,274900.0],["2019-08-08",9.2715,9.3191,9.2145,9.2572,710100.0],["2019-08-09",9.205,9.281,9.1907,9.2192,435700.0],["2019-08-12",9.2002,9.262,9.1669,9.2145,241400.0],["2019-08-13",9.2192,9.2763,9.1764,9.1812,187000.0],["2019-08-14",9.1384,9.1431,8.9482,8.9672,406500.0],["2019-08-15",8.9625,9.029,8.9458,8.9957,285700.0],["2019-08-16",9.0338,9.117,9.0005,9.0956,171700.0],["2019-08-19",9.2192,9.2763,9.1194,9.2572,182300.0],["2019-08-20",9.2287,9.2477,9.1622,9.1859,123400.0],["2019-08-21",9.1859,9.2192,9.1669,9.2049,117400.0],["2019-08-22",9.1954,9.2216,9.1194,9.1289,146400.0],["2019-08-23",9.1194,9.174,9.0338,9.0671,463900.0],["2019-08-26",9.0766,9.1503,9.0766,9.1241,380700.0],["2019-08-27",9.1622,9.1764,9.0385,9.048,295800.0],["2019-08-28",9.0433,9.0671,8.9957,9.0148,284000.0],["2019-08-29",9.0148,9.0766,8.991,9.0528,459400.0],["2019-08-30",9.1051,9.1051,8.991,8.991,616100.0],["2019-09-03",8.9862,9.0433,8.9577,9.0148,434000.0],["2019-09-04",9.048,9.0908,9.029,9.0718,326800.0],["2019-09-05",9.1336,9.1384,9.0576,9.0956,325200.0],["2019-09-06",9.1051,9.1669,9.0932,9.1622,202600.0],["2019-09-09",9.1859,9.2977,9.1717,9.2763,305700.0],["2019-09-10",9.2905,9.4237,9.2763,9.2858,237400.0],["2019-09-11",9.2572,9.3523,9.2525,9.3428,188600.0],["2019-09-12",9.3428,9.3904,9.2763,9.3428,152500.0],["2019-09-13",9.3523,9.3999,9.3309,9.3856,165800.0],["2019-09-16",9.3618,9.4237,9.3618,9.4094,186300.0],["2019-09-17",9.3999,9.4617,9.3333,9.4474,200400.0],["2019-09-18",9.4569,9.5092,9.4332,9.5045,198600.0],["2019-09-19",9.5092,9.5378,9.4902,9.5045,228200.0],["2019-09-20",9.5092,9.5901,9.5092,9.5425,550300.0],["2019-09-23",9.533,9.5853,9.5092,9.5425,200400.0],["2019-09-24",9.5568,9.5806,9.4379,9.4379,257200.0],["2019-09-25",9.4474,9.5378,9.4142,9.5045,140500.0],["2019-09-26",9.495,9.5473,9.476,9.5188,135500.0],["2019-09-27",9.5576,9.5771,9.4459,9.475,259900.0],["2019-09-30",9.4653,9.5188,9.4653,9.4896,202000.0],["2019-10-01",9.5576,9.5625,9.3876,9.4313,127800.0],["2019-10-02",9.407,9.4362,9.305,9.3778,138700.0],["2019-10-03",9.3681,9.4264,9.305,9.3778,88900.0],["2019-10-04",9.3827,9.4313,9.3681,9.4216,147300.0],["2019-10-07",9.4507,9.4507,9.3778,9.407,139500.0],["2019-10-08",9.4216,9.4216,9.3244,9.3487,155700.0],["2019-10-09",9.3584,9.3924,9.2904,9.3487,107400.0],["2019-10-10",9.3633,9.4264,9.3633,9.3973,127800.0],["2019-10-11",9.4264,9.4993,9.4119,9.4119,163600.0],["2019-10-14",9.4167,9.4653,9.407,9.4507,167800.0],["2019-10-15",9.4653,9.5382,9.4507,9.4945,150800.0],["2019-10-16",9.4847,9.5382,9.4604,9.4799,131500.0],["2019-10-17",9.5139,9.5333,9.475,9.5285,109000.0],["2019-10-18",9.4993,9.6062,9.4847,9.5916,152900.0],["2019-10-21",9.6062,9.6694,9.5722,9.6354,158900.0],["2019-10-22",9.6305,9.6621,9.5722,9.6062,147900.0],["2019-10-23",9.6062,9.6499,9.5722,9.6256,115000.0],["2019-10-24",9.6305,9.6645,9.5382,9.5965,157300.0],["2019-10-25",10.0873,10.1067,9.8054,9.8249,2776900.0],["2019-10-28",9.8492,9.9949,9.7909,9.854,1043800.0],["2019-10-29",9.8637,9.922,9.7423,9.8006,5044600.0],["2019-10-30",9.8054,9.8249,9.6062,9.718,730400.0],["2019-10-31",9.7617,9.8006,9.5285,9.7423,951000.0],["2019-11-01",9.718,9.7568,9.5965,9.6354,1026700.0],["2019-11-04",9.6742,9.7325,9.5868,9.5965,913700.0],["2019-11-05",9.5868,9.6402,9.5479,9.5771,395200.0],["2019-11-06",9.5771,9.6184,9.5479,9.5965,577200.0],["2019-11-07",9.6208,9.6208,9.5212,9.5819,657200.0],["2019-11-08",9.6111,9.6694,9.5722,9.6062,594900.0],["2019-11-11",9.6062,9.6937,9.5989,9.684,451700.0],["2019-11-12",9.684,9.684,9.5868,9.6159,494300.0],["2019-11-13",9.6208,9.6256,9.5722,9.5965,530500.0],["2019-11-14",9.5819,9.6354,9.5819,9.6062,505000.0],["2019-11-15",9.6208,9.7763,9.543,9.5965,2911600.0],["2019-11-18",9.5907,9.6888,9.5907,9.6499,713200.0],["2019-11-19",9.6305,9.6815,9.5528,9.6451,419800.0],["2019-11-20",9.6257,9.6937,9.6159,9.6694,300800.0],["2019-11-21",9.6597,9.667,9.5819,9.6159,194800.0],["2019-11-22",9.6256,9.6742,9.5965,9.6451,192000.0],["2019-11-25",9.6499,9.752,9.6499,9.7374,303400.0],["2019-11-26",9.7714,9.7909,9.6985,9.7471,238000.0],["2019-11-27",9.7374,9.7909,9.7364,9.7763,216100.0],["2019-11-29",9.7374,9.854,9.7374,9.8103,187200.0],["2019-12-02",9.8152,9.8735,9.7909,9.8103,527500.0],["2019-12-03",9.8249,9.8467,9.7763,9.8443,308300.0],["2019-12-04",9.8443,9.8783,9.8054,9.854,219900.0],["2019-12-05",9.8637,9.888,9.8346,9.8832,207800.0],["2019-12-06",9.9269,9.9561,9.905,9.9561,279500.0],["2019-12-09",9.9609,9.9949,9.9026,9.9463,264600.0],["2019-12-10",9.9318,9.9755,9.9026,9.9366,290900.0],["2019-12-11",9.9269,9.9488,9.8103,9.8249,306100.0],["2019-12-12",9.82,9.8686,9.7884,9.7909,388900.0],["2019-12-13",9.786,9.8589,9.7568,9.8589,227300.0],["2019-12-16",9.9269,9.9366,9.8443,9.854,466000.0],["2019-12-17",9.8978,9.9706,9.8929,9.9561,341800.0],["2019-12-18",9.9901,9.9998,9.9318,9.9706,362000.0],["2019-12-19",9.9949,10.0581,9.9561,10.0435,262500.0],["2019-12-20",10.0775,10.0873,10.0192,10.0338,747700.0],["2019-12-23",10.0727,10.0727,9.9901,10.0338,168900.0],["2019-12-24",10.0532,10.0727,10.0289,10.0435,79000.0],["2019-12-26",10.0727,10.1407,10.0727,10.0921,229400.0],["2019-12-27",10.1115,10.2087,10.0678,10.1456,289200.0],["2019-12-30",10.1456,10.1828,10.1059,10.1406,312300.0],["2019-12-31",10.1456,10.1803,10.1208,10.1307,236800.0],["2020-01-02",10.1604,10.1654,10.0215,10.1158,314100.0],["2020-01-03",10.0761,10.1704,10.0513,10.1307,246600.0],["2020-01-06",10.1158,10.1456,10.0215,10.1257,198800.0],["2020-01-07",10.1158,10.1555,10.096,10.1257,171000.0],["2020-01-08",10.1307,10.153,10.1108,10.1356,240200.0],["2020-01-09",10.1406,10.1704,10.1282,10.1406,263300.0],["2020-01-10",10.1505,10.2051,10.1307,10.2051,229000.0],["2020-01-13",10.2001,10.2547,10.1753,10.2547,226200.0],["2020-01-14",10.2497,10.2944,10.2299,10.2795,306800.0],["2020-01-15",10.2894,10.3142,10.2522,10.2845,289700.0],["2020-01-16",10.3093,10.349,10.3043,10.3242,226300.0],["2020-01-17",10.3291,10.3787,10.2994,10.3787,298200.0],["2020-01-21",10.3837,10.4159,10.349,10.3787,239000.0],["2020-01-22",10.3936,10.4532,10.3614,10.4432,222400.0],["2020-01-23",10.5028,10.5028,10.4457,10.4928,379600.0],["2020-01-24",10.4928,10.5127,10.3787,10.4184,271400.0],["2020-01-27",10.4135,10.4482,10.3837,10.4184,249800.0],["2020-01-28",10.4085,10.5301,10.3738,10.4631,344300.0],["2020-01-29",10.473,10.4978,10.3986,10.4581,289400.0],["2020-01-30",10.4432,10.4829,10.4383,10.473,262500.0],["2020-01-31",10.468,10.4928,10.3936,10.4432,505500.0],["2020-02-03",10.4383,10.4978,10.4383,10.4928,373100.0],["2020-02-04",10.5028,10.5573,10.4333,10.5226,373200.0],["2020-02-05",10.5474,10.6144,10.5127,10.5871,382900.0],["2020-02-06",10.6069,10.6268,10.5673,10.5921,219300.0],["2020-02-07",10.5722,10.6119,10.5077,10.5325,209300.0],["2020-02-10",10.5276,10.5673,10.4631,10.473,176200.0],["2020-02-11",10.4829,10.6119,10.4829,10.602,203300.0],["2020-02-12",10.6069,10.6318,10.5673,10.5772,249700.0],["2020-02-13",10.5821,10.6566,10.5772,10.602,225400.0],["2020-02-14",10.5821,10.6218,10.5375,10.6119,337500.0],["2020-02-18",10.5871,10.6764,10.5871,10.6268,276000.0],["2020-02-19",10.6466,10.6466,10.597,10.6169,273500.0],["2020-02-20",10.6566,10.726,10.5821,10.6764,582000.0],["2020-02-21",10.6863,10.9294,10.6417,10.7856,1134700.0],["2020-02-24",10.7657,10.7657,10.6417,10.6665,648300.0],["2020-02-25",10.6417,10.6566,10.2448,10.339,819000.0],["2020-02-26",10.3539,10.4482,10.2646,10.2795,559400.0],["2020-02-27",10.2001,10.2398,10.0439,10.0761,895600.0],["2020-02-28",9.967,10.0116,9.6643,9.7437,1109600.0],["2020-03-02",9.7784,10.1753,9.7735,10.1059,974300.0],["2020-03-03",10.1158,10.2497,9.8181,9.9918,686600.0],["2020-03-04",10.1356,10.1406,9.967,10.0463,484500.0],["2020-03-05",9.9372,9.9818,9.7933,9.8975,608600.0],["2020-03-06",9.7487,9.7487,9.5006,9.6891,822600.0],["2020-03-09",9.3667,9.3667,9.0541,9.0888,860600.0],["2020-03-10",9.193,9.3716,8.94,9.3419,1189600.0],["2020-03-11",9.3518,9.3766,8.9028,9.0392,699000.0],["2020-03-12",8.6225,8.6225,7.9329,8.0023,1044300.0],["2020-03-13",8.4439,8.5927,7.4913,8.1115,1158000.0],["2020-03-16",6.8464,7.0945,6.1816,6.1816,875900.0],["2020-03-17",6.2808,6.3602,5.6557,5.8294,1161600.0],["2020-03-18",5.5069,5.5317,3.3934,5.2092,1714600.0],["2020-03-19",5.2092,6.2312,3.964,5.7301,1518900.0],["2020-03-20",5.7599,6.5487,4.7329,4.9314,1289800.0],["2020-03-23",4.847,4.9512,4.1674,4.8222,1069200.0],["2020-03-24",5.0306,5.4523,5.0306,5.1001,688400.0],["2020-03-25",5.1249,6.2957,4.9959,5.6656,1431900.0],["2020-03-26",5.7549,7.5459,5.7549,6.7273,1674500.0],["2020-03-27",6.7025,8.0718,6.6976,7.7245,1982800.0],["2020-03-30",7.6531,7.8444,6.9266,7.449,1147100.0],["2020-03-31",7.3521,8.3623,7.2398,7.6582,1331200.0],["2020-04-01",7.2551,7.5383,7.0587,7.4031,1082000.0],["2020-04-02",7.3725,7.6684,7.0,7.2806,1503800.0],["2020-04-03",7.2296,7.3827,6.3495,6.5459,874000.0],["2020-04-06",6.7194,7.4133,6.7194,7.2347,628900.0],["2020-04-07",7.6072,7.9337,7.2143,7.2602,1213400.0],["2020-04-08",7.4745,8.1174,7.3623,7.6786,804500.0],["2020-04-09",8.0562,8.8215,7.9286,8.3419,702700.0],["2020-04-13",8.2806,8.2908,7.6378,8.1633,884500.0],["2020-04-14",8.2602,8.5459,7.7551,7.9082,710100.0],["2020-04-15",7.9184,8.2245,7.5255,7.6735,515500.0],["2020-04-16",7.648,7.949,7.4465,7.5868,487600.0],["2020-04-17",7.7908,8.0715,7.6072,7.6786,660500.0],["2020-04-20",7.5459,7.7041,7.2755,7.347,569100.0],["2020-04-21",7.1429,7.5817,7.1429,7.3878,615200.0],["2020-04-22",7.551,7.551,7.1123,7.25,560800.0],["2020-04-23",7.2602,7.648,7.2296,7.2959,343000.0],["2020-04-24",7.3419,7.4643,7.0051,7.3266,446700.0],["2020-04-27",7.3623,7.4694,7.2092,7.347,373100.0],["2020-04-28",7.4592,7.9235,7.4592,7.7602,618600.0],["2020-04-29",8.0459,8.8317,7.9439,8.4745,1006900.0],["2020-04-30",8.3725,8.4082,7.9873,8.0511,691300.0],["2020-05-01",7.7806,8.0919,7.7143,8.0766,500900.0],["2020-05-04",7.8827,8.0613,7.6888,7.9235,415900.0],["2020-05-05",8.0919,8.2704,7.8062,7.8368,366000.0],["2020-05-06",8.2194,8.2194,7.8521,8.1174,420800.0],["2020-05-07",7.9694,8.3164,7.9031,8.0868,504900.0],["2020-05-08",8.2245,8.3087,8.0817,8.2653,642000.0],["2020-05-11",8.1735,8.1735,7.8317,7.8725,430200.0],["2020-05-12",7.9082,8.0664,7.5357,7.6174,639200.0],["2020-05-13",7.551,7.6531,7.0408,7.2194,633300.0],["2020-05-14",7.0459,7.2653,6.7347,7.2551,680100.0],["2020-05-15",7.1735,7.2041,6.8266,7.0459,2366600.0],["2020-05-18",7.3623,7.5766,7.2577,7.5102,779900.0],["2020-05-19",7.4541,7.6735,7.3521,7.4745,250900.0],["2020-05-20",7.6021,7.7766,7.5204,7.7347,231800.0],["2020-05-21",7.7041,7.8878,7.5255,7.551,322100.0],["2020-05-22",7.5766,7.9031,7.5357,7.8572,360600.0],["2020-05-26",8.0562,8.2806,7.9949,8.199,367200.0],["2020-05-27",8.4184,8.5511,8.0408,8.25,694600.0],["2020-05-28",8.4082,8.699,8.2551,8.3521,534300.0],["2020-05-29",8.2245,8.4847,8.1327,8.2602,962100.0],["2020-06-01",8.2602,8.4388,8.2092,8.3725,281500.0],["2020-06-02",8.3215,8.5613,8.2908,8.3725,286200.0],["2020-06-03",8.546,8.8827,8.546,8.699,327400.0],["2020-06-04",8.6327,8.9082,8.5715,8.847,353800.0],["2020-06-05",9.3827,9.8113,9.097,9.1276,392900.0],["2020-06-08",9.3215,9.4949,9.1939,9.4184,554300.0],["2020-06-09",9.199,9.3572,8.7909,8.8827,406000.0],["2020-06-10",8.8317,9.0409,8.4796,8.8113,456800.0],["2020-06-11",8.3572,8.5613,8.199,8.2092,454600.0],["2020-06-12",8.5613,8.6582,8.2526,8.6276,297800.0],["2020-06-15",8.2551,8.6827,8.199,8.6378,431800.0],["2020-06-16",9.0051,9.1276,8.7857,9.0,362700.0],["2020-06-17",9.0204,9.125,8.8266,8.9592,291700.0],["2020-06-18",8.8062,9.1633,8.8062,9.0051,349000.0],["2020-06-19",9.1174,9.125,8.6531,8.9184,870500.0],["2020-06-22",8.8113,8.9439,8.6735,8.9337,359600.0],["2020-06-23",9.0664,9.1378,8.9592,9.1225,458200.0],["2020-06-24",8.9847,9.0,8.5398,8.6225,336600.0],["2020-06-25",8.5409,8.9592,8.5409,8.898,354300.0],["2020-06-26",8.8317,8.9184,8.6021,8.8113,717500.0],["2020-06-29",8.7746,8.8636,8.6438,8.6857,537200.0],["2020-06-30",8.6072,8.738,8.513,8.6752,460500.0],["2020-07-01",8.6386,8.9054,8.5078,8.513,243100.0],["2020-07-02",8.6752,8.7328,8.3299,8.3456,202000.0],["2020-07-06",8.4764,8.5863,8.3487,8.4973,310800.0],["2020-07-07",8.4031,8.4031,8.1467,8.1781,223900.0],["2020-07-08",8.1363,8.2043,7.9584,8.0421,279100.0],["2020-07-09",8.0683,8.0683,7.7229,7.8433,261700.0],["2020-07-10",7.8276,8.1101,7.7491,8.0787,256600.0],["2020-07-13",8.1258,8.2226,7.9584,8.0578,194200.0],["2020-07-14",8.1154,8.3717,8.0536,8.2514,324000.0],["2020-07-15",8.5549,8.7275,8.377,8.7014,282700.0],["2020-07-16",8.5915,8.7537,8.5549,8.6491,384000.0],["2020-07-17",8.6648,8.7275,8.5078,8.5235,239000.0],["2020-07-20",8.4607,8.6543,8.3822,8.602,232100.0],["2020-07-21",8.6961,8.827,8.6386,8.6961,174600.0],["2020-07-22",8.7223,8.9944,8.7223,8.9473,142600.0],["2020-07-23",8.8845,8.963,8.7485,8.7851,142800.0],["2020-07-24",8.8008,8.8008,8.5182,8.6177,223500.0],["2020-07-27",8.6909,8.6909,8.2723,8.5235,430100.0],["2020-07-28",8.5653,8.7485,8.5549,8.6543,174600.0],["2020-07-29",8.7171,8.7249,8.5758,8.7171,124700.0],["2020-07-30",8.602,8.7642,8.5732,8.7432,148400.0],["2020-07-31",8.67,8.8008,8.5287,8.7118,379100.0],["2020-08-03",8.7903,8.7903,8.6072,8.7066,174500.0],["2020-08-04",8.806,8.8657,8.67,8.7799,162300.0],["2020-08-05",8.8793,9.031,8.7956,9.0258,191900.0],["2020-08-06",9.0572,9.2482,9.0572,9.1043,282900.0],["2020-08-07",9.0519,9.1618,8.9787,9.1043,250600.0],["2020-08-10",9.1043,9.5359,9.1043,9.4182,194100.0],["2020-08-11",9.5595,9.7217,9.3031,9.345,339900.0],["2020-08-12",9.3816,9.4758,9.2822,9.3397,173300.0],["2020-08-13",9.2874,9.4365,9.2141,9.2612,124600.0],["2020-08-14",9.2141,9.4653,9.1775,9.3607,110600.0],["2020-08-17",9.3502,9.4025,9.2769,9.3397,218900.0],["2020-08-18",9.345,9.345,9.2089,9.2298,117800.0],["2020-08-19",9.2037,9.2822,9.1304,9.2351,109500.0],["2020-08-20",9.2298,9.256,9.1252,9.2141,169500.0],["2020-08-21",9.2037,9.256,9.0519,9.1357,158400.0],["2020-08-24",9.1514,9.4496,9.0833,9.4077,158600.0],["2020-08-25",9.4653,9.4653,9.2822,9.4025,149100.0],["2020-08-26",9.4287,9.5019,9.2717,9.3554,112400.0],["2020-08-27",9.3868,9.6354,9.3868,9.5019,173600.0],["2020-08-28",9.5072,9.5961,9.4705,9.5176,118400.0],["2020-08-31",9.5019,9.6066,9.4234,9.5229,231900.0],["2020-09-01",9.5229,9.7112,9.481,9.5386,330100.0],["2020-09-02",9.481,9.6537,9.4496,9.5386,200000.0],["2020-09-03",9.5542,9.6275,9.4339,9.4915,184100.0],["2020-09-04",9.5595,9.6615,9.3764,9.6537,236200.0],["2020-09-08",9.617,9.6903,9.5019,9.5281,279000.0],["2020-09-09",9.549,9.7269,9.549,9.6537,193200.0],["2020-09-10",9.6432,9.7008,9.5176,9.5176,168500.0],["2020-09-11",9.5281,9.5778,9.2979,9.4182,161600.0],["2020-09-14",9.4182,9.6013,9.4182,9.5124,188000.0],["2020-09-15",9.5856,9.6563,9.5752,9.6066,166900.0],["2020-09-16",9.6851,9.8002,9.6432,9.7165,338400.0],["2020-09-17",9.4444,9.6563,9.392,9.5804,300700.0],["2020-09-18",9.6432,9.6432,9.3502,9.3659,957700.0],["2020-09-21",9.2141,9.2612,8.874,9.031,564000.0],["2020-09-22",9.0467,9.1566,8.7799,8.8479,221400.0],["2020-09-23",8.8531,8.9002,8.5235,8.5339,251700.0],["2020-09-24",8.5653,8.7537,8.377,8.6334,206900.0],["2020-09-25",8.5496,8.8008,8.5496,8.738,140900.0],["2020-09-28",8.8217,9.1095,8.8217,9.0153,312600.0],["2020-09-29",8.9992,9.0153,8.7685,8.8758,220300.0],["2020-09-30",8.8382,9.0475,8.7846,8.8704,178100.0],["2020-10-01",8.9187,8.9617,8.7631,8.9617,159800.0],["2020-10-02",8.7148,9.0904,8.7094,9.069,180200.0],["2020-10-05",9.1441,9.2192,9.0421,9.128,160300.0],["2020-10-06",9.1978,9.2729,8.8919,8.9402,201500.0],["2020-10-07",9.0207,9.0368,8.8168,8.9456,249200.0],["2020-10-08",9.0207,9.3373,9.0207,9.3105,177100.0],["2020-10-09",9.4124,9.501,9.0743,9.2729,151700.0],["2020-10-12",9.2514,9.4178,9.2139,9.3158,224100.0],["2020-10-13",9.3158,9.348,9.1012,9.1548,118400.0],["2020-10-14",9.1817,9.3158,9.1334,9.2622,98500.0],["2020-10-15",9.3105,9.3963,9.23,9.3427,125200.0],["2020-10-16",9.3212,9.4232,9.2192,9.2568,118600.0],["2020-10-19",9.1602,9.348,8.9187,8.9187,202200.0],["2020-10-20",8.9187,9.0314,8.7846,8.8543,158500.0],["2020-10-21",8.806,8.8114,8.667,8.7577,106600.0],["2020-10-22",8.806,8.8812,8.7524,8.8436,98400.0],["2020-10-23",8.9295,9.0582,8.9187,9.0046,91500.0],["2020-10-26",8.9992,9.0046,8.7202,8.8973,159200.0],["2020-10-27",9.0153,9.3695,8.8973,9.0207,215200.0],["2020-10-28",8.8007,8.967,8.6933,8.908,187600.0],["2020-10-29",8.8865,9.23,8.7873,9.1656,131600.0],["2020-10-30",9.1441,9.2085,8.8812,8.967,168300.0],["2020-11-02",9.1065,9.3051,9.0421,9.2085,125400.0],["2020-11-03",9.3266,9.3652,9.1334,9.2246,126100.0],["2020-11-04",9.2031,9.3963,9.01,9.1924,89100.0],["2020-11-05",9.2514,9.4178,9.01,9.0582,151600.0],["2020-11-06",9.0904,9.0904,8.7148,8.7202,123300.0],["2020-11-09",9.1173,9.6378,9.0958,9.4285,261800.0],["2020-11-10",9.5466,9.9973,9.4714,9.7505,404200.0],["2020-11-11",9.8471,9.8471,9.3695,9.4768,140600.0],["2020-11-12",9.3856,9.4017,9.01,9.289,174600.0],["2020-11-13",9.3749,9.6002,9.3749,9.5358,88400.0],["2020-11-16",9.6539,9.9276,9.6485,9.8686,151500.0],["2020-11-17",9.7666,9.9437,9.7559,9.9061,231400.0],["2020-11-18",9.9598,10.0027,9.6968,9.7451,262300.0],["2020-11-19",9.7881,9.7881,9.4983,9.6915,220900.0],["2020-11-20",9.6002,9.7129,9.568,9.6593,121300.0],["2020-11-23",9.6861,9.8578,9.6646,9.7827,227500.0],["2020-11-24",9.9276,10.0349,9.8847,9.9222,317300.0],["2020-11-25",9.9222,10.0183,9.7934,9.8793,95000.0],["2020-11-27",9.89,9.9276,9.7827,9.8954,65900.0],["2020-11-30",9.9276,9.9544,9.7398,9.7827,292100.0],["2020-12-01",9.9544,10.0349,9.7129,9.8578,199400.0],["2020-12-02",9.9169,10.0349,9.89,9.9222,162500.0],["2020-12-03",9.9812,10.0403,9.8847,9.8954,120500.0],["2020-12-04",9.992,10.0188,9.8954,9.9705,116100.0],["2020-12-07",9.9705,10.0564,9.8042,9.9276,145400.0],["2020-12-08",9.9222,10.0456,9.9169,9.9812,109900.0],["2020-12-09",10.0188,10.0456,9.7934,9.8847,103500.0],["2020-12-10",9.8417,9.9061,9.729,9.8686,100600.0],["2020-12-11",9.8417,9.8847,9.7505,9.831,65900.0],["2020-12-14",9.8417,9.9759,9.8256,9.9169,119500.0],["2020-12-15",10.0134,10.0832,9.9061,10.0349,132600.0],["2020-12-16",10.0671,10.0752,9.8873,9.9276,173400.0],["2020-12-17",9.9812,10.0349,9.8632,9.9812,214800.0],["2020-12-18",10.0349,10.0617,9.7666,9.7934,371700.0],["2020-12-21",9.7129,9.8095,9.4929,9.611,194200.0],["2020-12-22",9.6593,9.7505,9.5251,9.6646,156200.0],["2020-12-23",9.6968,9.8793,9.6593,9.8739,112400.0],["2020-12-24",9.8793,10.0349,9.7612,9.8739,66700.0],["2020-12-28",9.9276,10.0693,9.9115,9.9169,194500.0],["2020-12-29",9.9437,9.9866,9.8578,9.933,118400.0],["2020-12-30",10.0044,10.0044,9.7517,9.8121,162800.0],["2020-12-31",9.8231,9.889,9.733,9.845,94100.0],["2021-01-04",9.8176,9.845,9.5264,9.5868,218600.0],["2021-01-05",9.5484,9.7187,9.5484,9.5649,161500.0],["2021-01-06",9.6802,10.1088,9.6659,9.8945,217800.0],["2021-01-07",9.9439,9.9989,9.6665,9.8066,118100.0],["2021-01-08",9.8231,9.8341,9.6033,9.8011,164600.0],["2021-01-11",9.8341,9.9137,9.7407,9.8341,118200.0],["2021-01-12",9.8011,9.9494,9.7791,9.9329,82000.0],["2021-01-13",9.9549,10.0868,9.8121,9.9879,103500.0],["2021-01-14",10.0373,10.1582,9.9659,9.9879,111500.0],["2021-01-15",9.9659,10.0209,9.8341,9.867,125400.0],["2021-01-19",9.9055,9.9055,9.7462,9.867,224600.0],["2021-01-20",9.8945,10.0099,9.8011,9.8121,155100.0],["2021-01-21",9.8835,9.9055,9.7242,9.8396,175700.0],["2021-01-22",9.7517,9.845,9.6583,9.8286,121100.0],["2021-01-25",9.7297,9.889,9.6418,9.8231,143000.0],["2021-01-26",9.8286,9.878,9.5868,9.6088,155800.0],["2021-01-27",9.5264,9.6308,9.3945,9.4825,185400.0],["2021-01-28",9.5649,9.6033,9.433,9.5813,217300.0],["2021-01-29",9.6033,9.7297,9.3945,9.4055,418400.0],["2021-02-01",9.5264,9.6253,9.3945,9.6143,196400.0],["2021-02-02",9.7242,9.867,9.5978,9.7516,363700.0],["2021-02-03",9.9934,9.9934,9.5649,9.5649,509700.0],["2021-02-04",9.6363,9.878,9.6363,9.7516,523400.0],["2021-02-05",9.856,10.1307,9.856,9.8725,456200.0],["2021-02-08",9.9055,9.9934,9.7791,9.9879,246200.0],["2021-02-09",10.2736,10.2736,9.9934,10.0044,380800.0],["2021-02-10",10.1747,10.367,9.9824,10.0099,633100.0],["2021-02-11",10.0373,10.2846,10.0263,10.2351,439500.0],["2021-02-12",10.2186,10.356,10.2186,10.2681,291100.0],["2021-02-16",10.3285,10.4933,10.301,10.3889,296500.0],["2021-02-17",10.3615,10.3862,10.0428,10.1252,212300.0],["2021-02-18",10.1197,10.1692,10.0538,10.0923,160000.0],["2021-02-19",10.1088,10.2901,10.1088,10.1857,295500.0],["2021-02-22",10.1967,10.2901,10.1362,10.1637,212400.0],["2021-02-23",10.1527,10.2461,10.061,10.1362,186800.0],["2021-02-24",10.1912,10.5757,10.1307,10.4054,906700.0],["2021-02-25",10.3725,10.6526,10.0758,10.1142,598400.0],["2021-02-26",10.1307,10.2186,10.0181,10.1252,392700.0],["2021-03-01",10.312,10.4878,10.1802,10.3285,516500.0],["2021-03-02",10.3999,10.5702,10.323,10.345,499200.0],["2021-03-03",10.345,10.4977,10.345,10.3834,343100.0],["2021-03-04",10.3505,10.4659,10.1252,10.2076,334300.0],["2021-03-05",10.301,10.4274,10.0923,10.2736,505500.0],["2021-03-08",10.3065,10.518,10.3065,10.3889,337400.0],["2021-03-09",10.3889,10.4494,10.1692,10.301,356100.0],["2021-03-10",10.3285,10.5318,10.323,10.4878,408100.0],["2021-03-11",10.5538,10.6005,10.4384,10.5153,336600.0],["2021-03-12",10.5428,10.6526,10.4878,10.5208,262300.0],["2021-03-15",10.5538,10.5812,10.4109,10.4823,477100.0],["2021-03-16",10.4823,10.5153,10.3999,10.4274,216800.0],["2021-03-17",10.4384,10.6801,10.4109,10.5428,325500.0],["2021-03-18",10.5428,10.6362,10.367,10.4329,270700.0],["2021-03-19",10.3999,10.4109,10.2022,10.3065,685700.0],["2021-03-22",10.312,10.3642,10.1967,10.2846,268700.0],["2021-03-23",10.2516,10.3395,10.1857,10.2296,352600.0],["2021-03-24",10.2901,10.5483,10.2901,10.334,337400.0],["2021-03-25",10.3725,10.3889,10.2076,10.3175,390700.0],["2021-03-26",10.356,10.4494,10.3395,10.4109,327900.0],["2021-03-29",10.356,10.5208,10.356,10.4109,386200.0],["2021-03-30",10.3828,10.5627,10.3631,10.4896,262800.0],["2021-03-31",10.484,10.5346,10.3378,10.3378,334000.0],["2021-04-01",10.3435,10.5121,10.3378,10.5121,241000.0],["2021-04-05",10.5739,10.6583,10.5177,10.5571,203800.0],["2021-04-06",10.5627,10.6583,10.529,10.6245,284700.0],["2021-04-07",10.6245,10.6526,10.5458,10.5852,352700.0],["2021-04-08",10.5852,10.6751,10.5402,10.6358,237800.0],["2021-04-09",10.5964,10.7257,10.5964,10.6807,257400.0],["2021-04-12",10.737,10.9955,10.6864,10.9899,497200.0],["2021-04-13",11.0237,11.1417,10.9821,11.1361,406900.0],["2021-04-14",11.1361,11.2148,11.0405,11.0686,199200.0],["2021-04-15",11.1586,11.1698,10.9674,11.108,197100.0],["2021-04-16",11.1586,11.2204,11.1024,11.1642,180800.0],["2021-04-19",11.2035,11.2035,10.9618,11.0068,197800.0],["2021-04-20",10.9674,11.0461,10.864,11.0237,260200.0],["2021-04-21",11.0349,11.1586,10.9714,11.0349,263700.0],["2021-04-22",11.0742,11.1192,10.9899,11.0799,179700.0],["2021-04-23",11.0293,11.1361,11.0237,11.0461,359200.0],["2021-04-26",11.1698,11.2541,11.0293,11.0349,254200.0],["2021-04-27",11.2429,11.393,11.0405,11.3216,479000.0],["2021-04-28",11.5577,11.8837,11.4784,11.85,551100.0],["2021-04-29",11.9062,12.0805,11.8163,11.895,462900.0],["2021-04-30",11.8669,12.0439,11.8556,11.8612,418200.0],["2021-05-03",11.9512,12.0749,11.7994,11.9681,436100.0],["2021-05-04",11.9568,12.0299,11.7769,11.9006,220600.0],["2021-05-05",11.8556,11.8781,11.7432,11.8444,219900.0],["2021-05-06",11.8219,11.9118,11.6982,11.9006,206300.0],["2021-05-07",11.8275,11.9737,11.6949,11.8444,247700.0],["2021-05-10",11.8669,11.9681,11.7769,11.8781,301100.0],["2021-05-11",10.8775,11.3441,10.8213,11.2316,4593800.0],["2021-05-12",11.2429,11.271,10.8606,10.9,1064800.0],["2021-05-13",10.945,11.2991,10.8775,11.1642,783400.0],["2021-05-14",11.1979,11.4228,11.1642,11.4115,723600.0],["2021-05-17",11.4396,11.6701,11.3104,11.5633,1099800.0],["2021-05-18",11.5689,11.6926,11.4284,11.5408,743000.0],["2021-05-19",11.479,11.6308,11.3047,11.6251,618400.0],["2021-05-20",11.642,11.8078,11.5127,11.7263,812600.0],["2021-05-21",11.7882,11.85,11.6251,11.6308,1259900.0],["2021-05-24",11.597,11.8331,11.4902,11.8163,480700.0],["2021-05-25",11.8388,11.9062,11.687,11.6926,384400.0],["2021-05-26",11.6926,11.8781,11.5689,11.8612,351300.0],["2021-05-27",12.0582,12.1892,12.0469,12.081,450000.0],["2021-05-28",12.1095,12.2006,12.0412,12.1721,325200.0],["2021-06-01",12.1721,12.3941,12.1721,12.3315,429400.0],["2021-06-02",12.3827,12.4454,12.2575,12.2917,364800.0],["2021-06-03",12.2518,12.3571,12.1778,12.3258,342200.0],["2021-06-04",12.3884,12.4454,12.212,12.3657,282600.0],["2021-06-07",12.3771,12.6219,12.3771,12.5934,361600.0],["2021-06-08",12.6276,12.8154,12.5592,12.713,444000.0],["2021-06-09",12.7528,12.935,12.713,12.8894,374300.0],["2021-06-10",13.0375,13.0432,12.6503,12.656,519000.0],["2021-06-11",12.6389,12.8496,12.5934,12.7016,211200.0],["2021-06-14",12.8382,13.1115,12.804,13.0204,647700.0],["2021-06-15",13.0261,13.0773,12.8951,12.9635,605500.0],["2021-06-16",12.9862,13.2111,12.9748,13.1855,518400.0],["2021-06-17",13.3164,13.3335,12.9008,12.9122,528000.0],["2021-06-18",12.8382,12.8781,12.5535,12.6219,1219000.0],["2021-06-21",12.656,12.9748,12.656,12.9179,341100.0],["2021-06-22",12.9179,12.9976,12.7414,12.8667,256100.0],["2021-06-23",12.8667,13.009,12.7813,12.8439,503200.0],["2021-06-24",12.9008,12.9919,12.7414,12.9578,328700.0],["2021-06-25",13.0204,13.0517,12.8496,12.8496,707600.0],["2021-06-28",12.8781,12.8781,12.5592,12.73,414000.0],["2021-06-29",12.7068,12.73,12.5094,12.5153,449500.0],["2021-06-30",12.5153,12.6081,12.492,12.5559,358700.0],["2021-07-01",12.5791,12.7591,12.5269,12.73,299900.0],["2021-07-02",12.73,12.7358,12.5646,12.5907,218000.0],["2021-07-06",12.5907,12.6372,12.2947,12.3875,289800.0],["2021-07-07",12.3817,12.3875,12.1902,12.2192,256300.0],["2021-07-08",12.1031,12.2656,11.8999,12.1031,355200.0],["2021-07-09",12.2773,12.4746,12.2424,12.434,418500.0],["2021-07-12",12.434,12.5327,12.2773,12.463,418100.0],["2021-07-13",12.4746,12.4746,12.196,12.2598,287200.0],["2021-07-14",12.3063,12.4224,12.167,12.2424,248400.0],["2021-07-15",12.2134,12.3992,12.1496,12.3295,335900.0],["2021-07-16",12.4108,12.492,12.2773,12.3411,353500.0],["2021-07-19",12.167,12.167,11.9174,12.0683,388800.0],["2021-07-20",12.0857,12.4108,12.0393,12.225,412700.0],["2021-07-21",12.3237,12.5153,12.2598,12.4746,375800.0],["2021-07-22",12.4514,12.4572,12.2018,12.2366,272000.0],["2021-07-23",12.2424,12.3266,12.225,12.2947,242000.0],["2021-07-26",12.3411,12.5269,12.3121,12.4224,317500.0],["2021-07-27",12.1902,12.3527,11.7432,12.2715,806300.0],["2021-07-28",12.3934,12.6197,12.2773,12.5327,2016100.0],["2021-07-29",12.5094,12.7126,12.4862,12.6546,402100.0],["2021-07-30",12.5385,12.7591,12.3643,12.3701,297100.0],["2021-08-02",12.3992,12.6081,12.2773,12.3237,344500.0],["2021-08-03",12.3585,12.3643,12.1554,12.2018,342900.0],["2021-08-04",12.0509,12.225,12.016,12.1089,328600.0],["2021-08-05",12.167,12.3759,12.167,12.3237,248900.0],["2021-08-06",12.4398,12.5675,12.2715,12.4108,394500.0],["2021-08-09",12.405,12.405,12.1379,12.1728,313000.0],["2021-08-10",12.1786,12.3295,12.0741,12.225,473500.0],["2021-08-11",12.2192,12.2192,11.9986,12.1031,313100.0],["2021-08-12",12.1437,12.1554,11.9116,12.0044,444800.0],["2021-08-13",12.0335,12.1902,12.0044,12.1437,241700.0],["2021-08-16",12.0741,12.1263,11.987,12.0335,264100.0],["2021-08-17",11.958,12.1321,11.8883,12.0799,298000.0],["2021-08-18",12.0886,12.1089,11.9661,12.0044,287500.0],["2021-08-19",11.8071,12.0102,11.7374,11.7838,424600.0],["2021-08-20",11.7374,11.9812,11.6619,11.9522,296800.0],["2021-08-23",12.0276,12.1031,11.9522,11.987,212300.0],["2021-08-24",12.0102,12.2424,12.0102,12.1728,279400.0],["2021-08-25",12.167,12.2715,12.1205,12.167,205600.0],["2021-08-26",12.167,12.2656,12.1263,12.1379,207600.0],["2021-08-27",12.1147,12.3817,12.106,12.3527,306900.0],["2021-08-30",12.3817,12.3992,12.2482,12.3469,201000.0],["2021-08-31",12.3063,12.4682,12.3063,12.3817,234800.0],["2021-09-01",12.4108,12.6197,12.3527,12.5501,282300.0],["2021-09-02",12.5327,12.5739,12.4688,12.5501,187000.0],["2021-09-03",12.5036,12.6081,12.4746,12.6081,222400.0],["2021-09-07",12.5849,12.7242,12.5501,12.5559,507900.0],["2021-09-08",12.5385,12.701,12.3469,12.3585,351600.0],["2021-09-09",12.3121,12.5559,12.2668,12.2947,520000.0],["2021-09-10",12.3179,12.3817,12.1902,12.196,425500.0],["2021-09-13",12.225,12.3934,12.2134,12.3585,414100.0],["2021-09-14",12.3875,12.4572,12.2889,12.3237,361300.0],["2021-09-15",12.2598,12.4282,12.2598,12.3643,275000.0],["2021-09-16",12.3759,12.463,12.3179,12.3469,393700.0],["2021-09-17",12.3643,12.5065,12.254,12.254,3129200.0],["2021-09-20",12.196,12.2598,12.0712,12.2424,462700.0],["2021-09-21",12.3469,12.3934,12.2773,12.3121,264700.0],["2021-09-22",12.405,12.5269,12.3672,12.4166,345700.0],["2021-09-23",12.4398,12.5733,12.4398,12.5211,219200.0],["2021-09-24",12.5791,12.6081,12.5036,12.5443,293500.0],["2021-09-27",12.5559,12.8287,12.5269,12.6546,369600.0],["2021-09-28",12.6894,12.7358,12.6023,12.672,491000.0],["2021-09-29",12.595,12.6779,12.5536,12.6365,269100.0],["2021-09-30",12.6305,12.6957,12.4884,12.4943,251700.0],["2021-10-01",12.5358,12.7075,12.5003,12.6069,361200.0],["2021-10-04",12.6246,12.8378,12.6069,12.7786,297700.0],["2021-10-05",12.8792,12.8792,12.7253,12.749,203000.0],["2021-10-06",12.672,12.7963,12.595,12.7963,178800.0],["2021-10-07",12.82,12.8792,12.7549,12.7963,228300.0],["2021-10-08",12.8082,12.9325,12.7667,12.8437,176300.0],["2021-10-11",12.9385,13.0214,12.8852,12.9385,271400.0],["2021-10-12",13.0154,13.0806,12.9207,12.974,234600.0],["2021-10-13",13.0036,13.0983,12.9088,13.0865,158500.0],["2021-10-14",13.1516,13.2049,13.0214,13.0746,212900.0],["2021-10-15",13.1575,13.2937,13.0154,13.0273,275600.0],["2021-10-18",12.9503,13.1694,12.9385,13.1516,180600.0],["2021-10-19",13.2227,13.2641,13.0806,13.0983,233100.0],["2021-10-20",13.1043,13.2997,13.1043,13.2997,154700.0],["2021-10-21",13.3174,13.4122,13.2937,13.3352,261400.0],["2021-10-22",13.353,13.3766,13.1812,13.199,154400.0],["2021-10-25",13.2049,13.4655,13.2049,13.3826,263600.0],["2021-10-26",13.7083,13.8563,13.4536,13.4951,405700.0],["2021-10-27",13.501,13.655,13.4773,13.5306,387700.0],["2021-10-28",12.8852,13.0273,12.7875,13.0154,3647300.0],["2021-10-29",13.0362,13.0362,12.8259,12.8556,753100.0],["2021-11-01",12.8496,13.0332,12.7922,13.0214,628000.0],["2021-11-02",13.0273,13.0391,12.8082,12.82,441100.0],["2021-11-03",12.8319,12.9385,12.8082,12.8496,258100.0],["2021-11-04",12.8615,12.9325,12.7312,12.7904,286200.0],["2021-11-05",12.9029,13.0184,12.8082,12.9266,589400.0],["2021-11-08",12.9799,12.9799,12.8615,12.8911,288900.0],["2021-11-09",12.8674,12.9325,12.8437,12.9029,521800.0],["2021-11-10",12.9207,13.0095,12.8792,12.9681,402600.0],["2021-11-11",12.9444,13.0569,12.8792,13.0273,312900.0],["2021-11-12",13.0391,13.0391,12.8023,12.8023,329000.0],["2021-11-15",12.9325,13.0332,12.8852,13.0273,379700.0],["2021-11-16",13.0273,13.0273,12.9088,12.9977,305800.0],["2021-11-17",12.9503,12.9681,12.8259,12.9029,336400.0],["2021-11-18",12.9266,12.9799,12.7134,12.9207,322400.0],["2021-11-19",12.7904,12.7904,12.5003,12.7075,433500.0],["2021-11-22",12.7727,12.8319,12.6897,12.7371,315900.0],["2021-11-23",12.7371,12.7904,12.5772,12.6128,458700.0],["2021-11-24",12.5832,12.8437,12.5772,12.7608,235100.0],["2021-11-26",12.6898,12.6898,12.3345,12.5476,357900.0],["2021-11-29",12.6424,12.7016,12.2693,12.3878,520800.0],["2021-11-30",12.3463,12.3878,12.1627,12.216,541200.0],["2021-12-01",12.3641,12.444,12.0029,12.0621,602300.0],["2021-12-02",12.1272,12.4529,12.0858,12.3641,505000.0],["2021-12-03",12.4707,12.4825,12.1746,12.2989,425000.0],["2021-12-06",12.3878,12.7963,12.3878,12.6957,512000.0],["2021-12-07",12.7608,12.8496,12.6779,12.7194,369300.0],["2021-12-08",12.672,12.8852,12.6305,12.6838,251900.0],["2021-12-09",12.592,12.7963,12.5358,12.6838,318100.0],["2021-12-10",12.7253,12.743,12.4292,12.4707,489000.0],["2021-12-13",12.447,12.4884,12.1894,12.3641,500800.0],["2021-12-14",12.2575,12.3759,12.0858,12.1213,449000.0],["2021-12-15",12.1923,12.3641,12.068,12.3049,679900.0],["2021-12-16",12.3641,12.4292,12.1687,12.216,759200.0],["2021-12-17",12.2575,12.3404,12.1213,12.2279,1989900.0],["2021-12-20",12.1035,12.1361,11.7838,12.0029,727000.0],["2021-12-21",12.1094,12.4766,12.0473,12.4707,766400.0],["2021-12-22",12.518,12.6542,12.441,12.5891,342700.0],["2021-12-23",12.5595,12.7016,12.5003,12.5891,234400.0],["2021-12-27",12.6069,12.6661,12.4943,12.6601,381800.0],["2021-12-28",12.6601,12.7667,12.6069,12.6187,231700.0],["2021-12-29",12.6069,12.6542,12.518,12.6305,234200.0],["2021-12-30",12.6184,12.7937,12.552,12.5882,241700.0],["2021-12-31",12.5822,12.6547,12.552,12.5882,221500.0],["2022-01-03",12.6728,12.9025,12.6728,12.8239,381500.0],["2022-01-04",12.8964,13.1382,12.8179,12.8964,448500.0],["2022-01-05",13.0415,13.0729,12.9206,12.9569,481200.0],["2022-01-06",12.8964,13.0777,12.8964,12.9931,386700.0],["2022-01-07",13.0536,13.2107,13.0415,13.1019,427500.0],["2022-01-10",13.1442,13.1986,13.0354,13.0777,419500.0],["2022-01-11",13.1382,13.25,13.0415,13.2228,451100.0],["2022-01-12",13.2953,13.4162,13.2349,13.3799,572400.0],["2022-01-13",13.4162,13.5612,13.3557,13.4041,416500.0],["2022-01-14",13.3739,13.4343,13.2772,13.4041,313100.0],["2022-01-18",13.3739,13.537,13.2893,13.2953,434000.0],["2022-01-19",13.3739,13.4162,13.2107,13.2228,280600.0],["2022-01-20",13.2288,13.3074,12.9992,13.0113,328300.0],["2022-01-21",12.9931,13.1382,12.8632,12.8844,440300.0],["2022-01-24",12.691,12.8844,12.3948,12.836,627700.0],["2022-01-25",12.7695,12.9931,12.5943,12.9387,531900.0],["2022-01-26",13.0838,13.1684,12.7212,12.8541,408400.0],["2022-01-27",12.9025,13.0107,12.7091,12.7695,381800.0],["2022-01-28",12.7272,12.8541,12.6124,12.8541,431800.0],["2022-01-31",12.8058,12.9629,12.7695,12.8964,308300.0],["2022-02-01",12.8904,12.9327,12.7224,12.8179,257000.0],["2022-02-02",12.8118,12.8904,12.7454,12.8783,322900.0],["2022-02-03",12.8481,12.8481,12.6789,12.7635,638700.0],["2022-02-04",12.691,12.7514,12.413,12.7454,600000.0],["2022-02-07",12.7272,12.8421,12.7031,12.7574,355800.0],["2022-02-08",12.7574,12.8783,12.6366,12.8179,560600.0],["2022-02-09",12.9206,12.9508,12.691,12.7574,739800.0],["2022-02-10",12.7272,12.8958,12.5187,12.5338,733300.0],["2022-02-11",12.5218,12.7031,12.5187,12.6185,401100.0],["2022-02-14",12.5882,12.6184,12.419,12.4976,482600.0],["2022-02-15",12.5761,12.6547,12.5157,12.6064,342200.0],["2022-02-16",12.5641,12.9508,12.552,12.9025,597300.0],["2022-02-17",12.9025,12.9025,12.6789,12.7151,347400.0],["2022-02-18",12.6789,12.7937,12.6783,12.7816,335500.0],["2022-02-22",12.7997,12.7997,12.5399,12.6124,355200.0],["2022-02-23",12.6728,12.7272,12.5097,12.6668,616500.0],["2022-02-24",12.5943,12.7967,12.419,12.7514,586000.0],["2022-02-25",12.8239,13.0294,12.7574,12.9569,577400.0],["2022-02-28",12.8723,13.0052,12.8421,12.975,479500.0],["2022-03-01",12.9992,13.0415,12.7454,12.9569,435300.0],["2022-03-02",13.0234,13.1418,12.975,13.108,538600.0],["2022-03-03",12.4855,12.6184,12.4456,12.5822,5136800.0],["2022-03-04",12.4976,12.5399,12.4311,12.5036,1019300.0],["2022-03-07",12.5036,12.5097,12.1289,12.1289,990200.0],["2022-03-08",12.2498,12.3882,12.0292,12.141,999500.0],["2022-03-09",12.2075,12.3284,12.135,12.1471,852300.0],["2022-03-10",12.0504,12.1471,11.8509,11.9597,645500.0],["2022-03-11",11.9779,12.0685,11.9356,11.9658,495100.0],["2022-03-14",12.0202,12.0443,11.7966,11.8933,424800.0],["2022-03-15",11.9053,12.0141,11.8812,11.9537,373600.0],["2022-03-16",12.0202,12.1048,11.8812,12.0202,461500.0],["2022-03-17",12.0625,12.2015,11.9779,12.2015,363400.0],["2022-03-18",12.2015,12.3284,12.1229,12.2619,821900.0],["2022-03-21",12.3102,12.4855,12.28,12.3888,330800.0],["2022-03-22",12.4734,12.5218,12.419,12.4492,449400.0],["2022-03-23",12.4251,12.5157,12.413,12.4251,379600.0],["2022-03-24",12.4553,12.5097,12.3888,12.4795,234400.0],["2022-03-25",12.5218,12.7333,12.5036,12.7333,463600.0],["2022-03-28",12.7272,12.7514,12.5943,12.6426,320900.0],["2022-03-29",12.7574,12.7937,12.6305,12.7272,447400.0],["2022-03-30",12.7272,12.7704,12.6347,12.6532,331700.0],["2022-03-31",12.647,12.7889,12.647,12.7149,346300.0],["2022-04-01",12.7642,12.8876,12.7026,12.8753,629300.0],["2022-04-04",12.9,12.9,12.61,12.7766,352900.0],["2022-04-05",12.7211,12.8506,12.6402,12.684,519400.0],["2022-04-06",12.6779,12.7087,12.5545,12.6162,351300.0],["2022-04-07",12.6347,12.647,12.4373,12.4496,450900.0],["2022-04-08",12.4188,12.5545,12.3879,12.4496,463200.0],["2022-04-11",12.462,12.6409,12.462,12.5607,397200.0],["2022-04-12",12.6038,12.7889,12.5964,12.6902,477800.0],["2022-04-13",12.7149,12.8753,12.7087,12.8568,279400.0],["2022-04-14",12.8938,13.0357,12.8815,12.9617,368500.0],["2022-04-18",12.9555,13.0295,12.6409,12.6717,453400.0],["2022-04-19",12.6532,12.7642,12.3324,12.3324,874300.0],["2022-04-20",12.3756,12.647,12.3571,12.5113,487200.0],["2022-04-21",12.6224,12.6877,12.4003,12.4003,417500.0],["2022-04-22",12.3879,12.3879,12.1967,12.283,600200.0],["2022-04-25",12.1843,12.246,12.0733,12.1535,663400.0],["2022-04-26",12.0733,12.2645,11.9437,11.9561,587100.0],["2022-04-27",11.9376,12.0424,11.882,11.9005,540700.0],["2022-04-28",11.8882,12.1473,11.845,12.098,469100.0],["2022-04-29",12.098,12.098,11.7031,11.7216,579300.0],["2022-05-02",11.8389,11.9437,11.4625,11.6168,857500.0],["2022-05-03",11.6538,11.9437,11.6044,11.9005,373000.0],["2022-05-04",11.9746,12.2152,11.8882,12.1782,399100.0],["2022-05-05",12.1165,12.1658,11.9376,12.0424,349300.0],["2022-05-06",11.9931,12.135,11.9191,12.0548,447500.0],["2022-05-09",11.9622,11.9869,11.581,11.6414,403200.0],["2022-05-10",11.697,11.882,11.4502,11.6785,373900.0],["2022-05-11",11.734,11.8882,11.6229,11.6476,332500.0],["2022-05-12",11.5859,11.6538,11.4286,11.6353,442300.0],["2022-05-13",11.7216,11.9684,11.6661,11.9191,543000.0],["2022-05-16",11.9314,12.0918,11.8327,12.0424,320400.0],["2022-05-17",12.0548,12.2337,12.0178,12.209,271300.0],["2022-05-18",12.1905,12.2275,11.882,11.9561,364100.0],["2022-05-19",11.8389,12.0363,11.8265,11.8944,524200.0],["2022-05-20",11.9807,11.9807,11.7031,11.8389,230500.0],["2022-05-23",11.9499,12.2707,11.9129,12.2213,690400.0],["2022-05-24",12.246,12.3818,12.0609,12.3509,452300.0],["2022-05-25",12.3632,12.4496,12.2645,12.3324,346600.0],["2022-05-26",12.4064,12.5298,12.4003,12.4743,400700.0],["2022-05-27",12.4866,12.7087,12.4805,12.6224,436400.0],["2022-05-31",12.6038,12.647,12.4866,12.5977,709800.0],["2022-06-01",12.5853,12.7704,12.4681,12.7396,516200.0],["2022-06-02",12.7642,12.7797,12.5483,12.7272,499700.0],["2022-06-03",11.9746,12.0301,11.7587,11.8018,6689300.0],["2022-06-06",11.9191,11.9993,11.7494,11.8512,1396300.0],["2022-06-07",11.8018,12.0054,11.771,12.0054,1012100.0],["2022-06-08",11.9376,11.9838,11.7833,11.8265,607200.0],["2022-06-09",11.8265,11.8265,11.6106,11.6291,869200.0],["2022-06-10",11.4502,11.5242,11.1386,11.2466,1257200.0],["2022-06-13",10.9998,11.0245,10.3521,10.3767,2139200.0],["2022-06-14",10.3582,10.4939,10.1608,10.4446,1589900.0],["2022-06-15",10.4939,10.8024,10.4076,10.6544,1233800.0],["2022-06-16",10.4261,10.5433,10.2348,10.4569,1275500.0],["2022-06-17",10.5495,10.8024,10.4569,10.7099,2371400.0],["2022-06-21",10.895,11.043,10.8456,10.8703,735500.0],["2022-06-22",10.8271,11.006,10.7531,10.7839,1234000.0],["2022-06-23",10.7654,11.0338,10.7654,10.8826,694600.0],["2022-06-24",10.9258,11.2404,10.9258,10.9628,3270500.0],["2022-06-27",11.08,11.2466,11.0492,11.0862,658200.0],["2022-06-28",11.2034,11.2651,11.0615,11.0924,708900.0],["2022-06-29",11.0418,11.105,10.9691,11.0292,749900.0],["2022-06-30",10.9091,11.0797,10.8838,11.0292,714200.0],["2022-07-01",11.0228,11.2251,11.0039,11.1935,546800.0],["2022-07-05",11.0671,11.3136,11.0007,11.3136,670400.0],["2022-07-06",11.3452,11.3958,10.9912,11.124,606800.0],["2022-07-07",11.2377,11.3325,11.1872,11.2251,375500.0],["2022-07-08",11.2693,11.2946,11.1303,11.2567,277200.0],["2022-07-11",11.2567,11.3199,11.1745,11.2567,273600.0],["2022-07-12",11.2567,11.3768,11.2049,11.282,270900.0],["2022-07-13",11.1998,11.3705,11.1303,11.3325,266400.0],["2022-07-14",11.1556,11.2377,11.0544,11.1809,369900.0],["2022-07-15",11.3958,11.4084,11.0924,11.3578,347200.0],["2022-07-18",11.3957,11.4526,11.263,11.3641,378800.0],["2022-07-19",11.5348,11.6675,11.4811,11.6296,498900.0],["2022-07-20",11.6296,11.7213,11.5601,11.6675,279500.0],["2022-07-21",11.5917,11.8477,11.5917,11.8382,528100.0],["2022-07-22",11.9203,11.933,11.7687,11.9014,327600.0],["2022-07-25",11.9014,11.933,11.8129,11.8192,371000.0],["2022-07-26",11.7813,11.9899,11.7813,11.8824,482600.0],["2022-07-27",11.9836,12.2048,11.914,12.1605,521400.0],["2022-07-28",12.1921,12.3754,12.1542,12.3501,458300.0],["2022-07-29",12.268,12.3565,12.23,12.3185,526100.0],["2022-08-01",12.3375,12.3691,12.1984,12.2806,406600.0],["2022-08-02",12.2301,12.2301,11.9772,12.0025,350600.0],["2022-08-03",12.0784,12.1479,12.0025,12.0847,296500.0],["2022-08-04",12.1036,12.1858,12.0468,12.1605,372000.0],["2022-08-05",12.0657,12.1858,12.0423,12.1732,255200.0],["2022-08-08",12.1732,12.407,12.1732,12.2933,301600.0],["2022-08-09",12.3059,12.3438,12.2174,12.2806,271200.0],["2022-08-10",12.3944,12.3944,12.2459,12.3501,386800.0],["2022-08-11",12.3817,12.4317,12.3312,12.3501,221500.0],["2022-08-12",12.3501,12.5081,12.3407,12.4765,442300.0],["2022-08-15",12.4829,12.565,12.45,12.5587,379000.0],["2022-08-16",12.5018,12.5366,12.426,12.5334,350800.0],["2022-08-17",12.4829,12.5208,12.3691,12.4386,250800.0],["2022-08-18",12.4702,12.5081,12.3723,12.407,246900.0],["2022-08-19",12.3881,12.407,12.3185,12.3691,270800.0],["2022-08-22",12.268,12.3122,12.0847,12.1036,463900.0],["2022-08-23",12.1542,12.2743,12.1416,12.2237,320800.0],["2022-08-24",12.2933,12.3438,12.23,12.2869,201000.0],["2022-08-25",12.3312,12.5145,12.3059,12.5145,407600.0],["2022-08-26",12.5777,12.6251,12.3691,12.3817,431900.0],["2022-08-29",12.3185,12.426,12.2933,12.3817,379000.0],["2022-08-30",12.4133,12.4133,12.1416,12.1542,446400.0],["2022-08-31",12.1984,12.3154,12.11,12.1732,452300.0],["2022-09-01",12.1542,12.2357,11.8698,12.0341,477700.0],["2022-09-02",12.1416,12.2174,11.8887,11.9583,284000.0],["2022-09-06",12.0531,12.2869,12.0215,12.1163,799500.0],["2022-09-07",12.0657,12.1795,12.0025,12.11,467300.0],["2022-09-08",12.0278,12.2206,12.0088,12.1668,351000.0],["2022-09-09",12.2111,12.4449,12.1668,12.4007,486500.0],["2022-09-12",12.4829,12.6346,12.4576,12.5334,403100.0],["2022-09-13",12.3501,12.4671,12.2743,12.3122,486300.0],["2022-09-14",12.3817,12.4829,12.3565,12.3944,620000.0],["2022-09-15",12.3754,12.4765,12.2206,12.2364,531100.0],["2022-09-16",12.1479,12.2174,12.0215,12.1352,3082300.0],["2022-09-19",12.0152,12.2617,12.0152,12.2364,382400.0],["2022-09-20",12.1542,12.2553,12.072,12.1226,333600.0],["2022-09-21",12.2111,12.268,12.0404,12.0404,369700.0],["2022-09-22",12.0784,12.0935,11.7055,11.7244,445700.0],["2022-09-23",11.5664,11.598,11.2858,11.4337,643700.0],["2022-09-26",11.4147,11.4653,10.8819,11.0039,920600.0],["2022-09-27",11.2567,11.2567,10.8206,10.8838,747900.0],["2022-09-28",10.9786,11.2093,10.9028,11.1113,834500.0],["2022-09-29",11.0012,11.0725,10.3598,10.457,1060600.0],["2022-09-30",10.5153,10.8068,10.4829,10.5282,956900.0],["2022-10-03",10.6643,10.8522,10.1719,10.7032,1106900.0],["2022-10-04",10.891,11.5195,10.891,11.5195,1070100.0],["2022-10-05",11.3705,11.4094,10.8911,11.1956,586100.0],["2022-10-06",11.1567,11.2409,10.9299,11.0012,1187900.0],["2022-10-07",10.9364,11.0595,10.7161,10.8522,1045500.0],["2022-10-10",10.9105,11.0012,10.6027,10.6448,505700.0],["2022-10-11",10.6708,11.1826,10.5153,11.1437,663900.0],["2022-10-12",11.1632,11.1696,10.9105,11.0789,505000.0],["2022-10-13",10.9494,11.3575,10.7874,11.3381,606000.0],["2022-10-14",11.4288,11.5713,10.9623,10.9818,514400.0],["2022-10-17",11.1437,11.4094,11.1178,11.3316,418100.0],["2022-10-18",11.5065,11.6556,11.2876,11.4094,360100.0],["2022-10-19",11.2927,11.2927,11.0206,11.1632,419500.0],["2022-10-20",11.0789,11.1761,10.9364,10.9558,351400.0],["2022-10-21",11.0465,11.0595,10.8068,10.9429,474400.0],["2022-10-24",10.9688,11.0789,10.755,10.9558,615300.0],["2022-10-25",10.9105,11.0725,10.3727,10.7485,991800.0],["2022-10-26",10.8716,11.202,10.7615,11.0595,495900.0],["2022-10-27",11.1502,11.3802,11.0919,11.1113,490600.0],["2022-10-28",11.1567,11.5325,11.0854,11.5195,600600.0],["2022-10-31",11.4223,11.5001,11.2798,11.2863,444400.0],["2022-11-01",11.4353,11.4482,11.2344,11.3834,411200.0],["2022-11-02",11.3511,11.4547,11.0141,11.0206,563300.0],["2022-11-03",10.9429,10.9558,10.7194,10.917,362700.0],["2022-11-04",11.066,11.2668,10.9429,11.0854,461600.0],["2022-11-07",11.1826,11.2798,11.0258,11.202,436800.0],["2022-11-08",11.2668,11.2668,10.8716,11.0012,498000.0],["2022-11-09",10.9753,10.9753,10.7096,10.7939,604100.0],["2022-11-10",11.1761,11.3575,11.066,11.3122,472800.0],["2022-11-11",11.3964,11.4158,11.202,11.228,509000.0],["2022-11-14",11.2344,11.2344,11.0077,11.0465,325800.0],["2022-11-15",11.2798,11.2798,10.9494,10.9753,466300.0],["2022-11-16",10.904,10.9072,10.5736,10.6125,340100.0],["2022-11-17",10.4829,10.5075,10.1913,10.3922,573300.0],["2022-11-18",10.5606,10.5671,10.3209,10.3598,499200.0],["2022-11-21",10.3922,10.593,10.3403,10.593,616200.0],["2022-11-22",10.6384,10.7356,10.4829,10.6837,429500.0],["2022-11-23",10.6189,10.7874,10.5865,10.6967,323400.0],["2022-11-25",10.6902,10.8003,10.6902,10.7291,110300.0],["2022-11-28",10.7226,10.7809,10.5606,10.6189,294600.0],["2022-11-29",10.6319,10.6513,10.5218,10.6384,292700.0],["2022-11-30",10.6254,10.7291,10.3857,10.7226,496900.0],["2022-12-01",10.7485,10.917,10.5023,10.5153,372700.0],["2022-12-02",10.3663,10.5075,10.1913,10.4375,371700.0],["2022-12-05",10.3403,10.4894,10.2691,10.295,378900.0],["2022-12-06",10.2691,10.2756,10.0358,10.146,386000.0],["2022-12-07",10.0941,10.1848,9.9646,10.0099,462000.0],["2022-12-08",10.0294,10.1265,9.984,10.0229,309600.0],["2022-12-09",9.9775,10.1071,9.8933,10.0812,275200.0],["2022-12-12",10.0682,10.2432,9.9646,10.2367,523000.0],["2022-12-13",10.5801,10.7096,10.2172,10.2561,445400.0],["2022-12-14",10.2367,10.3468,10.1265,10.2172,449700.0],["2022-12-15",9.8998,10.0229,9.7961,9.8998,630000.0],["2022-12-16",9.7637,9.8285,9.3685,9.4268,1912800.0],["2022-12-19",9.4592,9.5434,9.3491,9.4786,430400.0],["2022-12-20",9.4203,9.4268,9.2253,9.362,444800.0],["2022-12-21",9.4786,9.6082,9.4786,9.524,345000.0],["2022-12-22",9.4527,9.537,9.2713,9.4333,408300.0],["2022-12-23",9.4074,9.524,9.3685,9.4916,281700.0],["2022-12-27",9.5305,9.5953,9.4365,9.4786,428400.0],["2022-12-28",9.4657,9.5305,9.1288,9.1288,523200.0],["2022-12-29",9.2223,9.3092,9.0954,9.2424,657800.0],["2022-12-30",9.2424,9.3894,9.0553,9.3293,876600.0],["2023-01-03",9.3894,9.5498,9.356,9.503,458800.0],["2023-01-04",9.5164,9.7416,9.5164,9.6701,370100.0],["2023-01-05",9.6233,9.6968,9.5364,9.5431,212500.0],["2023-01-06",9.6166,9.6768,9.5632,9.5765,302000.0],["2023-01-09",9.6901,9.7837,9.4696,9.4963,726400.0],["2023-01-10",9.503,9.7202,9.4897,9.7169,461000.0],["2023-01-11",9.8238,9.9441,9.7904,9.8839,445100.0],["2023-01-12",9.9441,10.2047,9.9174,10.1646,452800.0],["2023-01-13",10.1112,10.3584,10.0644,10.3517,258100.0],["2023-01-17",10.3918,10.4854,10.2782,10.3517,270700.0],["2023-01-18",10.4052,10.4587,10.2181,10.2381,272800.0],["2023-01-19",10.1847,10.1914,10.0644,10.1112,230800.0],["2023-01-20",10.1379,10.2916,10.0377,10.2782,293200.0],["2023-01-23",10.2849,10.5055,10.2515,10.3718,274500.0],["2023-01-24",10.4052,10.4052,10.2649,10.2649,195100.0],["2023-01-25",10.2248,10.3918,10.1379,10.2916,226400.0],["2023-01-26",10.3852,10.4119,10.2381,10.3183,188900.0],["2023-01-27",10.3651,10.5121,10.335,10.4319,289600.0],["2023-01-30",10.3317,10.4112,10.2114,10.2983,240500.0],["2023-01-31",10.4253,10.6525,10.3517,10.6458,427200.0],["2023-02-01",10.599,10.8897,10.5255,10.8262,446500.0],["2023-02-02",10.8663,10.9866,10.8195,10.9799,377400.0],["2023-02-03",10.8463,10.9666,10.7795,10.9532,333900.0],["2023-02-06",10.8931,10.8931,10.4386,10.5389,316000.0],["2023-02-07",10.4854,10.7193,10.4587,10.6057,402900.0],["2023-02-08",10.853,10.853,9.8839,10.051,1003500.0],["2023-02-09",10.0911,10.1346,9.6768,9.7236,533600.0],["2023-02-10",9.7436,10.0577,9.7329,10.051,351600.0],["2023-02-13",10.0778,10.2649,9.9976,10.2114,360300.0],["2023-02-14",10.1579,10.2649,10.0844,10.1312,225500.0],["2023-02-15",10.0577,10.2381,9.9976,10.2181,238900.0],["2023-02-16",10.0911,10.2381,10.0443,10.2047,219700.0],["2023-02-17",10.2649,10.2649,10.0243,10.1513,416800.0],["2023-02-21",10.0644,10.0644,9.7469,9.7904,304300.0],["2023-02-22",9.8305,10.051,9.8271,9.9107,397000.0],["2023-02-23",9.9508,9.9842,9.8038,9.9441,513800.0],["2023-02-24",9.8572,9.924,9.6768,9.8038,421800.0],["2023-02-27",9.9174,9.9441,9.6534,9.7503,409500.0],["2023-02-28",9.7637,9.8739,9.6835,9.6901,640000.0],["2023-03-01",9.5899,9.6233,9.366,9.4429,579000.0],["2023-03-02",9.3025,9.3794,9.2223,9.3493,466600.0],["2023-03-03",9.4228,9.5364,9.4028,9.4897,389800.0],["2023-03-06",9.5097,9.5892,9.483,9.5097,416100.0],["2023-03-07",9.5231,9.6033,9.209,9.2959,419000.0],["2023-03-08",9.3293,9.3894,8.9083,9.0085,517200.0],["2023-03-09",9.0085,9.0553,8.6276,8.6409,717300.0],["2023-03-10",8.6276,8.6543,8.1464,8.1798,709800.0],["2023-03-13",8.0194,8.24,7.7254,8.113,1144900.0],["2023-03-14",8.3469,8.4538,8.0923,8.1865,680400.0],["2023-03-15",7.9326,7.9392,7.6251,7.7454,750700.0],["2023-03-16",7.692,7.8724,7.5583,7.7588,690200.0],["2023-03-17",7.712,7.712,7.3044,7.3645,1406600.0],["2023-03-20",7.4648,7.6251,7.4113,7.438,822300.0],["2023-03-21",7.6118,7.692,7.5048,7.5583,1068300.0],["2023-03-22",7.5316,7.5617,7.2041,7.2175,824700.0],["2023-03-23",7.2977,7.4313,6.8366,6.9101,850100.0],["2023-03-24",6.8432,7.2375,6.7497,7.2375,737800.0],["2023-03-27",7.418,7.5048,7.3378,7.418,702000.0],["2023-03-28",7.4313,7.5516,7.311,7.5115,557900.0],["2023-03-29",7.6051,7.6251,7.4982,7.5917,717600.0],["2023-03-30",7.682,7.7237,7.5778,7.7098,501000.0],["2023-03-31",7.7723,7.9182,7.7029,7.9112,556500.0],["2023-04-03",7.8696,8.0085,7.7536,7.7932,557100.0],["2023-04-04",7.8209,7.8487,7.5709,7.7029,589600.0],["2023-04-05",7.5917,7.7584,7.5362,7.682,569600.0],["2023-04-06",7.7029,7.7376,7.5848,7.689,542000.0],["2023-04-10",7.6403,7.6647,7.2806,7.5431,912200.0],["2023-04-11",7.6195,7.6959,7.5084,7.6473,426500.0],["2023-04-12",7.7654,7.807,7.5744,7.6959,448800.0],["2023-04-13",7.6612,7.8765,7.5709,7.8001,537700.0],["2023-04-14",7.8696,8.0293,7.7306,7.8418,615800.0],["2023-04-17",7.8279,8.0953,7.7793,8.0363,599600.0],["2023-04-18",8.0224,8.0224,7.7862,7.8904,361600.0],["2023-04-19",7.8209,8.1127,7.8112,8.064,374100.0],["2023-04-20",7.9668,7.9939,7.8487,7.946,453200.0],["2023-04-21",7.9529,7.9529,7.7737,7.8973,487400.0],["2023-04-24",7.8626,7.8973,7.6265,7.7237,623100.0],["2023-04-25",7.7793,7.8418,7.043,7.2097,1079300.0],["2023-04-26",7.1194,7.4146,7.1194,7.2514,588000.0],["2023-04-27",7.2861,7.5084,7.2757,7.4181,578000.0],["2023-04-28",7.432,7.5778,7.3695,7.4598,453600.0],["2023-05-01",7.4042,7.5014,7.2028,7.2236,603300.0],["2023-05-02",7.3,7.3347,7.0291,7.2305,745900.0],["2023-05-03",7.2931,7.4806,7.2375,7.2583,639800.0],["2023-05-04",7.1541,7.2167,6.9874,7.0222,533900.0],["2023-05-05",7.2028,7.3208,7.0708,7.168,369100.0],["2023-05-08",7.2583,7.3486,7.0361,7.0777,489100.0],["2023-05-09",7.0152,7.1854,6.9319,7.0777,596300.0],["2023-05-10",7.2167,7.2167,6.9944,7.0569,391000.0],["2023-05-11",6.9458,7.0569,6.9041,7.043,506400.0],["2023-05-12",7.0847,7.1889,6.9874,7.0152,323900.0],["2023-05-15",7.0569,7.2514,7.0173,7.2444,455900.0],["2023-05-16",7.2792,7.3208,7.1472,7.1611,490900.0],["2023-05-17",7.2236,7.5014,7.2097,7.4945,369100.0],["2023-05-18",7.4598,7.6265,7.4042,7.5709,451400.0],["2023-05-19",7.6542,7.6681,7.4667,7.5084,685000.0],["2023-05-22",7.5848,7.7098,7.5084,7.6681,542900.0],["2023-05-23",7.6612,8.0328,7.6612,7.8487,404700.0],["2023-05-24",7.7723,7.8418,7.6716,7.7862,344400.0],["2023-05-25",7.7584,7.7584,7.4598,7.5639,265200.0],["2023-05-26",7.5709,7.7654,7.4806,7.7098,343100.0],["2023-05-30",7.7584,7.8973,7.7376,7.814,325400.0],["2023-05-31",7.7584,7.8314,7.689,7.8001,489900.0],["2023-06-01",7.7932,7.9321,7.6473,7.9043,343200.0],["2023-06-02",8.0224,8.2655,7.9807,8.203,409300.0],["2023-06-05",8.1682,8.1752,7.9876,8.1335,222700.0],["2023-06-06",8.0849,8.4808,8.064,8.3974,401400.0],["2023-06-07",8.453,8.6058,8.3974,8.5155,470200.0],["2023-06-08",8.5016,8.5016,8.3002,8.3905,346900.0],["2023-06-09",8.4113,8.4113,8.1613,8.2099,236800.0],["2023-06-12",8.196,8.2655,8.0849,8.196,381400.0],["2023-06-13",8.2585,8.4044,8.2377,8.3627,549300.0],["2023-06-14",8.3974,8.4738,8.2342,8.3349,394900.0],["2023-06-15",8.2863,8.585,8.2655,8.5641,627100.0],["2023-06-16",8.6822,8.7378,8.5016,8.6197,1349900.0],["2023-06-20",8.6266,8.6266,8.4669,8.5433,338500.0],["2023-06-21",8.5433,8.6266,8.4197,8.5433,316800.0],["2023-06-22",8.5155,8.5155,8.3141,8.3835,355900.0],["2023-06-23",8.2655,8.3315,8.203,8.2724,732700.0],["2023-06-26",8.3141,8.5086,8.2516,8.4461,482400.0],["2023-06-27",8.5086,8.6058,8.3988,8.5989,381500.0],["2023-06-28",8.5989,8.6475,8.4593,8.6405,346400.0],["2023-06-29",8.6118,8.7125,8.547,8.7053,360900.0],["2023-06-30",8.806,8.806,8.6945,8.7557,372700.0],["2023-07-03",8.7053,8.8492,8.7053,8.8132,149500.0],["2023-07-05",8.7772,8.8427,8.5938,8.7269,319400.0],["2023-07-06",8.6118,8.6118,8.4607,8.5614,353300.0],["2023-07-07",8.547,8.8564,8.547,8.7197,346600.0],["2023-07-10",8.7413,8.9715,8.6981,8.9499,339800.0],["2023-07-11",8.9931,9.1801,8.9571,9.1442,398700.0],["2023-07-12",9.2521,9.3636,9.137,9.1801,444400.0],["2023-07-13",9.2233,9.3672,9.2017,9.2808,377500.0],["2023-07-14",9.3528,9.3528,9.1873,9.3024,272800.0],["2023-07-17",9.3096,9.3614,9.2233,9.2521,415500.0],["2023-07-18",9.2593,9.4607,9.2593,9.3096,395100.0],["2023-07-19",9.3384,9.4233,9.3132,9.4175,376300.0],["2023-07-20",9.4103,9.4103,9.2737,9.2952,251400.0],["2023-07-21",9.36,9.3888,9.1585,9.1945,269200.0],["2023-07-24",9.288,9.3312,9.1298,9.1585,455200.0],["2023-07-25",9.2808,9.3024,8.3312,8.9067,993800.0],["2023-07-26",8.9283,9.1513,8.9283,9.065,816400.0],["2023-07-27",9.0362,9.0506,8.77,8.7772,463200.0],["2023-07-28",8.8348,9.0938,8.8132,9.0578,539800.0],["2023-07-31",9.0794,9.1082,8.9427,8.9643,483300.0],["2023-08-01",8.9211,8.9211,8.6981,8.7844,336600.0],["2023-08-02",8.6981,8.7305,8.5686,8.6262,521400.0],["2023-08-03",8.6693,8.806,8.5254,8.7916,370000.0],["2023-08-04",8.8348,9.0434,8.8204,8.9643,264100.0],["2023-08-07",8.9787,9.0578,8.878,9.0003,356100.0],["2023-08-08",8.8492,8.9571,8.7413,8.9499,295600.0],["2023-08-09",8.9139,8.9283,8.7628,8.7844,280700.0],["2023-08-10",8.8132,8.8923,8.6693,8.8132,228100.0],["2023-08-11",8.7988,8.8995,8.7844,8.8276,214800.0],["2023-08-14",8.7844,8.8276,8.6765,8.7485,293600.0],["2023-08-15",8.6693,8.6981,8.4607,8.5254,305000.0],["2023-08-16",8.4895,8.5614,8.247,8.2736,559000.0],["2023-08-17",8.2952,8.3528,8.1729,8.2233,246700.0],["2023-08-18",8.1297,8.2887,8.0794,8.2305,289000.0],["2023-08-21",8.1945,8.242,8.1046,8.1585,235700.0],["2023-08-22",8.2089,8.2376,8.0866,8.1081,188600.0],["2023-08-23",8.065,8.3096,7.993,8.3096,246700.0],["2023-08-24",8.2736,8.3995,8.1801,8.2952,394800.0],["2023-08-25",8.3384,8.4607,8.288,8.3743,241700.0],["2023-08-28",8.4391,8.7269,8.4391,8.7125,249600.0],["2023-08-29",8.7413,8.9247,8.6765,8.8852,355200.0],["2023-08-30",8.8276,8.9643,8.7276,8.9499,354800.0],["2023-08-31",8.9859,9.0722,8.9859,9.0003,356800.0],["2023-09-01",9.0506,9.1549,9.0362,9.0722,248900.0],["2023-09-05",8.9355,9.0075,8.8492,8.8995,275100.0],["2023-09-06",8.8708,8.9067,8.7557,8.8132,245500.0],["2023-09-07",8.7844,8.8995,8.7557,8.8708,291500.0],["2023-09-08",8.9067,9.0003,8.8535,8.9571,285500.0],["2023-09-11",9.065,9.1981,9.0003,9.0722,557600.0],["2023-09-12",9.0794,9.1729,9.0542,9.0866,348700.0],["2023-09-13",9.1154,9.137,8.9859,9.0003,286100.0],["2023-09-14",9.101,9.2161,9.0974,9.1298,285500.0],["2023-09-15",9.065,9.2737,9.0398,9.2377,1102800.0],["2023-09-18",9.2665,9.2772,9.1262,9.1442,270900.0],["2023-09-19",9.1442,9.2952,9.1298,9.137,266500.0],["2023-09-20",9.2305,9.2449,9.1082,9.1154,340600.0],["2023-09-21",9.029,9.0506,8.7772,8.7916,320900.0],["2023-09-22",8.77,8.9427,8.6513,8.8708,364500.0],["2023-09-25",8.7916,8.9499,8.7916,8.9139,329100.0],["2023-09-26",8.8636,8.9319,8.7628,8.7844,364700.0],["2023-09-27",8.8276,8.9067,8.6837,8.6981,522700.0],["2023-09-28",8.81,8.8734,8.6048,8.81,531900.0],["2023-09-29",8.8771,8.989,8.7951,8.8547,390800.0],["2023-10-02",8.8025,8.8025,8.34,8.3773,719900.0],["2023-10-03",8.3251,8.3773,8.1162,8.258,481400.0],["2023-10-04",8.2505,8.3326,8.0342,8.1013,536800.0],["2023-10-05",8.1013,8.4892,8.0864,8.4295,545600.0],["2023-10-06",8.3102,8.5265,8.2803,8.3997,383900.0],["2023-10-09",8.34,8.5974,8.34,8.4967,454400.0],["2023-10-10",8.5041,8.6906,8.4818,8.5414,501100.0],["2023-10-11",8.5937,8.7652,8.5303,8.6757,396200.0],["2023-10-12",8.6683,8.6683,8.4892,8.5564,335200.0],["2023-10-13",8.6533,8.6906,8.3549,8.3848,305700.0],["2023-10-16",8.5041,8.5265,8.2207,8.2729,1135400.0],["2023-10-17",8.258,8.4594,8.258,8.437,527000.0],["2023-10-18",8.3176,8.34,8.0267,8.0566,890400.0],["2023-10-19",8.0193,8.0566,7.8701,7.8775,642100.0],["2023-10-20",7.8999,7.967,7.7731,7.8029,697100.0],["2023-10-23",7.8178,7.8178,7.4598,7.5642,1092100.0],["2023-10-24",7.4598,8.1162,7.4598,7.7283,883100.0],["2023-10-25",7.6463,7.967,7.594,7.7731,733700.0],["2023-10-26",7.7731,7.9745,7.7731,7.8402,619300.0],["2023-10-27",7.8551,7.9447,7.7358,7.7805,459800.0],["2023-10-30",7.7805,7.8775,7.6836,7.7656,559100.0],["2023-10-31",7.8178,7.9074,7.7373,7.788,394900.0],["2023-11-01",7.7507,7.9074,7.7059,7.8999,365600.0],["2023-11-02",8.0267,8.5041,8.0267,8.4892,575600.0],["2023-11-03",8.6906,8.8398,8.6757,8.6981,459900.0],["2023-11-06",8.6832,8.7503,8.5079,8.6683,456100.0],["2023-11-07",8.6533,8.7503,8.5787,8.6981,235800.0],["2023-11-08",8.6832,8.6906,8.534,8.6757,227200.0],["2023-11-09",8.713,8.7503,8.5191,8.5414,222000.0],["2023-11-10",8.5787,8.6011,8.4445,8.5265,318700.0],["2023-11-13",8.5041,8.5303,8.4206,8.4967,237700.0],["2023-11-14",8.7876,9.0599,8.7802,9.0189,457200.0],["2023-11-15",9.0263,9.2576,8.9189,9.2352,458100.0],["2023-11-16",9.2128,9.2501,9.0301,9.1158,371200.0],["2023-11-17",9.1979,9.265,9.1158,9.1531,387700.0],["2023-11-20",9.1531,9.2277,9.0935,9.183,327300.0],["2023-11-21",9.1158,9.1382,8.989,9.0189,279400.0],["2023-11-22",9.1158,9.1755,9.0338,9.0711,249600.0],["2023-11-24",9.0935,9.1009,9.0189,9.0711,151400.0],["2023-11-27",9.0636,9.0636,8.9293,8.9965,295900.0],["2023-11-28",9.0039,9.0114,8.8622,8.9741,242900.0],["2023-11-29",9.0636,9.2837,9.0636,9.2427,751400.0],["2023-11-30",9.265,9.3844,9.2501,9.3695,392400.0],["2023-12-01",9.3546,9.638,9.3023,9.638,487300.0],["2023-12-04",9.5783,9.7126,9.5783,9.6902,391100.0],["2023-12-05",9.7275,9.7275,9.5709,9.5783,464900.0],["2023-12-06",9.6306,9.7275,9.0957,9.1531,869400.0],["2023-12-07",9.1755,9.3769,9.1755,9.3769,506000.0],["2023-12-08",9.2874,9.4217,9.1308,9.3844,441700.0],["2023-12-11",9.4068,9.5709,9.4068,9.5485,434500.0],["2023-12-12",9.5112,9.6977,9.4217,9.638,485200.0],["2023-12-13",9.6231,10.0409,9.4665,9.9886,641700.0],["2023-12-14",10.1826,10.343,10.108,10.2646,567200.0],["2023-12-15",10.3243,10.3243,9.9924,10.0632,1973300.0],["2023-12-18",10.0931,10.1304,10.011,10.0483,513600.0],["2023-12-19",10.0483,10.3392,10.0483,10.287,500400.0],["2023-12-20",10.2348,10.5332,10.1565,10.1677,505800.0],["2023-12-21",10.2646,10.3467,10.2199,10.3467,353500.0],["2023-12-22",10.3691,10.4661,10.2423,10.2572,309200.0],["2023-12-26",10.3169,10.522,10.2721,10.4735,447100.0],["2023-12-27",10.4661,10.5145,10.3616,10.4138,458100.0],["2023-12-28",10.3831,10.5101,10.3292,10.3831,484400.0],["2023-12-29",10.3292,10.3292,10.0675,10.1829,530600.0],["2024-01-02",10.1137,10.2638,10.0906,10.1521,305500.0],["2024-01-03",9.9597,10.1137,9.8597,9.8905,381100.0],["2024-01-04",9.9289,10.0021,9.852,9.8751,319200.0],["2024-01-05",9.775,10.0021,9.7442,9.8905,297200.0],["2024-01-08",9.8597,10.106,9.8289,10.0983,347900.0],["2024-01-09",9.9674,10.0136,9.9212,9.9674,245100.0],["2024-01-10",9.952,10.1291,9.952,10.1291,321100.0],["2024-01-11",10.029,10.0598,9.8674,9.9982,299100.0],["2024-01-12",10.1214,10.2291,9.8135,9.8982,482200.0],["2024-01-16",9.8135,9.8173,9.6288,9.6595,403900.0],["2024-01-17",9.4594,9.6672,9.3671,9.444,412300.0],["2024-01-18",9.5595,9.5656,9.3902,9.5441,378400.0],["2024-01-19",9.5672,9.6634,9.4363,9.6288,286500.0],["2024-01-22",9.6903,9.8597,9.6519,9.7365,412900.0],["2024-01-23",9.8289,9.8905,9.7519,9.7981,373500.0],["2024-01-24",9.9289,9.9443,9.7134,9.7596,360900.0],["2024-01-25",9.9135,9.952,9.7173,9.8674,332600.0],["2024-01-26",9.9597,9.9982,9.8674,9.9366,204400.0],["2024-01-29",9.9597,10.1521,9.9135,10.0906,443800.0],["2024-01-30",10.029,10.0713,9.8135,9.8135,263900.0],["2024-01-31",9.7519,9.7827,9.3748,9.4209,536700.0],["2024-02-01",9.4594,9.4979,9.2208,9.4594,435400.0],["2024-02-02",9.2901,9.3517,9.1977,9.2054,439800.0],["2024-02-05",9.0823,9.1439,8.836,9.0746,527500.0],["2024-02-06",9.0592,9.2054,8.9861,9.0592,497300.0],["2024-02-07",7.9355,7.9501,7.2504,7.8046,2977700.0],["2024-02-08",7.7122,7.7353,7.389,7.4659,2463900.0],["2024-02-09",7.6199,7.6199,7.2043,7.3274,1882600.0],["2024-02-12",7.3428,7.4813,7.2889,7.3351,1565200.0],["2024-02-13",7.1427,7.2504,7.0349,7.0965,1297100.0],["2024-02-14",7.2043,7.2389,7.0888,7.1966,542200.0],["2024-02-15",7.2504,7.4813,7.2504,7.4198,883600.0],["2024-02-16",7.2812,7.3813,7.1889,7.2812,685700.0],["2024-02-20",7.212,7.2658,7.058,7.0811,854700.0],["2024-02-21",7.0503,7.312,6.9964,7.3043,734100.0],["2024-02-22",7.2427,7.5044,7.1889,7.4198,963700.0],["2024-02-23",7.4198,7.6738,7.389,7.4736,921800.0],["2024-02-26",7.4121,7.5083,7.2427,7.2658,672600.0],["2024-02-27",7.3197,7.3736,7.2189,7.2658,842900.0],["2024-02-28",7.2043,7.2666,7.1273,7.135,814200.0],["2024-02-29",7.2581,7.5121,7.1966,7.5044,1050500.0],["2024-03-01",7.4813,7.6083,7.3967,7.5814,758600.0],["2024-03-04",7.5583,7.6045,7.4583,7.489,614000.0],["2024-03-05",7.4506,7.5583,7.4121,7.4813,529900.0],["2024-03-06",7.566,7.5814,7.4275,7.4659,427000.0],["2024-03-07",7.5737,7.6738,7.5429,7.6199,637000.0],["2024-03-08",7.6815,7.7738,7.5968,7.7046,405000.0],["2024-03-11",7.6584,7.8508,7.6584,7.8123,420500.0],["2024-03-12",7.7892,7.8816,7.7507,7.82,431800.0],["2024-03-13",7.8277,7.9355,7.7969,7.8277,429300.0],["2024-03-14",7.8123,7.8585,7.6045,7.6507,392000.0],["2024-03-15",7.6045,7.8469,7.6045,7.7969,1248900.0],["2024-03-18",7.8046,7.8046,7.6661,7.6892,341900.0],["2024-03-19",7.643,7.7122,7.5198,7.5968,323900.0],["2024-03-20",7.5737,7.8431,7.5429,7.7892,386700.0],["2024-03-21",7.8354,7.9432,7.8354,7.8816,391500.0],["2024-03-22",7.9201,7.9609,7.77,7.8046,397500.0],["2024-03-25",7.8277,7.9855,7.8277,7.9047,265300.0],["2024-03-26",7.997,7.997,7.7199,7.743,417500.0],["2024-03-27",7.7983,7.9325,7.7983,7.8614,386000.0],["2024-03-28",7.8851,7.9798,7.8575,7.9404,553200.0],["2024-04-01",7.9246,7.9246,7.7036,7.7825,379800.0],["2024-04-02",7.7115,7.8141,7.6325,7.7115,553900.0],["2024-04-03",7.6878,7.8575,7.6799,7.8456,490800.0],["2024-04-04",7.9088,8.0588,7.6957,7.7115,482500.0],["2024-04-05",7.672,7.7509,7.6325,7.7036,287700.0],["2024-04-08",7.7588,7.7904,7.6523,7.7036,356500.0],["2024-04-09",7.743,7.8299,7.7272,7.822,223400.0],["2024-04-10",7.6325,7.6325,7.3878,7.4826,708000.0],["2024-04-11",7.5378,7.7233,7.5141,7.6641,479000.0],["2024-04-12",7.6089,7.6799,7.522,7.5615,436400.0],["2024-04-15",7.6167,7.7312,7.4747,7.5773,732600.0],["2024-04-16",7.5536,7.5931,7.447,7.5062,496300.0],["2024-04-17",7.5615,7.6246,7.4273,7.4273,463900.0],["2024-04-18",7.4747,7.6286,7.451,7.5536,439800.0],["2024-04-19",7.5299,7.7194,7.522,7.7036,416500.0],["2024-04-22",7.7351,7.7983,7.6838,7.7746,350600.0],["2024-04-23",7.7825,7.9483,7.7588,7.9088,551600.0],["2024-04-24",7.7746,7.7983,7.522,7.7194,863900.0],["2024-04-25",7.6167,7.6483,7.4826,7.5457,845700.0],["2024-04-26",7.5773,7.6325,7.5299,7.5931,581300.0],["2024-04-29",7.6246,7.6957,7.5457,7.5852,407800.0],["2024-04-30",7.5378,7.5418,7.4115,7.4273,906400.0],["2024-05-01",7.451,7.7628,7.4352,7.6167,647200.0],["2024-05-02",7.7351,7.7351,7.5741,7.6325,593300.0],["2024-05-03",7.8141,7.8772,7.5852,7.6167,574100.0],["2024-05-06",7.6878,7.7312,7.6167,7.6404,601900.0],["2024-05-07",7.6562,7.672,7.5418,7.601,692700.0],["2024-05-08",7.5378,7.6207,7.5062,7.5299,459800.0],["2024-05-09",7.5299,7.6799,7.5102,7.6246,365500.0],["2024-05-10",7.6404,7.6799,7.526,7.5773,270600.0],["2024-05-13",7.6167,7.6957,7.6049,7.6483,353600.0],["2024-05-14",7.743,7.7943,7.657,7.6957,319300.0],["2024-05-15",7.7904,7.8654,7.6917,7.7272,453200.0],["2024-05-16",7.7351,7.7983,7.6799,7.7667,522800.0],["2024-05-17",7.7904,7.822,7.743,7.7983,319700.0],["2024-05-20",7.822,7.8377,7.7154,7.7194,203100.0],["2024-05-21",7.6878,7.7312,7.6404,7.6562,214100.0],["2024-05-22",7.6167,7.6957,7.6089,7.6483,350200.0],["2024-05-23",7.6325,7.6602,7.5062,7.5536,694900.0],["2024-05-24",7.601,7.6207,7.5141,7.5378,500400.0],["2024-05-28",7.5773,7.5931,7.38,7.4431,436400.0],["2024-05-29",7.3563,7.3642,7.1905,7.2142,537800.0],["2024-05-30",7.2852,7.4115,7.2379,7.3721,380200.0],["2024-05-31",7.4036,7.5141,7.3807,7.4668,388200.0],["2024-06-03",7.5457,7.5457,7.3484,7.5062,391900.0],["2024-06-04",7.4589,7.4905,7.3523,7.4115,345900.0],["2024-06-05",7.4273,7.4826,7.3681,7.4668,383800.0],["2024-06-06",7.4273,7.4668,7.3326,7.38,256300.0],["2024-06-07",7.2695,7.3444,7.2695,7.3089,282700.0],["2024-06-10",7.301,7.3247,7.2418,7.2695,309500.0],["2024-06-11",7.23,7.2537,7.1826,7.2063,428300.0],["2024-06-12",7.4194,7.4352,7.2852,7.301,358500.0],["2024-06-13",7.3089,7.3878,7.2497,7.38,251000.0],["2024-06-14",7.2931,7.3973,7.2931,7.3326,302400.0],["2024-06-17",7.3089,7.4115,7.2695,7.3563,372500.0],["2024-06-18",7.3405,7.3721,7.3129,7.3721,284600.0],["2024-06-20",7.3168,7.4589,7.2971,7.3957,365700.0],["2024-06-21",7.4115,7.4549,7.3642,7.4352,1134800.0],["2024-06-24",7.4194,7.5062,7.4115,7.4431,252300.0],["2024-06-25",7.4668,7.4668,7.38,7.3957,346800.0],["2024-06-26",7.3405,7.4313,7.3089,7.3642,283700.0],["2024-06-27",7.4194,7.4194,7.1984,7.2537,356600.0],["2024-06-28",7.3348,7.3835,7.218,7.3429,1272700.0],["2024-07-01",7.3429,7.3916,7.0671,7.2131,655000.0],["2024-07-02",7.205,7.3591,7.1969,7.3429,351600.0],["2024-07-03",7.3835,7.4849,7.351,7.3916,174700.0],["2024-07-05",7.4241,7.4565,7.2861,7.3673,464900.0],["2024-07-08",7.4078,7.5133,7.3916,7.4971,392900.0],["2024-07-09",7.4727,7.5295,7.4159,7.5214,252400.0],["2024-07-10",7.5376,7.6026,7.5052,7.5944,203000.0],["2024-07-11",7.6918,7.9028,7.6918,7.846,468400.0],["2024-07-12",7.8703,7.9677,7.8013,7.8379,479300.0],["2024-07-15",7.8703,7.9839,7.8176,7.9271,485100.0],["2024-07-16",7.9271,8.0894,7.8947,8.0813,488100.0],["2024-07-17",8.0245,8.203,7.9758,8.0732,554900.0],["2024-07-18",8.0326,8.1867,8.0245,8.0813,409600.0],["2024-07-19",8.0894,8.2882,8.0488,8.203,584200.0],["2024-07-22",8.2679,8.3003,8.1421,8.1867,347500.0],["2024-07-23",8.3896,9.5661,8.3896,9.3795,2914200.0],["2024-07-24",9.2821,9.5499,9.0711,9.1036,1042900.0],["2024-07-25",9.1685,9.3064,9.072,9.1604,777400.0],["2024-07-26",9.2983,9.3146,9.1361,9.2659,623300.0],["2024-07-29",9.2496,9.3267,9.1523,9.201,757800.0],["2024-07-30",9.2415,9.4241,9.1604,9.347,719800.0],["2024-07-31",9.4363,9.4363,9.2334,9.3146,719800.0],["2024-08-01",9.2983,9.3795,9.2172,9.2902,702700.0],["2024-08-02",9.1279,9.1442,8.8845,8.9575,818900.0],["2024-08-05",8.6411,8.779,8.3409,8.5194,496400.0],["2024-08-06",8.5032,8.6776,8.3896,8.6087,368600.0],["2024-08-07",8.6979,8.8131,8.6127,8.6655,557800.0],["2024-08-08",8.7141,8.844,8.7052,8.8115,442800.0],["2024-08-09",8.844,8.8602,8.7547,8.8034,372000.0],["2024-08-12",8.8277,8.8277,8.4951,8.6005,365000.0],["2024-08-13",8.706,8.8602,8.6005,8.8358,374900.0],["2024-08-14",8.8845,8.9657,8.7506,8.9575,462400.0],["2024-08-15",9.0549,9.1442,8.9129,9.1117,427400.0],["2024-08-16",9.1036,9.1766,9.0468,9.1361,455400.0],["2024-08-19",9.1361,9.2578,9.1198,9.2091,588500.0],["2024-08-20",9.2091,9.2902,9.1401,9.2091,775600.0],["2024-08-21",9.2172,9.2537,9.0914,9.1279,491600.0],["2024-08-22",9.1036,9.1604,9.0062,9.063,435800.0],["2024-08-23",9.0955,9.4241,9.0549,9.3957,512900.0],["2024-08-26",9.4363,9.6107,9.4079,9.5255,548300.0],["2024-08-27",9.4525,9.5904,9.42,9.5093,363600.0],["2024-08-28",9.4363,9.5945,9.4322,9.5093,325300.0],["2024-08-29",9.5174,9.6626,9.4606,9.6229,394400.0],["2024-08-30",9.6553,9.7202,9.5985,9.6797,611300.0],["2024-09-03",9.5985,9.6553,9.3795,9.3795,453200.0],["2024-09-04",9.3957,9.4403,9.2659,9.3957,488700.0],["2024-09-05",9.7365,10.1422,9.5985,9.9312,1095100.0],["2024-09-06",9.9555,9.9799,9.7689,9.8582,472300.0],["2024-09-09",9.8582,9.8906,9.6797,9.7933,434300.0],["2024-09-10",9.8419,9.8744,9.7284,9.7689,336600.0],["2024-09-11",9.7852,9.7933,9.5904,9.7608,262200.0],["2024-09-12",9.7527,9.8987,9.6959,9.8825,276100.0],["2024-09-13",9.9961,10.0042,9.8987,9.9799,187800.0],["2024-09-16",10.0529,10.2071,9.9872,10.1422,407500.0],["2024-09-17",10.1746,10.2923,10.1503,10.2152,328300.0],["2024-09-18",10.2233,10.418,10.1584,10.2233,499300.0],["2024-09-19",10.4586,10.5073,10.3166,10.4342,776100.0],["2024-09-20",10.3856,10.4829,10.1584,10.2314,1640100.0],["2024-09-23",10.2639,10.3044,10.1746,10.2882,593300.0],["2024-09-24",10.3044,10.4018,10.2728,10.3856,459100.0],["2024-09-25",10.3612,10.3612,10.1584,10.2314,623600.0],["2024-09-26",10.2476,10.3044,10.061,10.1178,620800.0],["2024-09-27",10.2395,10.3369,10.1097,10.1178,346000.0],["2024-09-30",10.1344,10.3331,10.0507,10.2254,665200.0],["2024-10-01",10.2006,10.2006,9.9108,9.9191,375700.0],["2024-10-02",9.8943,9.9737,9.7949,9.8611,251300.0],["2024-10-03",9.7866,9.857,9.722,9.7783,263400.0],["2024-10-04",9.8529,9.8943,9.7369,9.7949,184100.0],["2024-10-07",9.8529,9.8529,9.5714,9.679,387600.0],["2024-10-08",9.7204,9.7204,9.5589,9.6293,279000.0],["2024-10-09",9.6376,9.6459,9.5465,9.5548,230800.0],["2024-10-10",9.5217,9.5548,9.4223,9.5382,284000.0],["2024-10-11",9.5714,9.6376,9.5382,9.6293,224900.0],["2024-10-14",9.6293,9.8363,9.621,9.7866,230700.0],["2024-10-15",9.7783,9.9522,9.7701,9.828,318500.0],["2024-10-16",9.886,10.0019,9.886,9.9853,235300.0],["2024-10-17",9.886,9.9605,9.8446,9.9357,202700.0],["2024-10-18",9.9853,10.0599,9.9108,9.9688,281300.0],["2024-10-21",9.9357,10.0681,9.6459,9.6707,424000.0],["2024-10-22",9.4968,9.679,9.1988,9.6624,563100.0],["2024-10-23",9.4306,9.8363,9.4306,9.7701,477700.0],["2024-10-24",9.7701,9.9191,9.6873,9.8943,470200.0],["2024-10-25",9.9274,10.0267,9.6624,9.679,472400.0],["2024-10-28",9.7204,9.857,9.5962,9.6624,731400.0],["2024-10-29",9.5714,9.5879,9.4472,9.5548,502700.0],["2024-10-30",9.5879,9.8115,9.5631,9.6293,514300.0],["2024-10-31",9.5879,9.6707,9.5175,9.5962,612500.0],["2024-11-01",9.6707,9.7369,9.5548,9.6045,836000.0],["2024-11-04",9.6045,9.9398,9.5548,9.8529,651300.0],["2024-11-05",9.828,9.9274,9.7369,9.8446,419500.0],["2024-11-06",10.1095,10.2089,9.6541,9.9522,834100.0],["2024-11-07",9.9522,10.0516,9.8363,9.9191,551600.0],["2024-11-08",9.9605,10.1095,9.7949,9.8446,641000.0],["2024-11-11",9.9274,9.9853,9.8529,9.9108,298800.0],["2024-11-12",9.8777,9.9191,9.5921,9.679,440500.0],["2024-11-13",9.7204,9.7452,9.5341,9.5465,503900.0],["2024-11-14",9.6128,9.6707,9.4596,9.4803,377400.0],["2024-11-15",9.5465,9.5962,9.2898,9.323,436500.0],["2024-11-18",9.3644,9.4968,9.3437,9.4472,315800.0],["2024-11-19",9.3644,9.5217,9.3561,9.4637,586900.0],["2024-11-20",9.4472,9.5217,9.2816,9.4886,327800.0],["2024-11-21",9.5051,9.6169,9.472,9.5879,356700.0],["2024-11-22",9.621,9.7038,9.5714,9.5796,288200.0],["2024-11-25",9.6624,9.7866,9.6624,9.7038,443000.0],["2024-11-26",9.6459,9.6748,9.5217,9.6376,286800.0],["2024-11-27",9.6624,9.8115,9.6624,9.679,290400.0],["2024-11-29",9.7369,9.7783,9.5879,9.6293,353600.0],["2024-12-02",9.6541,9.708,9.5465,9.7038,680900.0],["2024-12-03",9.7204,9.7204,9.4099,9.4306,371000.0],["2024-12-04",9.472,9.5631,9.3809,9.4637,390400.0],["2024-12-05",9.472,9.4968,9.3395,9.3644,217500.0],["2024-12-06",9.3809,9.4389,9.2733,9.3726,260900.0],["2024-12-09",9.3726,9.4289,9.323,9.3726,284600.0],["2024-12-10",9.323,9.6293,9.2484,9.5796,328800.0],["2024-12-11",9.6459,9.6873,9.472,9.5134,258200.0],["2024-12-12",9.4968,9.5962,9.4554,9.4886,216900.0],["2024-12-13",9.4803,9.53,9.3726,9.5217,250000.0],["2024-12-16",9.4058,9.4968,9.2484,9.3312,628500.0],["2024-12-17",9.3312,9.3478,8.9214,8.9835,695700.0],["2024-12-18",9.0166,9.0828,8.5778,8.6109,719800.0],["2024-12-19",8.6854,8.7848,8.4122,8.5364,585200.0],["2024-12-20",8.4536,8.7765,8.4536,8.6606,2235500.0],["2024-12-23",8.644,8.6962,8.495,8.5612,580700.0],["2024-12-24",8.5364,8.7434,8.4784,8.7434,308400.0],["2024-12-26",8.6689,8.7599,8.5943,8.6109,525200.0],["2024-12-27",8.5364,8.6109,8.4577,8.5115,496400.0],["2024-12-30",8.4867,8.4991,8.3708,8.3956,467700.0],["2024-12-31",8.489,8.6333,8.4211,8.5739,710900.0],["2025-01-02",8.5994,8.7012,8.5824,8.6673,396100.0],["2025-01-03",8.7012,8.8371,8.6503,8.8116,309800.0],["2025-01-06",8.8371,8.854,8.7012,8.7182,382000.0],["2025-01-07",8.7522,8.7776,8.5315,8.6163,515100.0],["2025-01-08",8.5569,8.5654,8.472,8.5315,303000.0],["2025-01-10",8.3787,8.4296,8.2428,8.4211,709100.0],["2025-01-13",8.3787,8.506,8.332,8.4975,335900.0],["2025-01-14",8.506,8.8023,8.4466,8.7352,598200.0],["2025-01-15",8.9559,8.9729,8.6843,8.7522,368300.0],["2025-01-16",8.7691,8.9177,8.7691,8.8965,334500.0],["2025-01-17",8.9729,9.0323,8.888,9.0068,254700.0],["2025-01-21",8.8455,8.9984,8.7097,8.854,351600.0],["2025-01-22",8.8031,8.8371,8.7055,8.7437,296100.0],["2025-01-23",8.7012,8.7437,8.5569,8.5824,362500.0],["2025-01-24",8.5994,8.6843,8.5399,8.5569,447400.0],["2025-01-27",8.5824,8.8201,8.5824,8.7861,329000.0],["2025-01-28",8.7437,8.871,8.6545,8.7012,327700.0],["2025-01-29",8.6418,8.7691,8.4211,8.506,659500.0],["2025-01-30",8.5739,8.6469,8.472,8.523,360300.0],["2025-01-31",8.489,8.6461,8.4211,8.472,1010800.0],["2025-02-03",8.3447,8.6418,8.3192,8.5315,561400.0],["2025-02-04",8.7437,9.4228,8.7106,9.3549,1177300.0],["2025-02-05",9.4313,9.5926,9.3888,9.5501,690500.0],["2025-02-06",9.6096,9.6902,9.5586,9.6435,448300.0],["2025-02-07",9.6096,9.6096,9.3634,9.4398,304000.0],["2025-02-10",9.4568,9.4568,9.2615,9.2955,513600.0],["2025-02-11",9.27,9.4058,9.27,9.4058,357600.0],["2025-02-12",9.2106,9.4118,9.1758,9.3804,504800.0],["2025-02-13",9.3973,9.5162,9.3804,9.5077,424700.0],["2025-02-14",9.5247,9.6096,9.5247,9.6096,278800.0],["2025-02-18",9.6265,9.6945,9.5332,9.652,291000.0],["2025-02-19",9.5756,9.5798,9.4568,9.5501,313800.0],["2025-02-20",9.5077,9.618,9.4907,9.5756,416200.0],["2025-02-21",9.6605,9.6605,9.2445,9.3549,401300.0],["2025-02-24",9.3888,9.4865,9.304,9.4058,298500.0],["2025-02-25",9.4398,9.478,9.3379,9.4058,309400.0],["2025-02-26",9.2955,9.5162,9.2955,9.5077,422000.0],["2025-02-27",9.4652,9.5671,9.3973,9.4228,268200.0],["2025-02-28",9.4737,9.4907,9.3294,9.4143,600500.0],["2025-03-03",9.4143,9.4958,9.3209,9.3888,376500.0],["2025-03-04",9.2615,9.3804,9.1002,9.1002,567300.0],["2025-03-05",9.1342,9.253,9.1002,9.1681,426300.0],["2025-03-06",9.0663,9.1978,9.0493,9.0663,461000.0],["2025-03-07",9.0917,9.3209,9.0917,9.3124,367200.0],["2025-03-10",9.236,9.3634,9.1214,9.1427,475500.0],["2025-03-11",9.1766,9.2615,8.9474,9.0493,468200.0],["2025-03-12",9.1002,9.2785,9.0238,9.2191,508600.0],["2025-03-13",9.2445,9.3719,9.1596,9.1681,445700.0],["2025-03-14",9.2445,9.4313,9.2276,9.4228,332600.0],["2025-03-17",9.4228,9.5247,9.3888,9.4313,475000.0],["2025-03-18",9.3804,9.478,9.3379,9.4568,359900.0],["2025-03-19",9.4737,9.5315,9.3719,9.5077,489200.0],["2025-03-20",9.5077,9.7284,9.5077,9.5926,487900.0],["2025-03-21",9.5162,9.6775,9.4882,9.6605,1491600.0],["2025-03-24",9.7369,9.7878,9.669,9.686,494400.0],["2025-03-25",9.6945,9.6945,9.5332,9.5586,351400.0],["2025-03-26",9.5501,9.5501,9.4483,9.5162,329900.0],["2025-03-27",9.5247,9.5332,9.4016,9.4652,338600.0],["2025-03-28",9.4483,9.5416,9.1851,9.287,452900.0],["2025-03-31",9.2001,9.4347,9.174,9.3825,423200.0],["2025-04-01",9.426,9.4607,9.2305,9.2609,628600.0],["2025-04-02",9.174,9.2583,9.0872,9.2001,357900.0],["2025-04-03",8.9569,9.1306,8.8005,8.8613,654400.0],["2025-04-04",8.6962,8.8439,8.0881,8.3053,921800.0],["2025-04-07",7.6711,8.314,7.4713,7.8275,1100600.0],["2025-04-08",8.1402,8.1489,7.5321,7.5929,804600.0],["2025-04-09",7.5582,8.2097,7.3062,8.0794,928500.0],["2025-04-10",7.8448,7.9726,7.4053,7.5929,799700.0],["2025-04-11",7.5582,7.5842,7.1933,7.4713,861100.0],["2025-04-14",7.6363,7.8796,7.619,7.8101,1034100.0],["2025-04-15",7.784,8.0447,7.7667,7.8622,630100.0],["2025-04-16",7.8448,7.9274,7.7493,7.8883,566200.0],["2025-04-17",7.897,8.0099,7.8058,7.897,558400.0],["2025-04-21",7.7753,7.784,7.6277,7.7406,516700.0],["2025-04-22",7.8709,8.0916,7.8448,8.062,406700.0],["2025-04-23",8.2097,8.3227,8.0403,8.062,507400.0],["2025-04-24",7.8448,8.0707,7.6798,7.7667,1562000.0],["2025-04-25",7.7667,7.9439,7.5842,7.7145,863000.0],["2025-04-28",7.6711,7.91,7.6277,7.8535,1000000.0],["2025-04-29",7.8101,7.9752,7.8014,7.9752,530100.0],["2025-04-30",7.8709,8.0794,7.7493,8.036,612000.0],["2025-05-01",8.0012,8.0881,7.8796,7.9057,538600.0],["2025-05-02",7.9317,8.0881,7.9317,8.0186,465800.0],["2025-05-05",7.9925,8.049,7.9361,8.0273,482900.0],["2025-05-06",7.9665,7.9838,7.8796,7.897,507000.0],["2025-05-07",7.9317,8.0273,7.9187,7.923,418800.0],["2025-05-08",7.9925,8.1185,7.9838,8.0099,412400.0],["2025-05-09",8.0533,8.0533,7.9317,7.9925,498600.0],["2025-05-12",8.34,8.34,8.1142,8.3053,539900.0],["2025-05-13",8.3487,8.4095,8.2879,8.34,563000.0],["2025-05-14",8.2792,8.3357,8.1923,8.1923,422800.0],["2025-05-15",8.2097,8.3227,8.1923,8.2879,337000.0],["2025-05-16",8.2792,8.3835,8.2532,8.2705,429300.0],["2025-05-19",8.1489,8.2358,8.1228,8.1228,390300.0],["2025-05-20",8.0968,8.1663,8.0577,8.0794,343800.0],["2025-05-21",8.0186,8.0273,7.6581,7.6798,782900.0],["2025-05-22",7.6537,7.7667,7.5712,7.7145,806100.0],["2025-05-23",7.6103,7.8448,7.6103,7.7927,473700.0],["2025-05-27",7.8535,7.9491,7.7753,7.9317,767000.0],["2025-05-28",7.9057,7.9752,7.7927,7.8188,979700.0],["2025-05-29",7.8709,7.9143,7.8188,7.8622,496900.0],["2025-05-30",7.8535,7.8622,7.7232,7.758,668000.0],["2025-06-02",7.6972,7.7232,7.5929,7.6537,915500.0],["2025-06-03",7.645,7.8535,7.6277,7.8188,565700.0],["2025-06-04",7.8101,7.8448,7.7449,7.8014,458200.0],["2025-06-05",7.8188,7.8883,7.7927,7.8362,581100.0],["2025-06-06",7.923,8.0012,7.8883,7.9925,422400.0],["2025-06-09",8.0447,8.1619,8.036,8.0881,482400.0],["2025-06-10",8.1228,8.1967,8.0881,8.1576,430100.0],["2025-06-11",8.2358,8.3009,8.201,8.2532,392300.0],["2025-06-12",8.2097,8.2923,8.201,8.2705,361600.0],["2025-06-13",8.175,8.2358,7.9795,7.9838,697800.0],["2025-06-16",8.0447,8.1228,7.9665,7.9838,583700.0],["2025-06-17",7.9404,8.0707,7.8839,7.897,937200.0],["2025-06-18",7.897,8.0794,7.897,8.036,836000.0],["2025-06-20",8.0794,8.1142,7.9925,8.0186,1446600.0],["2025-06-23",7.9925,8.0447,7.8448,7.9838,1056200.0],["2025-06-24",8.036,8.0751,7.897,7.9752,1051000.0],["2025-06-25",7.9925,7.9969,7.8188,7.8362,681300.0],["2025-06-26",7.8622,7.8796,7.7753,7.8709,920400.0],["2025-06-27",7.8709,7.9057,7.7449,7.8275,1276900.0],["2025-06-30",7.9168,7.9704,7.7471,7.8364,901000.0],["2025-07-01",7.7828,7.9883,7.7113,7.8543,916700.0],["2025-07-02",7.9079,8.033,7.8543,8.0151,1271700.0],["2025-07-03",8.0151,8.1491,7.9883,8.0419,485700.0],["2025-07-07",8.0419,8.0419,7.8275,7.8364,709700.0],["2025-07-08",7.9258,8.0419,7.8713,8.0419,768700.0],["2025-07-09",8.0419,8.2206,8.0196,8.2117,583100.0],["2025-07-10",8.1581,8.3725,8.1491,8.3547,596200.0],["2025-07-11",8.3011,8.3011,8.1804,8.2474,370300.0],["2025-07-14",8.2385,8.3457,8.1849,8.2564,484600.0],["2025-07-15",8.2385,8.31,8.0687,8.0687,566800.0],["2025-07-16",8.1134,8.2117,8.0017,8.1313,593900.0],["2025-07-17",8.1223,8.1938,8.0419,8.0419,516200.0],["2025-07-18",8.1223,8.1223,7.8721,7.9347,594800.0],["2025-07-21",7.9883,8.033,7.8856,7.9347,522500.0],["2025-07-22",7.9436,8.1447,7.9436,8.0866,660500.0],["2025-07-23",7.8364,8.1179,7.5951,8.1045,2953100.0],["2025-07-24",8.0777,8.3591,8.033,8.2028,1023600.0],["2025-07-25",8.1938,8.2474,8.1223,8.2474,653700.0],["2025-07-28",8.2653,8.31,8.1626,8.2028,799500.0],["2025-07-29",8.2385,8.2876,8.176,8.2653,576400.0],["2025-07-30",8.3011,8.3368,8.0553,8.1045,623400.0],["2025-07-31",8.0687,8.1491,8.0419,8.0777,732100.0],["2025-08-01",8.0598,8.176,8.0509,8.1045,666300.0],["2025-08-04",8.1402,8.2644,8.1134,8.2117,466000.0],["2025-08-05",8.2117,8.2474,8.1536,8.2117,493800.0],["2025-08-06",8.2117,8.2206,8.1089,8.1581,439400.0],["2025-08-07",8.2474,8.3011,8.2117,8.2921,492900.0],["2025-08-08",8.2921,8.3011,8.2251,8.2564,435300.0],["2025-08-11",8.2564,8.2742,8.033,8.0687,570600.0],["2025-08-12",8.1491,8.3368,8.1134,8.2921,532000.0],["2025-08-13",8.3368,8.4083,8.2921,8.3993,432800.0],["2025-08-14",8.2742,8.3055,8.2028,8.2921,395100.0],["2025-08-15",8.3279,8.3279,8.2296,8.2474,605700.0],["2025-08-18",8.2296,8.3189,8.1938,8.2117,371300.0],["2025-08-19",8.2296,8.3368,8.2206,8.3011,505800.0],["2025-08-20",8.3279,8.377,8.2921,8.3368,292000.0],["2025-08-21",8.2653,8.2742,8.1313,8.1313,511300.0],["2025-08-22",8.167,8.52,8.1491,8.5155,1251900.0],["2025-08-25",8.4798,8.5334,8.444,8.453,361100.0],["2025-08-26",8.4351,8.4967,8.4083,8.4619,337100.0],["2025-08-27",8.4083,8.4887,8.3279,8.453,356800.0],["2025-08-28",8.4619,8.4887,8.3725,8.4887,360400.0],["2025-08-29",8.4887,8.6138,8.4708,8.6049,353800.0],["2025-09-02",8.4619,8.5602,8.4306,8.4887,430100.0],["2025-09-03",8.4619,8.5691,8.4619,8.5334,760000.0],["2025-09-04",8.5691,8.73,8.5021,8.7121,615300.0],["2025-09-05",8.7389,8.9203,8.7389,8.8193,525400.0],["2025-09-08",8.8104,8.8104,8.721,8.7836,522000.0],["2025-09-09",8.7657,8.8461,8.73,8.73,411600.0],["2025-09-10",8.7568,8.7916,8.7166,8.7568,682000.0],["2025-09-11",8.7389,8.8461,8.6585,8.6763,711300.0],["2025-09-12",8.6585,8.7076,8.5691,8.5691,505300.0],["2025-09-15",8.5691,8.5995,8.4217,8.4887,509000.0],["2025-09-16",8.4619,8.4798,8.2117,8.3636,1214800.0],["2025-09-17",8.3725,8.6138,8.3725,8.5066,1040100.0],["2025-09-18",8.4976,8.6317,8.4708,8.6317,900400.0],["2025-09-19",8.6942,8.6942,8.4485,8.5066,2666800.0],["2025-09-22",8.5244,8.5244,8.4038,8.4351,1029400.0],["2025-09-23",8.453,8.5638,8.444,8.4887,804600.0],["2025-09-24",8.4887,8.5781,8.4842,8.4887,921800.0],["2025-09-25",8.4798,8.5155,8.2966,8.3279,584400.0],["2025-09-26",8.3368,8.4261,8.2787,8.3011,558500.0],["2025-09-29",8.3279,8.3547,8.1402,8.1938,871800.0],["2025-09-30",8.2214,8.3592,8.102,8.2673,790700.0],["2025-10-01",8.2949,8.3224,8.1846,8.2581,949500.0],["2025-10-02",8.2398,8.3041,8.1479,8.2122,608600.0],["2025-10-03",8.2765,8.3821,8.2673,8.3132,603200.0],["2025-10-06",8.2949,8.3408,7.9366,7.9642,912500.0],["2025-10-07",7.955,8.0101,7.8953,7.9274,1208900.0],["2025-10-08",7.9642,8.0331,7.8999,7.8999,586200.0],["2025-10-09",7.8907,7.9182,7.6013,7.7621,1963700.0],["2025-10-10",7.7713,7.9228,7.7116,7.7437,1128800.0],["2025-10-13",7.7896,7.9182,7.7851,7.8907,449800.0],["2025-10-14",7.8448,8.1387,7.8448,8.0744,679000.0],["2025-10-15",8.0836,8.1663,7.9504,7.9734,549200.0],["2025-10-16",7.9642,8.0377,7.7345,7.8172,783800.0],["2025-10-17",7.8264,7.9366,7.808,7.9274,519400.0],["2025-10-20",7.7437,7.8999,7.6519,7.8539,992100.0],["2025-10-21",7.8815,8.0285,7.808,7.9734,1106500.0],["2025-10-22",8.2398,8.2398,7.7253,7.9274,1044100.0],["2025-10-23",7.9091,7.9917,7.8402,7.955,737500.0],["2025-10-24",8.0193,8.0377,7.9091,8.0009,565500.0],["2025-10-27",8.0469,8.1112,7.932,8.0285,625900.0],["2025-10-28",7.9917,8.0469,7.8172,7.8264,522300.0],["2025-10-29",7.808,7.955,7.5995,7.6519,668700.0],["2025-10-30",7.6059,7.6151,7.4819,7.5784,1384800.0],["2025-10-31",7.5784,7.6243,7.4406,7.4773,721700.0],["2025-11-03",7.4773,7.4865,7.312,7.4038,1329700.0],["2025-11-04",7.3855,7.4819,7.312,7.4406,873300.0],["2025-11-05",7.4681,7.4865,7.3487,7.3763,567200.0],["2025-11-06",7.3395,7.3763,7.1558,7.1558,792500.0],["2025-11-07",7.1558,7.3074,7.142,7.2293,1070700.0],["2025-11-10",7.5508,7.5967,7.3074,7.3671,1250400.0],["2025-11-11",7.4038,7.6206,7.3855,7.6059,979700.0],["2025-11-12",7.5876,7.6519,7.5462,7.56,775000.0],["2025-11-13",7.5233,7.707,7.5233,7.6151,977000.0],["2025-11-14",7.5416,7.6427,7.5049,7.6335,1075600.0],["2025-11-17",7.6427,7.6748,7.4314,7.4314,997900.0],["2025-11-18",7.4314,7.5324,7.3901,7.4681,794700.0],["2025-11-19",7.4222,7.5095,7.3855,7.3947,933600.0],["2025-11-20",7.4498,7.5692,7.413,7.459,661600.0],["2025-11-21",7.4681,7.7189,7.4681,7.661,815800.0],["2025-11-24",7.6427,7.707,7.56,7.6519,1054200.0],["2025-11-25",7.661,7.8677,7.661,7.8264,699200.0],["2025-11-26",7.7896,7.9228,7.7896,7.7988,932600.0],["2025-11-28",7.8448,7.8448,7.7299,7.7988,408700.0],["2025-12-01",7.7162,7.7529,7.6151,7.6886,658400.0],["2025-12-02",7.707,7.7437,7.6427,7.6794,708300.0],["2025-12-03",7.7162,7.8126,7.6978,7.7896,746600.0],["2025-12-04",7.6978,7.9274,7.6978,7.7529,664500.0],["2025-12-05",7.7345,7.8907,7.707,7.8723,1226600.0],["2025-12-08",7.8723,7.932,7.8209,7.8815,947200.0],["2025-12-09",7.8999,8.0101,7.8677,7.9825,951500.0],["2025-12-10",7.9734,8.1938,7.9642,8.1112,872800.0],["2025-12-11",8.1479,8.2306,8.1066,8.2122,766300.0],["2025-12-12",8.1938,8.3638,8.1387,8.1846,1182800.0],["2025-12-15",8.2122,8.2122,7.9504,7.9642,949400.0],["2025-12-16",7.9734,8.0101,7.7988,7.808,1224200.0],["2025-12-17",7.8539,7.9458,7.7713,7.808,1166200.0],["2025-12-18",7.8172,7.9366,7.7483,7.7805,851200.0],["2025-12-19",7.7621,7.808,7.7299,7.7713,2475400.0],["2025-12-22",7.7437,7.932,7.7437,7.8539,758500.0],["2025-12-23",7.8264,7.8723,7.7667,7.7713,816300.0],["2025-12-24",7.7345,7.8953,7.7345,7.8723,675800.0],["2025-12-26",7.8631,7.9228,7.8172,7.8264,514500.0],["2025-12-29",7.8631,7.8861,7.7575,7.7896,671100.0],["2025-12-30",7.7713,7.8356,7.7299,7.7805,942600.0],["2025-12-31",7.7805,7.9035,7.7568,7.7805,1097500.0],["2026-01-02",7.8089,7.9082,7.6763,7.8373,860200.0],["2026-01-05",7.8183,7.8571,7.5438,7.6479,1209600.0],["2026-01-06",7.629,7.6385,7.416,7.4397,1138500.0],["2026-01-07",7.4397,7.4634,7.1463,7.1936,1133000.0],["2026-01-08",7.1463,7.5249,7.1463,7.4492,941300.0],["2026-01-09",7.506,7.5912,7.4255,7.5344,800600.0],["2026-01-12",7.4776,7.6006,7.4113,7.5817,772000.0],["2026-01-13",7.6196,7.629,7.3545,7.4208,1007800.0],["2026-01-14",7.4492,7.7189,7.3924,7.7142,1065600.0],["2026-01-15",7.7142,7.8325,7.5817,7.7805,1097900.0],["2026-01-16",7.7426,7.894,7.7426,7.8467,591900.0],["2026-01-20",7.7047,7.7615,7.5628,7.6101,655200.0],["2026-01-21",7.6196,7.771,7.5864,7.7615,629500.0],["2026-01-22",7.7899,7.9082,7.7521,7.7805,624100.0],["2026-01-23",7.7805,7.7805,7.6337,7.7142,734800.0],["2026-01-26",7.6858,7.7,7.5675,7.6669,606200.0],["2026-01-27",7.629,7.7947,7.6271,7.7615,467700.0],["2026-01-28",7.8089,8.1591,7.7994,7.9508,1193900.0],["2026-01-29",7.9792,8.0171,7.8183,7.9887,598700.0],["2026-01-30",7.9887,7.9934,7.7,7.8373,816800.0],["2026-02-02",7.8467,7.9461,7.7426,7.8656,622700.0],["2026-02-03",7.8373,7.9508,7.6479,7.7426,794800.0],["2026-02-04",7.364,7.6006,7.3261,7.4586,1619200.0],["2026-02-05",7.222,7.3356,6.8311,6.8813,3312300.0],["2026-02-06",6.957,7.0848,6.8623,6.9286,1309500.0],["2026-02-09",6.9097,6.9428,6.8008,6.8339,946500.0],["2026-02-10",6.8434,6.8907,6.7298,6.7582,1130100.0],["2026-02-11",6.7582,6.8718,6.6541,6.8529,1196100.0],["2026-02-12",6.8907,7.1463,6.6588,6.7014,1111200.0],["2026-02-13",6.692,6.7487,6.5594,6.6352,923100.0],["2026-02-17",6.6257,6.6541,6.3701,6.5121,1593300.0],["2026-02-18",6.5121,6.5452,6.3796,6.4553,1588700.0],["2026-02-19",6.4175,6.55,6.3796,6.4459,997300.0],["2026-02-20",6.3985,6.4743,6.3086,6.4459,1377500.0],["2026-02-23",6.3512,6.478,6.3133,6.3323,907200.0],["2026-02-24",6.3512,6.408,6.2802,6.408,1188300.0],["2026-02-25",6.408,6.5121,6.3701,6.5026,1339700.0],["2026-02-26",6.5405,6.6825,6.4932,6.6446,1416300.0],["2026-02-27",6.5784,6.673,6.531,6.5784,1371600.0],["2026-03-02",6.4743,6.8813,6.4175,6.8623,1711700.0],["2026-03-03",6.7298,6.8576,6.6399,6.8245,1160800.0],["2026-03-04",6.8245,7.0942,6.8245,7.0138,1699400.0],["2026-03-05",6.9664,7.0043,6.8292,6.8813,1653000.0],["2026-03-06",6.7866,6.8292,6.5973,6.7961,723200.0],["2026-03-09",6.6257,6.7487,6.4743,6.692,2235200.0],["2026-03-10",6.6825,6.8008,6.6068,6.6446,1680900.0],["2026-03-11",6.6446,6.6446,6.3891,6.4175,1100400.0],["2026-03-12",6.3133,6.4317,6.2471,6.2849,1658900.0],["2026-03-13",6.3607,6.3985,6.1856,6.1998,1191200.0],["2026-03-16",6.2849,6.3133,6.2092,6.2376,1396000.0],["2026-03-17",6.3228,6.3701,6.2518,6.3228,2004300.0],["2026-03-18",6.2755,6.3891,6.2357,6.2849,1514900.0],["2026-03-19",6.2471,6.2897,6.1288,6.1808,1837000.0],["2026-03-20",6.2471,6.266,6.0388,6.0388,10978300.0],["2026-03-23",6.0483,6.1903,5.9915,6.0672,2247700.0],["2026-03-24",6.0483,6.124,5.9537,6.001,1934900.0],["2026-03-25",6.0767,6.1146,5.9631,6.0767,1891800.0],["2026-03-26",6.0578,6.1856,6.0578,6.0672,870800.0],["2026-03-27",6.0105,6.0578,5.717,5.7738,1861300.0],["2026-03-30",5.8117,6.053,5.7928,5.9347,1174000.0],["2026-03-31",6.0727,6.1023,5.9643,6.0333,1631200.0],["2026-04-01",6.0235,6.0432,5.846,5.9249,1773200.0],["2026-04-02",5.8657,6.1812,5.7869,6.1319,1819700.0],["2026-04-06",6.1319,6.1418,5.9692,5.9939,784800.0],["2026-04-07",5.9939,6.0777,5.9742,6.0235,812200.0],["2026-04-08",6.1615,6.2058,6.0925,6.191,1011800.0],["2026-04-09",6.2108,6.2601,6.0875,6.2206,858900.0],["2026-04-10",6.2305,6.2995,6.2058,6.2699,600400.0],["2026-04-13",6.2108,6.4375,6.1812,6.4375,599700.0],["2026-04-14",6.4474,6.5312,6.4276,6.4967,580200.0],["2026-04-15",6.4868,6.6248,6.4671,6.6051,844200.0],["2026-04-16",6.5361,6.5952,6.4868,6.5262,730100.0],["2026-04-17",6.6248,6.6741,6.5657,6.5952,645800.0],["2026-04-20",6.5361,6.7333,6.5164,6.7333,737900.0],["2026-04-21",6.7037,6.8023,6.5558,6.5952,1011200.0],["2026-04-22",6.684,6.7135,6.5952,6.6051,1131500.0],["2026-04-23",5.2348,6.1319,5.1756,6.0037,6099600.0],["2026-04-24",5.8657,5.9988,5.7228,5.9249,1705300.0],["2026-04-27",5.7474,5.9199,5.5995,5.7967,2960000.0],["2026-04-28",6.0727,6.265,6.0432,6.1615,2850200.0],["2026-04-29",6.0333,6.1319,6.0333,6.0727,1392900.0],["2026-04-30",6.0235,6.1319,6.0235,6.0432,1274200.0],["2026-05-01",6.0629,6.3054,6.053,6.2601,2295500.0],["2026-05-04",6.2009,6.3586,6.2009,6.3586,1466200.0],["2026-05-05",6.3685,6.4474,6.3291,6.4276,1335900.0],["2026-05-06",6.4572,6.5065,6.4178,6.4769,1018400.0],["2026-05-07",6.4671,6.5262,6.4079,6.4868,763300.0],["2026-05-08",6.4967,6.5459,6.4523,6.5164,762800.0],["2026-05-11",6.4868,6.5065,6.3586,6.3784,1232300.0],["2026-05-12",6.4178,6.4326,6.2847,6.3093,1135800.0],["2026-05-13",6.2601,6.3586,6.1861,6.3586,943300.0],["2026-05-14",6.4079,6.5164,6.3734,6.3981,1278200.0],["2026-05-15",6.3586,6.3586,6.2058,6.2403,751600.0],["2026-05-18",6.2896,6.4572,6.2403,6.3586,861800.0],["2026-05-19",6.3093,6.3192,6.0925,6.0925,1096700.0],["2026-05-20",6.0925,6.3143,6.0629,6.2896,1081200.0],["2026-05-21",6.2206,6.3882,6.2058,6.3192,823900.0],["2026-05-22",6.3784,6.3882,6.3093,6.3882,807100.0],["2026-05-26",6.3981,6.4819,6.3586,6.4769,884600.0],["2026-05-27",6.4967,6.5952,6.4967,6.5657,840100.0],["2026-05-28",6.5262,6.6248,6.5262,6.5952,910100.0],["2026-05-29",6.6248,6.6593,6.5657,6.5755,2515300.0],["2026-06-01",6.5361,6.6445,6.5164,6.5558,1012900.0],["2026-06-02",6.5755,6.7234,6.5755,6.7135,1134900.0],["2026-06-03",6.6445,6.7283,6.6199,6.6741,1075300.0],["2026-06-04",6.7333,6.96,6.6642,6.9403,1352000.0],["2026-06-05",6.9501,6.9896,6.8023,6.822,970800.0],["2026-06-08",6.8417,6.9354,6.8318,6.8713,2026900.0],["2026-06-09",6.8811,7.0783,6.8811,7.029,1079400.0],["2026-06-10",7.098,7.1917,7.0389,7.0487,827100.0],["2026-06-11",7.0882,7.098,6.8417,7.0093,842200.0],["2026-06-12",7.0586,7.167,7.0487,7.1276,581800.0],["2026-06-15",7.2459,7.2952,7.0832,7.098,792100.0],["2026-06-16",7.1572,7.2262,7.0832,7.1375,703400.0],["2026-06-17",7.0882,7.1128,6.6741,6.7037,960700.0],["2026-06-18",6.753,6.9797,6.753,6.96,987500.0],["2026-06-22",6.9699,7.0438,6.8565,6.8811,704500.0],["2026-06-23",6.8811,6.9994,6.8713,6.9304,514100.0],["2026-06-24",6.891,7.0537,6.891,6.9403,628400.0],["2026-06-25",6.9304,7.0684,6.8023,6.9008,2379900.0],["2026-06-26",6.96,7.098,6.8614,7.0684,2101100.0],["2026-06-29",7.1177,7.1374,6.9403,6.96,1122500.0],["2026-06-30",6.97,6.99,6.8,6.84,1453900.0],["2026-07-01",6.89,7.225,6.86,7.12,1231100.0],["2026-07-02",7.08,7.25,7.005,7.03,806000.0],["2026-07-06",6.99,7.105,6.97,7.04,850988.041945],["2026-07-07",7.12,7.18,7.02,7.11,863678.667968],["2026-07-08",7.08,7.235,7.08,7.18,775634.285574],["2026-07-09",7.15,7.285,7.15,7.23,754097.126497],["2026-07-10",7.28,7.39,7.235,7.36,711095.71518],["2026-07-13",7.38,7.465,7.3,7.35,942700.074922],["2026-07-14",7.45,7.535,7.34,7.48,804596.786977],["2026-07-15",7.5,7.585,7.4,7.42,718445.472381],["2026-07-16",7.44,7.62,7.42,7.6,761509.277191],["2026-07-17",7.46,7.53,7.215,7.29,1170597.171359],["2026-07-20",7.24,7.36,7.22,7.26,1377027.939264],["2026-07-21",7.3,7.63,7.3,7.59,1323187.790666],["2026-07-22",7.56,7.61,7.2,7.41,3592306.41897],["2026-07-23",7.44,7.65,7.015,7.14,2464878.919361],["2026-07-24",7.04,7.515,7.04,7.34,2138277.13949],["2026-07-27",7.38,7.45,7.285,7.32,1515361.515202],["2026-07-28",7.32,7.44,7.285,7.33,941076.901345],["2026-07-29",7.36,7.36,7.13,7.24,854740.644593],["2026-07-30",7.28,7.28,7.04,7.05,791348.525186],["2026-07-31",7.01,7.06,6.881,6.96,1086057.275631]]}