{"t":"LOMA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-11-01",14.1677,14.4949,13.906,13.9714,18872200.0],["2017-11-02",13.8078,14.1677,13.7424,14.0761,1508800.0],["2017-11-03",14.0761,14.4949,14.0041,14.0696,1790200.0],["2017-11-06",14.2397,14.3182,14.0107,14.1546,718400.0],["2017-11-07",14.1612,14.1743,13.7424,13.8667,1556500.0],["2017-11-08",13.9387,14.6127,13.8798,14.5342,839100.0],["2017-11-09",14.4557,14.508,13.9649,14.1808,743200.0],["2017-11-10",14.2201,14.3313,13.8209,13.9518,474600.0],["2017-11-13",13.8798,14.0696,13.8078,13.9518,449800.0],["2017-11-14",13.9649,14.0041,13.6115,13.7424,2422400.0],["2017-11-15",13.7424,13.9256,13.6736,13.8209,1762600.0],["2017-11-16",14.0696,14.4491,14.0336,14.3837,630600.0],["2017-11-17",14.3968,14.6258,14.279,14.4098,293300.0],["2017-11-20",14.3968,14.7829,14.3968,14.6585,334700.0],["2017-11-21",14.6716,15.2606,14.5669,15.1428,558000.0],["2017-11-22",15.1428,15.6519,14.9465,15.3914,713700.0],["2017-11-24",15.3718,15.4634,15.3718,15.4438,100200.0],["2017-11-27",15.2867,15.3129,14.7312,14.8221,553400.0],["2017-11-28",14.8941,15.2344,14.8417,14.9072,240800.0],["2017-11-29",14.953,14.953,14.1481,14.4557,237200.0],["2017-11-30",14.3509,14.7357,14.2397,14.4491,760000.0],["2017-12-01",14.5931,14.7141,14.2822,14.3968,592900.0],["2017-12-04",14.436,14.4557,13.9518,14.0565,409100.0],["2017-12-05",14.063,14.1808,13.7424,13.8994,596900.0],["2017-12-06",13.9321,14.135,13.7973,14.0434,598700.0],["2017-12-07",14.0172,14.2888,13.8798,14.2201,468600.0],["2017-12-08",14.1546,14.6258,14.1546,14.3444,256300.0],["2017-12-11",14.279,14.6193,14.0859,14.4884,415000.0],["2017-12-12",14.4491,14.8941,14.135,14.6781,396600.0],["2017-12-13",14.652,14.652,14.279,14.5538,149300.0],["2017-12-14",14.6193,14.724,13.6573,14.1415,517300.0],["2017-12-15",14.0696,14.3248,13.9943,14.063,196300.0],["2017-12-18",14.1154,14.3294,13.9321,14.1219,298700.0],["2017-12-19",14.207,14.9137,14.1023,14.6454,510400.0],["2017-12-20",14.5996,14.9661,14.3968,14.724,554200.0],["2017-12-21",14.7109,14.809,14.5407,14.5931,303400.0],["2017-12-22",14.6193,14.724,14.2332,14.5145,118300.0],["2017-12-26",14.5145,14.9792,14.4164,14.6651,160100.0],["2017-12-27",14.724,15.0381,14.6912,14.8876,214900.0],["2017-12-28",14.8483,15.1166,14.4884,14.8876,240700.0],["2017-12-29",14.809,15.1755,14.7599,15.0773,689200.0],["2018-01-02",15.1624,16.36,15.133,16.2291,821500.0],["2018-01-03",16.2945,16.4058,15.4961,15.8037,891600.0],["2018-01-04",15.9346,16.517,15.9346,16.0,887600.0],["2018-01-05",16.1244,16.3534,15.6794,15.8233,265600.0],["2018-01-08",15.8692,15.9935,14.0892,15.5158,777000.0],["2018-01-09",15.5812,15.6794,14.9661,15.4242,549200.0],["2018-01-10",15.4242,16.1178,15.3522,15.5158,579000.0],["2018-01-11",15.6074,16.3403,15.6074,16.1244,632100.0],["2018-01-12",16.0655,16.5432,15.8953,16.3599,384000.0],["2018-01-16",16.6283,16.9162,15.7448,15.8822,650300.0],["2018-01-17",15.8888,16.2212,15.699,16.0393,328800.0],["2018-01-18",16.144,16.3141,15.7514,15.8822,178900.0],["2018-01-19",15.8364,17.5968,15.8364,16.1309,217400.0],["2018-01-22",16.2291,16.3927,16.0262,16.373,323800.0],["2018-01-23",16.2945,16.2945,15.6467,15.9673,441500.0],["2018-01-24",16.1244,16.2291,15.2671,15.3064,450300.0],["2018-01-25",15.4503,15.8626,15.3129,15.7317,522200.0],["2018-01-26",15.8037,16.1571,15.6074,15.7644,313100.0],["2018-01-29",15.7252,15.7579,15.0773,15.2802,432800.0],["2018-01-30",15.1297,15.2154,14.5407,15.0053,307500.0],["2018-01-31",15.1559,15.699,15.0577,15.5485,466600.0],["2018-02-01",15.6925,15.8692,15.3522,15.5681,247700.0],["2018-02-02",15.326,15.5943,14.953,15.0446,538100.0],["2018-02-05",14.7763,14.9661,14.1546,14.2462,672600.0],["2018-02-06",13.8929,14.7501,13.1076,14.724,903700.0],["2018-02-07",14.7698,14.9464,14.1873,14.3248,508500.0],["2018-02-08",14.3509,14.6323,13.8013,13.8471,320000.0],["2018-02-09",14.0499,14.1154,13.7358,14.0892,242100.0],["2018-02-12",14.0368,14.5211,13.8929,14.3968,118700.0],["2018-02-13",14.4295,14.508,14.2659,14.4687,162200.0],["2018-02-14",14.4164,15.3325,14.2004,15.0642,432100.0],["2018-02-15",15.1951,15.3129,14.7665,14.953,378300.0],["2018-02-16",15.0446,15.1624,14.8025,14.8548,301300.0],["2018-02-20",14.809,15.1676,14.6193,14.881,225000.0],["2018-02-21",14.8614,15.0642,14.6454,14.8025,306700.0],["2018-02-22",14.8025,15.0139,14.7698,14.7829,270900.0],["2018-02-23",14.737,14.9006,14.3575,14.4229,206000.0],["2018-02-26",14.5145,14.7109,14.3771,14.5931,160300.0],["2018-02-27",14.5407,14.7109,14.3117,14.3902,1157100.0],["2018-02-28",14.436,14.5145,14.0957,14.2462,313500.0],["2018-03-01",14.3575,14.3575,13.9354,14.0303,223000.0],["2018-03-02",13.9518,14.0237,13.6638,13.906,388700.0],["2018-03-05",13.8013,14.7894,13.7489,14.3771,631200.0],["2018-03-06",14.5734,14.6258,14.0826,14.4164,384500.0],["2018-03-07",14.2986,14.5342,14.2855,14.3313,209000.0],["2018-03-08",14.4491,14.5669,13.9452,14.3182,260800.0],["2018-03-09",14.6389,14.7829,14.3313,14.3968,475200.0],["2018-03-12",14.4687,14.7109,14.2332,14.4098,222200.0],["2018-03-13",14.4557,14.7698,14.4426,14.5145,331100.0],["2018-03-14",14.5996,14.5996,14.1481,14.364,252200.0],["2018-03-15",14.3771,14.58,14.1873,14.4295,390600.0],["2018-03-16",14.5015,14.6618,14.3706,14.508,436200.0],["2018-03-19",14.5276,14.5669,13.9779,14.1219,202100.0],["2018-03-20",14.2135,14.2135,13.7424,13.9714,408300.0],["2018-03-21",13.991,14.3706,13.7816,13.9321,410300.0],["2018-03-22",13.8602,13.9943,13.3105,13.5788,514600.0],["2018-03-23",13.4544,13.8471,13.2712,13.6246,650400.0],["2018-03-26",13.834,13.8863,13.4086,13.7358,508900.0],["2018-03-27",13.7882,14.1808,13.5199,14.0303,181300.0],["2018-03-28",14.1023,14.2004,13.8013,13.9779,218900.0],["2018-03-29",14.0368,14.0499,13.7424,13.9518,190200.0],["2018-04-02",14.0172,14.1088,13.9125,14.0041,233100.0],["2018-04-03",14.1219,14.1939,13.9197,14.0957,234600.0],["2018-04-04",13.919,14.2593,13.8078,14.2004,245800.0],["2018-04-05",14.2593,14.3051,14.0107,14.2201,124900.0],["2018-04-06",14.1285,14.4426,14.0892,14.3902,385900.0],["2018-04-09",14.3379,14.4557,14.0368,14.0696,485400.0],["2018-04-10",14.1023,14.5342,14.0303,14.3902,240700.0],["2018-04-11",14.279,14.3706,14.0957,14.1873,472600.0],["2018-04-12",14.1481,14.4229,14.1023,14.2855,131300.0],["2018-04-13",14.3051,14.3051,13.9943,14.0957,552600.0],["2018-04-16",14.063,14.2135,13.6638,13.8994,347900.0],["2018-04-17",13.8536,14.1343,13.8536,13.9714,337300.0],["2018-04-18",14.063,14.1808,14.0303,14.135,176100.0],["2018-04-19",14.0761,14.1088,13.7816,13.8013,271000.0],["2018-04-20",13.7554,13.9642,13.6704,13.919,708400.0],["2018-04-23",14.0172,14.2201,13.9779,14.0892,267200.0],["2018-04-24",14.1612,14.2135,13.4413,13.6049,357500.0],["2018-04-25",13.4871,13.618,13.1665,13.5984,804500.0],["2018-04-26",13.533,13.6573,13.1403,13.1665,402000.0],["2018-04-27",13.1861,13.4871,13.1469,13.389,449800.0],["2018-04-30",13.4806,13.7358,13.4086,13.5722,505200.0],["2018-05-01",13.5199,13.7162,13.2581,13.3694,293900.0],["2018-05-02",13.317,13.4871,12.4597,12.5972,757600.0],["2018-05-03",12.4074,12.4794,11.8381,11.9624,1861600.0],["2018-05-04",11.9951,12.3289,11.7334,11.7726,1525500.0],["2018-05-07",11.7792,12.2372,11.5828,11.7006,544100.0],["2018-05-08",12.3092,12.6757,10.6143,11.1509,1680200.0],["2018-05-09",11.7595,11.7726,10.8499,11.2426,1066800.0],["2018-05-10",11.4192,12.0278,11.3342,11.7726,925300.0],["2018-05-11",11.7137,11.7137,11.0397,11.0593,485600.0],["2018-05-14",10.5227,10.5358,9.2401,9.2597,2336600.0],["2018-05-15",9.2663,10.1366,8.6839,9.7702,3778900.0],["2018-05-16",9.8814,9.9796,9.5149,9.9141,737000.0],["2018-05-17",9.9076,10.0516,9.7832,10.045,335300.0],["2018-05-18",9.9599,10.4802,9.7832,9.9861,706500.0],["2018-05-21",10.0319,10.3264,9.8945,9.9272,415300.0],["2018-05-22",9.9076,10.0123,9.5608,9.9338,495200.0],["2018-05-23",9.8029,9.9992,8.4417,8.5006,1935000.0],["2018-05-24",8.5072,8.5072,7.0937,7.5648,4603100.0],["2018-05-25",7.9117,8.5006,7.9051,8.2585,2564300.0],["2018-05-29",8.1996,8.4745,7.9182,8.3698,1413700.0],["2018-05-30",8.7493,8.7493,8.2749,8.4286,929600.0],["2018-05-31",8.4745,8.5006,8.0164,8.4417,2302500.0],["2018-06-01",8.409,8.4286,8.1211,8.3763,427300.0],["2018-06-04",8.3043,8.7428,8.3043,8.7362,651000.0],["2018-06-05",8.7624,9.155,8.6642,9.0307,1401600.0],["2018-06-06",9.0176,9.2074,8.8933,8.9718,351400.0],["2018-06-07",8.9522,9.0896,8.71,8.8605,998200.0],["2018-06-08",9.0241,9.3121,8.8082,8.9325,719600.0],["2018-06-11",9.0045,9.0562,8.7035,8.8475,629600.0],["2018-06-12",8.7951,8.8344,8.6119,8.7689,649900.0],["2018-06-13",8.6904,8.7624,8.4221,8.4745,459900.0],["2018-06-14",8.4614,8.4614,7.8593,8.0556,784700.0],["2018-06-15",8.1014,8.1145,7.6237,8.0818,551300.0],["2018-06-18",7.9902,8.0556,7.2638,7.591,1192500.0],["2018-06-19",7.5583,7.8901,7.362,7.6565,521400.0],["2018-06-20",7.8135,8.0622,7.6172,7.8528,267800.0],["2018-06-21",8.7689,8.7722,7.9837,8.0884,1072400.0],["2018-06-22",8.1407,8.6839,8.0426,8.6642,711200.0],["2018-06-25",8.6119,8.6119,8.0491,8.1211,744300.0],["2018-06-26",8.0491,8.4286,7.9248,7.9902,258700.0],["2018-06-27",7.9117,7.9182,7.1074,7.1264,736000.0],["2018-06-28",7.1591,7.4929,6.7796,6.9366,877900.0],["2018-06-29",6.9104,7.0865,6.4196,6.7141,1055100.0],["2018-07-02",6.7272,6.7305,6.0205,6.5178,1026900.0],["2018-07-03",6.6094,7.4209,6.5505,7.4078,401000.0],["2018-07-05",7.362,7.5387,6.8712,7.5387,700900.0],["2018-07-06",7.4405,7.6336,7.2834,7.3031,357600.0],["2018-07-09",7.3293,7.6368,7.2376,7.4798,261900.0],["2018-07-10",7.3489,7.4405,7.2082,7.4209,301100.0],["2018-07-11",7.3423,7.3751,7.1395,7.1853,130800.0],["2018-07-12",7.1984,7.5256,7.0479,7.0937,367300.0],["2018-07-13",7.0217,7.1657,6.8843,6.9301,166400.0],["2018-07-16",7.0086,7.0086,6.7207,6.8188,437200.0],["2018-07-17",6.8777,6.8908,6.6094,6.7796,624300.0],["2018-07-18",6.7796,6.8777,6.5832,6.7992,720400.0],["2018-07-19",6.6356,6.8908,6.6356,6.7599,493600.0],["2018-07-20",6.7534,7.1002,6.6879,7.0151,311400.0],["2018-07-23",7.0348,7.1068,6.6683,6.8057,375800.0],["2018-07-24",6.8646,6.9778,6.7076,6.8057,587700.0],["2018-07-25",6.773,7.218,6.773,7.1526,288500.0],["2018-07-26",7.1657,7.4143,7.0806,7.3685,386000.0],["2018-07-27",7.4667,7.663,7.3489,7.6041,349400.0],["2018-07-30",7.6041,7.9378,7.5125,7.5321,337600.0],["2018-07-31",7.5976,7.5976,7.2815,7.3554,204000.0],["2018-08-01",7.4078,7.4078,7.1329,7.1722,328100.0],["2018-08-02",7.1002,7.3031,6.8712,6.9497,813600.0],["2018-08-03",7.1002,7.2965,7.0381,7.218,343600.0],["2018-08-06",7.2507,7.3882,7.0151,7.0348,217500.0],["2018-08-07",7.2507,7.3882,6.8123,6.845,156400.0],["2018-08-08",6.8188,6.8646,6.4655,6.472,1058500.0],["2018-08-09",6.4131,6.4131,6.0205,6.243,1238400.0],["2018-08-10",6.256,6.256,5.6605,6.2168,799900.0],["2018-08-13",6.2233,6.4851,5.9288,6.027,877300.0],["2018-08-14",6.0466,6.4458,6.0466,6.4,728800.0],["2018-08-15",6.3804,6.3804,6.027,6.0859,579400.0],["2018-08-16",6.1252,6.2037,5.8241,5.8896,927600.0],["2018-08-17",5.8111,5.9485,5.5755,5.9288,918100.0],["2018-08-20",5.9288,5.9288,5.6933,5.7391,461400.0],["2018-08-21",5.6933,5.8045,5.6016,5.6802,514900.0],["2018-08-22",5.6867,5.7914,5.5166,5.654,461500.0],["2018-08-23",5.6867,5.8569,5.582,5.6475,613500.0],["2018-08-24",5.6736,5.6736,5.2286,5.4315,543000.0],["2018-08-27",5.4969,5.6357,5.3072,5.5035,442000.0],["2018-08-28",5.5166,5.6278,5.2614,5.2679,247600.0],["2018-08-29",5.2548,5.3006,4.9472,4.9734,536200.0],["2018-08-30",4.9734,4.9734,4.162,4.4565,1745100.0],["2018-08-31",4.5153,4.9407,4.4957,4.9407,2481100.0],["2018-09-04",4.8884,4.8884,4.5415,4.7967,949200.0],["2018-09-05",4.7771,5.1305,4.7771,4.9342,552600.0],["2018-09-06",4.9996,5.3792,4.9669,5.2352,785500.0],["2018-09-07",5.2941,5.3203,5.0781,5.0781,429500.0],["2018-09-10",5.1043,5.2221,5.0847,5.1567,229200.0],["2018-09-11",5.1305,5.1501,4.8884,5.1436,313300.0],["2018-09-12",5.1567,5.2156,5.0454,5.1501,332800.0],["2018-09-13",5.1697,5.5362,5.1697,5.2875,656700.0],["2018-09-14",5.3006,5.3196,5.0061,5.1043,989700.0],["2018-09-17",5.1043,5.2228,5.0454,5.2025,1464400.0],["2018-09-18",5.2352,5.3006,4.9996,5.0389,602400.0],["2018-09-19",4.9996,5.5951,4.9996,5.4315,1460600.0],["2018-09-20",5.5231,6.6879,5.5231,6.6618,3130900.0],["2018-09-21",6.7403,7.1526,6.3542,6.5309,1138100.0],["2018-09-24",6.4262,6.544,5.9092,5.9812,552100.0],["2018-09-25",5.4511,6.2168,5.3988,6.1513,824400.0],["2018-09-26",6.1513,6.4524,5.9747,6.1841,538000.0],["2018-09-27",6.2233,6.2403,5.6802,5.6802,894300.0],["2018-09-28",5.6671,6.0074,5.5166,5.7849,560700.0],["2018-10-01",5.8241,5.8699,5.5624,5.6278,218300.0],["2018-10-02",5.7325,6.0205,5.6998,5.9747,544100.0],["2018-10-03",6.1186,6.3019,5.8798,5.9223,539100.0],["2018-10-04",5.8503,5.8503,5.353,5.3726,615400.0],["2018-10-05",5.3661,5.5166,4.8753,5.0389,991700.0],["2018-10-08",5.2025,5.4315,4.9931,5.3988,850800.0],["2018-10-09",5.3661,5.4119,5.137,5.3006,762000.0],["2018-10-10",5.2025,5.3137,5.1697,5.2417,243200.0],["2018-10-11",5.2417,5.3203,5.0454,5.1174,659200.0],["2018-10-12",5.2548,5.4544,5.1239,5.3595,516900.0],["2018-10-15",5.353,5.6016,5.353,5.4969,287600.0],["2018-10-16",5.5558,5.6933,5.3922,5.6736,254600.0],["2018-10-17",5.6147,5.6147,5.3792,5.4969,228100.0],["2018-10-18",5.4315,5.4839,5.3006,5.3857,272200.0],["2018-10-19",5.4053,5.5362,5.3661,5.5035,374500.0],["2018-10-22",5.5951,5.7652,5.3072,5.4511,336200.0],["2018-10-23",5.3333,5.5886,5.3006,5.4446,309000.0],["2018-10-24",5.4315,5.4675,5.2385,5.3922,404700.0],["2018-10-25",5.3988,5.7522,5.3792,5.7129,347000.0],["2018-10-26",5.6736,5.6736,5.4315,5.6344,349900.0],["2018-10-29",5.6475,5.726,5.2417,5.3726,319800.0],["2018-10-30",5.3661,5.6213,5.2941,5.6147,276600.0],["2018-10-31",5.5886,5.9223,5.4184,5.8961,881800.0],["2018-11-01",5.9616,6.701,5.9616,6.6879,732000.0],["2018-11-02",6.7599,7.0217,6.6225,6.9497,498700.0],["2018-11-05",6.9759,7.3293,6.7403,6.9955,505900.0],["2018-11-06",6.845,7.2442,6.5963,6.9628,426500.0],["2018-11-07",7.0021,7.1264,6.7599,6.9366,179800.0],["2018-11-08",6.9432,7.2376,6.8319,6.9955,354000.0],["2018-11-09",7.1133,7.4732,6.9759,7.1264,597800.0],["2018-11-12",7.1133,7.1199,6.4,6.8515,408100.0],["2018-11-13",6.773,7.0544,6.6552,6.8777,264700.0],["2018-11-14",6.9824,7.0282,6.7468,7.0217,253000.0],["2018-11-15",6.9759,7.6172,6.9366,7.3293,270900.0],["2018-11-16",7.3227,7.7873,7.2769,7.7219,377100.0],["2018-11-19",7.5518,7.663,7.0021,7.2638,548900.0],["2018-11-20",7.1722,7.1722,6.8515,7.0021,439600.0],["2018-11-21",7.1198,7.1657,6.8385,6.9366,278700.0],["2018-11-23",6.7861,6.9563,6.6879,6.9039,79000.0],["2018-11-26",6.8908,7.3554,6.7403,7.0151,410200.0],["2018-11-27",7.0086,7.0217,6.8646,6.8843,158000.0],["2018-11-28",6.9759,7.0021,6.8057,6.9235,223500.0],["2018-11-29",6.9824,7.1984,6.9366,6.9693,245600.0],["2018-11-30",6.9235,7.0282,6.7796,6.9628,281800.0],["2018-12-03",7.1787,7.5256,6.9039,6.9235,272900.0],["2018-12-04",6.9628,7.1198,6.8385,6.989,330400.0],["2018-12-06",6.845,6.9235,6.7043,6.7665,276900.0],["2018-12-07",6.6618,6.7338,6.2233,6.6487,711300.0],["2018-12-10",6.6029,6.6421,6.2495,6.5113,260500.0],["2018-12-11",6.6814,6.7141,6.4458,6.616,331300.0],["2018-12-12",6.845,7.061,6.6749,6.9104,247100.0],["2018-12-13",6.9104,6.9104,6.5571,6.6814,147900.0],["2018-12-14",6.6029,6.7992,6.4131,6.6421,96800.0],["2018-12-17",6.6094,6.773,6.4066,6.4655,214800.0],["2018-12-18",6.4851,6.6945,6.4007,6.4982,132000.0],["2018-12-19",6.544,6.8908,6.2364,6.2691,183200.0],["2018-12-20",6.328,6.4066,6.2364,6.328,146100.0],["2018-12-21",6.3738,6.4785,6.2168,6.3869,219700.0],["2018-12-24",6.3738,6.5636,6.2495,6.3149,100300.0],["2018-12-26",6.3346,6.5505,6.2233,6.5113,237700.0],["2018-12-27",6.472,6.7665,6.328,6.7141,241100.0],["2018-12-28",6.7272,7.0675,6.7272,7.0348,374900.0],["2018-12-31",7.0544,7.3227,7.0217,7.2835,182400.0],["2019-01-02",7.2246,7.2638,7.0282,7.146,228100.0],["2019-01-03",7.1395,7.1395,6.917,7.0217,204400.0],["2019-01-04",7.1264,7.4732,7.0217,7.3947,468000.0],["2019-01-07",7.3947,7.6106,7.3358,7.5518,355400.0],["2019-01-08",7.5583,7.9509,7.519,7.9182,670800.0],["2019-01-09",7.9837,8.3763,7.9837,8.3174,854900.0],["2019-01-10",8.2323,8.7951,8.1473,8.481,1775100.0],["2019-01-11",8.3632,8.5988,8.2978,8.3436,937700.0],["2019-01-14",8.2454,8.553,8.108,8.2454,177700.0],["2019-01-15",8.2912,8.3567,8.1211,8.2781,188300.0],["2019-01-16",8.2978,8.4745,8.1342,8.2716,217800.0],["2019-01-17",8.1603,8.3109,7.8266,7.9771,1258000.0],["2019-01-18",7.9967,8.3239,7.9182,8.2062,325000.0],["2019-01-22",8.18,8.252,8.036,8.1865,234900.0],["2019-01-23",8.2847,8.3109,7.8004,8.1014,287300.0],["2019-01-24",8.108,8.3239,8.0426,8.0818,417600.0],["2019-01-25",8.2454,8.2585,8.0687,8.1342,155700.0],["2019-01-28",7.9837,8.2847,7.9771,8.1603,115900.0],["2019-01-29",8.2062,8.252,7.9509,8.18,238300.0],["2019-01-30",8.1603,8.4483,7.9902,8.2389,317900.0],["2019-01-31",8.2389,8.5137,8.0229,8.481,362100.0],["2019-02-01",8.3959,8.7297,8.3043,8.409,450900.0],["2019-02-04",8.3305,8.5857,8.3305,8.481,182100.0],["2019-02-05",8.4941,8.5857,8.4012,8.481,195600.0],["2019-02-06",8.3632,8.5333,8.1276,8.1734,184000.0],["2019-02-07",8.2389,8.2781,7.7284,7.8528,291400.0],["2019-02-08",7.7873,7.8724,7.663,7.8528,116800.0],["2019-02-11",7.8528,7.9248,7.7088,7.8135,137400.0],["2019-02-12",7.8659,7.964,7.7742,7.7873,271900.0],["2019-02-13",7.7742,7.8515,7.5583,7.5648,166200.0],["2019-02-14",7.5387,7.8462,7.4667,7.7677,134600.0],["2019-02-15",7.7546,7.8528,7.6106,7.6826,213600.0],["2019-02-19",7.6826,7.8004,7.2049,7.2638,372800.0],["2019-02-20",7.3162,7.4012,7.1264,7.2638,834800.0],["2019-02-21",7.2311,7.3882,7.1722,7.3293,329700.0],["2019-02-22",7.3882,7.735,7.2834,7.6041,198200.0],["2019-02-25",7.6826,7.7415,7.5059,7.591,181200.0],["2019-02-26",7.5518,7.7121,7.5518,7.5845,150700.0],["2019-02-27",7.5387,7.6499,7.1787,7.4601,462600.0],["2019-02-28",7.4601,7.6041,7.2769,7.3489,736600.0],["2019-03-01",7.3751,7.6041,7.0806,7.1984,769200.0],["2019-03-04",7.2246,7.3882,7.2246,7.2835,261000.0],["2019-03-05",7.3423,7.3489,7.2507,7.3423,148500.0],["2019-03-06",7.362,7.4863,7.1329,7.2049,507800.0],["2019-03-07",7.2049,7.3423,6.9104,6.9693,581700.0],["2019-03-08",7.1264,7.8724,7.1264,7.8004,604800.0],["2019-03-11",7.892,8.1453,7.892,8.0033,351000.0],["2019-03-12",7.9967,8.18,7.8724,7.9378,305500.0],["2019-03-13",7.9182,8.0282,7.6957,7.879,258800.0],["2019-03-14",7.892,8.036,7.6368,7.8659,289300.0],["2019-03-15",7.8659,8.2978,7.856,8.1211,596800.0],["2019-03-18",8.1145,8.3043,8.0164,8.2454,268900.0],["2019-03-19",8.3436,8.625,8.2781,8.337,292800.0],["2019-03-20",8.3305,8.3501,7.9843,8.2258,196000.0],["2019-03-21",8.1603,8.3632,7.6859,7.7873,315000.0],["2019-03-22",7.6368,7.6368,7.3685,7.4012,696800.0],["2019-03-25",7.3947,7.6957,7.3882,7.6172,1345300.0],["2019-03-26",7.7481,7.8004,7.1787,7.3293,1127800.0],["2019-03-27",7.2049,7.2049,6.8319,7.1002,696800.0],["2019-03-28",7.0675,7.3554,7.0675,7.1722,443500.0],["2019-03-29",7.2573,7.2573,7.0021,7.1657,264000.0],["2019-04-01",7.2704,7.3489,7.1264,7.2311,238900.0],["2019-04-02",7.2769,7.3293,7.0806,7.1787,165600.0],["2019-04-03",7.2507,7.3096,7.1199,7.1264,235500.0],["2019-04-04",7.146,7.2442,7.0413,7.1329,175000.0],["2019-04-05",7.1722,7.2834,7.0675,7.1264,228300.0],["2019-04-08",7.1395,7.2095,6.989,7.0675,86100.0],["2019-04-09",7.0675,7.1133,6.8777,7.0217,114000.0],["2019-04-10",7.0282,7.1264,6.9693,7.1133,236600.0],["2019-04-11",7.061,7.146,7.0021,7.074,266300.0],["2019-04-12",7.0479,7.5976,7.0479,7.3554,355700.0],["2019-04-15",7.3947,7.9837,7.3685,7.8659,490400.0],["2019-04-16",7.8266,7.892,7.6172,7.6368,411900.0],["2019-04-17",7.7546,7.8201,7.6303,7.6695,349300.0],["2019-04-18",7.7154,7.7284,7.3096,7.3489,173200.0],["2019-04-22",7.3751,7.4863,7.2376,7.3751,125300.0],["2019-04-23",7.3882,7.4863,7.2246,7.3751,341500.0],["2019-04-24",7.3031,7.3031,6.328,6.3738,554700.0],["2019-04-25",6.2691,6.2691,5.5689,6.0924,1437000.0],["2019-04-26",6.1448,6.3738,6.1121,6.3019,357400.0],["2019-04-29",6.2953,6.4393,6.2168,6.2364,315400.0],["2019-04-30",6.2168,6.5571,6.0532,6.544,276800.0],["2019-05-01",6.544,6.544,6.3509,6.4524,172000.0],["2019-05-02",6.4524,6.5636,6.2757,6.5636,170600.0],["2019-05-03",6.5571,6.9693,6.5571,6.7927,476300.0],["2019-05-06",6.5832,6.8254,6.5702,6.7468,257100.0],["2019-05-07",6.6356,6.6356,6.3935,6.4458,131400.0],["2019-05-08",6.5113,6.701,6.328,6.6618,203400.0],["2019-05-09",6.616,6.8123,6.5381,6.701,304800.0],["2019-05-10",6.7338,7.1657,6.6487,6.7141,455000.0],["2019-05-13",6.5702,6.6552,6.4458,6.5571,139700.0],["2019-05-14",6.6225,6.6945,6.2757,6.3346,240500.0],["2019-05-15",6.2691,6.6356,6.2364,6.5374,281400.0],["2019-05-16",6.5505,6.6356,6.4524,6.544,250800.0],["2019-05-17",6.4655,6.6225,6.1513,6.1775,192000.0],["2019-05-20",6.1383,6.3477,6.0074,6.1775,276900.0],["2019-05-21",6.1579,6.3215,6.1121,6.2233,766100.0],["2019-05-22",6.2233,6.2626,6.0205,6.0663,453900.0],["2019-05-23",6.0008,6.0139,5.8896,5.9354,240500.0],["2019-05-24",5.9812,6.5243,5.8372,6.4066,647400.0],["2019-05-28",6.4131,6.5309,6.0466,6.099,2357900.0],["2019-05-29",6.099,6.2757,5.798,6.1448,282200.0],["2019-05-30",6.1775,6.6683,5.9419,6.5113,1360600.0],["2019-05-31",6.5309,6.701,6.3935,6.5113,439400.0],["2019-06-03",6.5178,6.6683,6.328,6.4131,455700.0],["2019-06-04",6.4655,6.7076,6.4655,6.6945,343700.0],["2019-06-05",6.701,6.7599,6.5832,6.7599,367900.0],["2019-06-06",6.7992,6.7992,6.2299,6.6879,542900.0],["2019-06-07",6.6945,6.7239,6.544,6.5571,186300.0],["2019-06-10",6.5767,6.9824,6.5702,6.8515,320700.0],["2019-06-11",6.917,7.4274,6.773,7.4078,891000.0],["2019-06-12",7.4274,8.1734,7.4143,7.879,1535000.0],["2019-06-13",7.9509,7.9509,7.447,7.6434,517400.0],["2019-06-14",7.6172,7.6303,7.3031,7.447,382200.0],["2019-06-17",7.4601,7.5714,7.3162,7.5256,231500.0],["2019-06-18",7.6434,7.6957,7.3751,7.434,378400.0],["2019-06-19",7.4209,7.4732,7.2115,7.2704,210800.0],["2019-06-20",7.3554,7.4732,7.2049,7.3882,395400.0],["2019-06-21",7.362,7.4078,7.0806,7.3947,149900.0],["2019-06-24",7.3816,7.5125,7.3162,7.3882,266800.0],["2019-06-25",7.3162,7.4405,7.2311,7.3031,193400.0],["2019-06-26",7.3227,7.8331,7.3096,7.5256,659400.0],["2019-06-27",7.5256,7.6957,7.3947,7.5125,568600.0],["2019-06-28",7.5387,7.6695,7.3947,7.6565,562400.0],["2019-07-01",7.7677,7.8659,7.5747,7.7612,622900.0],["2019-07-02",7.7612,7.8855,7.6041,7.8659,156300.0],["2019-07-03",7.8659,7.9837,7.6041,7.8724,456300.0],["2019-07-05",7.9051,7.9837,7.7677,7.8528,316000.0],["2019-07-08",7.807,7.892,7.7546,7.807,187900.0],["2019-07-09",7.8004,8.0295,7.7284,7.879,383500.0],["2019-07-10",7.8855,8.036,7.6957,7.8331,320000.0],["2019-07-11",7.8201,8.0687,7.8201,8.0164,501700.0],["2019-07-12",8.0949,8.265,8.0687,8.1473,241700.0],["2019-07-15",8.1669,8.1669,7.8397,7.8659,258200.0],["2019-07-16",7.8135,8.0949,7.7972,8.036,218900.0],["2019-07-17",8.0295,8.2192,8.0295,8.1603,214200.0],["2019-07-18",8.1473,8.1734,7.9182,8.0884,179100.0],["2019-07-19",8.0426,8.1669,7.9248,8.0687,209800.0],["2019-07-22",8.0687,8.0949,7.7415,7.7546,301400.0],["2019-07-23",7.7612,7.7939,7.6368,7.6892,147700.0],["2019-07-24",7.6826,7.964,7.6826,7.8135,271500.0],["2019-07-25",7.7677,7.8266,7.6368,7.7677,146300.0],["2019-07-26",7.7808,8.0622,7.7742,7.9837,226300.0],["2019-07-29",7.9182,8.2781,7.8593,8.2323,182300.0],["2019-07-30",8.1276,8.1538,7.8855,8.1014,230900.0],["2019-07-31",8.0818,8.3632,7.9837,8.0687,473800.0],["2019-08-01",7.8567,8.108,7.6368,7.7546,181000.0],["2019-08-02",7.7023,8.0033,7.6041,7.9313,170900.0],["2019-08-05",7.8004,7.8004,7.3358,7.3882,276500.0],["2019-08-06",7.3882,7.6041,7.3816,7.5583,117400.0],["2019-08-07",7.4798,7.7808,7.3489,7.6172,142100.0],["2019-08-08",7.6237,7.7939,7.4601,7.6106,249300.0],["2019-08-09",7.5518,8.4417,7.5256,8.4286,503200.0],["2019-08-12",4.2209,4.2798,2.7158,3.5992,12107800.0],["2019-08-13",3.8413,4.1423,3.7445,3.9264,4626200.0],["2019-08-14",3.7039,3.8727,3.4552,3.5337,5195900.0],["2019-08-15",3.8151,3.8701,3.5337,3.7432,2448400.0],["2019-08-16",3.8151,3.9068,3.6843,3.7301,1689600.0],["2019-08-19",3.6908,3.6973,3.2458,3.5076,1932600.0],["2019-08-20",3.5337,3.7039,3.4978,3.6385,857700.0],["2019-08-21",3.6581,3.7301,3.5514,3.6908,477500.0],["2019-08-22",3.6712,3.77,3.6123,3.7301,399200.0],["2019-08-23",3.7039,3.7955,3.501,3.5272,563400.0],["2019-08-26",3.5665,3.6319,3.501,3.5141,483800.0],["2019-08-27",3.5599,3.5926,3.272,3.344,1157400.0],["2019-08-28",3.344,3.4487,3.2654,3.2982,415100.0],["2019-08-29",3.2654,3.3636,3.1411,3.3243,845800.0],["2019-08-30",3.272,3.3832,3.1149,3.1411,1066700.0],["2019-09-03",3.2065,3.2393,2.9906,3.0626,863500.0],["2019-09-04",3.0757,3.3832,3.043,3.2131,715100.0],["2019-09-05",3.2458,3.6712,3.2393,3.501,843200.0],["2019-09-06",3.501,3.6646,3.501,3.5468,785700.0],["2019-09-09",3.5534,3.645,3.4094,3.4487,592600.0],["2019-09-10",3.4029,3.4879,3.4029,3.4225,594800.0],["2019-09-11",3.4029,3.4945,3.3374,3.4683,534700.0],["2019-09-12",3.4814,3.5861,3.4042,3.4618,301000.0],["2019-09-13",3.4683,3.501,3.3505,3.429,476900.0],["2019-09-16",3.3767,3.5468,3.3767,3.4814,119200.0],["2019-09-17",3.4487,3.6777,3.3963,3.5665,331400.0],["2019-09-18",3.5141,3.645,3.4749,3.4814,267200.0],["2019-09-19",3.4356,3.6352,3.3865,3.6254,327400.0],["2019-09-20",3.6515,3.6515,3.4487,3.4552,204800.0],["2019-09-23",3.3963,3.4683,3.3963,3.4552,105600.0],["2019-09-24",3.4356,3.4683,3.3963,3.4683,230300.0],["2019-09-25",3.416,3.5926,3.3865,3.5599,332700.0],["2019-09-26",3.5665,3.7301,3.5436,3.6973,325100.0],["2019-09-27",3.7104,3.8151,3.6712,3.7235,285800.0],["2019-09-30",3.7235,3.7759,3.6744,3.7628,251800.0],["2019-10-01",3.7628,3.7955,3.6843,3.7497,225600.0],["2019-10-02",3.6843,3.8282,3.6339,3.8021,284200.0],["2019-10-03",3.8021,3.8806,3.7432,3.8609,304900.0],["2019-10-04",3.8937,3.9722,3.8217,3.946,282200.0],["2019-10-07",3.8871,4.0573,3.8806,3.9133,703300.0],["2019-10-08",3.874,3.9133,3.8151,3.8675,196400.0],["2019-10-09",3.9133,3.9264,3.7628,3.8609,425800.0],["2019-10-10",3.8806,3.9787,3.8806,3.9198,142900.0],["2019-10-11",3.9918,4.018,3.8609,3.9068,233800.0],["2019-10-14",3.8609,3.8891,3.8282,3.8282,221400.0],["2019-10-15",3.8217,3.8609,3.7366,3.789,214300.0],["2019-10-16",3.7301,3.8348,3.6973,3.8151,167200.0],["2019-10-17",3.8151,4.0376,3.7235,3.946,889500.0],["2019-10-18",3.9264,4.0115,3.7759,3.7955,170800.0],["2019-10-21",3.7562,3.9395,3.753,3.9329,356800.0],["2019-10-22",3.9329,3.9395,3.8479,3.9002,1569400.0],["2019-10-23",3.8937,3.9526,3.8151,3.9133,901700.0],["2019-10-24",3.9395,3.946,3.9002,3.9264,481500.0],["2019-10-25",3.9264,4.0507,3.9198,3.9657,557900.0],["2019-10-28",3.9591,4.1162,3.6385,3.7562,465600.0],["2019-10-29",3.7432,3.8367,3.6712,3.7693,243400.0],["2019-10-30",3.7497,3.8282,3.6973,3.7955,185800.0],["2019-10-31",3.789,3.9068,3.789,3.8937,465900.0],["2019-11-01",3.9133,3.9264,3.8217,3.874,214100.0],["2019-11-04",3.9002,4.0245,3.8924,3.9591,746900.0],["2019-11-05",3.9657,3.9853,3.8675,3.9133,427500.0],["2019-11-06",3.8609,3.8871,3.7432,3.7628,305100.0],["2019-11-07",3.7693,3.8544,3.7235,3.7955,274500.0],["2019-11-08",3.7628,3.789,3.6385,3.7235,220100.0],["2019-11-11",3.6908,3.9395,3.6908,3.8282,143000.0],["2019-11-12",3.7824,3.9329,3.7824,3.8937,326900.0],["2019-11-13",3.8871,4.0573,3.8217,3.9068,272000.0],["2019-11-14",3.9068,4.0115,3.8609,3.946,223100.0],["2019-11-15",4.018,4.1162,3.9329,4.1096,226500.0],["2019-11-18",4.0638,4.09,3.982,4.0638,137200.0],["2019-11-19",4.0573,4.1031,4.0573,4.09,244800.0],["2019-11-20",4.0834,4.463,4.0769,4.3452,388700.0],["2019-11-21",4.3321,4.3465,4.1947,4.2601,104300.0],["2019-11-22",4.2274,4.3714,4.1358,4.3059,227600.0],["2019-11-25",4.3256,4.4761,4.2798,4.2994,283000.0],["2019-11-26",4.247,4.3877,4.1947,4.3125,231900.0],["2019-11-27",4.1162,4.4695,4.1096,4.4499,261900.0],["2019-11-29",4.4695,4.4695,4.2863,4.2929,183700.0],["2019-12-02",4.2667,4.2929,4.0115,4.0311,398300.0],["2019-12-03",3.9853,4.0573,3.9198,4.0115,245400.0],["2019-12-04",3.9853,4.1162,3.9853,3.9853,328200.0],["2019-12-05",4.0769,4.1554,3.9853,4.0507,201500.0],["2019-12-06",4.0834,4.1947,4.0442,4.09,458300.0],["2019-12-09",4.0704,4.3583,4.0704,4.2798,495000.0],["2019-12-10",4.3256,4.3583,4.1096,4.1227,314300.0],["2019-12-11",4.1031,4.2012,3.9787,4.1227,269900.0],["2019-12-12",4.1685,4.5808,4.1162,4.4499,931500.0],["2019-12-13",4.4761,4.7117,4.3845,4.4106,530200.0],["2019-12-16",4.4368,4.5546,4.4106,4.4761,233800.0],["2019-12-17",4.5088,4.5677,4.3779,4.5088,260800.0],["2019-12-18",4.5742,4.8033,4.5579,4.7378,364300.0],["2019-12-19",4.692,4.8556,4.4892,4.7313,385400.0],["2019-12-20",4.764,4.9257,4.7182,4.8033,304600.0],["2019-12-23",4.8229,5.0389,4.7902,4.8425,446900.0],["2019-12-24",4.9014,5.2064,4.8818,5.0323,315700.0],["2019-12-26",5.0258,5.4773,5.0258,5.3661,406300.0],["2019-12-27",5.4315,5.4315,5.0585,5.0847,445400.0],["2019-12-30",5.1043,5.2352,4.8556,5.2025,212700.0],["2019-12-31",5.1763,5.2286,5.0912,5.1174,102400.0],["2020-01-02",5.0978,5.1697,4.8949,4.9865,375700.0],["2020-01-03",4.9407,5.0192,4.8033,4.8687,131600.0],["2020-01-06",4.7836,4.8785,4.7378,4.7771,226900.0],["2020-01-07",4.7836,4.8884,4.7182,4.7313,127200.0],["2020-01-08",4.7575,4.7967,4.7117,4.764,126900.0],["2020-01-09",4.7182,4.889,4.7182,4.7378,181300.0],["2020-01-10",4.7509,4.8622,4.6855,4.6855,218600.0],["2020-01-13",4.6986,4.7967,4.5153,4.5153,189700.0],["2020-01-14",4.5153,4.6528,4.391,4.607,204400.0],["2020-01-15",4.6266,4.6528,4.5481,4.5873,157700.0],["2020-01-16",4.6266,4.7444,4.5481,4.6789,152500.0],["2020-01-17",4.692,4.9145,4.692,4.7967,130100.0],["2020-01-21",4.7771,4.8229,4.6397,4.7706,304900.0],["2020-01-22",4.7248,4.8164,4.6789,4.7575,184900.0],["2020-01-23",4.7182,4.8098,4.5284,4.6528,173000.0],["2020-01-24",4.6855,4.7444,4.5939,4.6462,486000.0],["2020-01-27",4.5481,4.6266,4.5023,4.5873,127200.0],["2020-01-28",4.5742,4.8425,4.5742,4.7248,149800.0],["2020-01-29",4.7182,4.8491,4.5153,4.535,227800.0],["2020-01-30",4.5612,4.6659,4.5284,4.6462,423400.0],["2020-01-31",4.5873,4.5873,4.4172,4.5153,207900.0],["2020-02-03",4.5677,4.6724,4.4172,4.6528,203000.0],["2020-02-04",4.6397,4.7902,4.6397,4.7117,198400.0],["2020-02-05",4.7575,4.7836,4.6462,4.7051,235400.0],["2020-02-06",4.764,4.7967,4.6462,4.7248,779600.0],["2020-02-07",4.692,4.7313,4.5612,4.5873,183500.0],["2020-02-10",4.5939,4.6593,4.4826,4.5873,1586100.0],["2020-02-11",4.5873,4.5873,4.3452,4.4565,355800.0],["2020-02-12",4.4303,4.5088,4.3583,4.4303,173800.0],["2020-02-13",4.4172,4.4172,4.2143,4.3256,225000.0],["2020-02-14",4.3256,4.3517,4.1947,4.2209,97100.0],["2020-02-18",4.2143,4.3648,4.2012,4.2863,194900.0],["2020-02-19",4.2601,4.4172,4.2209,4.2667,162600.0],["2020-02-20",4.2209,4.4434,4.2209,4.2405,176700.0],["2020-02-21",4.2405,4.2929,4.1489,4.1685,173100.0],["2020-02-24",4.1096,4.1293,3.9591,4.09,221100.0],["2020-02-25",4.0769,4.1227,3.9657,3.9787,167500.0],["2020-02-26",3.9853,4.054,3.9558,4.0376,180000.0],["2020-02-27",3.946,4.0376,3.8413,3.8806,284600.0],["2020-02-28",3.8151,3.9264,3.6777,3.7955,485500.0],["2020-03-02",3.8348,3.874,3.6515,3.8086,188600.0],["2020-03-03",3.789,3.9526,3.717,3.8021,305000.0],["2020-03-04",3.8348,3.9591,3.7693,3.8413,800500.0],["2020-03-05",3.7562,3.9133,3.7301,3.874,232300.0],["2020-03-06",3.7497,3.9264,3.6777,3.7955,144000.0],["2020-03-09",3.573,3.573,3.0888,3.2262,755700.0],["2020-03-10",3.2458,3.4029,3.1215,3.2327,540300.0],["2020-03-11",3.1738,3.3571,3.0953,3.2,587700.0],["2020-03-12",2.755,2.9775,2.4867,2.5325,407700.0],["2020-03-13",2.6241,2.9317,2.5849,2.9186,258400.0],["2020-03-16",2.6176,2.7288,2.3427,2.6307,108200.0],["2020-03-17",2.755,2.7681,2.4213,2.5194,568400.0],["2020-03-18",2.4344,2.4605,2.1202,2.1464,246000.0],["2020-03-19",2.1137,2.2838,1.9697,2.1988,286500.0],["2020-03-20",2.2119,2.4409,2.1857,2.2446,209300.0],["2020-03-23",2.1661,2.2119,2.0286,2.1006,194400.0],["2020-03-24",2.2184,2.4344,2.2184,2.4344,505300.0],["2020-03-25",2.5194,2.5587,2.3755,2.5391,209500.0],["2020-03-26",2.526,2.5849,2.3689,2.3951,474200.0],["2020-03-27",2.3427,2.3886,2.2119,2.2119,147000.0],["2020-03-30",2.1857,2.3035,2.1464,2.2119,127300.0],["2020-03-31",2.1399,2.4082,2.1399,2.3231,334900.0],["2020-04-01",2.3166,2.3166,2.0221,2.2904,349400.0],["2020-04-02",2.225,2.4082,2.1922,2.3951,269400.0],["2020-04-03",2.4082,2.4213,2.238,2.3297,184800.0],["2020-04-06",2.4213,2.5227,2.2577,2.2904,328300.0],["2020-04-07",2.3493,2.4474,2.2577,2.3166,409300.0],["2020-04-08",2.3297,2.4671,2.2773,2.4409,269500.0],["2020-04-09",2.3951,2.598,2.3558,2.3951,385200.0],["2020-04-13",2.3951,2.3951,2.1791,2.2773,500800.0],["2020-04-14",2.2577,2.4245,2.2511,2.2904,286900.0],["2020-04-15",2.1922,2.4409,2.1137,2.4213,416400.0],["2020-04-16",2.4016,2.4016,2.2838,2.3362,264400.0],["2020-04-17",2.3624,2.4213,2.2838,2.3231,319200.0],["2020-04-20",2.2577,2.3231,2.1922,2.2838,389100.0],["2020-04-21",2.2315,2.2577,2.1726,2.1922,900200.0],["2020-04-22",2.2315,2.2675,2.1857,2.225,305400.0],["2020-04-23",2.2053,2.238,2.1268,2.1595,518600.0],["2020-04-24",2.1595,2.238,2.0483,2.1791,264400.0],["2020-04-27",2.2577,2.2708,2.1137,2.1988,524500.0],["2020-04-28",2.2511,2.3624,2.2184,2.3362,565500.0],["2020-04-29",2.454,2.5391,2.3624,2.382,674500.0],["2020-04-30",2.3886,2.4082,2.2904,2.3689,317600.0],["2020-05-01",2.3755,2.3755,2.2577,2.2773,151500.0],["2020-05-04",2.2446,2.2446,2.1006,2.1922,698500.0],["2020-05-05",2.1922,2.3231,2.0941,2.1726,489200.0],["2020-05-06",2.1661,2.3297,2.1006,2.238,592600.0],["2020-05-07",2.31,2.4082,2.2511,2.2773,960600.0],["2020-05-08",2.2773,2.3886,2.2511,2.31,1257300.0],["2020-05-11",2.3427,2.5423,2.2773,2.5129,638300.0],["2020-05-12",2.5587,2.829,2.5587,2.6961,1111000.0],["2020-05-13",2.7681,2.7746,2.382,2.4016,589800.0],["2020-05-14",2.3886,2.5063,2.3179,2.4474,746400.0],["2020-05-15",2.4278,2.598,2.4278,2.5456,874900.0],["2020-05-18",2.6634,2.755,2.6569,2.6961,879400.0],["2020-05-19",2.7027,3.0299,2.6438,2.9775,839600.0],["2020-05-20",3.0168,3.043,2.7354,2.9055,956800.0],["2020-05-21",2.9186,3.056,2.8074,2.9448,362700.0],["2020-05-22",2.9317,3.056,2.8074,3.056,303800.0],["2020-05-26",3.0757,3.2262,3.0495,3.1411,285200.0],["2020-05-27",3.2065,3.2327,2.9775,3.0037,335300.0],["2020-05-28",3.043,3.1215,2.9644,3.056,317400.0],["2020-05-29",3.0495,3.0757,2.9252,3.0233,205700.0],["2020-06-01",3.0233,3.1607,3.0233,3.0953,116600.0],["2020-06-02",3.1084,3.3014,3.1084,3.2327,264600.0],["2020-06-03",3.2785,3.4618,3.1967,3.3898,360300.0],["2020-06-04",3.3767,3.4029,3.2131,3.2393,192500.0],["2020-06-05",3.272,3.4127,3.272,3.3636,282000.0],["2020-06-08",3.4487,3.501,3.3335,3.4749,522400.0],["2020-06-09",3.4618,3.4618,3.2262,3.2785,293700.0],["2020-06-10",3.2589,3.2589,3.056,3.2393,469100.0],["2020-06-11",3.1084,3.2,2.9546,3.0037,347900.0],["2020-06-12",3.2524,3.2524,2.9317,2.9971,358000.0],["2020-06-15",2.9317,3.0037,2.8728,2.8924,98900.0],["2020-06-16",3.0626,3.1084,2.9153,2.971,504800.0],["2020-06-17",2.9775,2.9841,2.8532,2.8794,146800.0],["2020-06-18",2.8597,2.8597,2.6634,2.6634,321600.0],["2020-06-19",2.7419,2.899,2.7288,2.8532,354800.0],["2020-06-22",2.8466,2.8466,2.6896,2.7616,106000.0],["2020-06-23",2.7616,2.9121,2.7616,2.8205,139500.0],["2020-06-24",2.8335,2.8335,2.7288,2.7746,60300.0],["2020-06-25",2.7485,2.9186,2.7177,2.9186,251200.0],["2020-06-26",2.9317,2.9317,2.8008,2.8532,118600.0],["2020-06-29",2.8532,2.9906,2.8368,2.8663,164300.0],["2020-06-30",2.8794,2.8794,2.7746,2.7877,130700.0],["2020-07-01",2.7616,2.8401,2.7354,2.8139,103500.0],["2020-07-02",2.8532,2.9644,2.7158,2.7158,161500.0],["2020-07-06",2.9055,3.1738,2.8859,3.056,513000.0],["2020-07-07",3.056,3.0757,2.8924,2.9186,394800.0],["2020-07-08",2.971,3.0102,2.899,2.899,294800.0],["2020-07-09",2.9579,2.9579,2.755,2.7812,262500.0],["2020-07-10",2.7746,2.8892,2.7616,2.8205,541600.0],["2020-07-13",2.8597,3.0855,2.827,2.9186,431800.0],["2020-07-14",2.9775,2.9971,2.8466,2.9579,236800.0],["2020-07-15",2.9775,3.1346,2.9775,3.1084,333700.0],["2020-07-16",3.0888,3.1673,3.043,3.1215,139700.0],["2020-07-17",3.1149,3.128,3.0233,3.0757,220100.0],["2020-07-20",3.0495,3.056,2.9252,2.9513,609400.0],["2020-07-21",3.0037,3.2654,2.9971,3.2065,410300.0],["2020-07-22",3.2065,3.4879,3.1869,3.4683,357000.0],["2020-07-23",3.5207,3.7955,3.4552,3.5599,636900.0],["2020-07-24",3.5076,3.6142,3.4814,3.5534,331300.0],["2020-07-27",3.5665,3.7497,3.5292,3.6712,415500.0],["2020-07-28",3.6908,3.6908,3.4945,3.5403,517400.0],["2020-07-29",3.5337,3.645,3.429,3.6385,353000.0],["2020-07-30",3.6319,3.6319,3.4356,3.4421,352000.0],["2020-07-31",3.4618,3.4618,3.3047,3.3243,317200.0],["2020-08-03",3.2982,3.7824,3.1738,3.6057,1046900.0],["2020-08-04",3.8937,3.9395,3.6188,3.7497,964100.0],["2020-08-05",3.8348,3.9048,3.573,3.5796,489300.0],["2020-08-06",3.5337,3.8413,3.4945,3.7955,525100.0],["2020-08-07",3.8282,3.8282,3.6843,3.7366,366300.0],["2020-08-10",3.8021,4.0115,3.6123,3.6123,390700.0],["2020-08-11",3.6123,3.7562,3.5207,3.5599,433400.0],["2020-08-12",3.6057,3.6385,3.3047,3.4094,364600.0],["2020-08-13",3.3701,3.5599,3.3113,3.3309,640200.0],["2020-08-14",3.2851,3.3636,3.2609,3.344,332100.0],["2020-08-17",3.3636,3.4225,3.2327,3.2458,216600.0],["2020-08-18",3.2524,3.4094,3.2262,3.3243,308800.0],["2020-08-19",3.2982,3.3963,3.272,3.272,195000.0],["2020-08-20",3.2524,3.3243,3.1673,3.2654,172300.0],["2020-08-21",3.2524,3.3243,3.1673,3.2262,352100.0],["2020-08-24",3.2393,3.2393,3.0102,3.2065,640300.0],["2020-08-25",3.2,3.2262,3.0364,3.2262,355700.0],["2020-08-26",3.2393,3.2393,3.1084,3.1084,569600.0],["2020-08-27",3.043,3.2,3.043,3.1477,570500.0],["2020-08-28",3.2066,3.4029,3.1673,3.3374,398400.0],["2020-08-31",3.3113,3.3374,3.1346,3.1607,995400.0],["2020-09-01",3.2131,3.2916,3.164,3.2,272300.0],["2020-09-02",3.2524,3.2524,3.0822,3.1804,623500.0],["2020-09-03",3.1673,3.3407,3.1149,3.2131,245300.0],["2020-09-04",3.2393,3.2458,3.1477,3.1477,242300.0],["2020-09-08",3.1084,3.2916,3.0495,3.2327,278400.0],["2020-09-09",3.2196,3.272,3.1411,3.1607,227500.0],["2020-09-10",3.1411,3.2785,3.1149,3.1149,232600.0],["2020-09-11",3.1542,3.3374,3.1084,3.2654,553200.0],["2020-09-14",3.272,3.3701,3.2,3.2065,202700.0],["2020-09-15",3.2327,3.3309,3.1935,3.2524,340500.0],["2020-09-16",3.2654,3.2654,2.9971,3.0037,259200.0],["2020-09-17",3.0037,3.0037,2.7812,2.7812,320100.0],["2020-09-18",2.827,2.8335,2.6765,2.7616,399300.0],["2020-09-21",2.7354,2.7616,2.6176,2.6896,185300.0],["2020-09-22",2.7027,2.7288,2.6307,2.6372,236500.0],["2020-09-23",2.611,2.6307,2.4474,2.454,382700.0],["2020-09-24",2.4802,2.7288,2.4213,2.6961,461800.0],["2020-09-25",2.6699,2.7288,2.6176,2.6961,141800.0],["2020-09-28",2.7485,2.8139,2.683,2.6961,318200.0],["2020-09-29",2.6438,2.7158,2.5914,2.683,292800.0],["2020-09-30",2.7354,2.8335,2.7223,2.8205,335900.0],["2020-10-01",2.8532,2.8924,2.7877,2.8466,200600.0],["2020-10-02",2.7943,2.8597,2.7288,2.8205,166500.0],["2020-10-05",2.8663,2.8794,2.7485,2.8401,194200.0],["2020-10-06",2.8335,2.9121,2.7746,2.8139,190200.0],["2020-10-07",2.8794,2.9055,2.8106,2.8532,291300.0],["2020-10-08",2.8859,3.0168,2.8604,2.9971,318700.0],["2020-10-09",2.9833,3.0561,2.8792,3.0388,200300.0],["2020-10-12",3.0249,3.0735,2.9555,3.018,185300.0],["2020-10-13",3.0318,3.0873,2.9555,3.0526,238600.0],["2020-10-14",3.0596,3.1463,3.0318,3.1012,176800.0],["2020-10-15",3.0735,3.1428,2.9971,3.1428,168000.0],["2020-10-16",3.122,3.233,3.0596,3.233,191700.0],["2020-10-19",3.233,3.3857,3.1775,3.2885,784200.0],["2020-10-20",3.351,3.3857,3.1359,3.1428,400200.0],["2020-10-21",3.1567,3.1949,3.0041,3.0249,244500.0],["2020-10-22",3.018,3.1012,2.9763,3.0249,214800.0],["2020-10-23",3.0249,3.0735,2.9867,3.0388,195300.0],["2020-10-26",3.018,3.0526,2.9833,2.9902,91400.0],["2020-10-27",3.011,3.0526,2.8514,2.8792,76300.0],["2020-10-28",2.8306,2.9139,2.7058,2.8653,460400.0],["2020-10-29",2.8306,2.9486,2.8168,2.9208,135300.0],["2020-10-30",2.8931,2.9694,2.8792,2.9694,223200.0],["2020-11-02",2.9729,3.1081,2.9694,3.0735,226100.0],["2020-11-03",3.1498,3.2261,3.0735,3.129,212500.0],["2020-11-04",3.1151,3.24,3.1081,3.1359,187800.0],["2020-11-05",3.2192,3.2781,3.1359,3.1706,279600.0],["2020-11-06",3.1983,3.2538,3.1012,3.1498,189400.0],["2020-11-09",3.1775,3.3232,3.0526,3.0596,784600.0],["2020-11-10",3.1498,3.2254,3.0665,3.1637,676400.0],["2020-11-11",3.1428,3.5869,3.1428,3.573,694700.0],["2020-11-12",3.566,3.6354,3.3093,3.3926,366700.0],["2020-11-13",3.4065,3.5383,3.3093,3.3787,269300.0],["2020-11-16",3.462,3.5799,3.4204,3.5383,265400.0],["2020-11-17",3.5244,3.7388,3.462,3.6979,436400.0],["2020-11-18",3.6424,3.7048,3.4932,3.5036,424500.0],["2020-11-19",3.5105,3.6257,3.4897,3.5105,290700.0],["2020-11-20",3.5175,3.5869,3.4689,3.5244,150800.0],["2020-11-23",3.5314,3.6701,3.5244,3.5938,151900.0],["2020-11-24",3.6077,4.0933,3.6077,4.0239,3198600.0],["2020-11-25",3.9823,4.0933,3.8505,3.9199,1541500.0],["2020-11-27",3.9199,4.2321,3.8297,4.0101,1085500.0],["2020-11-30",4.0517,4.0517,3.7117,3.8089,1054200.0],["2020-12-01",3.9199,4.0378,3.8991,4.0031,521100.0],["2020-12-02",4.017,4.0794,3.9476,4.0031,312400.0],["2020-12-03",4.017,4.1488,3.9338,4.1141,293700.0],["2020-12-04",4.1488,4.1627,4.1072,4.128,206300.0],["2020-12-07",4.1627,4.1627,4.0378,4.0933,149400.0],["2020-12-08",4.0933,4.1558,4.0607,4.128,188100.0],["2020-12-09",4.1488,4.1488,3.9546,4.0101,459600.0],["2020-12-10",4.0448,4.1419,4.0101,4.1003,250300.0],["2020-12-11",4.0725,4.1558,4.0725,4.128,185100.0],["2020-12-14",4.1003,4.2737,3.8574,4.1003,803600.0],["2020-12-15",4.128,4.246,4.0656,4.2043,323500.0],["2020-12-16",4.1904,4.2737,4.1696,4.239,178300.0],["2020-12-17",4.2529,4.3708,4.246,4.3431,182600.0],["2020-12-18",4.357,4.4263,4.239,4.2737,201400.0],["2020-12-21",4.2876,4.2876,4.1245,4.1974,173800.0],["2020-12-22",4.1904,4.2668,4.1072,4.1419,204200.0],["2020-12-23",4.1627,4.357,4.1627,4.3431,323900.0],["2020-12-24",4.3153,4.3153,4.1696,4.2598,68900.0],["2020-12-28",4.2668,4.3639,4.2598,4.3153,216900.0],["2020-12-29",4.3153,4.3771,4.2078,4.3431,271500.0],["2020-12-30",4.3639,4.5027,4.3361,4.3639,300100.0],["2020-12-31",4.3778,4.4104,4.246,4.2668,95800.0],["2021-01-04",4.2598,4.3916,3.9129,3.9684,612800.0],["2021-01-05",3.9684,4.1627,3.9337,3.9407,405500.0],["2021-01-06",3.9615,4.1905,3.9407,4.1141,248300.0],["2021-01-07",4.1627,4.1766,4.0031,4.017,182500.0],["2021-01-08",4.0101,4.0794,3.8644,3.9199,112500.0],["2021-01-11",3.9199,3.9754,3.7117,3.7326,347100.0],["2021-01-12",3.7881,3.9476,3.7603,3.8505,238700.0],["2021-01-13",3.8644,3.9199,3.7881,3.8019,122200.0],["2021-01-14",3.8158,3.8713,3.684,3.6979,326300.0],["2021-01-15",3.684,3.7048,3.6077,3.6562,144800.0],["2021-01-19",3.7326,3.7534,3.6285,3.7256,107000.0],["2021-01-20",3.7395,3.8227,3.6944,3.8089,152000.0],["2021-01-21",3.8505,3.8505,3.566,3.6285,167400.0],["2021-01-22",3.566,3.6424,3.5383,3.573,61800.0],["2021-01-25",3.5799,3.6077,3.4689,3.5522,197700.0],["2021-01-26",3.573,3.6701,3.5383,3.5869,304400.0],["2021-01-27",3.6215,3.6285,3.4828,3.4897,188600.0],["2021-01-28",3.566,3.7256,3.4981,3.7117,151000.0],["2021-01-29",3.6771,3.7194,3.5383,3.5591,147700.0],["2021-02-01",3.5869,3.6979,3.573,3.6146,276700.0],["2021-02-02",3.7187,3.8019,3.684,3.7811,234200.0],["2021-02-03",3.8019,3.8297,3.6771,3.7117,170200.0],["2021-02-04",3.7117,3.795,3.6597,3.6979,136800.0],["2021-02-05",3.7395,3.7811,3.6771,3.7326,284700.0],["2021-02-08",3.795,3.8852,3.7672,3.8366,272300.0],["2021-02-09",3.8644,3.9754,3.8505,3.9338,185100.0],["2021-02-10",3.9754,4.0794,3.9199,4.0725,281100.0],["2021-02-11",4.1072,4.2529,4.0586,4.1835,396500.0],["2021-02-12",4.2043,4.2876,4.0933,4.1349,261500.0],["2021-02-16",4.2529,4.2876,4.0864,4.1766,306600.0],["2021-02-17",4.2251,4.3015,4.1003,4.246,264200.0],["2021-02-18",4.2945,4.3361,4.1627,4.239,487500.0],["2021-02-19",4.3015,4.3355,4.2113,4.2876,251400.0],["2021-02-22",4.2876,4.2876,4.1141,4.2182,422700.0],["2021-02-23",4.239,4.2529,4.0239,4.2529,378000.0],["2021-02-24",4.2113,4.3431,4.1627,4.2529,326300.0],["2021-02-25",4.2598,4.2598,3.8297,3.8436,426400.0],["2021-02-26",3.906,3.9962,3.7881,3.8227,299700.0],["2021-03-01",3.8505,3.9893,3.8505,3.9268,163700.0],["2021-03-02",3.906,3.9893,3.8436,3.9129,209700.0],["2021-03-03",3.9129,3.9303,3.7256,3.8505,2172000.0],["2021-03-04",3.9199,3.9893,3.6979,3.7326,606800.0],["2021-03-05",3.795,3.8436,3.6077,3.6146,656700.0],["2021-03-08",3.6215,3.7256,3.5522,3.7048,239500.0],["2021-03-09",3.7603,3.7811,3.6666,3.6701,477500.0],["2021-03-10",3.7048,3.9129,3.677,3.9129,1904600.0],["2021-03-11",3.9199,4.1835,3.7464,4.1766,373000.0],["2021-03-12",4.1349,4.1627,4.0656,4.1003,108500.0],["2021-03-15",4.1419,4.2668,4.1072,4.1766,455100.0],["2021-03-16",4.1974,4.2286,4.1141,4.1558,139700.0],["2021-03-17",4.0933,4.1974,4.0933,4.1766,214600.0],["2021-03-18",4.1349,4.1627,4.0586,4.1211,204200.0],["2021-03-19",4.1003,4.1419,4.0378,4.0933,102200.0],["2021-03-22",4.1141,4.1627,4.0656,4.0864,212100.0],["2021-03-23",4.1558,4.1904,4.0933,4.1349,370400.0],["2021-03-24",4.2043,4.2043,4.0586,4.0725,234500.0],["2021-03-25",4.0239,4.2529,3.9893,4.1904,707400.0],["2021-03-26",4.239,4.3153,4.0933,4.3084,330800.0],["2021-03-29",4.3292,4.357,4.1904,4.35,153600.0],["2021-03-30",4.3778,4.4853,4.35,4.4194,252600.0],["2021-03-31",4.4333,4.4818,4.3708,4.3916,143800.0],["2021-04-01",4.4471,4.4471,4.3084,4.3986,109200.0],["2021-04-05",4.4888,4.5027,4.3847,4.5027,505100.0],["2021-04-06",4.5027,4.5512,4.4471,4.5096,388000.0],["2021-04-07",4.5165,4.6137,4.4541,4.6067,316700.0],["2021-04-08",4.6137,4.6414,4.3916,4.4125,262700.0],["2021-04-09",4.4055,4.4333,4.2668,4.3015,149500.0],["2021-04-12",4.3084,4.3431,4.239,4.246,140500.0],["2021-04-13",4.2529,4.2529,4.1419,4.1627,244800.0],["2021-04-14",4.1558,4.1974,4.0933,4.1211,210800.0],["2021-04-15",4.1627,4.1974,4.0933,4.1974,155800.0],["2021-04-16",4.2043,4.2043,4.0656,4.1072,203000.0],["2021-04-19",4.0725,4.2113,4.0656,4.1419,159200.0],["2021-04-20",4.1558,4.1696,3.9754,4.0031,308700.0],["2021-04-21",4.0031,4.1003,3.9546,4.1003,86300.0],["2021-04-22",4.0794,4.0829,3.9962,4.0309,130600.0],["2021-04-23",4.0586,4.1488,4.0101,4.128,83600.0],["2021-04-26",4.1488,4.1488,4.0489,4.128,122700.0],["2021-04-27",4.1349,4.246,4.1141,4.1488,231400.0],["2021-04-28",4.1627,4.2876,4.1141,4.1488,130500.0],["2021-04-29",4.1558,4.1766,4.0864,4.128,51900.0],["2021-04-30",4.128,4.1488,4.0184,4.0586,118400.0],["2021-05-03",4.0378,4.0586,3.9962,4.0378,150200.0],["2021-05-04",4.0586,4.0586,3.9962,4.0378,129800.0],["2021-05-05",4.0309,4.1141,4.017,4.0239,95000.0],["2021-05-06",4.1835,4.1835,3.9893,4.0101,170900.0],["2021-05-07",4.017,4.128,4.0101,4.1003,115700.0],["2021-05-10",4.1211,4.1835,4.0309,4.0586,152000.0],["2021-05-11",4.0378,4.1349,4.0101,4.1003,145300.0],["2021-05-12",4.1003,4.128,4.0239,4.1003,158000.0],["2021-05-13",4.1072,4.1766,4.0031,4.1072,131700.0],["2021-05-14",4.1766,4.461,4.1488,4.3015,244100.0],["2021-05-17",4.3361,4.579,4.2737,4.572,328200.0],["2021-05-18",4.5928,4.5998,4.4749,4.4888,298100.0],["2021-05-19",4.4055,4.5512,4.3507,4.5373,221900.0],["2021-05-20",4.4957,4.6275,4.4125,4.6137,231400.0],["2021-05-21",4.6483,4.7316,4.4888,4.5373,118700.0],["2021-05-24",4.5651,4.5998,4.4471,4.5027,43300.0],["2021-05-25",4.4749,4.5373,4.2737,4.2737,150600.0],["2021-05-26",4.3153,4.5235,4.3153,4.5235,147600.0],["2021-05-27",4.579,4.579,4.4263,4.4333,172800.0],["2021-05-28",4.4888,4.6414,4.4055,4.6137,202500.0],["2021-06-01",4.6275,4.8218,4.6275,4.8149,288600.0],["2021-06-02",4.8565,4.912,4.7871,4.8565,290600.0],["2021-06-03",4.8773,4.9259,4.6907,4.7524,344500.0],["2021-06-04",4.794,4.8565,4.7177,4.8565,218800.0],["2021-06-07",4.9259,5.134,4.905,4.9744,533800.0],["2021-06-08",4.9675,4.9744,4.8044,4.8842,227500.0],["2021-06-09",4.9259,5.0216,4.8218,4.9814,176200.0],["2021-06-10",4.9328,5.134,4.912,5.0438,190000.0],["2021-06-11",5.0785,5.0785,4.8912,4.9259,61700.0],["2021-06-14",4.9467,4.9883,4.8426,4.8842,139900.0],["2021-06-15",4.8981,4.9744,4.7871,4.9605,295100.0],["2021-06-16",4.9328,4.9883,4.905,4.9397,176300.0],["2021-06-17",4.9259,4.9952,4.7732,4.8149,146500.0],["2021-06-18",4.7594,4.8079,4.6622,4.7316,163600.0],["2021-06-21",4.7316,4.7455,4.6553,4.6761,113400.0],["2021-06-22",4.683,4.801,4.5859,4.7871,157600.0],["2021-06-23",4.8287,4.9259,4.794,4.8634,143900.0],["2021-06-24",4.8981,4.9952,4.8981,4.9883,106100.0],["2021-06-25",4.9328,4.9328,4.6692,4.8218,287600.0],["2021-06-28",4.8565,4.8704,4.7212,4.7802,89800.0],["2021-06-29",4.7732,4.801,4.7177,4.7177,114200.0],["2021-06-30",4.7177,4.7732,4.7108,4.7247,115200.0],["2021-07-01",4.7316,4.7656,4.5422,4.5928,196300.0],["2021-07-02",4.6067,4.6345,4.5512,4.6137,68600.0],["2021-07-06",4.6969,4.7802,4.6275,4.7385,155900.0],["2021-07-07",4.7385,4.794,4.6483,4.7802,64800.0],["2021-07-08",4.7177,4.7691,4.5582,4.7524,208100.0],["2021-07-09",4.7524,4.8704,4.7524,4.8357,71200.0],["2021-07-12",4.8426,5.0646,4.8218,5.0646,152000.0],["2021-07-13",5.0646,5.0646,4.9397,4.9467,98100.0],["2021-07-14",4.9952,5.2034,4.9952,5.1479,422700.0],["2021-07-15",5.1964,5.356,5.1548,5.2658,382200.0],["2021-07-16",5.3213,5.356,5.1479,5.1826,162300.0],["2021-07-19",5.0924,5.0924,4.8842,5.0438,217800.0],["2021-07-20",5.0646,5.1826,4.9814,5.134,145700.0],["2021-07-21",5.134,5.3213,5.134,5.2936,98000.0],["2021-07-22",5.2936,5.3768,5.2193,5.3005,103900.0],["2021-07-23",5.3491,5.4393,5.3074,5.3213,153000.0],["2021-07-26",5.4046,5.5156,5.3699,5.4809,206000.0],["2021-07-27",5.3976,5.4739,5.3421,5.4462,106000.0],["2021-07-28",5.4878,5.5503,5.4462,5.5433,107500.0],["2021-07-29",5.578,5.7306,5.5572,5.6405,480000.0],["2021-07-30",5.6058,5.6543,5.4254,5.467,147600.0],["2021-08-02",5.467,5.5253,5.3407,5.3629,148200.0],["2021-08-03",5.3768,5.3976,5.3005,5.3699,127100.0],["2021-08-04",5.3768,5.5364,5.245,5.3074,266400.0],["2021-08-05",5.3074,5.5017,5.3074,5.4601,140700.0],["2021-08-06",5.5086,5.5433,5.356,5.4739,112500.0],["2021-08-09",5.467,5.4948,5.3352,5.3352,108400.0],["2021-08-10",5.3699,5.5641,5.3283,5.4809,497400.0],["2021-08-11",5.5433,5.6405,5.4462,5.585,162800.0],["2021-08-12",5.5503,5.6196,5.3976,5.5988,175000.0],["2021-08-13",5.6266,5.6266,5.4462,5.5433,93400.0],["2021-08-16",5.5433,5.5503,5.3629,5.3907,193500.0],["2021-08-17",5.2797,5.3907,5.2172,5.3421,222200.0],["2021-08-18",5.3213,5.3213,5.1895,5.1964,284500.0],["2021-08-19",5.1687,5.1756,4.9189,5.0299,260400.0],["2021-08-20",4.9952,5.134,4.912,5.0716,118100.0],["2021-08-23",5.0577,5.2519,5.0514,5.1756,117000.0],["2021-08-24",5.2034,5.4254,5.2034,5.4115,456000.0],["2021-08-25",5.3907,5.467,5.3352,5.3421,303500.0],["2021-08-26",5.3421,5.39,5.1895,5.2034,234500.0],["2021-08-27",5.2172,5.4046,5.2172,5.3421,207300.0],["2021-08-30",5.3491,5.5017,5.2658,5.4948,614600.0],["2021-08-31",5.5086,5.5641,5.3907,5.4393,326800.0],["2021-09-01",5.4531,5.5156,5.3213,5.3491,162900.0],["2021-09-02",5.4046,5.4115,5.2832,5.3144,135500.0],["2021-09-03",5.3352,5.3491,5.2381,5.2519,103300.0],["2021-09-07",5.2936,5.3976,5.27,5.3421,210800.0],["2021-09-08",5.3144,5.3976,5.134,5.1617,282900.0],["2021-09-09",5.1548,5.2242,4.9189,4.9675,136600.0],["2021-09-10",5.023,5.0507,4.8842,4.9744,256200.0],["2021-09-13",5.4046,5.5503,5.0369,5.0438,447700.0],["2021-09-14",5.0299,5.0473,4.905,4.9952,187100.0],["2021-09-15",4.9536,5.023,4.8974,4.9814,139300.0],["2021-09-16",4.9605,5.0577,4.8842,5.023,182000.0],["2021-09-17",5.1964,5.1964,5.0195,5.0438,169200.0],["2021-09-20",4.9605,4.9605,4.8426,4.9189,265000.0],["2021-09-21",4.9328,5.0445,4.8495,4.9952,673400.0],["2021-09-22",5.0299,5.1132,4.905,4.9189,87300.0],["2021-09-23",4.9328,4.9605,4.8704,4.8912,108700.0],["2021-09-24",4.8704,4.8842,4.7663,4.7871,205500.0],["2021-09-27",4.7802,4.9002,4.7732,4.8912,106800.0],["2021-09-28",4.8357,4.8842,4.7524,4.8357,386000.0],["2021-09-29",4.8495,4.9328,4.7871,4.8704,154400.0],["2021-09-30",4.912,4.9675,4.853,4.9467,204700.0],["2021-10-01",4.9467,4.9467,4.8704,4.905,139800.0],["2021-10-04",4.9259,4.9259,4.794,4.8287,87100.0],["2021-10-05",4.8495,4.8495,4.7385,4.7594,155100.0],["2021-10-06",4.7108,4.7524,4.6206,4.7316,132500.0],["2021-10-07",4.7316,4.8079,4.7247,4.7247,79400.0],["2021-10-08",4.7247,4.7732,4.6969,4.7177,97900.0],["2021-10-11",4.7177,4.8488,4.7108,4.7316,96600.0],["2021-10-12",4.7524,4.7732,4.7177,4.7455,69400.0],["2021-10-13",4.8565,4.8565,4.7663,4.8218,138600.0],["2021-10-14",4.8842,4.9467,4.8426,4.9189,231500.0],["2021-10-15",4.9744,5.0161,4.9259,4.9952,155700.0],["2021-10-18",5.0091,5.0924,4.9467,4.9675,195700.0],["2021-10-19",5.0091,5.0091,4.8738,4.9536,172700.0],["2021-10-20",4.9883,5.0091,4.912,4.9952,346800.0],["2021-10-21",4.9952,5.0161,4.7871,4.801,247900.0],["2021-10-22",4.8218,4.8704,4.7177,4.7732,648200.0],["2021-10-25",4.7871,4.9189,4.7871,4.8912,248700.0],["2021-10-26",4.9259,4.9744,4.8495,4.8634,119300.0],["2021-10-27",4.8287,4.8842,4.69,4.6969,218600.0],["2021-10-28",4.69,4.7871,4.6483,4.7316,108200.0],["2021-10-29",4.7177,4.7385,4.6275,4.7038,294800.0],["2021-11-01",4.69,4.7594,4.6553,4.7177,1875200.0],["2021-11-02",4.7038,4.801,4.6692,4.7802,152000.0],["2021-11-03",4.8287,4.912,4.7871,4.8842,148400.0],["2021-11-04",4.8773,4.8773,4.7038,4.7524,157700.0],["2021-11-05",4.7802,4.9259,4.7247,4.912,1565000.0],["2021-11-08",5.0507,5.0889,4.9189,4.9259,1066300.0],["2021-11-09",4.9259,5.0299,4.9259,4.9952,856500.0],["2021-11-10",5.0022,5.0993,4.9744,5.0299,859300.0],["2021-11-11",5.0716,5.1548,4.9918,5.0507,554100.0],["2021-11-12",5.0646,5.1617,4.6622,4.7108,1177800.0],["2021-11-15",4.7316,4.7663,4.468,4.7038,682000.0],["2021-11-16",4.6692,4.7038,4.5096,4.5859,373500.0],["2021-11-17",4.5304,4.6553,4.5235,4.6206,484900.0],["2021-11-18",4.6206,4.7663,4.5096,4.7316,495500.0],["2021-11-19",4.6761,4.7594,4.4333,4.4402,497900.0],["2021-11-22",4.4194,4.4402,4.1558,4.1696,577300.0],["2021-11-23",4.1766,4.2945,4.1696,4.246,455400.0],["2021-11-24",4.2182,4.3015,4.1627,4.1766,254700.0],["2021-11-26",4.0933,4.1974,4.0309,4.1558,380700.0],["2021-11-29",4.2321,4.2598,4.0586,4.0656,252700.0],["2021-11-30",4.0239,4.2251,3.9546,4.2182,1959400.0],["2021-12-01",4.3015,4.3292,4.1766,4.239,485100.0],["2021-12-02",4.2806,4.3708,4.246,4.3084,238500.0],["2021-12-03",4.3084,4.3986,4.2113,4.2321,294700.0],["2021-12-06",4.2737,4.3361,4.1696,4.3223,206200.0],["2021-12-07",4.4055,4.4471,4.357,4.3986,266800.0],["2021-12-08",4.357,4.4021,4.2529,4.2529,176400.0],["2021-12-09",4.2113,4.3015,4.2113,4.2737,416100.0],["2021-12-10",4.2529,4.3015,4.2321,4.2529,80300.0],["2021-12-13",4.2321,4.2716,4.1419,4.2182,164300.0],["2021-12-14",4.2113,4.291,4.128,4.1558,82200.0],["2021-12-15",4.1419,4.239,4.0239,4.1419,113300.0],["2021-12-16",4.1558,4.239,4.1488,4.1835,68300.0],["2021-12-17",4.1766,4.2806,4.128,4.1904,98900.0],["2021-12-20",4.1349,4.1558,4.1072,4.1419,144200.0],["2021-12-21",4.1211,4.2737,4.1211,4.2598,77200.0],["2021-12-22",4.2529,4.3361,4.246,4.3223,67100.0],["2021-12-23",4.3015,4.5096,4.3015,4.461,127200.0],["2021-12-27",4.4402,4.579,4.4125,4.572,385700.0],["2021-12-28",4.5235,4.6622,4.5235,4.5859,130600.0],["2021-12-29",4.5824,4.5859,4.5096,4.5512,108500.0],["2021-12-30",4.5512,4.7038,4.5512,4.5998,156700.0],["2021-12-31",4.5928,4.6594,4.5928,4.6275,86000.0],["2022-01-03",4.6275,4.683,4.5512,4.6067,139500.0],["2022-01-04",4.6206,4.6553,4.4818,4.4888,162900.0],["2022-01-05",4.5235,4.5769,4.461,4.468,69300.0],["2022-01-06",4.468,4.4922,4.3361,4.4333,59200.0],["2022-01-07",4.3916,4.4957,4.3916,4.4818,65500.0],["2022-01-10",4.4818,4.4818,4.3431,4.3708,137200.0],["2022-01-11",4.3778,4.4402,4.3257,4.3708,176500.0],["2022-01-12",4.3708,4.4471,4.3375,4.4333,65100.0],["2022-01-13",4.3986,4.4749,4.3708,4.3916,103300.0],["2022-01-14",4.3916,4.4263,4.3361,4.357,78800.0],["2022-01-18",4.3431,4.3708,4.2598,4.2598,103200.0],["2022-01-19",4.2321,4.3015,4.1419,4.1904,253100.0],["2022-01-20",4.2182,4.2598,4.0656,4.0933,332200.0],["2022-01-21",4.0794,4.1627,3.9546,3.9823,256700.0],["2022-01-24",3.9615,3.9893,3.7471,3.9893,138700.0],["2022-01-25",3.9338,4.0448,3.8172,3.9546,150000.0],["2022-01-26",3.9754,4.0586,3.8991,3.8991,169200.0],["2022-01-27",3.9199,3.9476,3.8387,3.8644,105700.0],["2022-01-28",4.0239,4.1766,3.9476,4.1766,181100.0],["2022-01-31",4.1627,4.3153,4.1558,4.2806,88100.0],["2022-02-01",4.1904,4.357,4.1904,4.3361,68400.0],["2022-02-02",4.3708,4.3708,4.2806,4.2876,119500.0],["2022-02-03",4.2321,4.2806,4.1974,4.2043,49300.0],["2022-02-04",4.2043,4.2113,4.1218,4.2113,63900.0],["2022-02-07",4.1974,4.2078,4.101,4.1974,73000.0],["2022-02-08",4.1904,4.2598,4.1488,4.239,79400.0],["2022-02-09",4.2737,4.3292,4.2598,4.3084,48200.0],["2022-02-10",4.2737,4.4083,4.246,4.246,278300.0],["2022-02-11",4.2321,4.4749,4.2321,4.3916,141300.0],["2022-02-14",4.3674,4.468,4.3375,4.3916,73800.0],["2022-02-15",4.4055,4.5443,4.3084,4.5096,1213000.0],["2022-02-16",4.5512,4.6761,4.4818,4.4957,503000.0],["2022-02-17",4.4957,4.5443,4.4471,4.4818,356600.0],["2022-02-18",4.4749,4.4818,4.4055,4.4055,126400.0],["2022-02-22",4.4055,4.5401,4.3847,4.4263,771500.0],["2022-02-23",4.5027,4.5373,4.357,4.3778,348100.0],["2022-02-24",4.3015,4.357,4.0552,4.1696,341700.0],["2022-02-25",4.1835,4.2529,4.0794,4.0933,316200.0],["2022-02-28",4.0309,4.0794,3.8852,3.9338,286500.0],["2022-03-01",3.9268,3.9546,3.7672,3.7672,206400.0],["2022-03-02",3.7395,3.9893,3.7395,3.906,606000.0],["2022-03-03",3.9407,4.0101,3.6909,3.7881,534600.0],["2022-03-04",3.7811,3.7846,3.6077,3.7117,480700.0],["2022-03-07",3.7187,3.7464,3.573,3.6424,429100.0],["2022-03-08",3.6701,3.7464,3.6215,3.6562,411500.0],["2022-03-09",3.6771,3.9407,3.6771,3.8921,413800.0],["2022-03-10",3.8782,4.017,3.8366,4.0101,248800.0],["2022-03-11",4.0239,4.0517,3.9407,3.9754,211100.0],["2022-03-14",3.9893,3.9893,3.7811,3.8436,222000.0],["2022-03-15",3.8505,3.8817,3.8089,3.8713,92500.0],["2022-03-16",3.8782,4.0101,3.8782,4.0101,273100.0],["2022-03-17",3.9684,4.0274,3.9129,4.0239,166500.0],["2022-03-18",4.0031,4.1072,4.0031,4.0656,201000.0],["2022-03-21",4.0517,4.1141,4.0239,4.0309,88100.0],["2022-03-22",4.0586,4.0885,3.9823,3.9893,102200.0],["2022-03-23",3.9407,4.0052,3.8991,3.9129,253400.0],["2022-03-24",3.906,4.0794,3.8824,3.9962,186400.0],["2022-03-25",4.0239,4.0239,3.9407,3.9546,112500.0],["2022-03-28",3.9199,4.0031,3.9199,3.9893,135100.0],["2022-03-29",4.0031,4.0586,4.0031,4.0517,145200.0],["2022-03-30",4.0517,4.0933,3.9823,3.9893,92600.0],["2022-03-31",3.9684,4.0031,3.9684,3.9684,110700.0],["2022-04-01",3.9684,4.0656,3.9684,4.0586,444500.0],["2022-04-04",4.0794,4.2182,4.0621,4.1974,312500.0],["2022-04-05",4.2043,4.2425,4.1003,4.1627,313900.0],["2022-04-06",4.0725,4.1904,4.0378,4.128,295000.0],["2022-04-07",4.128,4.1974,4.0448,4.1974,190900.0],["2022-04-08",4.1627,4.3015,4.1592,4.239,139200.0],["2022-04-11",4.239,4.2945,4.128,4.1835,139200.0],["2022-04-12",4.1904,4.2043,4.1141,4.1419,84800.0],["2022-04-13",4.128,4.3431,4.128,4.3361,201500.0],["2022-04-14",4.3153,4.572,4.3153,4.5096,271400.0],["2022-04-18",4.5165,4.572,4.4125,4.4541,112200.0],["2022-04-19",4.4471,4.5582,4.4471,4.5582,76500.0],["2022-04-20",4.6275,4.6275,4.3986,4.4749,196100.0],["2022-04-21",4.4818,4.4957,4.2529,4.2876,115400.0],["2022-04-22",4.3127,4.3719,4.2314,4.2609,163600.0],["2022-04-25",4.224,4.3275,4.0612,4.3053,278900.0],["2022-04-26",4.2905,4.2905,4.0982,4.1204,130800.0],["2022-04-27",4.0908,4.2092,4.0834,4.1944,103500.0],["2022-04-28",4.2536,4.3645,4.15,4.3571,117000.0],["2022-04-29",4.4015,4.4385,4.1204,4.1574,156100.0],["2022-05-02",4.113,4.2092,4.0908,4.1648,79000.0],["2022-05-03",4.1648,4.3719,4.1389,4.3719,89800.0],["2022-05-04",4.2314,4.3793,4.15,4.3201,261500.0],["2022-05-05",4.3127,4.3127,4.113,4.1796,119200.0],["2022-05-06",4.1426,4.15,3.9724,4.1056,83900.0],["2022-05-09",3.9798,4.0242,3.8837,3.9281,204700.0],["2022-05-10",3.965,3.9872,3.8023,3.8393,245000.0],["2022-05-11",3.8393,4.0131,3.7801,3.9355,152700.0],["2022-05-12",3.8689,4.0538,3.8467,3.8911,91900.0],["2022-05-13",3.9133,4.0612,3.9133,3.9724,112400.0],["2022-05-16",3.9798,4.2388,3.9798,4.1722,116400.0],["2022-05-17",4.2388,4.3423,4.2388,4.2609,170700.0],["2022-05-18",4.224,4.2831,4.1278,4.2166,110400.0],["2022-05-19",4.15,4.3127,4.1278,4.15,127300.0],["2022-05-20",4.224,4.2388,4.1382,4.1944,98500.0],["2022-05-23",4.224,4.3275,4.1529,4.2757,103700.0],["2022-05-24",4.2388,4.3201,4.1995,4.2536,70400.0],["2022-05-25",4.2979,4.3053,4.2462,4.2683,83800.0],["2022-05-26",4.2905,4.3571,4.2388,4.3127,111900.0],["2022-05-27",4.3645,4.4311,4.3275,4.3719,162400.0],["2022-05-31",4.3793,4.4311,4.2536,4.3497,97800.0],["2022-06-01",4.4015,4.4311,4.2536,4.2831,44000.0],["2022-06-02",4.272,4.5495,4.2609,4.4681,108400.0],["2022-06-03",4.4385,4.5125,4.3756,4.5125,59100.0],["2022-06-06",4.5199,4.5273,4.4163,4.4755,72500.0],["2022-06-07",4.4533,4.5716,4.42,4.5642,47100.0],["2022-06-08",4.5273,4.6678,4.4821,4.5273,101000.0],["2022-06-09",4.4755,4.5014,4.2683,4.2831,86800.0],["2022-06-10",4.2979,4.2979,4.113,4.1722,188900.0],["2022-06-13",4.1204,4.1722,3.8615,3.9503,171100.0],["2022-06-14",3.9503,4.0057,3.8171,3.9133,173700.0],["2022-06-15",3.9946,4.0464,3.8911,3.9577,133800.0],["2022-06-16",3.8689,3.8837,3.7357,3.7949,148600.0],["2022-06-17",3.7875,3.8467,3.7217,3.7801,109700.0],["2022-06-21",3.8319,3.9318,3.7505,3.8171,84700.0],["2022-06-22",3.7949,3.8541,3.7446,3.8023,147100.0],["2022-06-23",3.8171,3.8467,3.7135,3.7653,200500.0],["2022-06-24",3.8097,3.8837,3.7579,3.7801,114100.0],["2022-06-27",3.7801,3.8985,3.7727,3.8245,157100.0],["2022-06-28",3.8689,3.8837,3.7653,3.8763,104100.0],["2022-06-29",3.8763,3.8837,3.7209,3.8023,192700.0],["2022-06-30",3.7209,3.8171,3.6839,3.7579,67900.0],["2022-07-01",3.7749,3.8689,3.7061,3.8393,78300.0],["2022-07-05",3.7505,3.7505,3.5656,3.7283,481400.0],["2022-07-06",3.7579,3.9281,3.6839,3.8985,150700.0],["2022-07-07",3.9429,4.0908,3.7357,3.7875,237000.0],["2022-07-08",3.8055,4.062,3.8029,4.0193,161400.0],["2022-07-11",4.0193,4.0791,3.8226,4.0535,214000.0],["2022-07-12",4.0107,4.1219,3.9166,4.0278,96400.0],["2022-07-13",4.0022,4.0877,3.9252,4.0449,120400.0],["2022-07-14",3.9851,4.0791,3.8653,4.0706,183800.0],["2022-07-15",4.0706,4.1646,3.8824,4.1304,293300.0],["2022-07-18",4.233,4.2416,4.0663,4.0877,131400.0],["2022-07-19",4.1475,4.1817,4.0535,4.0791,105400.0],["2022-07-20",4.1048,4.2416,3.9679,4.0877,227500.0],["2022-07-21",4.1048,4.1048,3.9936,4.062,78200.0],["2022-07-22",4.1133,4.1732,4.0535,4.0962,389500.0],["2022-07-25",4.1304,4.2074,4.062,4.1988,270400.0],["2022-07-26",4.1475,4.2074,4.1133,4.1732,229300.0],["2022-07-27",4.1817,4.4041,4.1561,4.3955,123600.0],["2022-07-28",4.4383,4.8146,4.428,4.7376,425700.0],["2022-07-29",4.7889,5.0968,4.7718,5.0455,255500.0],["2022-08-01",4.9428,5.1395,4.9215,5.054,149500.0],["2022-08-02",5.0626,5.1053,4.9001,5.0027,84200.0],["2022-08-03",4.9856,5.1139,4.9257,5.0455,108300.0],["2022-08-04",5.0198,5.1224,4.9172,4.9685,149300.0],["2022-08-05",4.8573,5.2079,4.8573,5.1566,141400.0],["2022-08-08",5.2165,5.3619,5.2165,5.3277,99700.0],["2022-08-09",5.379,5.379,5.1053,5.1737,76100.0],["2022-08-10",5.2507,5.3277,5.2225,5.2763,148400.0],["2022-08-11",5.3533,5.5072,5.1908,5.2507,247600.0],["2022-08-12",5.473,5.473,5.0882,5.473,107300.0],["2022-08-15",5.473,5.5842,5.3875,5.5414,121000.0],["2022-08-16",5.5585,5.5671,5.2849,5.3619,198400.0],["2022-08-17",5.3362,5.6697,5.2832,5.6697,286300.0],["2022-08-18",5.6954,5.798,5.5585,5.798,336400.0],["2022-08-19",5.7381,5.7561,5.55,5.6954,266100.0],["2022-08-22",5.6013,5.7168,5.5329,5.6013,148500.0],["2022-08-23",5.5414,5.7638,5.4876,5.6355,307100.0],["2022-08-24",5.627,5.7296,5.4217,5.7296,102700.0],["2022-08-25",5.7381,5.8408,5.6612,5.8236,91800.0],["2022-08-26",5.7809,5.8921,5.6612,5.7552,96100.0],["2022-08-29",5.8151,5.9177,5.7296,5.7809,122100.0],["2022-08-30",5.8065,5.8151,5.55,5.5585,126200.0],["2022-08-31",5.5158,5.5842,5.3961,5.4046,174500.0],["2022-09-01",5.379,5.4645,5.2849,5.4388,127500.0],["2022-09-02",5.4388,5.5757,5.2823,5.4901,88900.0],["2022-09-06",5.5585,5.6697,5.5158,5.55,68700.0],["2022-09-07",5.5842,5.7552,5.5585,5.7125,224800.0],["2022-09-08",5.6612,5.8493,5.6612,5.798,161300.0],["2022-09-09",5.8151,5.9092,5.7005,5.8236,242000.0],["2022-09-12",5.9092,5.9861,5.875,5.9605,216900.0],["2022-09-13",5.875,5.9434,5.6612,5.6868,125100.0],["2022-09-14",5.6783,5.8236,5.6184,5.8151,205900.0],["2022-09-15",5.7723,5.8784,5.55,5.627,83500.0],["2022-09-16",5.55,5.6116,5.4217,5.4816,71700.0],["2022-09-19",5.379,5.7381,5.379,5.7381,261800.0],["2022-09-20",5.6868,5.8151,5.6056,5.7125,91700.0],["2022-09-21",5.7809,5.7809,5.4645,5.5585,162500.0],["2022-09-22",5.5072,5.5585,5.4559,5.4645,77900.0],["2022-09-23",5.3533,5.5158,5.1301,5.2079,242400.0],["2022-09-26",5.1224,5.2592,4.977,5.054,190600.0],["2022-09-27",5.1053,5.1566,5.0027,5.0369,97600.0],["2022-09-28",5.0283,5.2934,5.0283,5.2763,210200.0],["2022-09-29",5.2678,5.4046,5.0848,5.302,79600.0],["2022-09-30",5.3533,5.4559,5.2464,5.3277,45100.0],["2022-10-03",5.4303,5.6783,5.4115,5.6099,115500.0],["2022-10-04",5.6868,5.8151,5.6099,5.6697,185000.0],["2022-10-05",5.5842,5.7039,5.5243,5.6783,52800.0],["2022-10-06",5.5928,5.8621,5.5414,5.7638,128600.0],["2022-10-07",5.7039,5.8236,5.6184,5.627,42600.0],["2022-10-10",5.6697,5.7039,5.55,5.6612,63300.0],["2022-10-11",5.6612,5.7552,5.4987,5.5414,131100.0],["2022-10-12",5.5757,5.6697,5.4388,5.5928,99000.0],["2022-10-13",5.4474,5.721,5.3875,5.6013,218100.0],["2022-10-14",5.7039,5.7039,5.3277,5.3362,189100.0],["2022-10-17",5.4303,5.5585,5.3448,5.3533,200200.0],["2022-10-18",5.4816,5.5928,5.379,5.5928,118300.0],["2022-10-19",5.5928,5.5928,5.4132,5.4132,130800.0],["2022-10-20",5.3619,5.5928,5.3619,5.3704,106600.0],["2022-10-21",5.3704,5.5329,5.3191,5.5329,59600.0],["2022-10-24",5.5757,5.5928,5.3448,5.5928,56200.0],["2022-10-25",5.6441,5.6441,5.4816,5.6013,120100.0],["2022-10-26",5.6184,5.6697,5.55,5.5928,126300.0],["2022-10-27",5.5928,5.721,5.5329,5.6013,66200.0],["2022-10-28",5.6184,5.6868,5.473,5.627,40200.0],["2022-10-31",5.627,5.9263,5.627,5.7638,429300.0],["2022-11-01",5.8408,5.8921,5.6997,5.7638,270100.0],["2022-11-02",5.7723,5.7723,5.5414,5.5414,204500.0],["2022-11-03",5.4303,5.7467,5.4217,5.7125,129500.0],["2022-11-04",5.7723,5.9434,5.6868,5.9177,92600.0],["2022-11-07",5.9861,5.9861,5.7749,5.8065,56600.0],["2022-11-08",5.8322,5.8322,5.6697,5.721,71300.0],["2022-11-09",5.4816,5.6441,5.3106,5.3191,153000.0],["2022-11-10",5.3448,5.5329,5.1823,5.1994,122400.0],["2022-11-11",5.2934,5.4645,5.2165,5.4388,107800.0],["2022-11-14",5.379,5.5243,5.2934,5.3533,101000.0],["2022-11-15",5.4388,5.4901,5.1994,5.1994,78000.0],["2022-11-16",5.1823,5.2934,5.131,5.2336,59900.0],["2022-11-17",5.1652,5.225,5.1224,5.131,53200.0],["2022-11-18",5.1566,5.3875,5.1481,5.379,89400.0],["2022-11-21",5.3875,5.3875,5.1566,5.302,28900.0],["2022-11-22",5.379,5.5072,5.3533,5.4816,84300.0],["2022-11-23",5.4901,5.5585,5.3961,5.4388,182100.0],["2022-11-25",5.5072,5.6355,5.3448,5.473,230700.0],["2022-11-28",5.4559,5.5329,5.3619,5.4388,196400.0],["2022-11-29",5.4559,5.6441,5.3448,5.5842,87700.0],["2022-11-30",5.5757,5.7381,5.4645,5.721,58500.0],["2022-12-01",5.7467,5.798,5.5585,5.6868,97700.0],["2022-12-02",5.5928,5.627,5.4816,5.4816,232700.0],["2022-12-05",5.5329,5.5885,5.3191,5.3362,125300.0],["2022-12-06",5.3619,5.4132,5.2208,5.4046,107900.0],["2022-12-07",5.3619,5.5072,5.302,5.379,200800.0],["2022-12-08",5.3875,5.4217,5.1737,5.1908,45500.0],["2022-12-09",5.1737,5.4046,5.1652,5.1737,64000.0],["2022-12-12",5.1737,5.4303,5.0027,5.3961,200900.0],["2022-12-13",5.473,5.5072,5.3362,5.3362,82800.0],["2022-12-14",5.3533,5.5243,5.2336,5.4388,98000.0],["2022-12-15",5.4645,5.5243,5.3619,5.4388,101800.0],["2022-12-16",5.4388,5.5928,5.4174,5.5671,73600.0],["2022-12-19",5.6612,5.6612,5.3704,5.5072,116100.0],["2022-12-20",5.5585,5.6868,5.3875,5.5072,108300.0],["2022-12-21",5.55,5.6441,5.5158,5.5414,121500.0],["2022-12-22",5.5671,5.6868,5.5072,5.5928,131900.0],["2022-12-23",5.5414,5.6962,5.5329,5.6013,89200.0],["2022-12-27",5.6868,5.9177,5.485,5.9006,135100.0],["2022-12-28",5.9177,5.9656,5.8236,5.9006,130900.0],["2022-12-29",5.9434,6.0887,5.7552,5.798,227500.0],["2022-12-30",5.798,5.9434,5.7809,5.8579,114400.0],["2023-01-03",5.9605,5.969,5.627,5.6441,119300.0],["2023-01-04",5.6868,5.8408,5.6441,5.721,70400.0],["2023-01-05",5.6613,5.951,5.6613,5.9071,223400.0],["2023-01-06",6.0124,6.2231,5.8281,6.1441,244400.0],["2023-01-09",6.109,6.3021,6.0563,6.188,673100.0],["2023-01-10",6.188,6.2582,6.0563,6.1353,467300.0],["2023-01-11",6.1441,6.4513,6.0914,6.4425,1210200.0],["2023-01-12",6.5742,6.7497,6.3547,6.6795,313800.0],["2023-01-13",6.6356,6.7936,6.5127,6.7585,349800.0],["2023-01-17",6.8726,6.9779,6.7409,6.8814,621300.0],["2023-01-18",6.8375,6.9288,6.3003,6.3372,423900.0],["2023-01-19",6.2406,6.3547,5.9685,6.2494,398500.0],["2023-01-20",6.3196,6.4689,6.188,6.4425,319600.0],["2023-01-23",6.4337,6.6005,6.382,6.583,428000.0],["2023-01-24",6.6444,6.6444,6.3723,6.4864,69800.0],["2023-01-25",6.4776,6.6707,6.3723,6.6707,218300.0],["2023-01-26",6.7585,6.7585,6.4864,6.5654,99300.0],["2023-01-27",6.5566,6.583,6.3284,6.3284,104500.0],["2023-01-30",6.3109,6.425,6.1968,6.2319,254500.0],["2023-01-31",6.2231,6.3196,6.1178,6.2582,222200.0],["2023-02-01",6.267,6.3899,6.1529,6.3635,197800.0],["2023-02-02",6.3986,6.4337,6.2143,6.3284,138700.0],["2023-02-03",6.2845,6.2845,5.9598,6.0124,232100.0],["2023-02-06",6.0124,6.0563,5.9282,6.0388,139000.0],["2023-02-07",6.0124,6.166,5.9993,6.1441,69500.0],["2023-02-08",6.1441,6.1616,6.0124,6.1529,73700.0],["2023-02-09",6.188,6.2345,5.9203,5.9861,126100.0],["2023-02-10",5.9247,6.0563,5.9247,5.9685,42300.0],["2023-02-13",5.9861,6.1968,5.9247,6.1265,148300.0],["2023-02-14",6.1353,6.3547,6.0432,6.0651,518300.0],["2023-02-15",6.0212,6.1239,5.9071,5.9334,194100.0],["2023-02-16",5.9598,6.188,5.9159,6.1002,237300.0],["2023-02-17",6.0563,6.0651,5.8632,5.9334,186200.0],["2023-02-21",5.9949,6.0282,5.9071,5.9159,104200.0],["2023-02-22",5.9071,6.03,5.714,5.714,378000.0],["2023-02-23",5.7316,6.0388,5.714,6.0124,316300.0],["2023-02-24",5.9773,6.2582,5.9247,6.1441,428200.0],["2023-02-27",6.1529,6.2292,6.0388,6.0739,93800.0],["2023-02-28",6.0739,6.0739,5.8983,5.9159,151400.0],["2023-03-01",5.9861,6.1265,5.8808,6.0563,93700.0],["2023-03-02",6.2801,6.2801,5.9159,6.0475,435900.0],["2023-03-03",6.0563,6.109,5.8808,5.8896,111600.0],["2023-03-06",5.8808,6.0651,5.7754,5.9422,170000.0],["2023-03-07",5.9422,5.9861,5.7491,5.7754,100200.0],["2023-03-08",5.793,5.9949,5.7667,5.9861,380200.0],["2023-03-09",6.0124,6.0651,5.8281,5.9685,370700.0],["2023-03-10",5.9598,5.9685,5.5999,5.5999,373400.0],["2023-03-13",5.556,5.8106,5.5121,5.7491,578800.0],["2023-03-14",5.793,6.0037,5.6526,5.6701,608400.0],["2023-03-15",5.556,5.6262,5.3103,5.4858,266000.0],["2023-03-16",5.4858,5.6877,5.4682,5.6789,201400.0],["2023-03-17",5.6526,5.7667,5.4946,5.7491,201900.0],["2023-03-20",5.7403,5.8018,5.6438,5.714,161600.0],["2023-03-21",5.7491,5.8676,5.6965,5.8457,179000.0],["2023-03-22",5.9071,5.9949,5.7684,5.8632,164800.0],["2023-03-23",5.872,6.0124,5.8562,5.9598,279900.0],["2023-03-24",5.9159,6.1968,5.9159,6.1968,138400.0],["2023-03-27",6.2406,6.3153,6.1529,6.3021,205500.0],["2023-03-28",6.2845,6.4943,6.2494,6.3899,203900.0],["2023-03-29",6.4074,6.4074,6.267,6.3109,75300.0],["2023-03-30",6.3196,6.5215,6.3021,6.3635,91000.0],["2023-03-31",6.4074,6.4513,6.0827,6.1002,166500.0],["2023-04-03",6.1616,6.2319,6.0739,6.2319,100300.0],["2023-04-04",6.2494,6.2494,5.9422,5.9949,149600.0],["2023-04-05",6.0827,6.0827,5.7754,5.9247,237500.0],["2023-04-06",5.9159,5.9159,5.8501,5.8632,30600.0],["2023-04-10",5.7754,6.0212,5.7754,5.9159,129800.0],["2023-04-11",5.9334,6.1265,5.9334,6.0475,74000.0],["2023-04-12",6.0914,6.2933,6.0827,6.2055,166300.0],["2023-04-13",6.2055,6.3021,6.1441,6.2319,100800.0],["2023-04-14",6.1529,6.2758,6.1178,6.2231,211900.0],["2023-04-17",6.2933,6.3196,6.0695,6.1002,145700.0],["2023-04-18",6.0914,6.2406,5.9949,6.0563,135500.0],["2023-04-19",5.9861,5.9861,5.714,5.7228,204800.0],["2023-04-20",5.7228,5.872,5.5823,5.8544,110500.0],["2023-04-21",5.8369,5.8632,5.7228,5.7491,101900.0],["2023-04-24",5.8106,5.8106,5.635,5.635,115000.0],["2023-04-25",5.5823,5.5999,5.3103,5.5121,287100.0],["2023-04-26",5.5121,5.6175,5.398,5.4507,396500.0],["2023-04-27",5.4507,5.6175,5.4507,5.4858,109900.0],["2023-04-28",5.4595,5.5077,5.319,5.3717,310700.0],["2023-05-01",5.398,5.4902,5.3454,5.3541,74600.0],["2023-05-02",5.3278,5.3454,5.1874,5.2664,149400.0],["2023-05-03",5.2839,5.4419,5.1523,5.319,221800.0],["2023-05-04",5.3278,5.4068,5.2664,5.2751,110400.0],["2023-05-05",5.3717,5.6701,5.2751,5.5736,97700.0],["2023-05-08",5.635,5.6534,5.4595,5.5823,63700.0],["2023-05-09",5.5472,5.6965,5.5209,5.6175,51300.0],["2023-05-10",5.6175,5.6175,5.4595,5.5648,80800.0],["2023-05-11",5.5385,5.793,5.398,5.6262,256000.0],["2023-05-12",5.6272,5.9549,5.6272,5.8893,169100.0],["2023-05-15",5.9923,6.0204,5.777,5.88,154200.0],["2023-05-16",5.8238,6.0017,5.7882,5.8706,135500.0],["2023-05-17",5.9455,6.0204,5.7957,5.8612,389300.0],["2023-05-18",5.8238,5.8612,5.6927,5.7395,115000.0],["2023-05-19",5.7863,5.7957,5.6459,5.7395,73900.0],["2023-05-22",5.7395,5.8893,5.7395,5.8519,79500.0],["2023-05-23",5.8238,5.9923,5.8144,5.9081,234300.0],["2023-05-24",5.9174,5.9642,5.8144,5.8987,111900.0],["2023-05-25",5.8893,5.9549,5.7395,5.7395,51700.0],["2023-05-26",5.7395,5.8378,5.7021,5.7208,64300.0],["2023-05-30",5.7208,5.777,5.6272,5.7208,200000.0],["2023-05-31",5.7208,5.777,5.6646,5.7395,119700.0],["2023-06-01",5.7114,6.0017,5.7096,5.9455,230000.0],["2023-06-02",6.0204,6.1328,5.8715,5.9081,74200.0],["2023-06-05",5.9081,6.0672,5.8706,5.9642,383900.0],["2023-06-06",5.983,6.2264,5.983,6.1609,443700.0],["2023-06-07",6.2451,6.3481,6.114,6.1702,268800.0],["2023-06-08",6.1796,6.2358,6.0616,6.1421,168900.0],["2023-06-09",6.1421,6.2639,6.0766,6.1234,158800.0],["2023-06-12",6.0485,6.1702,6.0185,6.0391,170900.0],["2023-06-13",6.0672,6.1206,5.9081,5.9362,144500.0],["2023-06-14",5.9923,6.0111,5.8612,5.8987,149000.0],["2023-06-15",5.8987,6.086,5.894,6.0111,925500.0],["2023-06-16",6.0111,6.1983,6.0111,6.114,562100.0],["2023-06-20",6.1328,6.4043,6.1328,6.4043,542000.0],["2023-06-21",6.3668,6.6758,6.3668,6.6197,887500.0],["2023-06-22",6.5916,6.629,6.2826,6.3013,390000.0],["2023-06-23",6.2732,6.3856,6.1796,6.2264,252700.0],["2023-06-26",6.2358,6.5354,6.2264,6.3668,479500.0],["2023-06-27",6.4979,6.6852,6.423,6.6477,500100.0],["2023-06-28",6.6384,6.7695,6.629,6.6852,1003200.0],["2023-06-29",6.6384,6.8444,6.5991,6.835,831200.0],["2023-06-30",6.88,6.92,6.64,6.8,647800.0],["2023-07-03",6.86,6.98,6.78,6.82,129800.0],["2023-07-05",6.8,7.03,6.74,6.93,550600.0],["2023-07-06",6.85,6.89,6.68,6.82,414500.0],["2023-07-07",6.8,6.855,6.69,6.72,321500.0],["2023-07-10",6.72,6.83,6.68,6.73,282400.0],["2023-07-11",6.7,6.81,6.66,6.75,189400.0],["2023-07-12",6.78,6.85,6.77,6.8,160900.0],["2023-07-13",6.81,7.17,6.81,7.06,1238000.0],["2023-07-14",7.15,7.23,6.72,6.75,336700.0],["2023-07-17",6.7,6.835,6.7,6.74,410900.0],["2023-07-18",6.72,6.83,6.72,6.76,403800.0],["2023-07-19",6.76,6.855,6.62,6.67,278600.0],["2023-07-20",6.7,6.76,6.6,6.63,188400.0],["2023-07-21",6.63,6.815,6.55,6.77,279200.0],["2023-07-24",6.83,7.045,6.82,6.99,462400.0],["2023-07-25",6.98,7.078,6.85,6.85,169800.0],["2023-07-26",6.87,7.067,6.8,6.89,166300.0],["2023-07-27",6.9,6.97,6.615,6.63,295700.0],["2023-07-28",6.66,6.75,6.6,6.65,129100.0],["2023-07-31",6.68,6.8,6.58,6.66,152300.0],["2023-08-01",6.59,6.68,6.51,6.56,144700.0],["2023-08-02",6.54,6.61,6.315,6.33,218300.0],["2023-08-03",6.31,6.53,6.26,6.48,279000.0],["2023-08-04",6.51,6.6,6.47,6.52,97100.0],["2023-08-07",6.51,6.57,6.39,6.47,209500.0],["2023-08-08",6.4,6.66,6.33,6.65,338900.0],["2023-08-09",6.74,6.74,6.46,6.49,259900.0],["2023-08-10",6.6,6.64,6.34,6.36,297600.0],["2023-08-11",6.43,6.64,6.37,6.57,228800.0],["2023-08-14",6.5,6.62,5.91,6.26,588100.0],["2023-08-15",6.15,6.305,6.11,6.12,344700.0],["2023-08-16",6.11,6.339,6.01,6.21,428700.0],["2023-08-17",6.27,6.45,6.23,6.26,276600.0],["2023-08-18",6.27,6.48,6.27,6.45,209600.0],["2023-08-21",6.43,6.5,6.27,6.35,134100.0],["2023-08-22",6.38,6.49,6.31,6.47,188300.0],["2023-08-23",6.5,6.64,6.38,6.52,353300.0],["2023-08-24",6.51,6.55,6.42,6.47,113800.0],["2023-08-25",6.43,6.528,6.32,6.5,124700.0],["2023-08-28",6.5,6.65,6.48,6.58,186300.0],["2023-08-29",6.59,6.699,6.56,6.66,333100.0],["2023-08-30",6.75,7.05,6.57,6.68,1251500.0],["2023-08-31",6.67,6.78,6.455,6.67,486800.0],["2023-09-01",6.66,6.685,6.46,6.46,194000.0],["2023-09-05",6.42,6.42,6.219,6.27,295500.0],["2023-09-06",6.27,6.289,5.99,6.0,487000.0],["2023-09-07",6.02,6.09,5.92,5.96,265500.0],["2023-09-08",5.97,6.025,5.88,5.9,229200.0],["2023-09-11",5.92,5.98,5.78,5.91,174300.0],["2023-09-12",5.9,6.09,5.86,6.09,159800.0],["2023-09-13",6.17,6.17,5.91,6.07,287400.0],["2023-09-14",6.15,6.15,5.98,6.06,206600.0],["2023-09-15",6.07,6.08,5.935,5.96,169300.0],["2023-09-18",5.92,6.265,5.92,6.25,345600.0],["2023-09-19",6.29,6.31,6.07,6.16,120000.0],["2023-09-20",6.23,6.23,6.05,6.09,135500.0],["2023-09-21",6.03,6.123,5.93,5.95,505500.0],["2023-09-22",5.99,6.03,5.89,5.94,265900.0],["2023-09-25",5.93,5.97,5.87,5.87,169800.0],["2023-09-26",5.8,5.951,5.8,5.89,283600.0],["2023-09-27",5.91,6.13,5.893,6.08,391500.0],["2023-09-28",6.1,6.23,6.08,6.22,290900.0],["2023-09-29",6.25,6.31,5.975,6.03,351200.0],["2023-10-02",6.02,6.04,5.91,6.0,197400.0],["2023-10-03",5.92,6.019,5.885,5.91,355300.0],["2023-10-04",5.88,6.09,5.82,6.06,271700.0],["2023-10-05",6.07,6.118,5.96,6.04,145200.0],["2023-10-06",5.96,6.17,5.96,6.13,86100.0],["2023-10-09",6.15,6.24,6.09,6.14,139200.0],["2023-10-10",6.16,6.24,6.086,6.19,268200.0],["2023-10-11",6.22,6.44,6.209,6.43,179100.0],["2023-10-12",6.48,6.62,6.33,6.55,538500.0],["2023-10-13",6.56,6.69,6.52,6.55,90300.0],["2023-10-16",6.55,6.64,6.53,6.62,127500.0],["2023-10-17",6.67,6.82,6.603,6.8,694000.0],["2023-10-18",6.86,6.868,6.536,6.59,572100.0],["2023-10-19",6.61,6.72,6.37,6.47,234600.0],["2023-10-20",6.47,6.48,6.36,6.42,300100.0],["2023-10-23",6.18,6.21,5.83,5.84,933100.0],["2023-10-24",5.85,6.05,5.82,5.91,640900.0],["2023-10-25",5.94,6.2,5.89,6.05,297000.0],["2023-10-26",6.0,6.16,6.0,6.03,207400.0],["2023-10-27",6.0,6.04,5.96,6.02,137800.0],["2023-10-30",6.0,6.07,5.84,5.87,382700.0],["2023-10-31",5.89,5.92,5.68,5.7,182900.0],["2023-11-01",5.69,5.84,5.64,5.78,219700.0],["2023-11-02",5.81,5.99,5.81,5.9,216400.0],["2023-11-03",5.95,6.17,5.95,6.08,229500.0],["2023-11-06",6.08,6.17,6.002,6.14,131900.0],["2023-11-07",6.16,6.285,6.11,6.19,323400.0],["2023-11-08",6.17,6.19,5.91,5.92,153100.0],["2023-11-09",5.91,6.19,5.91,5.95,180600.0],["2023-11-10",6.0,6.125,6.0,6.05,128400.0],["2023-11-13",6.0,6.05,5.85,5.86,109600.0],["2023-11-14",5.93,6.04,5.91,6.0,310100.0],["2023-11-15",6.02,6.03,5.77,5.82,224800.0],["2023-11-16",5.76,5.85,5.72,5.75,161800.0],["2023-11-17",5.89,6.0,5.86,5.94,231400.0],["2023-11-20",6.78,7.0,6.48,6.8,1749000.0],["2023-11-21",6.8,6.93,6.48,6.57,322600.0],["2023-11-22",6.55,6.58,6.285,6.39,337600.0],["2023-11-24",6.41,6.72,6.41,6.5,303900.0],["2023-11-27",6.7,6.87,6.5,6.54,770100.0],["2023-11-28",6.6,6.6,6.26,6.36,288000.0],["2023-11-29",6.38,6.53,6.22,6.45,291100.0],["2023-11-30",6.49,6.68,6.36,6.52,360400.0],["2023-12-01",6.5,6.64,6.495,6.62,310500.0],["2023-12-04",6.6,6.67,6.49,6.58,174200.0],["2023-12-05",6.59,6.67,6.54,6.65,242700.0],["2023-12-06",6.69,6.79,6.5,6.54,370400.0],["2023-12-07",6.59,6.7,6.52,6.53,162700.0],["2023-12-08",6.51,6.72,6.51,6.7,145000.0],["2023-12-11",6.75,6.75,6.48,6.52,623200.0],["2023-12-12",6.49,6.815,6.38,6.76,453800.0],["2023-12-13",6.73,6.78,6.52,6.72,476600.0],["2023-12-14",6.92,6.998,6.72,6.85,438700.0],["2023-12-15",6.85,6.94,6.61,6.65,253000.0],["2023-12-18",6.75,6.8,6.65,6.75,221100.0],["2023-12-19",6.74,6.85,6.71,6.8,182300.0],["2023-12-20",6.83,7.0,6.79,6.81,494700.0],["2023-12-21",6.91,7.1,6.85,6.99,417000.0],["2023-12-22",7.09,7.09,6.89,6.91,298000.0],["2023-12-26",6.91,7.08,6.885,7.06,372900.0],["2023-12-27",7.09,7.3,7.05,7.08,405100.0],["2023-12-28",7.07,7.15,7.02,7.09,350500.0],["2023-12-29",7.15,7.19,7.05,7.09,318400.0],["2024-01-02",7.06,7.1,6.91,7.0,288500.0],["2024-01-03",7.04,7.04,6.84,6.87,206700.0],["2024-01-04",6.85,6.85,6.6,6.65,296500.0],["2024-01-05",6.67,6.748,6.54,6.69,231600.0],["2024-01-08",6.69,6.75,6.612,6.71,223200.0],["2024-01-09",6.68,6.68,6.55,6.6,207600.0],["2024-01-10",6.6,6.635,6.48,6.61,167700.0],["2024-01-11",6.61,6.661,6.56,6.6,183200.0],["2024-01-12",6.61,6.67,6.592,6.65,150000.0],["2024-01-16",6.6,6.618,6.4,6.51,631400.0],["2024-01-17",6.44,6.609,6.395,6.59,372900.0],["2024-01-18",6.56,6.75,6.49,6.72,288600.0],["2024-01-19",6.71,6.89,6.59,6.89,387700.0],["2024-01-22",6.87,7.33,6.869,7.32,607200.0],["2024-01-23",7.37,7.42,7.119,7.25,327700.0],["2024-01-24",7.4,7.4,7.1,7.11,404000.0],["2024-01-25",7.18,7.38,7.18,7.28,341400.0],["2024-01-26",7.35,7.405,7.165,7.18,244900.0],["2024-01-29",7.2,7.276,7.04,7.12,241700.0],["2024-01-30",7.03,7.21,7.03,7.19,214400.0],["2024-01-31",7.2,7.278,7.06,7.09,191200.0],["2024-02-01",7.1,7.22,7.05,7.19,199300.0],["2024-02-02",7.14,7.21,7.08,7.12,213200.0],["2024-02-05",7.08,7.11,6.7,6.78,369500.0],["2024-02-06",6.79,6.84,6.64,6.71,329900.0],["2024-02-07",6.7,6.78,6.33,6.43,521000.0],["2024-02-08",6.4,6.52,6.2,6.22,343600.0],["2024-02-09",6.25,6.342,6.21,6.22,289000.0],["2024-02-12",6.21,6.3,6.21,6.23,153400.0],["2024-02-13",6.2,6.27,6.13,6.22,288800.0],["2024-02-14",6.28,6.42,6.28,6.39,294200.0],["2024-02-15",6.39,6.47,6.365,6.42,268400.0],["2024-02-16",6.36,6.46,6.36,6.36,202600.0],["2024-02-20",6.36,6.53,6.33,6.4,244900.0],["2024-02-21",6.4,6.53,6.28,6.48,553000.0],["2024-02-22",6.5,7.192,6.5,6.87,989700.0],["2024-02-23",6.84,6.932,6.68,6.7,258300.0],["2024-02-26",6.72,6.8,6.5,6.62,645300.0],["2024-02-27",6.63,6.79,6.34,6.49,684700.0],["2024-02-28",6.41,6.55,6.33,6.4,400400.0],["2024-02-29",6.5,6.7,6.42,6.57,654200.0],["2024-03-01",6.61,6.88,6.525,6.81,296600.0],["2024-03-04",6.94,7.252,6.94,6.98,841900.0],["2024-03-05",6.95,7.05,6.66,6.66,547100.0],["2024-03-06",6.69,6.87,6.69,6.78,680900.0],["2024-03-07",6.66,6.85,6.52,6.54,897500.0],["2024-03-08",6.52,6.8,6.52,6.67,464500.0],["2024-03-11",6.69,6.69,6.56,6.64,206700.0],["2024-03-12",6.62,6.79,6.58,6.68,213000.0],["2024-03-13",6.73,7.05,6.73,6.91,329500.0],["2024-03-14",6.87,6.93,6.73,6.82,217700.0],["2024-03-15",6.75,7.0,6.75,6.94,257500.0],["2024-03-18",7.01,7.144,6.852,7.11,324100.0],["2024-03-19",7.24,7.29,7.0,7.01,769000.0],["2024-03-20",7.02,7.25,7.02,7.2,333300.0],["2024-03-21",7.2,7.313,7.08,7.29,548700.0],["2024-03-22",7.32,7.37,7.03,7.13,561600.0],["2024-03-25",7.19,7.34,7.05,7.13,627300.0],["2024-03-26",7.16,7.21,6.91,6.91,358700.0],["2024-03-27",6.89,6.92,6.71,6.82,554500.0],["2024-03-28",6.88,6.93,6.68,6.68,278300.0],["2024-04-01",6.65,6.695,6.53,6.55,225000.0],["2024-04-02",6.5,6.59,6.43,6.47,197500.0],["2024-04-03",6.475,6.74,6.43,6.71,307100.0],["2024-04-04",6.505,6.64,6.42,6.52,687300.0],["2024-04-05",6.55,6.85,6.45,6.82,555200.0],["2024-04-08",6.92,7.69,6.92,7.6,1637200.0],["2024-04-09",7.75,7.87,7.35,7.52,1112200.0],["2024-04-10",7.52,7.545,7.19,7.24,376500.0],["2024-04-11",7.25,7.4,7.125,7.39,492600.0],["2024-04-12",7.39,7.5,7.24,7.26,458100.0],["2024-04-15",7.38,7.38,6.93,6.97,394100.0],["2024-04-16",6.93,6.96,6.79,6.87,372100.0],["2024-04-17",6.92,6.98,6.725,6.75,428300.0],["2024-04-18",6.78,6.83,6.641,6.69,367000.0],["2024-04-19",6.65,6.96,6.645,6.9,312500.0],["2024-04-22",6.89,7.19,6.795,7.16,451600.0],["2024-04-23",7.15,7.27,7.01,7.11,213200.0],["2024-04-24",7.1,7.138,6.96,7.02,212500.0],["2024-04-25",6.96,7.24,6.86,7.17,350500.0],["2024-04-26",7.19,7.25,7.08,7.19,359500.0],["2024-04-29",7.11,7.39,7.11,7.25,566700.0],["2024-04-30",7.225,7.405,7.07,7.14,549900.0],["2024-05-01",7.13,7.25,7.0,7.08,214900.0],["2024-05-02",7.25,7.32,7.16,7.24,579200.0],["2024-05-03",7.36,7.67,7.29,7.42,1068300.0],["2024-05-06",7.46,7.672,7.37,7.6,2134200.0],["2024-05-07",7.74,7.85,7.411,7.49,1673800.0],["2024-05-08",7.49,7.58,7.45,7.48,822600.0],["2024-05-09",7.47,7.52,7.43,7.5,520000.0],["2024-05-10",7.52,7.74,7.52,7.68,935200.0],["2024-05-13",7.68,7.75,7.21,7.22,701900.0],["2024-05-14",7.24,7.4,7.05,7.15,756800.0],["2024-05-15",7.24,7.56,7.18,7.54,499400.0],["2024-05-16",7.51,7.645,7.45,7.58,554200.0],["2024-05-17",7.57,7.64,7.43,7.45,522800.0],["2024-05-20",7.45,7.54,7.4,7.43,324200.0],["2024-05-21",7.43,7.51,7.24,7.28,465600.0],["2024-05-22",7.25,7.28,6.91,6.91,655700.0],["2024-05-23",6.99,7.148,6.77,6.84,424700.0],["2024-05-24",6.93,7.031,6.8,6.93,343600.0],["2024-05-28",6.98,7.14,6.915,7.1,305600.0],["2024-05-29",7.05,7.27,6.95,7.23,272000.0],["2024-05-30",7.3,7.52,7.29,7.52,350800.0],["2024-05-31",7.58,7.58,7.23,7.46,453200.0],["2024-06-03",7.48,7.48,7.23,7.32,363400.0],["2024-06-04",7.24,7.278,6.96,6.99,337900.0],["2024-06-05",7.0,7.23,6.85,7.12,565800.0],["2024-06-06",7.12,7.12,6.91,7.05,309400.0],["2024-06-07",7.06,7.17,6.97,6.99,426900.0],["2024-06-10",6.96,7.2,6.84,7.18,446500.0],["2024-06-11",7.15,7.15,6.94,6.96,169300.0],["2024-06-12",7.09,7.14,6.98,7.0,191400.0],["2024-06-13",7.19,7.5,7.1,7.17,712400.0],["2024-06-14",7.15,7.2,7.0,7.14,381100.0],["2024-06-17",7.1,7.11,6.89,6.95,156300.0],["2024-06-18",7.03,7.14,7.02,7.07,244100.0],["2024-06-20",7.0,7.04,6.87,6.95,567400.0],["2024-06-21",6.965,7.07,6.81,6.85,533000.0],["2024-06-24",6.9,6.938,6.75,6.89,560900.0],["2024-06-25",6.89,6.93,6.79,6.84,347600.0],["2024-06-26",6.87,6.876,6.71,6.71,325200.0],["2024-06-27",6.74,6.89,6.59,6.85,415500.0],["2024-06-28",6.92,6.94,6.71,6.76,193500.0],["2024-07-01",6.79,6.84,6.48,6.53,319100.0],["2024-07-02",6.53,6.63,6.46,6.59,204500.0],["2024-07-03",6.63,6.86,6.63,6.75,131200.0],["2024-07-05",6.78,6.92,6.738,6.75,226400.0],["2024-07-08",6.74,6.76,6.625,6.71,438700.0],["2024-07-09",6.71,6.735,6.63,6.63,290800.0],["2024-07-10",6.67,6.86,6.67,6.81,337000.0],["2024-07-11",6.9,7.1,6.85,7.04,371400.0],["2024-07-12",7.04,7.12,6.83,6.84,291700.0],["2024-07-15",6.89,6.97,6.62,6.64,392700.0],["2024-07-16",6.68,6.74,6.56,6.72,364600.0],["2024-07-17",6.67,6.82,6.57,6.73,715600.0],["2024-07-18",6.72,6.85,6.585,6.67,351200.0],["2024-07-19",6.64,6.8,6.58,6.74,366800.0],["2024-07-22",6.78,6.9,6.69,6.88,157100.0],["2024-07-23",6.9,6.96,6.82,6.83,191100.0],["2024-07-24",6.8,6.86,6.57,6.6,254200.0],["2024-07-25",6.54,6.61,6.34,6.49,858700.0],["2024-07-26",6.56,6.615,6.485,6.53,207600.0],["2024-07-29",6.5,6.51,6.3,6.31,390700.0],["2024-07-30",6.3,6.43,6.2,6.27,364800.0],["2024-07-31",6.31,6.625,6.31,6.46,406400.0],["2024-08-01",6.48,6.48,6.214,6.31,271800.0],["2024-08-02",6.2,6.31,6.08,6.13,434000.0],["2024-08-05",5.96,6.238,5.7,6.11,764600.0],["2024-08-06",6.08,6.23,5.97,6.11,575700.0],["2024-08-07",6.13,6.26,5.98,6.05,705600.0],["2024-08-08",5.96,6.75,5.96,6.65,1088500.0],["2024-08-09",6.62,6.85,6.5,6.8,527200.0],["2024-08-12",6.8,6.925,6.71,6.74,223300.0],["2024-08-13",6.8,6.88,6.72,6.85,484800.0],["2024-08-14",6.84,6.97,6.77,6.95,455900.0],["2024-08-15",6.98,7.17,6.97,7.02,593800.0],["2024-08-16",7.01,7.14,6.9,6.93,361700.0],["2024-08-19",6.91,7.02,6.88,7.02,315600.0],["2024-08-20",6.99,7.22,6.91,7.0,910600.0],["2024-08-21",7.03,7.13,6.93,7.02,544900.0],["2024-08-22",7.02,7.02,6.77,6.77,312300.0],["2024-08-23",6.82,7.035,6.8,7.03,226500.0],["2024-08-26",7.05,7.142,6.92,7.03,393200.0],["2024-08-27",6.95,7.06,6.88,6.89,256000.0],["2024-08-28",6.88,6.885,6.76,6.85,237800.0],["2024-08-29",6.83,7.09,6.825,7.0,272000.0],["2024-08-30",7.04,7.238,7.01,7.09,524300.0],["2024-09-03",7.06,7.175,6.83,7.06,487800.0],["2024-09-04",7.01,7.29,6.96,7.26,498700.0],["2024-09-05",7.34,7.47,7.19,7.43,522500.0],["2024-09-06",7.45,7.45,7.09,7.2,426400.0],["2024-09-09",7.23,7.36,7.19,7.25,215000.0],["2024-09-10",7.3,7.3,6.98,7.24,244000.0],["2024-09-11",7.27,7.57,7.2,7.43,524700.0],["2024-09-12",7.46,7.875,7.35,7.86,488900.0],["2024-09-13",7.94,8.0,7.83,7.97,395700.0],["2024-09-16",7.84,8.31,7.84,8.18,923200.0],["2024-09-17",8.23,8.42,8.13,8.36,648300.0],["2024-09-18",8.42,8.835,8.08,8.73,1367500.0],["2024-09-19",8.9,9.0,8.73,8.95,1064700.0],["2024-09-20",8.9,8.975,8.71,8.85,902300.0],["2024-09-23",8.89,8.89,8.4,8.53,723400.0],["2024-09-24",8.75,8.76,8.48,8.56,483600.0],["2024-09-25",8.79,8.83,8.51,8.6,476100.0],["2024-09-26",8.67,8.9,8.59,8.68,497100.0],["2024-09-27",8.68,8.68,8.195,8.29,528300.0],["2024-09-30",8.26,8.266,8.04,8.06,206600.0],["2024-10-01",8.12,8.18,7.945,8.04,435500.0],["2024-10-02",8.25,8.25,8.04,8.09,331500.0],["2024-10-03",8.09,8.305,8.01,8.25,379800.0],["2024-10-04",8.35,8.368,8.1,8.17,481300.0],["2024-10-07",8.19,8.375,8.113,8.35,573200.0],["2024-10-08",8.34,8.5,8.22,8.38,557700.0],["2024-10-09",8.32,8.56,8.15,8.5,538000.0],["2024-10-10",8.46,8.685,8.37,8.63,394700.0],["2024-10-11",8.52,8.65,8.455,8.48,157900.0],["2024-10-14",8.49,8.63,8.395,8.46,446000.0],["2024-10-15",8.44,8.44,8.27,8.33,279300.0],["2024-10-16",8.45,8.52,8.09,8.15,286400.0],["2024-10-17",8.26,8.34,8.05,8.15,247400.0],["2024-10-18",8.16,8.16,7.98,8.05,332200.0],["2024-10-21",8.07,8.155,8.01,8.09,258900.0],["2024-10-22",8.06,8.1,7.99,8.1,279900.0],["2024-10-23",8.09,8.33,7.975,8.33,346300.0],["2024-10-24",8.54,8.63,8.47,8.63,615300.0],["2024-10-25",8.67,9.288,8.65,9.21,725800.0],["2024-10-28",9.22,9.47,9.1,9.14,456000.0],["2024-10-29",9.15,9.3,9.02,9.07,281000.0],["2024-10-30",9.08,9.23,8.9,9.06,294200.0],["2024-10-31",9.23,9.257,8.985,9.16,390100.0],["2024-11-01",9.19,9.4,9.08,9.08,371700.0],["2024-11-04",9.13,9.48,9.1,9.39,442800.0],["2024-11-05",9.38,9.65,9.28,9.57,551300.0],["2024-11-06",9.62,9.92,9.54,9.88,1183900.0],["2024-11-07",9.96,10.666,9.95,10.3,900700.0],["2024-11-08",10.39,10.48,10.122,10.34,784300.0],["2024-11-11",10.4,10.51,10.06,10.26,565000.0],["2024-11-12",10.22,10.33,10.12,10.19,815800.0],["2024-11-13",10.34,10.65,10.285,10.41,1438600.0],["2024-11-14",10.53,10.62,10.3,10.42,1564000.0],["2024-11-15",10.44,10.57,10.25,10.35,1388900.0],["2024-11-18",10.44,11.065,10.44,10.99,1019100.0],["2024-11-19",10.93,11.07,10.82,10.95,1296100.0],["2024-11-20",11.05,11.39,10.93,11.03,1404800.0],["2024-11-21",11.02,11.23,10.28,10.41,1434500.0],["2024-11-22",10.43,10.69,10.311,10.48,1224600.0],["2024-11-25",10.62,11.175,10.54,11.16,1440400.0],["2024-11-26",11.08,11.88,10.7,11.66,1460000.0],["2024-11-27",11.63,12.03,11.27,11.42,985500.0],["2024-11-29",11.61,11.89,11.4,11.87,367500.0],["2024-12-02",11.96,12.64,11.95,12.3,1963900.0],["2024-12-03",12.65,12.94,12.415,12.94,1156700.0],["2024-12-04",12.76,12.88,12.06,12.12,1189300.0],["2024-12-05",12.05,12.46,11.93,12.21,950700.0],["2024-12-06",12.18,12.26,11.88,12.22,553100.0],["2024-12-09",12.27,12.77,12.11,12.41,606200.0],["2024-12-10",12.48,12.69,11.94,12.01,636000.0],["2024-12-11",12.14,13.28,11.88,13.27,1023900.0],["2024-12-12",13.21,13.49,13.07,13.2,871400.0],["2024-12-13",13.27,13.725,13.08,13.22,673900.0],["2024-12-16",13.35,13.79,13.079,13.12,752600.0],["2024-12-17",13.18,13.52,12.68,12.69,702100.0],["2024-12-18",12.77,12.87,11.69,11.88,869200.0],["2024-12-19",12.03,12.3,11.5,11.79,1027500.0],["2024-12-20",11.53,11.885,11.5,11.78,521400.0],["2024-12-23",11.78,11.97,11.601,11.85,676400.0],["2024-12-24",11.85,12.02,11.79,11.85,251100.0],["2024-12-26",11.85,12.37,11.8,12.16,534300.0],["2024-12-27",12.16,12.59,12.08,12.41,445600.0],["2024-12-30",12.28,12.63,11.92,12.06,444000.0],["2024-12-31",12.1,12.166,11.8,11.94,242500.0],["2025-01-02",12.12,12.76,12.108,12.56,609800.0],["2025-01-03",12.76,12.83,12.19,12.53,433700.0],["2025-01-06",12.96,13.329,12.628,12.67,581300.0],["2025-01-07",12.88,13.28,12.62,12.88,577500.0],["2025-01-08",12.73,12.84,12.32,12.46,496400.0],["2025-01-10",12.66,12.81,12.19,12.65,428200.0],["2025-01-13",12.64,12.64,11.5,11.61,641900.0],["2025-01-14",11.74,12.142,11.74,11.94,492400.0],["2025-01-15",12.21,12.34,11.61,11.67,443000.0],["2025-01-16",11.68,11.71,11.09,11.09,452100.0],["2025-01-17",11.16,11.37,10.58,10.77,698700.0],["2025-01-21",10.82,11.42,10.79,11.24,538400.0],["2025-01-22",11.37,11.91,11.3,11.5,605900.0],["2025-01-23",11.48,11.67,11.2,11.4,470400.0],["2025-01-24",11.57,11.86,11.4,11.59,337700.0],["2025-01-27",11.3,11.53,11.05,11.31,633100.0],["2025-01-28",11.46,11.49,11.005,11.26,483100.0],["2025-01-29",11.27,12.02,11.225,12.01,612300.0],["2025-01-30",12.29,12.54,12.04,12.4,425000.0],["2025-01-31",12.45,12.52,11.995,12.1,248300.0],["2025-02-03",11.8,11.946,11.5,11.89,330300.0],["2025-02-04",12.0,12.38,11.95,12.13,341800.0],["2025-02-05",12.2,12.305,11.9,11.92,250800.0],["2025-02-06",11.95,12.51,11.93,12.41,421600.0],["2025-02-07",12.32,12.355,11.83,12.11,417400.0],["2025-02-10",12.06,12.19,11.78,11.94,287300.0],["2025-02-11",11.77,11.77,11.122,11.29,874900.0],["2025-02-12",11.1,11.66,11.03,11.5,346200.0],["2025-02-13",11.5,11.75,11.435,11.63,155300.0],["2025-02-14",11.67,11.92,11.46,11.79,270200.0],["2025-02-18",11.12,11.845,10.886,11.82,818300.0],["2025-02-19",11.7,11.9,11.53,11.85,281000.0],["2025-02-20",11.91,11.91,11.58,11.9,442300.0],["2025-02-21",11.92,11.97,11.1,11.22,624200.0],["2025-02-24",11.23,11.59,11.17,11.4,211400.0],["2025-02-25",11.4,11.59,10.97,11.25,435300.0],["2025-02-26",11.15,11.27,11.06,11.21,773300.0],["2025-02-27",11.04,11.21,10.4,10.41,590000.0],["2025-02-28",10.29,10.63,10.15,10.55,601000.0],["2025-03-03",10.71,11.09,10.53,10.64,360900.0],["2025-03-04",10.47,10.56,10.09,10.4,214300.0],["2025-03-05",10.46,10.91,10.37,10.77,229300.0],["2025-03-06",10.71,10.89,10.4,10.55,257600.0],["2025-03-07",10.53,10.97,10.39,10.88,372500.0],["2025-03-10",10.59,10.59,10.23,10.47,416600.0],["2025-03-11",10.49,10.95,10.32,10.55,365900.0],["2025-03-12",10.65,10.886,10.465,10.73,362600.0],["2025-03-13",10.75,10.75,10.15,10.29,308600.0],["2025-03-14",10.42,10.95,10.34,10.93,387100.0],["2025-03-17",10.92,11.21,10.79,10.99,235000.0],["2025-03-18",10.99,11.0,10.23,10.29,463500.0],["2025-03-19",10.48,11.33,10.4,11.26,436000.0],["2025-03-20",11.13,11.305,10.85,10.87,146300.0],["2025-03-21",10.64,11.31,10.513,11.27,297900.0],["2025-03-24",11.36,11.483,11.04,11.16,144400.0],["2025-03-25",11.29,11.87,11.27,11.71,370800.0],["2025-03-26",11.7,11.71,11.125,11.3,302700.0],["2025-03-27",11.26,11.57,10.97,11.15,330100.0],["2025-03-28",11.06,11.2,10.74,10.87,226400.0],["2025-03-31",10.72,11.105,10.39,10.99,433000.0],["2025-04-01",11.04,11.19,10.8,11.15,303300.0],["2025-04-02",11.08,11.17,10.856,11.04,173100.0],["2025-04-03",10.66,10.83,10.51,10.62,287500.0],["2025-04-04",10.045,10.23,9.16,9.85,702200.0],["2025-04-07",9.09,9.97,9.09,9.52,486900.0],["2025-04-08",9.89,9.96,8.92,9.07,482500.0],["2025-04-09",9.15,9.825,8.57,9.71,394700.0],["2025-04-10",9.55,9.6,8.8,9.1,333200.0],["2025-04-11",9.23,10.22,9.23,10.01,326600.0],["2025-04-14",10.62,11.74,10.62,11.33,1118300.0],["2025-04-15",11.44,11.69,10.72,10.91,318200.0],["2025-04-16",10.86,11.33,10.71,10.92,321700.0],["2025-04-17",10.98,11.261,10.78,10.89,172000.0],["2025-04-21",10.73,10.92,10.13,10.35,246400.0],["2025-04-22",10.48,10.85,10.48,10.77,402000.0],["2025-04-23",11.64,11.87,11.31,11.65,669500.0],["2025-04-24",11.59,12.31,11.58,11.87,507500.0],["2025-04-25",11.81,11.92,11.35,11.66,203000.0],["2025-04-28",11.61,11.79,11.295,11.59,229700.0],["2025-04-29",11.58,11.81,11.33,11.56,224600.0],["2025-04-30",11.38,11.48,11.06,11.2,212200.0],["2025-05-01",11.19,11.31,10.86,11.05,123700.0],["2025-05-02",11.24,11.24,10.91,11.12,103200.0],["2025-05-05",10.96,11.35,10.74,11.02,278900.0],["2025-05-06",10.81,11.52,10.8,11.47,243900.0],["2025-05-07",11.5,11.52,10.936,11.11,272300.0],["2025-05-08",11.23,11.42,10.825,11.26,261000.0],["2025-05-09",11.32,11.72,11.32,11.51,278400.0],["2025-05-12",11.59,12.07,11.47,11.95,530400.0],["2025-05-13",11.83,12.555,11.72,12.27,309800.0],["2025-05-14",12.38,12.38,11.71,12.19,348100.0],["2025-05-15",12.05,12.477,11.83,12.3,175300.0],["2025-05-16",12.36,12.44,11.95,12.24,168500.0],["2025-05-19",12.17,12.77,12.17,12.68,388900.0],["2025-05-20",13.5,13.69,12.92,13.13,776700.0],["2025-05-21",13.07,13.755,12.95,13.01,609600.0],["2025-05-22",13.01,13.58,12.61,13.34,366300.0],["2025-05-23",13.11,13.86,12.797,13.78,701100.0],["2025-05-27",13.95,14.17,13.613,13.77,588400.0],["2025-05-28",13.67,13.76,12.75,13.12,505400.0],["2025-05-29",13.23,13.23,12.73,13.04,284900.0],["2025-05-30",12.99,13.03,12.36,12.67,609900.0],["2025-06-02",12.67,12.67,12.27,12.35,260200.0],["2025-06-03",12.26,12.595,11.9,12.53,251900.0],["2025-06-04",12.47,12.67,12.22,12.46,285800.0],["2025-06-05",12.46,12.535,12.031,12.18,352400.0],["2025-06-06",12.34,12.38,11.88,12.08,334200.0],["2025-06-09",12.11,12.13,11.75,11.8,321600.0],["2025-06-10",11.97,12.41,11.86,12.32,288400.0],["2025-06-11",12.24,12.31,11.79,12.07,236000.0],["2025-06-12",12.02,12.355,11.995,12.34,181100.0],["2025-06-13",11.92,12.243,11.31,11.58,461300.0],["2025-06-16",11.73,12.0,11.21,11.35,238500.0],["2025-06-17",11.19,11.465,11.08,11.29,373600.0],["2025-06-18",11.58,12.07,11.41,11.52,346200.0],["2025-06-20",11.48,11.69,11.06,11.15,289900.0],["2025-06-23",11.01,11.36,10.64,11.09,310600.0],["2025-06-24",11.2,11.82,11.17,11.69,287700.0],["2025-06-25",11.74,11.88,11.045,11.15,365000.0],["2025-06-26",11.18,11.4,11.02,11.24,383000.0],["2025-06-27",11.26,11.4,11.01,11.34,183200.0],["2025-06-30",11.3,11.57,10.895,10.97,202300.0],["2025-07-01",10.86,11.33,10.84,11.23,556600.0],["2025-07-02",11.19,11.54,11.05,11.19,178100.0],["2025-07-03",11.32,11.53,11.28,11.31,160800.0],["2025-07-07",11.28,11.375,10.65,10.76,383500.0],["2025-07-08",10.77,11.55,10.76,11.46,457200.0],["2025-07-09",11.55,11.736,10.91,10.91,168800.0],["2025-07-10",10.83,10.95,10.68,10.68,243100.0],["2025-07-11",10.59,10.73,10.34,10.54,381400.0],["2025-07-14",10.46,10.59,10.4,10.47,177600.0],["2025-07-15",10.5,10.86,10.43,10.69,234100.0],["2025-07-16",10.75,10.795,10.37,10.44,197400.0],["2025-07-17",10.37,10.805,10.37,10.53,321000.0],["2025-07-18",10.63,10.799,10.465,10.53,170100.0],["2025-07-21",10.6,10.985,10.5,10.59,345600.0],["2025-07-22",10.64,10.89,10.45,10.45,155400.0],["2025-07-23",10.53,11.12,10.53,11.08,253800.0],["2025-07-24",10.98,11.55,10.98,11.45,429900.0],["2025-07-25",11.7,11.95,11.544,11.62,344800.0],["2025-07-28",11.55,11.97,11.55,11.9,491100.0],["2025-07-29",11.92,12.36,11.815,12.18,911800.0],["2025-07-30",12.22,12.41,11.61,11.95,425000.0],["2025-07-31",11.89,12.1,11.517,11.64,168300.0],["2025-08-01",11.6,11.695,11.313,11.63,244400.0],["2025-08-04",11.74,11.97,11.61,11.82,279400.0],["2025-08-05",11.84,12.1,11.605,12.08,343300.0],["2025-08-06",11.99,12.57,11.869,12.48,1698300.0],["2025-08-07",12.42,12.59,12.26,12.33,481600.0],["2025-08-08",11.75,12.17,11.0,11.36,1293000.0],["2025-08-11",11.35,11.39,11.14,11.33,373000.0],["2025-08-12",11.28,11.765,11.28,11.4,264300.0],["2025-08-13",11.49,11.584,10.83,10.9,461700.0],["2025-08-14",10.8,10.85,10.445,10.77,741900.0],["2025-08-15",10.795,10.87,10.41,10.5,247100.0],["2025-08-18",10.67,10.8,10.36,10.51,274500.0],["2025-08-19",10.49,10.54,10.07,10.11,410900.0],["2025-08-20",10.1,10.35,10.07,10.18,412000.0],["2025-08-21",10.1,10.46,10.1,10.3,222700.0],["2025-08-22",10.33,10.56,10.13,10.19,249000.0],["2025-08-25",10.2,10.2,9.77,9.87,1004800.0],["2025-08-26",9.9,10.09,9.72,9.96,1005900.0],["2025-08-27",9.81,9.93,9.31,9.39,1366400.0],["2025-08-28",9.43,9.66,9.29,9.41,688800.0],["2025-08-29",9.3,9.49,9.2,9.31,241400.0],["2025-09-02",9.16,9.33,8.822,9.27,1044000.0],["2025-09-03",9.35,9.42,9.04,9.06,672800.0],["2025-09-04",9.0,9.28,8.995,9.15,789000.0],["2025-09-05",9.23,9.275,8.855,9.0,702800.0],["2025-09-08",7.955,8.49,7.71,7.99,1806200.0],["2025-09-09",8.04,8.3,7.88,7.97,1416100.0],["2025-09-10",7.91,8.34,7.91,8.05,830000.0],["2025-09-11",8.12,8.191,7.835,7.9,550200.0],["2025-09-12",7.92,8.01,7.5,7.61,604400.0],["2025-09-15",7.64,7.739,7.453,7.54,843500.0],["2025-09-16",7.6,7.89,7.54,7.66,702500.0],["2025-09-17",7.63,7.735,7.416,7.46,823300.0],["2025-09-18",7.6,7.6,7.06,7.13,1544700.0],["2025-09-19",7.21,7.28,7.06,7.21,1465300.0],["2025-09-22",7.96,8.18,7.74,8.13,897300.0],["2025-09-23",8.31,8.32,7.85,7.89,1284800.0],["2025-09-24",8.12,8.29,7.85,7.96,1393300.0],["2025-09-25",7.85,8.09,7.71,7.73,867500.0],["2025-09-26",7.87,7.975,7.575,7.62,652200.0],["2025-09-29",7.74,7.74,7.48,7.53,515800.0],["2025-09-30",7.51,7.57,7.281,7.37,606600.0],["2025-10-01",7.39,7.48,7.08,7.13,347700.0],["2025-10-02",7.15,7.45,7.04,7.41,525600.0],["2025-10-03",7.54,7.54,7.28,7.48,550200.0],["2025-10-06",7.59,7.74,7.29,7.59,607100.0],["2025-10-07",7.7,7.73,7.43,7.43,377100.0],["2025-10-08",7.5,7.79,7.433,7.79,347300.0],["2025-10-09",7.76,8.43,7.76,8.25,1126600.0],["2025-10-10",8.38,8.38,7.7,7.7,614800.0],["2025-10-13",7.95,8.46,7.749,8.29,1800600.0],["2025-10-14",8.04,8.54,7.77,7.81,647200.0],["2025-10-15",7.87,8.24,7.69,7.91,621400.0],["2025-10-16",7.97,8.03,7.73,7.85,330800.0],["2025-10-17",7.77,7.93,7.75,7.85,326800.0],["2025-10-20",7.76,8.03,7.52,7.62,334400.0],["2025-10-21",7.62,7.93,7.575,7.61,376200.0],["2025-10-22",7.63,7.725,7.47,7.7,446600.0],["2025-10-23",7.72,8.35,7.7,8.06,719300.0],["2025-10-24",8.15,8.33,7.84,7.85,457600.0],["2025-10-27",9.58,11.06,9.52,10.36,4741700.0],["2025-10-28",10.25,10.775,10.09,10.42,1344700.0],["2025-10-29",10.5,10.815,10.4,10.61,945100.0],["2025-10-30",10.44,10.56,10.03,10.26,907400.0],["2025-10-31",10.33,11.068,10.295,10.97,1858900.0],["2025-11-03",11.36,11.45,10.47,10.69,1165000.0],["2025-11-04",10.33,10.87,10.32,10.52,902600.0],["2025-11-05",11.11,11.35,10.619,11.16,1189000.0],["2025-11-06",11.36,11.42,10.14,10.73,988800.0],["2025-11-07",10.52,11.16,10.38,10.8,1059200.0],["2025-11-10",11.18,11.3,10.63,11.24,726600.0],["2025-11-11",11.32,11.51,11.14,11.32,998700.0],["2025-11-12",11.52,12.03,11.41,11.62,1287800.0],["2025-11-13",11.74,11.925,11.3,11.46,967000.0],["2025-11-14",11.23,12.0,11.16,11.82,933400.0],["2025-11-17",11.97,12.178,11.61,11.71,731300.0],["2025-11-18",11.5,11.825,11.112,11.61,775000.0],["2025-11-19",11.7,12.01,11.37,11.55,556700.0],["2025-11-20",11.72,11.99,11.275,11.29,519600.0],["2025-11-21",11.14,11.37,10.735,11.15,583500.0],["2025-11-24",11.15,11.24,10.735,11.16,581100.0],["2025-11-25",11.36,11.55,10.8,11.32,506900.0],["2025-11-26",11.62,12.0,11.56,11.68,423200.0],["2025-11-28",12.08,12.48,12.014,12.48,737200.0],["2025-12-01",12.21,12.55,12.15,12.19,567300.0],["2025-12-02",12.42,12.566,12.23,12.29,400000.0],["2025-12-03",12.35,12.84,12.35,12.7,795500.0],["2025-12-04",12.87,13.14,12.26,12.32,417800.0],["2025-12-05",12.8,12.92,12.11,12.22,536900.0],["2025-12-08",12.13,12.25,11.898,12.05,315400.0],["2025-12-09",12.23,12.45,12.06,12.13,307600.0],["2025-12-10",12.25,12.83,12.2,12.61,671200.0],["2025-12-11",12.48,12.883,12.385,12.76,367700.0],["2025-12-12",12.73,12.92,12.442,12.77,258700.0],["2025-12-15",12.96,12.96,12.31,12.66,380800.0],["2025-12-16",12.78,12.85,12.14,12.3,311000.0],["2025-12-17",12.22,12.44,12.03,12.23,216600.0],["2025-12-18",12.31,13.09,12.28,12.83,385800.0],["2025-12-19",12.97,13.01,12.53,12.62,217700.0],["2025-12-22",12.71,12.91,12.645,12.8,263900.0],["2025-12-23",12.79,13.07,12.78,12.78,278700.0],["2025-12-24",12.69,12.96,12.564,12.89,44100.0],["2025-12-26",12.89,13.12,12.79,12.94,195800.0],["2025-12-29",12.95,13.2,12.71,12.77,276100.0],["2025-12-30",12.76,13.0,12.66,12.71,172400.0],["2025-12-31",12.7,12.96,12.52,12.95,199000.0],["2026-01-02",12.85,13.113,12.65,12.88,266700.0],["2026-01-05",12.91,13.15,12.7,13.12,531000.0],["2026-01-06",13.0,13.19,12.37,12.44,422500.0],["2026-01-07",12.53,12.53,11.96,12.0,569600.0],["2026-01-08",11.96,12.48,11.48,12.36,260700.0],["2026-01-09",12.37,12.54,12.25,12.46,157500.0],["2026-01-12",12.35,12.61,12.22,12.45,120800.0],["2026-01-13",12.4,12.489,12.012,12.39,215300.0],["2026-01-14",12.25,12.28,11.72,11.82,356400.0],["2026-01-15",11.85,12.05,11.584,11.72,304900.0],["2026-01-16",11.73,11.93,11.62,11.71,146100.0],["2026-01-20",11.53,11.77,11.25,11.55,264100.0],["2026-01-21",11.69,12.18,11.47,12.17,327800.0],["2026-01-22",12.34,12.5,11.785,12.04,481100.0],["2026-01-23",11.89,12.165,11.765,11.91,478600.0],["2026-01-26",11.95,12.289,11.76,11.88,318400.0],["2026-01-27",12.03,12.43,11.89,12.36,407500.0],["2026-01-28",12.44,12.49,11.75,12.05,361400.0],["2026-01-29",12.05,12.11,11.5,11.94,303700.0],["2026-01-30",11.97,12.06,11.375,11.53,310000.0],["2026-02-02",11.5,11.638,11.06,11.3,412900.0],["2026-02-03",11.39,11.52,10.811,11.15,534700.0],["2026-02-04",11.15,11.19,10.59,10.89,342200.0],["2026-02-05",10.68,10.96,10.39,10.78,503500.0],["2026-02-06",11.0,11.31,10.86,11.28,278100.0],["2026-02-09",11.32,11.65,10.95,11.61,374400.0],["2026-02-10",11.47,11.994,11.275,11.77,288400.0],["2026-02-11",11.96,12.05,11.43,11.75,209700.0],["2026-02-12",11.87,12.02,11.17,11.38,304100.0],["2026-02-13",11.45,11.54,11.07,11.47,211200.0],["2026-02-17",11.3,11.552,10.835,11.32,141700.0],["2026-02-18",11.35,11.39,11.0,11.14,223700.0],["2026-02-19",11.05,11.731,11.03,11.45,138400.0],["2026-02-20",11.55,11.63,11.17,11.41,214500.0],["2026-02-23",11.29,11.29,10.66,10.81,327500.0],["2026-02-24",10.89,11.108,10.695,10.94,230600.0],["2026-02-25",11.02,11.32,10.62,10.87,308200.0],["2026-02-26",10.9,11.06,10.31,10.51,466400.0],["2026-02-27",10.38,10.45,10.1,10.4,539600.0],["2026-03-02",10.03,10.41,10.02,10.21,265600.0],["2026-03-03",10.04,10.209,9.815,9.9,572700.0],["2026-03-04",10.05,10.18,9.96,10.09,511900.0],["2026-03-05",9.88,10.178,9.735,9.92,589900.0],["2026-03-06",9.9,10.13,9.574,9.85,598400.0],["2026-03-09",9.9,10.07,9.73,10.02,371900.0],["2026-03-10",9.95,10.81,9.905,10.53,496900.0],["2026-03-11",10.52,10.87,10.41,10.63,229300.0],["2026-03-12",10.58,10.71,10.28,10.33,177500.0],["2026-03-13",10.27,10.455,9.92,10.0,756300.0],["2026-03-16",10.205,10.27,9.85,9.99,572200.0],["2026-03-17",10.09,10.1,9.89,10.07,560000.0],["2026-03-18",10.1,10.31,10.04,10.24,427600.0],["2026-03-19",10.02,10.32,9.9,10.14,345300.0],["2026-03-20",10.15,10.22,9.94,10.06,644800.0],["2026-03-23",10.12,10.87,10.11,10.78,356600.0],["2026-03-24",10.73,11.07,10.435,10.97,404200.0],["2026-03-25",11.1,11.16,10.65,10.83,731300.0],["2026-03-26",10.72,11.08,10.23,10.37,382400.0],["2026-03-27",10.27,10.52,9.95,10.01,374700.0],["2026-03-30",10.11,10.54,10.11,10.46,326600.0],["2026-03-31",10.59,11.11,10.554,11.09,507400.0],["2026-04-01",11.23,11.24,10.7,11.09,455300.0],["2026-04-02",10.89,11.17,10.715,11.07,198000.0],["2026-04-06",11.14,11.51,10.9,11.46,311600.0],["2026-04-07",11.6,11.7,11.095,11.45,459600.0],["2026-04-08",11.75,11.97,11.17,11.56,428900.0],["2026-04-09",11.48,11.78,11.22,11.58,633600.0],["2026-04-10",11.7,11.97,11.39,11.56,261500.0],["2026-04-13",11.47,11.91,11.36,11.58,282500.0],["2026-04-14",11.56,11.87,11.545,11.59,338800.0],["2026-04-15",11.59,11.59,11.3,11.4,162100.0],["2026-04-16",11.49,11.57,11.29,11.52,93400.0],["2026-04-17",11.6,11.605,11.306,11.43,386000.0],["2026-04-20",11.31,11.77,11.31,11.65,332600.0],["2026-04-21",11.69,11.82,11.43,11.48,134500.0],["2026-04-22",11.57,11.66,11.388,11.47,268900.0],["2026-04-23",11.49,11.62,11.01,11.14,378700.0],["2026-04-24",11.17,11.22,10.832,11.12,553300.0],["2026-04-27",11.09,11.34,10.79,10.8,385100.0],["2026-04-28",10.68,11.15,10.66,11.11,338900.0],["2026-04-29",11.06,11.15,10.82,10.86,211400.0],["2026-04-30",10.91,11.09,10.711,11.04,364600.0],["2026-05-01",11.07,11.11,10.5,10.61,226700.0],["2026-05-04",10.61,10.91,10.44,10.47,278500.0],["2026-05-05",10.99,11.29,10.69,11.29,563500.0],["2026-05-06",11.78,12.03,11.19,11.7,583500.0],["2026-05-07",11.77,11.9,11.08,11.1,299900.0],["2026-05-08",11.0,11.12,10.71,11.02,305200.0],["2026-05-11",10.99,11.23,10.855,10.95,377900.0],["2026-05-12",10.91,10.97,10.58,10.61,245400.0],["2026-05-13",10.61,10.73,10.33,10.48,729900.0],["2026-05-14",10.42,10.85,10.39,10.79,236600.0],["2026-05-15",10.7,10.9,10.34,10.39,442300.0],["2026-05-18",10.34,10.919,10.34,10.88,637700.0],["2026-05-19",10.85,10.85,10.395,10.42,437700.0],["2026-05-20",10.44,10.83,10.385,10.8,296800.0],["2026-05-21",10.69,11.4,10.6,11.29,740900.0],["2026-05-22",11.36,11.36,10.94,10.95,473400.0],["2026-05-26",11.17,11.57,11.1,11.53,327100.0],["2026-05-27",11.52,12.11,11.49,11.86,660600.0],["2026-05-28",11.85,12.178,11.71,11.73,408600.0],["2026-05-29",11.78,12.128,11.7,12.0,543200.0],["2026-06-01",12.02,12.652,12.0,12.26,1470300.0],["2026-06-02",12.09,12.09,11.53,11.53,359100.0],["2026-06-03",11.44,11.655,11.29,11.3,394100.0],["2026-06-04",11.27,11.89,11.27,11.38,536500.0],["2026-06-05",11.36,11.46,10.99,11.14,231400.0],["2026-06-08",11.1,11.228,10.95,10.99,273600.0],["2026-06-09",11.18,11.77,11.085,11.73,516100.0],["2026-06-10",11.57,11.78,11.29,11.36,259200.0],["2026-06-11",11.38,12.67,11.38,12.59,646600.0],["2026-06-12",12.59,12.76,12.41,12.55,475300.0],["2026-06-15",12.55,12.74,12.19,12.26,309000.0],["2026-06-16",12.3,12.47,11.895,12.06,228000.0],["2026-06-17",12.07,12.335,11.71,11.85,391000.0],["2026-06-18",12.02,12.265,11.67,12.09,405400.0],["2026-06-22",11.91,12.08,11.74,11.91,229500.0],["2026-06-23",11.71,12.26,11.69,12.2,437800.0],["2026-06-24",11.83,12.29,11.28,11.44,1500500.0],["2026-06-25",11.53,11.71,11.185,11.64,295400.0],["2026-06-26",11.51,11.95,11.415,11.56,153600.0],["2026-06-29",11.51,11.75,11.35,11.55,295900.0],["2026-06-30",11.44,11.64,11.36,11.45,194300.0],["2026-07-01",11.32,11.52,11.01,11.32,335800.0],["2026-07-02",11.5,11.93,11.5,11.76,386000.0],["2026-07-06",11.9,12.19,11.53,11.8,476790.009919],["2026-07-07",11.76,11.945,11.23,11.32,627956.083044],["2026-07-08",11.15,11.29,11.03,11.1,514562.252543],["2026-07-09",11.07,11.25,10.8205,10.95,399108.166668],["2026-07-10",11.03,11.55,11.03,11.52,318383.130447],["2026-07-13",11.31,11.45,11.1,11.15,333092.986168],["2026-07-14",11.17,11.6,11.125,11.37,468331.569618],["2026-07-15",11.39,11.73,11.316,11.62,211291.863624],["2026-07-16",11.55,11.68,11.27,11.34,268215.736122],["2026-07-17",11.19,11.32,11.08,11.25,164848.747015],["2026-07-20",11.22,11.47,11.055,11.39,276953.010314],["2026-07-21",11.49,11.69,11.48,11.52,138718.136601],["2026-07-22",11.56,12.37,11.535,12.19,802318.224491],["2026-07-23",12.1,12.32,11.77,11.92,421749.431639],["2026-07-24",11.98,11.98,11.29,11.4,245095.395197],["2026-07-27",11.56,11.68,11.36,11.62,163974.023516],["2026-07-28",11.53,11.58,11.22,11.44,397006.577566],["2026-07-29",11.4,11.73,11.22,11.5,261415.18305],["2026-07-30",11.69,11.8995,11.52,11.85,412312.500477],["2026-07-31",11.85,12,11.48,11.48,265670.77764],["2026-08-03",11.5,11.72,11.25,11.41,205614.314499],["2026-08-04",11.6,11.795,10.97,11.03,556177.147611],["2026-08-05",11.12,11.22,11.02,11.17,210381.671626],["2026-08-06",11.06,11.2,10.75,10.79,411774.541202],["2026-08-07",11.03,11.03,10.21,10.44,912680.145084],["2026-08-10",10.45,10.45,10.15,10.32,74987.937474],["2026-08-11",10.46,10.46,9.84,9.92,671979.781679],["2026-08-12",10.01,10.1699,9.63,9.68,507909.014693],["2026-08-13",9.74,9.8195,9.42,9.5,619132.501864],["2026-08-14",9.5,9.59,9.23,9.44,595577.03977]]}