{"t":"SY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-02",15.1137,18.3013,15.1137,16.6709,13411700.0],["2019-05-03",17.3945,19.0525,17.2663,19.025,3944400.0],["2019-05-06",17.0831,20.8844,16.6801,18.567,3490900.0],["2019-05-07",18.8235,19.9226,17.9899,18.3471,1206700.0],["2019-05-08",18.3929,18.5945,16.9457,17.4037,1783400.0],["2019-05-09",17.0281,18.0815,15.471,17.3396,1794400.0],["2019-05-10",17.5044,18.283,17.1838,18.0907,583100.0],["2019-05-13",17.1289,18.0907,17.0464,17.2754,573300.0],["2019-05-14",17.5686,17.7426,17.0556,17.4586,770800.0],["2019-05-15",17.3762,17.422,16.6333,16.9457,413100.0],["2019-05-16",16.8907,17.1289,14.8389,14.9214,966600.0],["2019-05-17",14.5916,15.2786,13.9321,14.6008,1047200.0],["2019-05-20",14.3901,14.4359,13.2818,13.8497,735600.0],["2019-05-21",13.9596,14.6374,13.9596,14.3718,273000.0],["2019-05-22",14.2985,14.5733,14.0155,14.2527,544300.0],["2019-05-23",13.9962,14.4725,13.8185,13.9229,731700.0],["2019-05-24",13.9779,14.0237,12.9337,13.1169,845900.0],["2019-05-28",13.3459,14.1703,13.3459,13.4192,434400.0],["2019-05-29",13.4558,14.6557,13.1902,14.2161,263800.0],["2019-05-30",15.0954,15.2053,14.2893,15.0221,607900.0],["2019-05-31",14.8756,15.3244,14.6557,15.1687,308900.0],["2019-06-03",15.1962,15.361,14.2161,14.6557,459500.0],["2019-06-04",14.6557,15.187,14.4359,15.0038,180500.0],["2019-06-05",14.9763,15.1229,12.8329,12.8604,446500.0],["2019-06-06",12.9337,13.2799,11.9444,12.549,667800.0],["2019-06-07",12.8238,13.5474,12.8238,13.355,226600.0],["2019-06-10",13.6024,13.7489,13.0894,13.1535,629100.0],["2019-06-11",13.2634,13.8304,13.2634,13.639,178700.0],["2019-06-12",13.5657,13.5657,13.1077,13.126,38200.0],["2019-06-13",13.1993,13.4833,12.8421,12.9428,148500.0],["2019-06-14",12.8787,12.9795,11.9719,12.036,139200.0],["2019-06-17",11.9078,11.9811,11.4196,11.7246,234400.0],["2019-06-18",11.8253,12.9337,11.8253,12.7413,358000.0],["2019-06-19",12.7505,12.9154,11.9169,12.3291,259200.0],["2019-06-20",12.4574,13.5199,12.3841,12.6955,341100.0],["2019-06-21",12.6222,12.8421,12.32,12.3658,325500.0],["2019-06-24",12.0727,12.5123,11.807,11.807,637700.0],["2019-06-25",11.8253,12.2559,11.8162,11.9353,130800.0],["2019-06-26",11.9627,12.2284,11.9078,11.9169,200200.0],["2019-06-27",11.9627,13.6482,11.9353,13.41,309100.0],["2019-06-28",13.2634,13.41,12.4949,12.723,331800.0],["2019-07-01",13.3734,14.1886,13.1929,13.6024,631800.0],["2019-07-02",13.6665,14.4359,13.2405,14.3901,352400.0],["2019-07-03",14.2435,14.5907,13.868,14.3809,158000.0],["2019-07-05",14.1611,14.1611,13.5657,13.7581,184000.0],["2019-07-08",13.5657,13.9101,13.465,13.7764,191700.0],["2019-07-09",13.6665,14.2985,13.5566,14.1611,181700.0],["2019-07-10",14.1977,14.4588,13.9046,14.042,107800.0],["2019-07-11",14.1519,15.0404,14.1519,14.8939,453300.0],["2019-07-12",14.9488,15.7366,14.8847,15.3702,1007800.0],["2019-07-15",14.2985,15.361,13.7397,13.9687,576900.0],["2019-07-16",13.9687,14.4909,13.5566,13.6207,313000.0],["2019-07-17",13.7306,13.9138,12.8696,13.3276,247700.0],["2019-07-18",13.3642,13.465,12.8512,13.2085,185700.0],["2019-07-19",13.236,13.465,12.9245,12.9612,240900.0],["2019-07-22",13.0161,13.1444,12.4116,12.5307,352800.0],["2019-07-23",12.6864,12.8421,11.9078,12.7047,236900.0],["2019-07-24",12.5581,13.6939,12.3749,13.639,368300.0],["2019-07-25",13.4833,13.6024,12.9428,13.0619,257200.0],["2019-07-26",13.4741,13.5199,12.9795,13.1718,327800.0],["2019-07-29",13.181,13.3092,12.8238,12.897,273300.0],["2019-07-30",12.8238,13.2451,12.8238,13.1444,202600.0],["2019-07-31",13.0802,13.4182,12.8421,13.1902,199400.0],["2019-08-01",13.2818,14.1794,13.0344,13.6298,211300.0],["2019-08-02",13.3459,13.5291,12.7138,13.181,192900.0],["2019-08-05",12.3933,13.0344,12.3108,12.7138,256500.0],["2019-08-06",12.9062,13.2726,12.5398,13.0986,126500.0],["2019-08-07",12.8329,13.2818,12.6039,13.1535,53900.0],["2019-08-08",13.2818,14.0466,12.9062,12.9154,273400.0],["2019-08-09",12.8421,13.3642,12.549,13.1352,227900.0],["2019-08-12",13.0253,13.5108,12.897,13.5016,97900.0],["2019-08-13",13.3092,13.8771,13.3092,13.7764,145800.0],["2019-08-14",13.5657,13.6024,12.9886,13.0161,72400.0],["2019-08-15",13.1993,13.236,12.5948,12.8421,155100.0],["2019-08-16",12.7505,13.3367,12.7505,13.2818,65300.0],["2019-08-19",13.6024,14.4267,13.5657,14.2161,173900.0],["2019-08-20",14.0695,14.5458,14.0695,14.4817,199300.0],["2019-08-21",14.6374,14.6466,13.8588,13.8955,231200.0],["2019-08-22",14.0237,14.3608,14.0145,14.1428,79200.0],["2019-08-23",14.1977,14.1977,13.3917,13.5566,215100.0],["2019-08-26",13.8039,14.4176,13.7214,14.1794,496500.0],["2019-08-27",14.3718,14.4725,13.8744,14.2985,316200.0],["2019-08-28",14.2893,15.5351,14.1071,15.2053,542600.0],["2019-08-29",13.4924,13.7123,10.0758,10.1125,3112100.0],["2019-08-30",10.7536,11.1292,10.1674,10.9918,2109800.0],["2019-09-03",11.1292,11.1292,10.1033,10.1216,1542400.0],["2019-09-04",10.3872,10.7445,10.1766,10.5704,865400.0],["2019-09-05",10.6254,10.7078,10.0758,10.314,900200.0],["2019-09-06",10.3598,10.5109,9.4804,9.5262,967100.0],["2019-09-09",9.5537,9.8377,9.4539,9.5537,467100.0],["2019-09-10",9.6178,10.4788,9.6178,10.3781,396200.0],["2019-09-11",10.3964,10.5246,10.0025,10.1216,319000.0],["2019-09-12",10.1583,10.3598,9.9293,10.314,256000.0],["2019-09-13",10.314,10.3964,10.1033,10.2315,111100.0],["2019-09-16",10.2865,10.4239,10.0392,10.085,136700.0],["2019-09-17",10.03,10.1308,9.8926,10.1033,103800.0],["2019-09-18",10.1583,10.2315,9.8102,9.8468,181700.0],["2019-09-19",9.9109,10.314,9.9109,10.1583,139200.0],["2019-09-20",10.1766,10.2773,9.8468,9.9842,378100.0],["2019-09-23",9.9018,10.1674,9.8285,10.0758,131200.0],["2019-09-24",9.9293,10.0758,9.169,9.2331,435700.0],["2019-09-25",9.2331,9.6819,9.0133,9.5629,386000.0],["2019-09-26",9.6545,9.6545,9.0133,9.2606,235500.0],["2019-09-27",9.1507,9.2423,8.5315,8.6744,276800.0],["2019-09-30",8.7202,8.8118,8.427,8.4545,401100.0],["2019-10-01",8.427,8.4454,8.0515,8.1797,306000.0],["2019-10-02",8.1339,8.1339,7.8133,7.8958,219400.0],["2019-10-03",7.9416,8.4545,7.8317,8.3812,147400.0],["2019-10-04",8.5095,8.5095,7.9965,8.308,231300.0],["2019-10-07",8.1431,8.4161,8.079,8.2347,220000.0],["2019-10-08",8.1339,8.1523,7.8866,8.0515,230200.0],["2019-10-09",8.0149,8.1156,7.8133,7.8317,199900.0],["2019-10-10",7.8408,8.1706,7.6759,8.1523,300000.0],["2019-10-11",8.2988,8.4454,8.1706,8.2072,362100.0],["2019-10-14",8.1523,8.3428,7.9233,7.9599,296300.0],["2019-10-15",7.9141,8.4179,7.9141,8.2805,260600.0],["2019-10-16",8.3171,8.3538,7.8866,7.9782,172300.0],["2019-10-17",7.9233,8.3538,7.8591,8.1614,232200.0],["2019-10-18",8.1889,8.3354,8.0607,8.253,265800.0],["2019-10-21",8.1523,8.3263,8.1248,8.2164,266600.0],["2019-10-22",8.198,8.3629,8.0836,8.3263,662800.0],["2019-10-23",8.2347,8.4637,8.1614,8.4454,171700.0],["2019-10-24",8.4454,8.7934,8.1614,8.6835,364800.0],["2019-10-25",8.5644,9.1873,8.5278,8.7476,357000.0],["2019-10-28",8.7476,9.736,8.7476,9.6178,692600.0],["2019-10-29",9.5354,10.6804,9.0224,10.3689,855200.0],["2019-10-30",10.2315,10.4239,9.9476,10.3048,417900.0],["2019-10-31",10.1766,10.2041,9.8193,9.9842,222300.0],["2019-11-01",10.0758,10.2865,9.6453,9.7461,145600.0],["2019-11-04",9.7186,10.259,9.6178,10.1857,278400.0],["2019-11-05",10.1674,10.9469,9.9842,10.9368,1133900.0],["2019-11-06",10.9002,10.9002,10.1674,10.3689,678600.0],["2019-11-07",10.4056,11.3124,10.4056,10.7903,534700.0],["2019-11-08",10.7994,11.404,10.6895,11.1384,475500.0],["2019-11-11",10.9277,11.1475,10.543,11.0193,506600.0],["2019-11-12",11.001,11.1292,10.6987,11.0376,644100.0],["2019-11-13",11.001,11.0651,10.6254,10.8086,631700.0],["2019-11-14",10.6804,10.9552,10.6254,10.7994,629400.0],["2019-11-15",10.9185,11.2666,10.7078,11.0101,398000.0],["2019-11-18",11.2941,11.3216,10.9643,11.0193,749200.0],["2019-11-19",11.0651,11.0834,10.7811,10.9918,785300.0],["2019-11-20",10.8452,11.1292,10.8361,11.0101,847200.0],["2019-11-21",11.001,11.0742,10.085,10.9918,739000.0],["2019-11-22",10.9185,11.0559,10.6254,10.9094,347400.0],["2019-11-25",10.8636,11.4132,10.6437,11.1292,536100.0],["2019-11-26",11.175,11.3032,10.946,10.946,518200.0],["2019-11-27",10.9552,10.9918,10.4788,10.8452,457500.0],["2019-11-29",10.8178,11.5047,10.4514,11.2849,498300.0],["2019-12-02",11.2116,11.4132,10.3369,11.0834,729800.0],["2019-12-03",10.9552,11.4406,10.7353,11.3399,339600.0],["2019-12-04",11.2391,11.5872,11.2391,11.4223,241300.0],["2019-12-05",11.9078,11.9078,10.9185,11.0468,702800.0],["2019-12-06",11.23,11.4406,10.9918,11.175,742100.0],["2019-12-09",11.175,11.3399,10.5521,10.9552,964600.0],["2019-12-10",11.2391,11.2391,10.6437,10.9277,981100.0],["2019-12-11",10.9277,10.9918,10.8086,10.9735,513200.0],["2019-12-12",10.9826,11.0926,10.7262,10.9918,757600.0],["2019-12-13",11.0834,11.6055,10.8086,11.6055,877600.0],["2019-12-16",11.5231,12.32,11.2849,11.4223,820600.0],["2019-12-17",11.4681,11.8162,11.1933,11.5963,815200.0],["2019-12-18",11.4956,11.6147,11.3307,11.3857,258700.0],["2019-12-19",11.5414,11.5414,11.1292,11.404,535100.0],["2019-12-20",11.4681,11.5322,11.2483,11.459,1354000.0],["2019-12-23",11.4498,11.4498,11.1475,11.2941,828700.0],["2019-12-24",11.3124,11.3124,10.9735,11.1475,210500.0],["2019-12-26",11.0559,11.2941,11.0193,11.1842,358300.0],["2019-12-27",11.1842,11.1842,10.8178,10.9277,856600.0],["2019-12-30",10.9002,10.9918,10.4147,10.8819,483200.0],["2019-12-31",10.946,11.1933,10.8086,11.1933,295400.0],["2020-01-02",11.1292,11.2849,10.8819,11.1109,993500.0],["2020-01-03",10.9552,11.6605,10.9277,11.5322,395700.0],["2020-01-06",11.4956,12.2833,11.1658,12.2742,546600.0],["2020-01-07",12.2925,13.0436,11.9261,12.952,447300.0],["2020-01-08",12.5856,13.1444,12.3658,12.9886,585700.0],["2020-01-09",12.9795,13.0986,12.8329,12.8879,513100.0],["2020-01-10",12.8879,12.9612,12.5581,12.778,446900.0],["2020-01-13",12.8054,13.4466,12.6351,13.236,666800.0],["2020-01-14",13.2726,13.4008,12.8604,13.1902,372800.0],["2020-01-15",13.181,13.1902,12.8238,13.1902,489000.0],["2020-01-16",13.2085,13.4924,13.0619,13.3734,499600.0],["2020-01-17",13.3001,13.639,13.2818,13.5291,460200.0],["2020-01-21",13.1352,13.3734,12.8238,13.181,665900.0],["2020-01-22",13.236,13.4833,13.1535,13.2451,262300.0],["2020-01-23",12.8879,12.9337,12.5215,12.6406,326300.0],["2020-01-24",12.6497,12.6497,11.786,12.0452,422100.0],["2020-01-27",11.5505,11.7704,11.4544,11.6055,509900.0],["2020-01-28",11.7246,11.8345,11.5734,11.6513,296300.0],["2020-01-29",11.807,11.9353,11.4406,11.6605,148900.0],["2020-01-30",11.5597,11.6513,11.175,11.4956,421500.0],["2020-01-31",11.4498,11.4498,11.0926,11.1292,331100.0],["2020-02-03",11.1292,11.6879,11.0559,11.349,551500.0],["2020-02-04",11.404,12.1917,11.404,11.9169,491900.0],["2020-02-05",12.0727,12.1001,11.4773,12.0085,400400.0],["2020-02-06",11.9719,12.5123,11.9078,12.2192,199600.0],["2020-02-07",12.0635,12.1185,11.3582,11.5505,381100.0],["2020-02-10",11.4681,11.9994,11.4498,11.8711,234200.0],["2020-02-11",11.9902,12.5673,11.8437,12.036,1168800.0],["2020-02-12",12.2375,12.5764,11.9902,12.4849,849100.0],["2020-02-13",12.4207,12.8146,12.3841,12.6222,262700.0],["2020-02-14",12.6222,12.7138,12.1826,12.2742,214000.0],["2020-02-18",12.265,12.265,11.578,11.6147,410400.0],["2020-02-19",11.7887,12.091,11.4498,11.9994,536600.0],["2020-02-20",11.9994,12.1688,11.6879,12.036,257200.0],["2020-02-21",11.9719,12.0635,11.7246,11.7887,192600.0],["2020-02-24",11.2574,11.7704,10.8178,11.6421,369300.0],["2020-02-25",11.7246,11.7246,11.0651,11.175,468500.0],["2020-02-26",11.2391,11.7612,11.2025,11.5322,177100.0],["2020-02-27",11.4773,11.8986,11.2025,11.4956,626500.0],["2020-02-28",11.2666,11.4406,10.6254,11.0376,678500.0],["2020-03-02",11.2025,11.4773,11.033,11.4406,897700.0],["2020-03-03",11.4498,11.5963,11.0284,11.2208,755800.0],["2020-03-04",11.349,11.6879,11.2208,11.3582,498600.0],["2020-03-05",11.2391,11.3857,11.0834,11.1933,591700.0],["2020-03-06",10.8086,11.0559,10.2957,10.6071,1068300.0],["2020-03-09",9.8468,10.259,9.6178,9.9384,697600.0],["2020-03-10",10.4788,10.4788,9.7644,10.03,431800.0],["2020-03-11",9.8102,10.0025,9.2789,9.3797,478100.0],["2020-03-12",8.7843,9.1873,7.8683,8.3263,869100.0],["2020-03-13",8.7934,8.8511,8.0515,8.4545,244500.0],["2020-03-16",7.621,8.2438,7.4195,7.9965,405400.0],["2020-03-17",8.8576,8.8576,7.795,8.427,438800.0],["2020-03-18",7.8775,8.427,7.8775,8.1706,201100.0],["2020-03-19",8.1614,8.6102,7.9874,8.1248,529500.0],["2020-03-20",8.1248,8.3171,7.4744,7.9599,393700.0],["2020-03-23",8.3721,8.4499,7.3553,7.9874,328200.0],["2020-03-24",8.308,9.1507,8.308,8.9766,441600.0],["2020-03-25",9.343,9.7277,8.8209,9.5445,619100.0],["2020-03-26",9.5812,9.6819,9.1873,9.5171,382700.0],["2020-03-27",9.2056,9.3247,8.7934,9.1598,259400.0],["2020-03-30",9.1415,9.2331,8.711,8.9217,216300.0],["2020-03-31",8.7843,9.4163,8.7476,9.3797,244700.0],["2020-04-01",8.995,9.4804,8.995,9.2148,214700.0],["2020-04-02",9.1507,9.2514,8.885,8.995,408400.0],["2020-04-03",8.9583,9.0591,8.8942,9.0224,133500.0],["2020-04-06",9.2514,9.4392,9.1415,9.3797,158400.0],["2020-04-07",9.6361,9.6636,9.1415,9.1415,198700.0],["2020-04-08",8.9858,9.1507,8.711,9.0591,357500.0],["2020-04-09",9.2423,9.6087,8.9858,9.0499,689500.0],["2020-04-13",9.0316,9.5903,9.0316,9.5171,334400.0],["2020-04-14",9.4713,9.8651,9.4529,9.7827,259300.0],["2020-04-15",9.6636,9.7461,9.4346,9.6728,262100.0],["2020-04-16",9.8835,10.1491,9.7369,9.9567,342200.0],["2020-04-17",9.9659,10.1125,9.5445,9.8651,431600.0],["2020-04-20",9.6178,9.8193,9.3888,9.4529,121900.0],["2020-04-21",9.2148,9.4713,9.114,9.3155,365500.0],["2020-04-22",9.4987,9.7186,9.3613,9.4255,127500.0],["2020-04-23",9.7644,9.7644,9.1324,9.2514,325700.0],["2020-04-24",9.1507,9.3522,8.9858,9.2423,97000.0],["2020-04-27",9.2972,10.0758,9.2423,9.801,223500.0],["2020-04-28",9.9293,9.9293,9.169,9.2606,454300.0],["2020-04-29",9.3705,9.6453,9.1598,9.5995,368500.0],["2020-04-30",9.4987,9.9384,9.2698,9.4987,266100.0],["2020-05-01",9.3156,9.3888,9.0774,9.2331,800400.0],["2020-05-04",9.224,9.3797,8.9858,9.0408,342400.0],["2020-05-05",9.0682,9.3064,9.0316,9.1324,362300.0],["2020-05-06",9.1598,9.4804,9.114,9.3064,209600.0],["2020-05-07",9.4071,9.627,9.2331,9.3155,112300.0],["2020-05-08",9.4804,10.4953,9.4804,9.5812,1535700.0],["2020-05-11",10.2041,10.2041,9.5354,9.7735,338200.0],["2020-05-12",9.7919,9.9293,9.5354,9.6819,319400.0],["2020-05-13",9.6545,9.7552,9.1232,9.1507,766000.0],["2020-05-14",8.9766,9.4071,8.8026,9.2514,436600.0],["2020-05-15",9.2972,10.1674,9.169,10.0575,756800.0],["2020-05-18",9.9476,10.3415,9.4346,9.8285,1631400.0],["2020-05-19",9.7461,10.433,9.5537,10.2041,928000.0],["2020-05-20",10.2041,10.3231,9.856,10.2407,1379800.0],["2020-05-21",10.1308,10.1308,9.1736,9.343,965100.0],["2020-05-22",9.3797,9.4071,8.7018,8.8392,508100.0],["2020-05-26",9.0682,9.3613,8.9034,8.9492,607100.0],["2020-05-27",8.9766,8.9858,8.6835,8.9034,426700.0],["2020-05-28",8.8392,8.885,8.656,8.7293,455100.0],["2020-05-29",8.6835,8.7568,8.3996,8.4728,658800.0],["2020-06-01",8.6011,8.8026,8.5461,8.7293,414500.0],["2020-06-02",8.7751,9.2514,8.6927,9.0682,1085900.0],["2020-06-03",9.1049,9.5354,9.0774,9.4255,1066500.0],["2020-06-04",9.4438,9.5262,9.1232,9.2606,777500.0],["2020-06-05",9.3155,9.3705,8.995,9.0957,704000.0],["2020-06-08",9.1782,9.4438,9.1452,9.3613,296700.0],["2020-06-09",9.3613,9.6636,9.2698,9.4713,374900.0],["2020-06-10",9.5903,9.801,9.4346,9.4987,285300.0],["2020-06-11",9.3888,9.8835,9.3155,9.3705,477500.0],["2020-06-12",9.4346,9.572,8.8255,8.94,1411800.0],["2020-06-15",8.9308,9.343,8.8026,9.1507,687600.0],["2020-06-16",9.2056,9.5629,9.0774,9.2514,335200.0],["2020-06-17",9.2423,9.8926,9.2423,9.6636,1080100.0],["2020-06-18",9.7277,10.0483,9.4804,9.5171,746600.0],["2020-06-19",9.5995,10.5796,9.5995,10.3323,2250300.0],["2020-06-22",10.488,11.7246,10.488,11.5505,1126600.0],["2020-06-23",11.4864,12.2467,11.404,11.6605,813600.0],["2020-06-24",11.4956,12.2375,11.3719,11.862,761500.0],["2020-06-25",11.862,12.5948,11.7795,12.5215,728700.0],["2020-06-26",12.6589,13.1627,12.4757,12.9154,748900.0],["2020-06-29",12.9612,13.0619,12.2009,12.4207,823300.0],["2020-06-30",12.4299,12.8238,12.3658,12.4299,460000.0],["2020-07-01",12.4116,12.6488,12.0543,12.6314,560100.0],["2020-07-02",12.7871,14.4817,12.7871,13.5199,2065700.0],["2020-07-06",14.1061,14.7107,13.3367,13.4008,1442200.0],["2020-07-07",13.3734,13.4833,12.897,12.9245,569800.0],["2020-07-08",13.1169,13.5657,12.9795,13.3001,735200.0],["2020-07-09",13.41,14.4267,13.41,14.0329,1106400.0],["2020-07-10",13.8955,14.0145,12.8238,12.9337,844900.0],["2020-07-13",13.0253,13.5199,12.4574,12.4665,816300.0],["2020-07-14",12.0543,12.6039,11.9847,12.2559,761700.0],["2020-07-15",12.2925,12.723,12.0085,12.2467,556200.0],["2020-07-16",11.4956,12.1734,11.2666,11.3399,829500.0],["2020-07-17",11.4681,11.578,10.9277,11.2758,344900.0],["2020-07-20",11.3582,12.1826,11.2666,12.0177,544300.0],["2020-07-21",12.2375,13.5566,12.1643,13.2268,1174200.0],["2020-07-22",12.8604,13.181,12.3475,12.778,928400.0],["2020-07-23",12.8421,13.1902,12.4757,12.5032,404100.0],["2020-07-24",11.9994,12.7688,11.9353,12.5123,680300.0],["2020-07-27",12.5856,13.0299,12.5306,12.723,279700.0],["2020-07-28",12.7963,13.0885,12.3658,12.3749,242900.0],["2020-07-29",12.5123,12.7963,12.2833,12.6039,345900.0],["2020-07-30",12.5673,13.2543,12.4482,12.9886,353100.0],["2020-07-31",13.0711,13.5566,12.952,13.126,485000.0],["2020-08-03",13.3184,13.4283,12.9712,13.1627,361300.0],["2020-08-04",13.2818,13.4375,13.0436,13.1352,305300.0],["2020-08-05",13.2085,13.868,13.2085,13.6481,520600.0],["2020-08-06",13.7397,13.9229,12.9612,13.0619,319500.0],["2020-08-07",12.8696,13.007,12.1459,12.265,340400.0],["2020-08-10",12.4116,12.5856,11.9261,12.1276,551200.0],["2020-08-11",12.1093,12.2916,11.6788,11.7063,349800.0],["2020-08-12",11.7429,12.0452,11.5872,11.6421,487500.0],["2020-08-13",11.6055,12.0177,10.8178,10.9094,611300.0],["2020-08-14",11.1017,11.5872,10.8178,10.9826,800100.0],["2020-08-17",11.0193,11.7154,10.8178,11.5322,1146300.0],["2020-08-18",11.404,12.0727,11.3948,11.8986,1598800.0],["2020-08-19",11.9078,12.1734,11.3765,11.6513,4214400.0],["2020-08-20",11.6513,12.3749,11.5597,11.9902,1571800.0],["2020-08-21",11.9902,12.1963,11.8437,11.9169,507500.0],["2020-08-24",11.9994,12.1826,11.3032,11.404,405200.0],["2020-08-25",11.5322,11.5322,10.8727,10.9002,530600.0],["2020-08-26",10.9277,11.1109,10.6804,10.772,1150800.0],["2020-08-27",10.0758,11.0376,9.7735,10.7078,1866600.0],["2020-08-28",10.7262,11.8162,10.543,11.5139,1363000.0],["2020-08-31",11.1017,11.7612,11.0935,11.1658,752700.0],["2020-09-01",11.4132,11.4132,10.9368,11.0101,928700.0],["2020-09-02",10.9918,11.5047,10.7536,10.8727,1569300.0],["2020-09-03",10.8086,10.9002,10.3506,10.7811,754800.0],["2020-09-04",10.8452,11.12,10.3598,11.0559,685400.0],["2020-09-08",10.9002,11.6696,10.6804,11.3216,527300.0],["2020-09-09",11.2574,11.6605,11.2116,11.3032,307900.0],["2020-09-10",11.3948,11.6192,10.8361,10.8361,502900.0],["2020-09-11",10.9643,11.3674,10.9277,11.0559,326700.0],["2020-09-14",11.0651,11.6055,11.0651,11.3307,234200.0],["2020-09-15",11.404,11.8986,11.3124,11.7521,234700.0],["2020-09-16",11.8986,12.0452,11.0101,11.4315,766400.0],["2020-09-17",11.349,11.5139,11.12,11.2574,942200.0],["2020-09-18",11.4498,11.7154,10.6529,11.6421,637800.0],["2020-09-21",11.4773,11.5963,11.0101,11.4864,389500.0],["2020-09-22",11.4315,11.4589,10.9277,11.0193,254700.0],["2020-09-23",10.9918,11.349,10.717,10.7628,308000.0],["2020-09-24",10.717,11.0742,10.5246,10.8361,208500.0],["2020-09-25",10.8269,10.891,10.6712,10.772,135700.0],["2020-09-28",10.8086,11.0971,10.7628,11.0559,215200.0],["2020-09-29",11.0926,11.2574,10.9368,10.9735,241100.0],["2020-09-30",10.9826,11.5139,10.8819,11.4406,434600.0],["2020-10-01",11.5689,11.5826,11.2025,11.4681,78600.0],["2020-10-02",11.2666,11.4132,11.0468,11.2758,146500.0],["2020-10-05",11.3948,11.7979,11.2391,11.2758,212700.0],["2020-10-06",11.2758,11.6971,11.0953,11.2574,130300.0],["2020-10-07",11.349,11.5047,11.1933,11.3216,132400.0],["2020-10-08",11.4406,11.7063,11.3582,11.4864,115900.0],["2020-10-09",11.6147,11.9536,11.5267,11.8803,170700.0],["2020-10-12",12.0635,12.1001,11.4498,11.4773,206100.0],["2020-10-13",11.4681,11.4956,11.0284,11.2025,205200.0],["2020-10-14",11.2849,11.4132,11.001,11.3032,115600.0],["2020-10-15",11.2208,11.4498,11.0376,11.1384,215800.0],["2020-10-16",11.1384,12.6406,11.1384,11.8528,2202100.0],["2020-10-19",12.2192,12.6222,11.5872,11.7246,678200.0],["2020-10-20",11.9169,12.1368,11.6696,11.7521,242500.0],["2020-10-21",11.8162,12.1185,11.4873,11.6788,351200.0],["2020-10-22",11.5872,11.9994,11.5872,11.807,232300.0],["2020-10-23",11.9078,11.9078,11.1017,11.175,362900.0],["2020-10-26",11.0834,11.1017,10.5888,11.0468,353700.0],["2020-10-27",10.9918,11.349,10.9918,11.175,120700.0],["2020-10-28",11.0651,11.1475,10.6254,10.9918,272900.0],["2020-10-29",11.0742,11.1411,10.7628,11.001,154900.0],["2020-10-30",10.8636,11.0376,10.5906,10.6895,217600.0],["2020-11-02",10.7078,11.2941,10.6474,11.175,572700.0],["2020-11-03",11.175,11.2025,10.3048,10.3872,633900.0],["2020-11-04",10.488,11.1475,10.488,11.0193,386700.0],["2020-11-05",11.2025,11.2208,10.5888,10.7903,416900.0],["2020-11-06",10.7994,11.0559,10.662,10.9826,166800.0],["2020-11-09",11.1292,11.2116,10.8269,11.001,333800.0],["2020-11-10",10.9277,11.0559,10.6071,10.891,331800.0],["2020-11-11",10.9002,11.3994,10.7262,11.0742,215800.0],["2020-11-12",11.1017,11.4498,10.8452,11.2941,450800.0],["2020-11-13",11.5963,13.2818,11.4498,12.1001,1853200.0],["2020-11-16",12.8879,13.3642,12.2467,12.4574,1380700.0],["2020-11-17",12.952,12.9612,11.6513,11.8162,1289900.0],["2020-11-18",11.9353,11.9444,11.404,11.7704,645100.0],["2020-11-19",11.9078,12.3291,11.6879,12.091,692400.0],["2020-11-20",12.2833,13.8313,12.2833,13.2634,2141600.0],["2020-11-23",15.4471,15.5259,13.7397,13.8588,3448400.0],["2020-11-24",14.2893,14.3718,13.3825,13.9229,2159100.0],["2020-11-25",12.8238,13.5474,12.2742,12.6131,3185600.0],["2020-11-27",12.7322,12.7596,12.1826,12.494,771900.0],["2020-11-30",12.549,12.5581,11.3307,11.6788,2052800.0],["2020-12-01",11.7521,11.7979,11.1017,11.2208,864100.0],["2020-12-02",10.9918,11.1658,10.6987,10.9185,1242100.0],["2020-12-03",11.1475,11.6788,11.0101,11.0193,877900.0],["2020-12-04",11.0101,11.807,10.9002,11.2025,1446400.0],["2020-12-07",11.2025,11.7063,11.1805,11.5505,537700.0],["2020-12-08",11.6421,12.0727,11.2849,11.4132,580800.0],["2020-12-09",11.4223,11.5322,10.6804,10.7078,902400.0],["2020-12-10",10.9002,11.2391,10.717,11.1658,446300.0],["2020-12-11",11.0468,11.1475,10.5338,10.5338,504000.0],["2020-12-14",10.717,11.1475,10.662,10.9826,539600.0],["2020-12-15",11.0559,11.1658,10.7903,10.8452,393700.0],["2020-12-16",10.9002,10.9094,10.5796,10.6712,461300.0],["2020-12-17",10.8269,11.0193,10.575,10.6529,520900.0],["2020-12-18",10.6712,11.0834,10.6712,11.0468,1099000.0],["2020-12-21",10.8975,11.5872,10.717,11.1292,740500.0],["2020-12-22",11.0651,11.1017,10.2095,10.3048,1087900.0],["2020-12-23",10.5338,10.5796,10.2682,10.3323,463400.0],["2020-12-24",10.3598,10.4972,10.0483,10.4514,341900.0],["2020-12-28",10.4422,10.5155,9.6728,9.8743,963900.0],["2020-12-29",9.9751,10.3323,9.9751,10.1033,631600.0],["2020-12-30",10.1674,10.4697,10.1674,10.3872,401800.0],["2020-12-31",10.3415,10.3872,9.9934,10.1766,667300.0],["2021-01-04",10.2407,10.2499,9.6087,9.8193,852400.0],["2021-01-05",9.7186,10.1674,9.7094,10.0667,480000.0],["2021-01-06",10.0483,10.5201,9.9659,10.2773,419400.0],["2021-01-07",10.3323,10.4651,9.9934,10.4422,312400.0],["2021-01-08",10.3506,10.6529,10.3231,10.6529,406300.0],["2021-01-11",10.4697,11.1017,10.3781,10.6162,543900.0],["2021-01-12",10.8269,10.9643,10.488,10.9368,345300.0],["2021-01-13",10.8727,10.9368,10.5796,10.6162,335600.0],["2021-01-14",10.6437,10.9918,10.4056,10.4788,459700.0],["2021-01-15",10.5338,10.641,10.2041,10.4697,446300.0],["2021-01-19",10.6437,11.2116,10.5338,10.8819,728600.0],["2021-01-20",11.0742,11.0742,10.6162,10.9368,422000.0],["2021-01-21",10.891,11.1109,10.3506,11.0559,782800.0],["2021-01-22",10.9918,12.9886,10.924,12.1185,2071300.0],["2021-01-25",12.778,12.9245,11.4498,11.8162,974100.0],["2021-01-26",11.9261,12.0452,11.3857,11.6513,580600.0],["2021-01-27",11.3857,12.0635,11.2208,11.4864,750400.0],["2021-01-28",11.2208,11.5047,11.1292,11.175,405200.0],["2021-01-29",11.1567,11.175,10.5796,10.6895,1041700.0],["2021-02-01",10.8086,11.1292,10.7811,11.0284,485600.0],["2021-02-02",11.23,11.862,11.1842,11.7521,491600.0],["2021-02-03",12.0452,12.0452,11.5231,11.6879,423300.0],["2021-02-04",11.7612,12.4757,11.7337,12.0177,543000.0],["2021-02-05",12.4391,12.5581,11.9701,12.549,730900.0],["2021-02-08",12.7322,12.8146,12.1597,12.7963,615200.0],["2021-02-09",13.454,13.454,12.4299,12.6406,1020100.0],["2021-02-10",13.0802,13.236,12.5856,12.8146,985400.0],["2021-02-11",12.8879,13.4283,12.7596,12.8604,818900.0],["2021-02-12",12.9428,13.1718,12.6635,12.8238,776500.0],["2021-02-16",13.41,15.6908,12.9337,14.5275,4891700.0],["2021-02-17",15.9381,15.9381,13.9321,14.1519,2702000.0],["2021-02-18",13.6481,14.0054,12.7322,13.5566,1830000.0],["2021-02-19",14.0054,15.0221,13.3917,14.8023,2006300.0],["2021-02-22",14.4542,14.4542,13.6481,14.271,1554100.0],["2021-02-23",13.7214,13.9046,11.9627,12.8054,1655700.0],["2021-02-24",12.7505,13.1627,12.3841,12.7413,661900.0],["2021-02-25",12.5123,12.8787,11.8437,11.9169,996800.0],["2021-02-26",12.1734,13.9413,11.9902,13.7581,2418700.0],["2021-03-01",13.9321,14.6099,13.6939,14.5183,1222700.0],["2021-03-02",14.5,14.6374,13.6939,13.7397,660000.0],["2021-03-03",13.6207,14.1428,12.9612,13.2634,634900.0],["2021-03-04",13.0894,13.3917,12.0177,12.9428,1356700.0],["2021-03-05",12.9245,13.0894,11.6788,12.6222,1609400.0],["2021-03-08",12.1001,12.4574,11.001,11.0468,736800.0],["2021-03-09",11.3582,11.4773,10.8819,11.0559,1729000.0],["2021-03-10",11.4132,11.8162,10.5796,10.8819,1294400.0],["2021-03-11",11.1292,11.578,11.0376,11.5505,472500.0],["2021-03-12",11.2574,11.2574,10.8361,11.0559,596400.0],["2021-03-15",11.0559,11.3857,10.7536,11.3399,509100.0],["2021-03-16",11.4681,11.8345,11.2666,11.4773,672700.0],["2021-03-17",11.2025,11.4223,11.0101,11.2941,448700.0],["2021-03-18",11.4681,11.4681,10.9185,11.0193,696300.0],["2021-03-19",10.9918,11.1017,10.772,11.0193,485200.0],["2021-03-22",11.175,11.2061,9.0682,9.169,5141900.0],["2021-03-23",9.2514,9.8193,9.1598,9.2056,1616300.0],["2021-03-24",9.3247,9.8102,8.8118,9.0499,2201100.0],["2021-03-25",8.9492,9.4255,8.7568,8.9492,1477500.0],["2021-03-26",9.0041,9.1415,8.427,8.8301,1294900.0],["2021-03-29",8.9308,9.1782,8.7293,9.0316,763500.0],["2021-03-30",9.0774,9.224,8.711,9.0682,814800.0],["2021-03-31",9.114,9.1598,8.9125,9.0408,713200.0],["2021-04-01",9.3797,9.7827,9.0224,9.1415,1553300.0],["2021-04-05",9.1873,9.2972,8.4912,8.7385,1567200.0],["2021-04-06",8.7476,9.2789,8.6011,9.224,607000.0],["2021-04-07",8.94,9.1598,8.7293,8.8576,406800.0],["2021-04-08",8.9858,9.0408,8.7018,8.8118,290600.0],["2021-04-09",8.8209,8.8667,8.5736,8.7843,283500.0],["2021-04-12",8.7293,8.7476,8.3812,8.4637,471900.0],["2021-04-13",8.4454,8.7385,8.1751,8.3812,959700.0],["2021-04-14",8.2988,8.656,8.2622,8.3721,707600.0],["2021-04-15",8.3996,8.4161,7.9049,7.9965,674900.0],["2021-04-16",8.1431,8.2191,7.8866,8.1797,375000.0],["2021-04-19",8.1706,8.3996,8.0515,8.079,349500.0],["2021-04-20",8.0607,8.0698,7.7217,7.9049,440200.0],["2021-04-21",8.0881,8.4912,7.85,8.3721,741900.0],["2021-04-22",8.5644,8.5718,8.1614,8.3538,493100.0],["2021-04-23",8.427,8.656,8.308,8.5644,376500.0],["2021-04-26",8.6102,8.7293,8.4179,8.6835,369200.0],["2021-04-27",8.8118,9.0682,8.7476,8.8667,534400.0],["2021-04-28",8.8576,8.995,8.6469,8.7018,397800.0],["2021-04-29",8.7018,8.853,8.2988,8.5736,371400.0],["2021-04-30",8.4362,8.8319,8.3538,8.6652,288200.0],["2021-05-03",9.2148,9.9659,7.85,7.8775,3229100.0],["2021-05-04",7.8775,8.1523,7.621,7.7859,1050700.0],["2021-05-05",7.9049,7.9507,7.4011,7.4561,1051800.0],["2021-05-06",7.4469,8.0149,6.705,7.9965,3876900.0],["2021-05-07",8.5644,8.6011,7.9507,8.0607,1616100.0],["2021-05-10",7.8317,7.8866,6.8241,6.8974,2554700.0],["2021-05-11",6.5951,7.392,6.3478,7.2088,1721600.0],["2021-05-12",6.989,7.6759,6.9798,7.6027,1217600.0],["2021-05-13",7.5111,7.6759,7.1355,7.1721,985400.0],["2021-05-14",7.3095,8.0149,7.3095,7.9141,1124700.0],["2021-05-17",8.0607,8.6927,8.0423,8.1614,1322600.0],["2021-05-18",8.1889,8.4637,8.1523,8.2988,733000.0],["2021-05-19",7.8866,8.1065,7.6943,7.9416,770000.0],["2021-05-20",8.0057,8.1065,7.8042,7.9416,532900.0],["2021-05-21",8.0149,8.656,7.795,8.482,1111400.0],["2021-05-24",8.656,8.656,8.2072,8.3721,1046600.0],["2021-05-25",8.7202,9.0316,8.4316,8.766,1283900.0],["2021-05-26",8.7568,9.2331,8.4728,8.9492,1333800.0],["2021-05-27",8.995,9.169,8.711,9.0866,1072500.0],["2021-05-28",8.9675,9.1369,8.885,8.9766,841500.0],["2021-06-01",9.0774,10.0758,9.0408,9.8743,2581600.0],["2021-06-02",9.8743,9.8743,8.7018,9.0133,1956800.0],["2021-06-03",8.8484,9.2789,8.8209,8.9034,999500.0],["2021-06-04",8.9858,9.8926,8.7476,9.3064,1272400.0],["2021-06-07",9.0499,9.0774,8.7018,8.7202,503900.0],["2021-06-08",8.7202,8.7568,8.3263,8.5919,776900.0],["2021-06-09",8.766,8.885,8.5186,8.5278,399000.0],["2021-06-10",8.198,8.6469,8.1522,8.5186,773700.0],["2021-06-11",8.5186,8.537,8.3721,8.427,307700.0],["2021-06-14",8.427,8.8576,8.3812,8.6744,294800.0],["2021-06-15",8.6102,8.6102,8.2164,8.2988,539800.0],["2021-06-16",8.2988,8.3354,8.1706,8.2988,412100.0],["2021-06-17",8.253,8.5644,8.253,8.2713,247000.0],["2021-06-18",8.3171,8.5553,8.1431,8.5003,969200.0],["2021-06-21",8.4454,8.4454,8.079,8.1523,264600.0],["2021-06-22",8.1889,8.253,8.0149,8.2164,184800.0],["2021-06-23",8.2438,8.4912,8.2438,8.4454,207700.0],["2021-06-24",8.482,8.7843,8.4683,8.5919,209200.0],["2021-06-25",8.7018,9.0133,8.657,8.8667,393700.0],["2021-06-28",8.8347,9.224,8.8347,8.9858,884600.0],["2021-06-29",9.0408,9.4346,8.7018,8.9766,769400.0],["2021-06-30",8.9766,9.2056,8.7843,8.8026,540300.0],["2021-07-01",8.8118,9.0591,8.656,8.7568,692800.0],["2021-07-02",8.6835,8.9492,8.6286,8.6835,462600.0],["2021-07-06",8.5186,8.5186,8.0332,8.1339,694000.0],["2021-07-07",8.2347,8.3263,7.9416,8.1523,317800.0],["2021-07-08",7.85,8.2438,7.85,8.0973,362100.0],["2021-07-09",8.2164,8.3904,8.1522,8.3629,257500.0],["2021-07-12",8.3904,8.4728,8.1431,8.2347,145100.0],["2021-07-13",8.3263,8.4179,8.2347,8.308,181300.0],["2021-07-14",8.4087,8.4179,8.1339,8.198,256600.0],["2021-07-15",8.1797,8.2896,8.0607,8.2072,212700.0],["2021-07-16",8.2347,8.3354,7.9233,8.0057,672900.0],["2021-07-19",7.9141,7.9462,7.6091,7.7034,294600.0],["2021-07-20",7.7859,8.0149,7.3279,7.5477,671800.0],["2021-07-21",7.5019,7.7401,7.5019,7.6485,319300.0],["2021-07-22",7.6301,7.7401,7.4469,7.4927,188200.0],["2021-07-23",7.3279,7.3645,6.5401,6.8607,941600.0],["2021-07-26",6.3661,6.8149,6.0272,6.476,585400.0],["2021-07-27",6.1737,6.5401,5.8989,5.9722,1034400.0],["2021-07-28",6.1462,6.5035,6.1462,6.4302,461200.0],["2021-07-29",6.5859,6.7508,6.4449,6.5126,210300.0],["2021-07-30",6.3569,6.6592,6.3569,6.5584,186900.0],["2021-08-02",6.6592,6.8516,6.6134,6.8241,136000.0],["2021-08-03",6.7691,6.847,6.5126,6.5951,145600.0],["2021-08-04",6.6042,6.847,6.3203,6.3661,206700.0],["2021-08-05",6.3111,6.6317,6.2928,6.5951,175000.0],["2021-08-06",6.5951,6.6958,6.2745,6.3386,186500.0],["2021-08-09",6.2745,6.5713,6.2378,6.5126,246500.0],["2021-08-10",6.2836,6.7966,6.2836,6.6958,303700.0],["2021-08-11",6.7325,6.7325,6.4119,6.4302,140600.0],["2021-08-12",6.3294,6.4302,6.1829,6.2287,289200.0],["2021-08-13",6.2745,6.3752,5.8073,5.8531,268500.0],["2021-08-16",5.8165,5.8165,5.4959,5.5325,228600.0],["2021-08-17",5.3402,5.4959,5.1753,5.4501,373100.0],["2021-08-18",5.5234,5.8806,5.4043,5.6333,279200.0],["2021-08-19",5.4959,5.56,5.2119,5.2577,313000.0],["2021-08-20",5.2303,5.5005,5.1295,5.2303,405900.0],["2021-08-23",5.331,5.7157,5.3127,5.6333,315000.0],["2021-08-24",5.844,6.1737,5.8302,5.9539,387100.0],["2021-08-25",5.9905,6.1279,5.8073,5.9173,176200.0],["2021-08-26",5.6883,5.8486,5.5967,5.7066,203400.0],["2021-08-27",5.3219,5.4043,5.0745,5.0929,888300.0],["2021-08-30",5.1295,5.1936,4.8547,5.102,619500.0],["2021-08-31",5.2028,5.4867,5.1295,5.3585,521000.0],["2021-09-01",5.0929,5.102,4.6166,4.8089,1794400.0],["2021-09-02",4.7082,5.2119,4.5891,4.9921,1052800.0],["2021-09-03",4.9371,5.0562,4.6715,4.9005,726400.0],["2021-09-07",4.9555,5.2303,4.9555,4.9829,577400.0],["2021-09-08",5.0013,5.0745,4.5433,4.6257,850500.0],["2021-09-09",4.5799,4.8639,4.4746,4.754,719000.0],["2021-09-10",5.2944,5.3814,4.8181,4.8822,1982200.0],["2021-09-13",4.8364,4.8593,4.296,4.3143,1768000.0],["2021-09-14",4.2593,4.2831,3.9387,4.0486,1623100.0],["2021-09-15",4.0578,4.6074,4.0212,4.2502,1090900.0],["2021-09-16",4.2135,4.4517,4.1036,4.3143,636700.0],["2021-09-17",4.3876,4.415,4.186,4.2502,382900.0],["2021-09-20",4.067,4.1036,3.8242,3.8654,560100.0],["2021-09-21",3.8471,3.9021,3.7739,3.8654,868600.0],["2021-09-22",3.9021,4.1952,3.8929,4.0303,347700.0],["2021-09-23",4.0028,4.0395,3.9204,3.9754,322500.0],["2021-09-24",3.9204,3.9845,3.783,3.8838,272800.0],["2021-09-27",3.8563,3.9662,3.7739,3.9112,597000.0],["2021-09-28",3.9479,4.0486,3.7372,3.7739,549300.0],["2021-09-29",3.7922,3.7922,3.6639,3.6731,319000.0],["2021-09-30",3.7281,4.0486,3.6914,3.9021,1041600.0],["2021-10-01",3.9204,4.1128,3.9067,3.9112,345600.0],["2021-10-04",3.8471,3.9204,3.6823,3.8105,273000.0],["2021-10-05",3.8471,3.957,3.783,3.8746,403900.0],["2021-10-06",3.8013,3.8993,3.7739,3.8105,168300.0],["2021-10-07",3.9754,4.0578,3.957,4.0303,290700.0],["2021-10-08",4.012,4.0944,3.9662,3.9845,183400.0],["2021-10-11",4.0303,4.186,4.012,4.0761,214500.0],["2021-10-12",4.1219,4.186,4.0303,4.067,199200.0],["2021-10-13",4.1219,4.1494,3.9662,4.1219,168100.0],["2021-10-14",4.1402,4.1402,3.8196,3.8288,262000.0],["2021-10-15",3.8838,3.9112,3.7739,3.7922,191900.0],["2021-10-18",3.8471,4.0028,3.8197,3.8929,164200.0],["2021-10-19",3.9845,4.0944,3.9296,4.0486,245200.0],["2021-10-20",4.067,4.1586,4.0486,4.0761,311100.0],["2021-10-21",4.1036,4.1952,4.0395,4.1402,217200.0],["2021-10-22",4.1219,4.1494,3.957,3.957,255800.0],["2021-10-25",3.9662,4.0212,3.9296,4.012,291700.0],["2021-10-26",3.9845,3.9983,3.8975,3.9479,265200.0],["2021-10-27",3.9204,3.9662,3.7097,3.7097,334600.0],["2021-10-28",3.7097,3.7372,3.5357,3.5449,581300.0],["2021-10-29",3.5632,3.7281,3.5549,3.6181,326900.0],["2021-11-01",3.5998,3.838,3.5998,3.7647,515000.0],["2021-11-02",3.7189,3.7189,3.5907,3.6365,397300.0],["2021-11-03",3.6456,3.8654,3.5998,3.7555,320700.0],["2021-11-04",3.8196,3.8288,3.6548,3.7097,353900.0],["2021-11-05",3.7189,3.7922,3.6639,3.6731,313100.0],["2021-11-08",3.7189,3.8654,3.7097,3.7372,287300.0],["2021-11-09",3.7555,3.9112,3.7189,3.7464,385600.0],["2021-11-10",3.7281,3.9845,3.7189,3.8929,241200.0],["2021-11-11",3.9296,4.1586,3.8929,3.9479,513900.0],["2021-11-12",3.957,4.0578,3.8013,4.0395,307600.0],["2021-11-15",4.0486,4.1036,3.9415,4.0212,445600.0],["2021-11-16",4.0486,4.5799,4.0038,4.4242,1037500.0],["2021-11-17",4.47,4.5158,4.2044,4.3601,886600.0],["2021-11-18",4.2502,4.4425,4.1036,4.1219,740000.0],["2021-11-19",3.957,4.3051,3.8654,3.957,791900.0],["2021-11-22",4.4975,4.4975,4.1769,4.415,4753700.0],["2021-11-23",4.3326,4.3418,3.9021,3.9479,3696200.0],["2021-11-24",3.9937,4.1219,3.838,3.9387,4041500.0],["2021-11-26",3.8746,3.8746,3.5449,3.6548,746900.0],["2021-11-29",3.6639,3.8105,3.5861,3.5907,2247400.0],["2021-11-30",3.6181,3.6181,3.1785,3.325,2583100.0],["2021-12-01",3.3525,3.3617,3.1235,3.1235,1031700.0],["2021-12-02",3.151,3.1968,3.0227,3.1418,720300.0],["2021-12-03",3.1327,3.4166,2.9834,3.3159,1147800.0],["2021-12-06",3.2701,3.5494,3.1968,3.5449,527100.0],["2021-12-07",3.5723,3.6823,3.4899,3.5815,319600.0],["2021-12-08",3.4899,3.609,3.4716,3.5082,319300.0],["2021-12-09",3.5265,3.6273,3.4899,3.5449,429900.0],["2021-12-10",3.4991,3.5082,3.2609,3.3067,508200.0],["2021-12-13",3.325,3.3342,3.1601,3.2059,476000.0],["2021-12-14",3.1601,3.2701,3.1418,3.151,201500.0],["2021-12-15",3.1418,3.1418,2.9586,3.0777,535900.0],["2021-12-16",3.1418,3.2609,3.0227,3.0502,184800.0],["2021-12-17",2.9953,3.1327,2.9266,3.0319,1069000.0],["2021-12-20",2.9495,3.0044,2.8395,2.8487,306100.0],["2021-12-21",2.8579,3.0182,2.8579,2.9678,178500.0],["2021-12-22",2.9311,2.9403,2.8212,2.8212,223100.0],["2021-12-23",2.8212,2.8853,2.7479,2.867,315500.0],["2021-12-27",2.8579,2.8945,2.8029,2.8029,179700.0],["2021-12-28",2.7846,2.8212,2.7479,2.7479,255000.0],["2021-12-29",2.7846,2.7846,2.6838,2.7022,177700.0],["2021-12-30",2.7022,3.1052,2.693,2.9678,669200.0],["2021-12-31",2.9678,3.0411,2.8853,2.922,290400.0],["2022-01-03",2.9357,3.0502,2.8212,3.0044,218000.0],["2022-01-04",3.0044,3.0044,2.7571,2.8212,389700.0],["2022-01-05",2.8249,3.0136,2.8212,2.8487,357500.0],["2022-01-06",2.867,2.9311,2.7571,2.8762,179200.0],["2022-01-07",2.8853,2.9495,2.7846,2.7846,173500.0],["2022-01-10",2.8212,2.9495,2.7296,2.8304,173800.0],["2022-01-11",2.867,3.0594,2.867,2.9128,263500.0],["2022-01-12",3.0136,3.0365,2.9311,2.9953,181000.0],["2022-01-13",2.9769,3.0502,2.8304,2.8487,167500.0],["2022-01-14",2.8304,2.9037,2.7754,2.8212,149900.0],["2022-01-18",2.7937,2.8304,2.7022,2.7022,206400.0],["2022-01-19",2.7205,2.8579,2.7022,2.7022,182700.0],["2022-01-20",2.8395,2.8395,2.693,2.7022,342500.0],["2022-01-21",2.7296,2.7388,2.5556,2.5648,203900.0],["2022-01-24",2.5464,2.5464,2.3449,2.4182,385700.0],["2022-01-25",2.3816,2.4365,2.3083,2.3632,1491100.0],["2022-01-26",2.409,2.4319,2.2442,2.2625,169100.0],["2022-01-27",2.2533,2.2533,2.0436,2.0701,578100.0],["2022-01-28",2.0701,2.1251,2.0014,2.0426,315600.0],["2022-01-31",2.0793,2.235,2.0793,2.1984,244400.0],["2022-02-01",2.1892,2.3266,2.1709,2.2533,166100.0],["2022-02-02",2.2533,2.2991,2.1617,2.2533,281700.0],["2022-02-03",2.1984,2.2442,2.0793,2.0793,210600.0],["2022-02-04",2.1159,2.18,2.0518,2.1342,100200.0],["2022-02-07",2.1434,2.2258,2.1251,2.1617,145600.0],["2022-02-08",2.1892,2.2533,2.1617,2.2075,202300.0],["2022-02-09",2.2258,2.3541,2.2258,2.29,344900.0],["2022-02-10",2.2716,2.409,2.2487,2.3174,319700.0],["2022-02-11",2.3083,2.3174,2.2533,2.2808,193800.0],["2022-02-14",2.2442,2.3275,2.235,2.2625,131500.0],["2022-02-15",2.2625,2.3999,2.2625,2.3816,71900.0],["2022-02-16",2.3907,2.519,2.3816,2.4823,148000.0],["2022-02-17",2.4823,2.519,2.3816,2.4182,96800.0],["2022-02-18",2.3907,2.4732,2.235,2.2991,200200.0],["2022-02-22",2.2533,2.2991,2.1159,2.1617,280000.0],["2022-02-23",2.1892,2.2258,2.1068,2.1251,179300.0],["2022-02-24",1.9968,2.1342,1.9602,2.1342,192400.0],["2022-02-25",2.1342,2.1617,1.9785,2.0793,182900.0],["2022-02-28",2.0518,2.0564,1.9327,2.0243,196200.0],["2022-03-01",1.9968,2.1068,1.9602,2.1068,156100.0],["2022-03-02",2.1068,2.2167,2.061,2.18,308900.0],["2022-03-03",2.18,2.1984,2.0106,2.0243,337800.0],["2022-03-04",2.006,2.0518,1.7495,1.777,779500.0],["2022-03-07",1.6946,1.7312,1.6488,1.6488,271800.0],["2022-03-08",1.6488,1.6488,1.5114,1.5297,532700.0],["2022-03-09",1.548,1.6488,1.548,1.603,375000.0],["2022-03-10",1.603,1.6515,1.4656,1.5572,2542600.0],["2022-03-11",1.5663,1.5847,1.4198,1.4198,1082300.0],["2022-03-14",1.374,1.4198,1.2091,1.2274,1465500.0],["2022-03-15",1.2366,1.3923,1.2366,1.3557,388600.0],["2022-03-16",1.603,1.6396,1.548,1.5755,1851400.0],["2022-03-17",1.5755,1.6121,1.5205,1.5847,654800.0],["2022-03-18",1.5938,1.951,1.5938,1.9236,2844100.0],["2022-03-21",1.8136,1.8503,1.7312,1.7404,958700.0],["2022-03-22",1.7862,1.9877,1.7834,1.9052,808700.0],["2022-03-23",1.9052,1.9923,1.8228,1.9144,897100.0],["2022-03-24",1.9144,2.0426,1.8778,2.0243,355000.0],["2022-03-25",2.0426,2.0426,1.842,1.9327,384800.0],["2022-03-28",1.9419,1.9694,1.832,1.9052,363600.0],["2022-03-29",1.9236,2.0243,1.9144,1.9694,276000.0],["2022-03-30",1.9694,1.9831,1.9007,1.9236,127300.0],["2022-03-31",1.8961,1.9144,1.8136,1.8136,517800.0],["2022-04-01",1.9236,2.006,1.8686,1.9236,380700.0],["2022-04-04",1.9694,1.9785,1.8869,1.9327,446100.0],["2022-04-05",1.9052,1.9144,1.8228,1.8594,380300.0],["2022-04-06",1.8136,1.9052,1.777,1.8503,281900.0],["2022-04-07",1.8411,1.8411,1.7129,1.722,332600.0],["2022-04-08",1.722,1.7404,1.6488,1.7129,258900.0],["2022-04-11",1.6762,1.7495,1.6396,1.7129,242100.0],["2022-04-12",1.7312,1.8182,1.7129,1.7404,399400.0],["2022-04-13",1.7404,1.7953,1.722,1.7312,272700.0],["2022-04-14",1.722,1.7404,1.5572,1.5663,441800.0],["2022-04-18",1.5755,1.5755,1.4289,1.4473,427100.0],["2022-04-19",1.4381,1.4885,1.3923,1.4564,504700.0],["2022-04-20",1.4656,1.4656,1.3557,1.374,536300.0],["2022-04-21",1.374,1.4198,1.319,1.3648,404000.0],["2022-04-22",1.3831,1.4198,1.3282,1.3373,612900.0],["2022-04-25",1.3099,1.374,1.3007,1.374,426600.0],["2022-04-26",1.374,1.4015,1.2732,1.2824,453100.0],["2022-04-27",1.319,1.374,1.2824,1.3007,385300.0],["2022-04-28",1.319,1.3282,1.2366,1.2641,894300.0],["2022-04-29",1.3557,1.4015,1.2366,1.2457,781100.0],["2022-05-02",1.3099,1.319,1.2457,1.3007,502800.0],["2022-05-03",1.2824,1.3465,1.2732,1.2824,385900.0],["2022-05-04",1.2641,1.3557,1.2366,1.3557,240300.0],["2022-05-05",1.319,1.319,1.1541,1.1725,397400.0],["2022-05-06",1.1541,1.1999,1.09,1.1083,578800.0],["2022-05-09",1.0809,1.1083,1.0396,1.1083,1343000.0],["2022-05-10",1.0717,1.1267,0.9984,1.0259,1772900.0],["2022-05-11",1.0534,1.0534,0.9343,0.9435,1389400.0],["2022-05-12",0.9435,0.9893,0.8885,0.9251,1030900.0],["2022-05-13",0.9343,0.9709,0.9077,0.9343,1075900.0],["2022-05-16",0.916,0.9709,0.8702,0.9343,1750000.0],["2022-05-17",0.9618,1.0259,0.948,1.0076,2050300.0],["2022-05-18",0.9984,1.0534,0.9893,1.0534,412700.0],["2022-05-19",1.0534,1.1083,1.0534,1.09,108900.0],["2022-05-20",1.0809,1.1083,1.0351,1.0534,216700.0],["2022-05-23",1.0167,1.0167,0.916,0.9984,213400.0],["2022-05-24",0.9893,0.9893,0.8903,0.916,395300.0],["2022-05-25",0.916,0.9618,0.9068,0.9435,240500.0],["2022-05-26",0.9526,1.0167,0.916,1.0076,371700.0],["2022-05-27",0.9984,1.0809,0.9984,1.0809,480100.0],["2022-05-31",1.1175,1.1175,0.9893,1.0809,381500.0],["2022-06-01",1.0809,1.09,0.8702,0.8839,1204700.0],["2022-06-02",0.9068,0.916,0.8702,0.9142,458000.0],["2022-06-03",0.9087,0.9142,0.829,0.829,366800.0],["2022-06-06",0.8793,0.905,0.829,0.8537,512800.0],["2022-06-07",0.8436,0.8977,0.8244,0.8748,336900.0],["2022-06-08",0.9068,0.9618,0.8885,0.8986,1132300.0],["2022-06-09",0.8885,0.916,0.8427,0.8748,330100.0],["2022-06-10",0.8244,0.894,0.8161,0.8445,523200.0],["2022-06-13",0.8244,0.8574,0.7786,0.7877,433500.0],["2022-06-14",0.7969,0.8684,0.7786,0.8207,514800.0],["2022-06-15",0.828,0.9059,0.8244,0.8894,393100.0],["2022-06-16",0.8427,0.8793,0.7969,0.8345,294500.0],["2022-06-17",0.8335,0.8894,0.8244,0.8317,393900.0],["2022-06-21",0.8317,0.8702,0.8244,0.8702,469700.0],["2022-06-22",0.8537,0.861,0.8134,0.8363,328300.0],["2022-06-23",0.8427,0.8693,0.8335,0.8427,362200.0],["2022-06-24",0.8427,0.9077,0.8427,0.8482,434800.0],["2022-06-27",0.8574,0.8729,0.8244,0.8244,189200.0],["2022-06-28",0.8574,0.8583,0.8244,0.8244,218200.0],["2022-06-29",0.8244,0.8583,0.7951,0.8051,544100.0],["2022-06-30",0.8015,0.8235,0.7813,0.785,431600.0],["2022-07-01",0.7822,0.8335,0.7786,0.8244,305400.0],["2022-07-05",0.8482,0.861,0.8061,0.8445,398400.0],["2022-07-06",0.8317,0.8958,0.829,0.8299,560200.0],["2022-07-07",0.8335,0.8885,0.8335,0.8867,372000.0],["2022-07-08",0.8793,0.8876,0.8519,0.8619,273900.0],["2022-07-11",0.8656,0.8876,0.8061,0.8244,409400.0],["2022-07-12",0.861,0.8757,0.8152,0.85,199300.0],["2022-07-13",0.829,0.861,0.8244,0.84,29100.0],["2022-07-14",0.8409,0.8519,0.8061,0.8381,105700.0],["2022-07-15",0.8418,0.8418,0.7877,0.818,325200.0],["2022-07-18",0.8381,0.8519,0.8244,0.829,213200.0],["2022-07-19",0.8409,0.8793,0.7923,0.8253,344700.0],["2022-07-20",0.8427,0.861,0.807,0.8326,303400.0],["2022-07-21",0.8427,0.8638,0.8253,0.8537,371800.0],["2022-07-22",0.8427,0.8665,0.8061,0.8152,286200.0],["2022-07-25",0.8427,0.8574,0.8143,0.8271,243000.0],["2022-07-26",0.8335,0.8519,0.8061,0.8171,245400.0],["2022-07-27",0.8335,0.8335,0.7868,0.8051,354100.0],["2022-07-28",0.7969,0.8216,0.7328,0.7804,456600.0],["2022-07-29",0.763,0.7786,0.7145,0.7639,525900.0],["2022-08-01",0.7694,0.7804,0.7154,0.7328,444000.0],["2022-08-02",0.7236,0.8702,0.7154,0.8198,558600.0],["2022-08-03",0.8061,0.8244,0.7749,0.7859,375700.0],["2022-08-04",0.7822,0.8592,0.7419,0.8427,335200.0],["2022-08-05",0.828,0.8958,0.7887,0.8958,552700.0],["2022-08-08",0.8958,0.9709,0.8345,0.8665,1074000.0],["2022-08-09",0.8509,0.8958,0.796,0.829,428300.0],["2022-08-10",0.8226,0.861,0.8161,0.8592,385200.0],["2022-08-11",0.8803,0.9435,0.8537,0.8619,625100.0],["2022-08-12",0.8702,0.9068,0.861,0.8839,477800.0],["2022-08-15",0.8702,0.9059,0.8354,0.8445,509100.0],["2022-08-16",0.8546,0.8977,0.7786,0.7978,646800.0],["2022-08-17",0.7969,0.828,0.7731,0.7923,493400.0],["2022-08-18",0.7969,0.8244,0.7603,0.7923,354600.0],["2022-08-19",0.7502,0.8244,0.7236,0.7291,472300.0],["2022-08-22",0.7245,0.8152,0.7245,0.7813,601000.0],["2022-08-23",0.7685,0.8244,0.7511,0.8143,413400.0],["2022-08-24",0.7987,0.8409,0.7795,0.8079,444800.0],["2022-08-25",0.8061,0.9032,0.8051,0.8958,865200.0],["2022-08-26",0.9343,0.9435,0.839,0.8464,1140500.0],["2022-08-29",0.8464,0.8931,0.8464,0.8528,417000.0],["2022-08-30",0.8793,0.9059,0.8601,0.8619,402300.0],["2022-08-31",0.8913,0.9343,0.8555,0.9105,529100.0],["2022-09-01",0.8885,0.9251,0.8702,0.8876,349600.0],["2022-09-02",0.8793,0.916,0.8711,0.8848,345400.0],["2022-09-06",0.8821,0.8821,0.8326,0.8684,408700.0],["2022-09-07",0.8445,0.8885,0.8335,0.8775,489600.0],["2022-09-08",0.8528,0.8885,0.8381,0.8738,354400.0],["2022-09-09",0.8702,0.9618,0.861,0.9343,719000.0],["2022-09-12",0.9343,0.9343,0.8509,0.8519,361900.0],["2022-09-13",0.8436,0.8793,0.8198,0.8299,399700.0],["2022-09-14",0.8335,0.8885,0.8116,0.8354,287600.0],["2022-09-15",0.8152,0.8601,0.8152,0.8262,248300.0],["2022-09-16",0.8198,0.8592,0.7795,0.7795,474000.0],["2022-09-19",0.8244,0.8418,0.7429,0.7621,353600.0],["2022-09-20",0.7511,0.829,0.7328,0.7374,286900.0],["2022-09-21",0.7282,0.7603,0.7145,0.7255,351800.0],["2022-09-22",0.7145,0.7419,0.6714,0.687,512500.0],["2022-09-23",0.6705,0.7145,0.6549,0.6732,312500.0],["2022-09-26",0.6595,0.6916,0.6439,0.6613,289800.0],["2022-09-27",0.6732,0.719,0.6421,0.6687,306900.0],["2022-09-28",0.6586,0.687,0.6586,0.6815,314300.0],["2022-09-29",0.6595,0.7419,0.6595,0.6778,391400.0],["2022-09-30",0.6705,0.7016,0.6595,0.6595,273500.0],["2022-10-03",0.6595,0.7136,0.643,0.687,320900.0],["2022-10-04",0.6668,0.719,0.6659,0.7117,295500.0],["2022-10-05",0.698,0.7419,0.6623,0.7026,260500.0],["2022-10-06",0.6815,0.7053,0.6522,0.6952,254200.0],["2022-10-07",0.6742,0.709,0.6412,0.6742,371400.0],["2022-10-10",0.654,0.7053,0.5688,0.5826,543500.0],["2022-10-11",0.5734,0.5826,0.5496,0.5578,393700.0],["2022-10-12",0.5587,0.5752,0.5496,0.5707,278800.0],["2022-10-13",0.5478,0.5789,0.5404,0.5716,293600.0],["2022-10-14",0.5597,0.5899,0.5331,0.5331,265300.0],["2022-10-17",0.5322,0.5771,0.5322,0.5331,300100.0],["2022-10-18",0.5404,0.5771,0.5404,0.5679,318000.0],["2022-10-19",0.5505,0.5862,0.5404,0.5533,430000.0],["2022-10-20",0.5505,0.5771,0.5404,0.5587,284600.0],["2022-10-21",0.5478,0.5478,0.5038,0.5221,347500.0],["2022-10-24",0.513,0.5203,0.4672,0.4809,519100.0],["2022-10-25",0.4763,0.4955,0.4672,0.4901,235200.0],["2022-10-26",0.4928,0.5084,0.4855,0.5084,161900.0],["2022-10-27",0.4864,0.5084,0.4855,0.4891,70200.0],["2022-10-28",0.4891,0.5084,0.4717,0.4873,55500.0],["2022-10-31",0.4763,0.48,0.4589,0.4672,67100.0],["2022-11-01",0.4681,0.4763,0.458,0.4726,71100.0],["2022-11-02",0.4672,0.4882,0.4672,0.469,28500.0],["2022-11-03",0.4726,0.4818,0.458,0.4672,17100.0],["2022-11-04",0.4818,0.5606,0.4772,0.5285,459700.0],["2022-11-07",0.5404,0.5404,0.5047,0.5212,38500.0],["2022-11-08",0.513,0.5221,0.5038,0.512,23800.0],["2022-11-09",0.5038,0.5038,0.4818,0.4891,51500.0],["2022-11-10",0.4772,0.5386,0.4772,0.5065,53400.0],["2022-11-11",0.4882,0.5404,0.4882,0.5184,64400.0],["2022-11-14",0.5258,0.5404,0.5065,0.5084,89000.0],["2022-11-15",0.5404,0.5679,0.5313,0.5679,306500.0],["2022-11-16",0.5899,0.5899,0.5313,0.5587,87400.0],["2022-11-17",0.5505,0.6018,0.5331,0.5587,198300.0],["2022-11-18",0.6256,0.6384,0.5862,0.6045,332100.0],["2022-11-21",0.5862,0.6137,0.5816,0.5954,170400.0],["2022-11-22",0.5908,0.6064,0.5496,0.5844,110900.0],["2022-11-23",0.5835,0.6412,0.5789,0.5954,144700.0],["2022-11-25",0.6045,0.6274,0.5771,0.5835,104500.0],["2022-11-28",0.5688,0.7603,0.5688,0.665,1846000.0],["2022-11-29",0.7053,0.7053,0.6421,0.6668,169700.0],["2022-11-30",0.6888,0.7694,0.6687,0.7007,613400.0],["2022-12-01",0.7053,0.7511,0.687,0.7365,217000.0],["2022-12-02",0.7374,0.7859,0.6961,0.7658,1049000.0],["2022-12-05",0.8106,0.8427,0.7328,0.7786,468100.0],["2022-12-06",0.7786,0.7905,0.7511,0.7557,211600.0],["2022-12-07",0.7328,0.7694,0.6668,0.7465,163400.0],["2022-12-08",0.7465,0.8207,0.709,0.7694,515600.0],["2022-12-09",0.7694,0.7923,0.731,0.7685,323400.0],["2022-12-12",0.7511,0.7868,0.7007,0.7401,318900.0],["2022-12-13",0.7603,0.7877,0.7401,0.7511,472200.0],["2022-12-14",0.7511,0.8519,0.7474,0.8152,244800.0],["2022-12-15",0.8244,0.8793,0.7822,0.8564,399500.0],["2022-12-16",0.8528,1.145,0.8473,1.0076,943800.0],["2022-12-19",1.0076,1.0992,0.9435,1.09,450500.0],["2022-12-20",1.0167,1.0992,0.9618,1.0076,431300.0],["2022-12-21",1.0076,1.3282,0.9801,1.2824,645300.0],["2022-12-22",1.2824,1.374,1.1541,1.3099,661400.0],["2022-12-23",1.3099,1.3557,1.2274,1.2732,463100.0],["2022-12-27",1.2732,1.3007,1.2183,1.2824,349700.0],["2022-12-28",1.3007,1.3007,1.0534,1.0717,481400.0],["2022-12-29",1.0534,1.2366,1.0534,1.1633,309100.0],["2022-12-30",1.145,1.2815,1.145,1.1816,182000.0],["2023-01-03",1.2824,1.374,1.2457,1.3282,423500.0],["2023-01-04",1.4015,1.4747,1.3236,1.3831,761400.0],["2023-01-05",1.3831,1.5389,1.2824,1.5297,651400.0],["2023-01-06",1.5389,1.7404,1.4473,1.6854,821300.0],["2023-01-09",1.6946,1.7138,1.5022,1.5847,720900.0],["2023-01-10",1.5297,1.6671,1.5297,1.6213,316400.0],["2023-01-11",1.6305,1.6671,1.4747,1.4931,423300.0],["2023-01-12",1.5022,1.5663,1.4198,1.5205,239600.0],["2023-01-13",1.4931,1.6671,1.4931,1.6396,571100.0],["2023-01-17",1.6762,1.7587,1.6076,1.6488,371300.0],["2023-01-18",1.6213,1.7312,1.5663,1.5847,312600.0],["2023-01-19",1.5847,1.9236,1.5755,1.9236,1134100.0],["2023-01-20",1.9236,2.3083,1.8906,2.2167,1662700.0],["2023-01-23",2.1984,2.29,2.1123,2.2442,521100.0],["2023-01-24",2.235,2.4365,2.2075,2.3083,1234700.0],["2023-01-25",2.3083,2.4365,2.1526,2.4365,1491200.0],["2023-01-26",2.4457,2.5098,2.3816,2.4548,739900.0],["2023-01-27",2.464,2.6564,2.4365,2.5831,908300.0],["2023-01-30",2.4182,2.638,2.4182,2.5648,727900.0],["2023-01-31",2.6014,2.638,2.4548,2.5831,336000.0],["2023-02-01",2.5831,2.7388,2.5785,2.7388,710500.0],["2023-02-02",2.7479,2.7571,2.6106,2.6838,550400.0],["2023-02-03",2.6289,2.6472,2.0976,2.1159,1972300.0],["2023-02-06",2.0426,2.2442,1.9236,2.1617,1235500.0],["2023-02-07",2.1526,2.2625,2.0884,2.2167,518000.0],["2023-02-08",2.1984,2.3403,2.1342,2.29,442500.0],["2023-02-09",2.3083,2.3871,2.2442,2.3632,358600.0],["2023-02-10",2.3174,2.3724,2.1892,2.2167,433600.0],["2023-02-13",2.2167,2.4319,2.2167,2.3907,371700.0],["2023-02-14",2.4228,2.8112,2.3724,2.6197,1132100.0],["2023-02-15",2.6014,2.6847,2.5006,2.5922,280800.0],["2023-02-16",2.5648,2.6472,2.4732,2.5648,215100.0],["2023-02-17",2.5373,2.5373,2.3174,2.3999,496800.0],["2023-02-21",2.3174,2.4823,2.3174,2.3724,278900.0],["2023-02-22",2.3907,2.5281,2.3806,2.4915,463500.0],["2023-02-23",2.519,2.5831,2.4548,2.5556,162400.0],["2023-02-24",2.5464,2.5464,2.3449,2.3724,215000.0],["2023-02-27",2.3816,2.5648,2.3724,2.5006,279800.0],["2023-02-28",2.519,2.6564,2.4365,2.6289,323200.0],["2023-03-01",2.6106,2.7479,2.3174,2.409,698700.0],["2023-03-02",2.3816,2.6014,2.3816,2.5373,218600.0],["2023-03-03",2.5373,2.6564,2.5098,2.6014,246400.0],["2023-03-06",2.5739,2.638,2.4915,2.5922,308000.0],["2023-03-07",2.5556,2.5556,2.3083,2.3358,218100.0],["2023-03-08",2.3449,2.4274,2.2258,2.2808,115700.0],["2023-03-09",2.2442,2.3174,2.061,2.061,371100.0],["2023-03-10",2.0426,2.061,1.8594,1.9785,487300.0],["2023-03-13",1.9236,1.9602,1.832,1.8594,260500.0],["2023-03-14",1.8594,1.9327,1.8594,1.9236,251600.0],["2023-03-15",1.9236,1.9236,1.5114,1.5389,750000.0],["2023-03-16",1.4931,1.6488,1.4564,1.5938,314000.0],["2023-03-17",1.6121,1.7275,1.5663,1.6579,452400.0],["2023-03-20",1.6305,1.6305,1.4518,1.5114,291800.0],["2023-03-21",1.7312,2.0701,1.6946,1.9327,1095700.0],["2023-03-22",2.061,2.0866,1.7953,1.8686,450000.0],["2023-03-23",1.9602,2.0976,1.8778,1.9602,356900.0],["2023-03-24",1.9602,2.061,1.8869,1.9877,160700.0],["2023-03-27",1.9694,2.061,1.9144,2.0152,203900.0],["2023-03-28",2.0518,2.0518,1.9419,1.951,198400.0],["2023-03-29",2.0426,2.1425,2.0426,2.0884,226800.0],["2023-03-30",2.1068,2.2808,2.0976,2.1892,946100.0],["2023-03-31",2.1892,2.235,1.951,1.9694,1102200.0],["2023-04-03",1.9877,2.1297,1.9776,2.061,490500.0],["2023-04-04",2.0152,2.3358,2.0152,2.2533,667800.0],["2023-04-05",2.2625,2.3358,2.1342,2.2625,269500.0],["2023-04-06",2.3083,2.3999,2.1984,2.3724,267400.0],["2023-04-10",2.3449,2.4182,2.2808,2.3358,274000.0],["2023-04-11",2.3724,2.6426,2.3541,2.5831,329300.0],["2023-04-12",2.6106,2.638,2.3632,2.5281,353100.0],["2023-04-13",2.5098,2.6747,2.4521,2.5281,341600.0],["2023-04-14",2.5373,2.6564,2.4732,2.6564,360300.0],["2023-04-17",2.6564,2.7296,2.5831,2.6289,251900.0],["2023-04-18",2.693,2.693,2.5556,2.5922,260900.0],["2023-04-19",2.5464,2.7205,2.5464,2.6106,314400.0],["2023-04-20",2.5739,2.6197,2.4548,2.4869,361500.0],["2023-04-21",2.464,2.5877,2.4347,2.5556,142200.0],["2023-04-24",2.5556,2.5922,2.3999,2.4823,178400.0],["2023-04-25",2.519,2.5556,2.1342,2.1526,569400.0],["2023-04-26",2.1892,2.5556,2.1159,2.2258,309600.0],["2023-04-27",2.2442,2.3825,2.1984,2.2075,344600.0],["2023-04-28",2.235,2.5006,2.2167,2.464,261300.0],["2023-05-01",2.4823,2.5739,2.3999,2.4915,352900.0],["2023-05-02",2.4732,2.5052,2.3266,2.3724,194900.0],["2023-05-03",2.3816,2.5547,2.3541,2.5281,258700.0],["2023-05-04",2.5831,2.6106,2.5281,2.5373,263500.0],["2023-05-05",2.5373,2.6014,2.4823,2.5464,275700.0],["2023-05-08",2.5281,2.6289,2.5006,2.5556,173900.0],["2023-05-09",2.5098,2.6014,2.4686,2.519,148000.0],["2023-05-10",2.5098,2.5922,2.2762,2.2991,486800.0],["2023-05-11",2.2533,2.464,2.2533,2.409,166600.0],["2023-05-12",2.3632,2.5006,2.3358,2.4732,181400.0],["2023-05-15",2.5464,2.6289,2.3816,2.409,645700.0],["2023-05-16",2.3541,2.6106,2.3449,2.5327,275200.0],["2023-05-17",2.5281,2.6014,2.464,2.5602,154300.0],["2023-05-18",2.5831,2.5922,2.3083,2.3266,449600.0],["2023-05-19",2.3174,2.3403,2.235,2.2716,257400.0],["2023-05-22",2.2625,2.3861,2.1434,2.1434,461200.0],["2023-05-23",2.1617,2.1617,2.0335,2.061,298500.0],["2023-05-24",2.0243,2.061,1.8869,1.9236,417800.0],["2023-05-25",1.9694,2.061,1.8961,1.9144,268600.0],["2023-05-26",2.006,2.0518,1.9968,2.0243,389200.0],["2023-05-30",2.006,2.0445,1.9327,1.9694,174000.0],["2023-05-31",1.9785,1.9785,1.8869,1.9144,100500.0],["2023-06-01",1.9236,1.9968,1.9052,1.9785,120900.0],["2023-06-02",2.0335,2.0958,1.9694,2.0152,113100.0],["2023-06-05",2.0152,2.0335,1.9327,2.0152,127200.0],["2023-06-06",2.0335,2.1205,1.9611,2.1068,178800.0],["2023-06-07",2.1434,2.1434,1.9327,1.951,146400.0],["2023-06-08",1.9968,1.9968,1.9052,1.9144,117300.0],["2023-06-09",1.9052,2.0069,1.8686,1.8869,109300.0],["2023-06-12",1.8961,1.9602,1.8686,1.9052,71300.0],["2023-06-13",1.951,1.984,1.8778,1.9052,101600.0],["2023-06-14",1.951,1.951,1.8686,1.9144,66900.0],["2023-06-15",1.9052,1.951,1.8686,1.8961,130100.0],["2023-06-16",1.9419,2.006,1.8594,1.9419,421600.0],["2023-06-20",1.9236,1.951,1.8411,1.8686,236300.0],["2023-06-21",1.8594,1.9135,1.8136,1.8136,148500.0],["2023-06-22",1.8136,1.8228,1.7404,1.7862,63600.0],["2023-06-23",1.8136,1.8228,1.7495,1.8228,33200.0],["2023-06-26",1.832,1.832,1.7037,1.7037,70800.0],["2023-06-27",1.7495,1.7495,1.7129,1.722,50100.0],["2023-06-28",1.7495,1.7541,1.7037,1.722,23100.0],["2023-06-29",1.7312,1.7678,1.6946,1.722,27300.0],["2023-06-30",1.7037,1.7395,1.6762,1.6854,94900.0],["2023-07-03",1.7129,1.7495,1.7129,1.722,16500.0],["2023-07-05",1.6854,1.722,1.6121,1.6488,200300.0],["2023-07-06",1.6488,1.6488,1.4931,1.5297,213200.0],["2023-07-07",1.5572,1.6469,1.548,1.6121,68100.0],["2023-07-10",1.6671,1.7404,1.5572,1.5847,200600.0],["2023-07-11",1.6396,1.6396,1.5022,1.5205,117500.0],["2023-07-12",1.5297,1.5801,1.4198,1.4289,222300.0],["2023-07-13",1.4564,1.5297,1.4381,1.4564,179600.0],["2023-07-14",1.4381,1.5022,1.4381,1.4473,33300.0],["2023-07-17",1.4656,1.5389,1.4564,1.4656,71000.0],["2023-07-18",1.4656,1.5389,1.4289,1.4289,48100.0],["2023-07-19",1.4198,1.4656,1.4015,1.4289,85100.0],["2023-07-20",1.5205,1.57,1.4106,1.5022,214500.0],["2023-07-21",1.5297,1.5938,1.4656,1.4656,188300.0],["2023-07-24",1.4564,1.5389,1.4473,1.5022,37400.0],["2023-07-25",1.5663,1.6259,1.4747,1.4931,57700.0],["2023-07-26",1.4839,1.5297,1.3923,1.4473,215800.0],["2023-07-27",1.4564,1.4839,1.4289,1.4289,24100.0],["2023-07-28",1.4747,1.548,1.4381,1.5205,159000.0],["2023-07-31",1.548,1.548,1.4839,1.5389,90500.0],["2023-08-01",1.548,1.5847,1.4931,1.548,127300.0],["2023-08-02",1.5297,1.5389,1.4839,1.5114,47000.0],["2023-08-03",1.5022,1.526,1.4381,1.4564,83100.0],["2023-08-04",1.5205,1.548,1.4473,1.4747,26800.0],["2023-08-07",1.4747,1.4747,1.3923,1.4198,41600.0],["2023-08-08",1.4015,1.4244,1.3373,1.3557,76200.0],["2023-08-09",1.3465,1.3969,1.2732,1.3099,51900.0],["2023-08-10",1.3099,1.4024,1.2457,1.3282,42500.0],["2023-08-11",1.2549,1.2824,1.2457,1.2732,26500.0],["2023-08-14",1.2732,1.2897,1.2375,1.2641,70800.0],["2023-08-15",1.2366,1.2476,1.2091,1.2274,20300.0],["2023-08-16",1.1999,1.2018,1.1267,1.1267,105800.0],["2023-08-17",1.1862,1.1862,1.0845,1.1083,46200.0],["2023-08-18",1.1083,1.1541,1.0717,1.1083,102000.0],["2023-08-21",1.09,1.2183,1.09,1.1999,67900.0],["2023-08-22",1.1999,1.2549,1.1999,1.2274,42200.0],["2023-08-23",1.2183,1.2915,1.1908,1.2824,119600.0],["2023-08-24",1.2925,1.2925,1.1725,1.1816,74500.0],["2023-08-25",1.2274,1.2274,1.1633,1.2183,54700.0],["2023-08-28",1.2091,1.2457,1.1633,1.1816,111800.0],["2023-08-29",1.1816,1.2549,1.1596,1.2274,126900.0],["2023-08-30",1.2366,1.2366,1.1999,1.2274,32600.0],["2023-08-31",1.2091,1.319,1.2091,1.319,107300.0],["2023-09-01",1.319,1.3831,1.319,1.319,138500.0],["2023-09-05",1.3007,1.3007,1.2183,1.2183,45500.0],["2023-09-06",1.1954,1.2283,1.1725,1.1725,33800.0],["2023-09-07",1.1725,1.1999,1.1725,1.1725,19400.0],["2023-09-08",1.1725,1.1725,1.1157,1.145,18600.0],["2023-09-11",1.145,1.1816,1.0992,1.1083,52900.0],["2023-09-12",1.1166,1.1267,1.0992,1.0992,32000.0],["2023-09-13",1.1166,1.1166,1.0717,1.0717,14200.0],["2023-09-14",1.0809,1.1267,1.0625,1.0717,20100.0],["2023-09-15",1.0671,1.09,1.0625,1.0763,19900.0],["2023-09-18",1.0442,1.0442,1.0076,1.0076,44300.0],["2023-09-19",1.0259,1.0259,0.9343,0.9618,45000.0],["2023-09-20",1.0259,1.0351,0.9618,1.0351,337600.0],["2023-09-21",1.0351,1.09,0.916,0.9279,79200.0],["2023-09-22",0.9801,1.0259,0.9801,0.9893,31100.0],["2023-09-25",0.9893,1.2457,0.9709,1.0167,544700.0],["2023-09-26",0.9893,1.0442,0.9801,1.0442,68000.0],["2023-09-27",1.0259,1.0992,1.0167,1.0351,48500.0],["2023-09-28",0.9984,1.0488,0.9343,1.003,72000.0],["2023-09-29",0.9984,1.1093,0.9435,0.9572,131500.0],["2023-10-02",0.9251,1.0076,0.8793,0.8913,535500.0],["2023-10-03",0.8885,0.9123,0.8427,0.8977,108800.0],["2023-10-04",0.8702,0.9572,0.8702,0.8977,47500.0],["2023-10-05",0.916,0.9435,0.8885,0.916,73600.0],["2023-10-06",0.8885,0.9251,0.8885,0.9068,111000.0],["2023-10-09",0.9563,0.9563,0.9068,0.9435,24100.0],["2023-10-10",0.9709,0.9801,0.9435,0.9801,43800.0],["2023-10-11",0.9618,0.9938,0.9526,0.9893,10200.0],["2023-10-12",0.9709,1.0076,0.9709,1.0076,66600.0],["2023-10-13",0.9618,1.0351,0.9618,1.0351,14100.0],["2023-10-16",1.0259,1.0259,0.9343,0.949,216900.0],["2023-10-17",0.9435,0.9984,0.916,0.9343,72600.0],["2023-10-18",0.9251,0.9334,0.8262,0.8262,250200.0],["2023-10-19",0.7969,0.8885,0.7969,0.8244,87500.0],["2023-10-20",0.7969,0.8629,0.7969,0.8216,130500.0],["2023-10-23",0.7969,0.8519,0.7969,0.8244,87000.0],["2023-10-24",0.8152,0.9013,0.8061,0.8152,188400.0],["2023-10-25",0.8152,0.8885,0.8106,0.8885,77400.0],["2023-10-26",0.8885,0.9068,0.8244,0.8427,122600.0],["2023-10-27",0.8427,0.8977,0.8427,0.8519,34500.0],["2023-10-30",0.8793,0.8977,0.8427,0.8519,14300.0],["2023-10-31",0.8427,0.8702,0.8427,0.8427,87700.0],["2023-11-01",0.8134,0.8455,0.8134,0.8326,63800.0],["2023-11-02",0.8244,0.8803,0.7575,0.8335,105700.0],["2023-11-03",0.8335,0.8793,0.8097,0.861,65400.0],["2023-11-06",0.861,0.9068,0.861,0.861,34400.0],["2023-11-07",0.9068,0.9068,0.8363,0.8519,33200.0],["2023-11-08",0.8519,0.916,0.8519,0.916,26800.0],["2023-11-09",0.8885,1.0076,0.861,0.9343,59100.0],["2023-11-10",0.9343,0.9801,0.9114,0.9801,41300.0],["2023-11-13",0.9801,1.0534,0.9709,0.9801,155100.0],["2023-11-14",0.9819,1.0442,0.9435,0.9435,72000.0],["2023-11-15",0.9343,1.1175,0.9343,1.0442,306600.0],["2023-11-16",1.0809,1.0809,1.0167,1.0534,184900.0],["2023-11-17",1.0259,1.1175,1.0167,1.0717,376400.0],["2023-11-20",1.0442,1.2183,1.0442,1.1725,373200.0],["2023-11-21",1.1816,1.1816,1.1083,1.1358,52200.0],["2023-11-22",1.1358,1.145,1.0809,1.1267,84500.0],["2023-11-24",1.1175,1.1267,1.0351,1.0809,73900.0],["2023-11-27",1.0625,1.1358,0.9984,1.0809,87700.0],["2023-11-28",1.0809,1.0992,1.0351,1.0809,35800.0],["2023-11-29",1.0534,1.0992,1.0534,1.0671,43200.0],["2023-11-30",1.0442,1.0717,1.0167,1.0305,114300.0],["2023-12-01",1.0534,1.0625,1.0167,1.0534,29200.0],["2023-12-04",1.0259,1.1157,0.9984,1.0809,165800.0],["2023-12-05",1.0167,1.09,1.0167,1.09,103800.0],["2023-12-06",1.09,1.145,1.09,1.145,92400.0],["2023-12-07",1.1358,1.1816,1.1358,1.1541,99200.0],["2023-12-08",1.145,1.145,1.0992,1.1267,66900.0],["2023-12-11",1.1267,1.145,1.0992,1.1083,81300.0],["2023-12-12",1.0534,1.1358,1.0259,1.1267,163500.0],["2023-12-13",1.1267,1.3557,1.09,1.3282,227700.0],["2023-12-14",1.3465,1.3923,1.2457,1.2641,187000.0],["2023-12-15",1.2732,1.319,1.0809,1.1083,240600.0],["2023-12-18",1.0992,1.1816,1.0992,1.1633,70800.0],["2023-12-19",1.1908,1.2366,1.145,1.1908,90200.0],["2023-12-20",1.1908,1.1908,1.1083,1.145,75700.0],["2023-12-21",1.145,1.2274,1.145,1.2091,64500.0],["2023-12-22",1.2091,1.2091,1.1633,1.1816,48200.0],["2023-12-26",1.1633,1.1908,1.1358,1.1633,33600.0],["2023-12-27",1.1725,1.1816,1.1267,1.145,47200.0],["2023-12-28",1.1367,1.1816,1.0809,1.1358,135400.0],["2023-12-29",1.1541,1.1999,1.09,1.1816,102600.0],["2024-01-02",1.1725,1.2183,1.0992,1.145,47200.0],["2024-01-03",1.1358,1.1541,1.0992,1.1175,49500.0],["2024-01-04",1.0992,1.1175,1.0534,1.0717,34500.0],["2024-01-05",1.0442,1.0854,1.0351,1.0351,51900.0],["2024-01-08",1.0259,1.0534,1.0167,1.0442,54400.0],["2024-01-09",1.0442,1.0442,0.9435,0.9984,71000.0],["2024-01-10",0.9801,1.0076,0.9343,0.9618,49100.0],["2024-01-11",0.9618,0.9709,0.916,0.9251,78000.0],["2024-01-12",0.916,0.9709,0.9068,0.9068,60700.0],["2024-01-16",0.8977,0.9343,0.861,0.861,423500.0],["2024-01-17",0.8427,0.916,0.8427,0.8977,66100.0],["2024-01-18",0.9251,0.9251,0.8702,0.8702,23700.0],["2024-01-19",0.8702,0.9618,0.8702,0.9251,29000.0],["2024-01-22",0.861,0.9435,0.861,0.9123,36000.0],["2024-01-23",0.9251,0.9893,0.8803,0.9618,35000.0],["2024-01-24",0.9755,0.9893,0.9343,0.9389,11200.0],["2024-01-25",0.9105,0.9984,0.9105,0.9801,87300.0],["2024-01-26",0.9526,0.9801,0.8885,0.9068,68100.0],["2024-01-29",0.9343,0.9618,0.8702,0.9435,78700.0],["2024-01-30",0.9251,0.9984,0.883,0.916,104500.0],["2024-01-31",0.9435,0.9618,0.9251,0.9251,35400.0],["2024-02-01",0.9526,0.9526,0.8977,0.9435,76600.0],["2024-02-02",0.9251,0.9334,0.8977,0.8977,62500.0],["2024-02-05",0.8977,0.9251,0.8793,0.9068,37600.0],["2024-02-06",0.8885,0.9343,0.8885,0.916,96300.0],["2024-02-07",0.916,0.9526,0.916,0.9343,73800.0],["2024-02-08",0.9251,0.948,0.916,0.9435,91800.0],["2024-02-09",0.916,0.9618,0.916,0.9435,54500.0],["2024-02-12",0.9343,0.9618,0.916,0.9251,82400.0],["2024-02-13",0.9068,0.9435,0.9068,0.916,58700.0],["2024-02-14",0.9068,0.9343,0.9068,0.9251,56300.0],["2024-02-15",0.9261,0.9435,0.916,0.9435,96700.0],["2024-02-16",0.9618,1.0809,0.9435,1.0351,207000.0],["2024-02-20",1.0076,1.0305,0.9618,0.9938,132800.0],["2024-02-21",1.0076,1.0534,0.9618,1.0442,118200.0],["2024-02-22",1.0259,1.0799,1.0076,1.0259,160600.0],["2024-02-23",1.0167,1.09,0.9984,1.0717,105400.0],["2024-02-26",1.145,1.145,1.0259,1.0442,53200.0],["2024-02-27",0.9984,1.0937,0.9984,1.0625,74900.0],["2024-02-28",1.0442,1.0534,1.0076,1.0167,76700.0],["2024-02-29",1.0442,1.0809,1.0076,1.0534,184300.0],["2024-03-01",1.0442,1.0461,0.9435,1.0167,165800.0],["2024-03-04",1.0351,1.0351,0.9618,0.9801,118700.0],["2024-03-05",0.9984,1.0167,0.9526,0.9526,17100.0],["2024-03-06",0.9526,1.0076,0.9526,0.9526,37800.0],["2024-03-07",0.9893,1.0076,0.9526,0.9526,28300.0],["2024-03-08",0.9618,0.9893,0.9526,0.9709,38400.0],["2024-03-11",0.9526,0.9801,0.9435,0.9618,81700.0],["2024-03-12",0.9526,0.9801,0.9526,0.9618,54900.0],["2024-03-13",0.9618,0.9783,0.9251,0.9618,64100.0],["2024-03-14",0.9343,0.9343,0.7951,0.916,154800.0],["2024-03-15",0.9251,0.9251,0.8977,0.916,64700.0],["2024-03-18",0.9068,0.9435,0.9068,0.9251,115200.0],["2024-03-19",0.9251,0.9618,0.8977,0.9526,167200.0],["2024-03-20",0.9526,0.9618,0.9343,0.9618,118900.0],["2024-03-21",0.9618,0.9801,0.9251,0.9526,68100.0],["2024-03-22",0.9435,0.9801,0.9251,0.9709,70400.0],["2024-03-25",0.9618,0.9709,0.9435,0.9618,76500.0],["2024-03-26",0.9618,0.9984,0.9435,0.9801,147500.0],["2024-03-27",0.9984,0.9984,0.9728,0.9893,56500.0],["2024-03-28",1.0076,1.0076,0.9801,0.9984,98600.0],["2024-04-01",1.0076,1.0442,1.0076,1.0442,90200.0],["2024-04-02",0.9893,1.0442,0.9709,1.0442,110900.0],["2024-04-03",1.0351,1.1267,1.0259,1.0625,117600.0],["2024-04-04",1.0625,1.1175,1.0167,1.0625,43800.0],["2024-04-05",1.0442,1.0809,1.0351,1.0625,31000.0],["2024-04-08",1.0809,1.1358,1.0534,1.0717,71400.0],["2024-04-09",1.1358,1.1358,1.09,1.0992,44200.0],["2024-04-10",1.0992,1.0992,1.0442,1.0442,31600.0],["2024-04-11",1.0732,1.1312,1.0636,1.1022,72400.0],["2024-04-12",1.1022,1.1893,1.0926,1.1312,77900.0],["2024-04-15",1.1119,1.1119,1.0636,1.0636,26800.0],["2024-04-16",1.0636,1.1119,1.0346,1.1071,76700.0],["2024-04-17",1.1022,1.1506,1.0829,1.1312,115500.0],["2024-04-18",1.1602,1.1747,1.1022,1.1602,43000.0],["2024-04-19",1.1796,1.1796,1.0568,1.1216,43700.0],["2024-04-22",1.1119,1.2763,1.1119,1.2763,138500.0],["2024-04-23",1.2666,1.2666,1.1989,1.1989,17500.0],["2024-04-24",1.1796,1.1893,1.1602,1.1796,5800.0],["2024-04-25",1.1989,1.1989,1.1312,1.1989,68000.0],["2024-04-26",1.1989,1.2666,1.1409,1.2134,151400.0],["2024-04-29",1.2376,1.2666,1.1796,1.2666,64900.0],["2024-04-30",1.2376,1.2666,1.2183,1.2569,73300.0],["2024-05-01",1.2618,1.2666,1.2376,1.2376,31100.0],["2024-05-02",1.2666,1.2956,1.2376,1.2473,45200.0],["2024-05-03",1.2618,1.2801,1.2376,1.2473,12900.0],["2024-05-06",1.2569,1.3053,1.2415,1.2473,38400.0],["2024-05-07",1.2279,1.344,1.2183,1.2521,35000.0],["2024-05-08",1.2666,1.373,1.2666,1.3343,104300.0],["2024-05-09",1.3343,1.3343,1.2086,1.2763,76200.0],["2024-05-10",1.2763,1.2859,1.2569,1.2763,59300.0],["2024-05-13",1.2569,1.2859,1.2299,1.2569,13100.0],["2024-05-14",1.2376,1.2956,1.2183,1.2279,47000.0],["2024-05-15",1.2279,1.2521,1.1699,1.2086,28900.0],["2024-05-16",1.2279,1.2279,1.1409,1.1989,62400.0],["2024-05-17",1.1844,1.2086,1.1602,1.1893,30700.0],["2024-05-20",1.1602,1.1699,1.1022,1.1071,113400.0],["2024-05-21",1.0732,1.137,1.0732,1.0829,49000.0],["2024-05-22",1.1022,1.1651,1.1022,1.1216,54800.0],["2024-05-23",1.0636,1.1119,1.0346,1.0442,648000.0],["2024-05-24",1.0539,1.0829,0.8702,1.0055,307200.0],["2024-05-28",1.0539,1.0539,0.9475,0.9582,106300.0],["2024-05-29",0.9475,0.9978,0.9185,0.9862,77500.0],["2024-05-30",0.9765,1.0346,0.9765,1.0152,33400.0],["2024-05-31",1.0046,1.0926,0.9862,1.0249,111000.0],["2024-06-03",1.0317,1.0732,1.0055,1.0442,44800.0],["2024-06-04",1.0732,1.1216,1.0732,1.0829,50900.0],["2024-06-05",1.0829,1.1409,1.0636,1.1119,91000.0],["2024-06-06",1.1119,1.1796,1.1119,1.1506,207200.0],["2024-06-07",1.1989,1.1989,1.1216,1.1506,87800.0],["2024-06-10",1.1506,1.1699,1.1119,1.1216,50800.0],["2024-06-11",1.0926,1.1602,1.0926,1.1312,51200.0],["2024-06-12",1.1022,1.1216,1.0829,1.1216,42900.0],["2024-06-13",1.0848,1.1022,1.0636,1.0636,40900.0],["2024-06-14",1.0732,1.0829,1.0539,1.0684,57900.0],["2024-06-17",1.0404,1.0636,1.0297,1.0346,32300.0],["2024-06-18",1.0539,1.0539,0.9959,0.9959,24100.0],["2024-06-20",0.9959,1.0539,0.9959,1.0355,96800.0],["2024-06-21",1.0346,1.0539,0.9959,1.0055,19500.0],["2024-06-24",1.0539,1.0539,0.9968,1.0346,41500.0],["2024-06-25",1.0249,1.0259,0.9862,0.9959,60700.0],["2024-06-26",0.9959,1.0539,0.9862,0.9959,39300.0],["2024-06-27",0.9775,1.0152,0.9669,1.0055,46300.0],["2024-06-28",0.9765,1.0539,0.9669,1.0297,112900.0],["2024-07-01",1.0346,1.0394,0.9862,0.9862,40300.0],["2024-07-02",0.8702,0.9949,0.8605,0.9591,206900.0],["2024-07-03",0.9669,0.9949,0.9591,0.9717,25900.0],["2024-07-05",0.9379,0.9959,0.9379,0.9765,71900.0],["2024-07-08",0.9572,0.9862,0.9524,0.9765,27900.0],["2024-07-09",0.9475,1.0539,0.9475,1.0152,160800.0],["2024-07-10",1.0055,1.0152,0.9862,0.9959,23100.0],["2024-07-11",0.9968,1.0055,0.9862,0.9862,31100.0],["2024-07-12",1.0055,1.0055,0.9765,0.9862,33800.0],["2024-07-15",0.9185,0.9959,0.9185,0.9814,39900.0],["2024-07-16",0.9862,0.9862,0.8992,0.9282,103700.0],["2024-07-17",0.9282,0.9862,0.9089,0.935,206600.0],["2024-07-18",0.9379,0.9475,0.9282,0.9379,27700.0],["2024-07-19",0.9379,0.963,0.9379,0.9379,6500.0],["2024-07-22",0.9379,0.964,0.9185,0.9282,22800.0],["2024-07-23",0.9282,0.9475,0.8847,0.9185,60000.0],["2024-07-24",0.9089,0.9543,0.9089,0.9089,18500.0],["2024-07-25",0.9089,0.933,0.9089,0.9089,55000.0],["2024-07-26",0.9118,0.934,0.9089,0.9089,31100.0],["2024-07-29",0.9089,0.9437,0.9089,0.9437,6600.0],["2024-07-30",0.9089,0.9379,0.9089,0.9185,14900.0],["2024-07-31",0.9185,0.9282,0.9089,0.9108,11300.0],["2024-08-01",0.8915,0.9234,0.8702,0.8712,49600.0],["2024-08-02",0.8702,0.8741,0.8325,0.8325,71000.0],["2024-08-05",0.8412,0.8412,0.8218,0.8267,68200.0],["2024-08-06",0.8663,0.8712,0.8334,0.847,3200.0],["2024-08-07",0.8644,0.8702,0.8267,0.8315,19200.0],["2024-08-08",0.8218,0.8886,0.8218,0.8779,28600.0],["2024-08-09",0.9089,0.9089,0.8412,0.8412,14300.0],["2024-08-12",0.8218,0.8895,0.8035,0.8508,63300.0],["2024-08-13",0.8508,0.9359,0.8508,0.9282,88600.0],["2024-08-14",0.935,0.9475,0.8702,0.9475,19100.0],["2024-08-15",0.9379,0.9427,0.8315,0.8508,225700.0],["2024-08-16",0.8402,0.8508,0.8218,0.8315,82500.0],["2024-08-19",0.8412,0.8702,0.8218,0.8363,43900.0],["2024-08-20",0.8363,0.8895,0.7832,0.8363,122500.0],["2024-08-21",0.8595,0.8924,0.8334,0.8895,36300.0],["2024-08-22",0.9185,0.9282,0.8218,0.8518,152300.0],["2024-08-23",0.9089,0.9089,0.7832,0.816,321500.0],["2024-08-26",0.8344,0.8702,0.7832,0.8122,69000.0],["2024-08-27",0.7928,0.9002,0.7928,0.8799,214700.0],["2024-08-28",0.8605,0.8702,0.8218,0.8566,28300.0],["2024-08-29",0.7928,0.8702,0.7928,0.8402,221800.0],["2024-08-30",0.8151,0.8508,0.8025,0.8247,39200.0],["2024-09-03",0.8035,0.8305,0.7832,0.8305,70300.0],["2024-09-04",0.8073,0.8209,0.7832,0.7841,88300.0],["2024-09-05",0.7851,0.8247,0.7832,0.8015,36700.0],["2024-09-06",0.8218,0.8344,0.7841,0.788,65000.0],["2024-09-09",0.788,0.8035,0.7542,0.7542,90600.0],["2024-09-10",0.7551,0.8083,0.7551,0.7783,75600.0],["2024-09-11",0.7735,0.8189,0.7464,0.7977,53400.0],["2024-09-12",0.7919,0.7938,0.7542,0.7542,19500.0],["2024-09-13",0.8093,0.8122,0.7561,0.8122,19300.0],["2024-09-16",0.7841,0.7841,0.7571,0.7735,27000.0],["2024-09-17",0.7735,0.8083,0.7735,0.8015,15800.0],["2024-09-18",0.7735,0.7735,0.7464,0.7629,49000.0],["2024-09-19",0.7252,0.8025,0.672,0.7116,257200.0],["2024-09-20",0.7348,0.7348,0.6874,0.7107,15700.0],["2024-09-23",0.7058,0.7387,0.6961,0.7136,51200.0],["2024-09-24",0.7136,0.7348,0.6961,0.7261,63600.0],["2024-09-25",0.7348,0.7348,0.7019,0.7019,10100.0],["2024-09-26",0.7638,0.8218,0.7493,0.8025,229600.0],["2024-09-27",0.8315,0.9475,0.8151,0.8702,350600.0],["2024-09-30",0.9669,1.0346,0.8895,0.9089,546300.0],["2024-10-01",0.8828,0.9959,0.8828,0.9862,167300.0],["2024-10-02",1.0636,1.2183,1.0442,1.1796,652900.0],["2024-10-03",1.1506,1.1699,1.0732,1.1554,153800.0],["2024-10-04",1.1602,1.2086,1.1051,1.1699,226700.0],["2024-10-07",1.1796,1.1941,1.1022,1.1119,248500.0],["2024-10-08",1.0249,1.0926,0.9669,1.0732,141500.0],["2024-10-09",1.0539,1.0539,0.9862,1.0249,60300.0],["2024-10-10",1.0249,1.0442,1.0007,1.0055,49900.0],["2024-10-11",0.9959,1.0442,0.9959,1.0442,41200.0],["2024-10-14",1.0249,1.1312,1.0191,1.0539,97900.0],["2024-10-15",1.0346,1.0346,0.9669,0.9901,72000.0],["2024-10-16",0.9959,0.9959,0.9282,0.9572,62000.0],["2024-10-17",0.9475,0.9543,0.9098,0.9543,24700.0],["2024-10-18",1.0055,1.0239,0.9669,0.9814,66200.0],["2024-10-21",1.0055,1.0055,0.934,0.9717,60900.0],["2024-10-22",0.9765,0.9765,0.9553,0.9669,37100.0],["2024-10-23",0.9669,0.9959,0.9147,0.962,15500.0],["2024-10-24",0.962,1.0249,0.962,1.0152,103400.0],["2024-10-25",1.0152,1.0152,0.9572,0.9717,32500.0],["2024-10-28",0.9669,0.9765,0.8799,0.9475,38600.0],["2024-10-29",0.9282,0.9669,0.9282,0.9282,27200.0],["2024-10-30",0.9379,0.9379,0.8895,0.8944,89100.0],["2024-10-31",0.8799,0.9185,0.8315,0.8653,67800.0],["2024-11-01",0.8325,0.876,0.8315,0.8325,114400.0],["2024-11-04",0.8508,0.8518,0.8247,0.8441,74600.0],["2024-11-05",0.8799,0.8982,0.8441,0.8644,48200.0],["2024-11-06",0.8412,0.847,0.7832,0.8218,78100.0],["2024-11-07",0.8315,0.906,0.8315,0.8799,112000.0],["2024-11-08",0.8895,0.9185,0.8363,0.8363,70200.0],["2024-11-11",0.8325,0.8363,0.8218,0.8228,40200.0],["2024-11-12",0.8218,0.8218,0.642,0.6874,299200.0],["2024-11-13",0.7068,0.8315,0.7068,0.7735,123200.0],["2024-11-14",0.8218,0.8895,0.8218,0.8508,133500.0],["2024-11-15",0.8683,0.8779,0.8508,0.8586,59300.0],["2024-11-18",0.8634,0.9185,0.8508,0.8799,89400.0],["2024-11-19",0.8702,0.9166,0.8605,0.8605,64800.0],["2024-11-20",0.8741,0.9185,0.8006,0.8025,137500.0],["2024-11-21",0.8605,0.8924,0.8412,0.8692,39000.0],["2024-11-22",0.8508,0.8508,0.7783,0.8025,89200.0],["2024-11-25",0.8209,0.8412,0.7928,0.8402,75600.0],["2024-11-26",0.8373,0.8373,0.7928,0.7938,85300.0],["2024-11-27",0.7928,0.8305,0.7832,0.8025,43400.0],["2024-11-29",0.8209,0.8267,0.8025,0.8025,30900.0],["2024-12-02",0.7919,0.8122,0.7735,0.7841,132500.0],["2024-12-03",0.7822,0.7928,0.7551,0.7774,55700.0],["2024-12-04",0.7735,0.7832,0.7358,0.7358,195300.0],["2024-12-05",0.7513,0.7812,0.7155,0.7687,223900.0],["2024-12-06",0.7928,0.7928,0.7542,0.7542,56500.0],["2024-12-09",0.7832,0.8499,0.7832,0.8441,131700.0],["2024-12-10",0.8315,0.8508,0.7783,0.7841,68200.0],["2024-12-11",0.7832,0.8209,0.7735,0.7735,75500.0],["2024-12-12",0.7735,0.7928,0.7735,0.7735,42600.0],["2024-12-13",0.7735,0.787,0.7735,0.7735,66000.0],["2024-12-16",0.7735,0.788,0.7735,0.7735,45200.0],["2024-12-17",0.7735,0.7774,0.7735,0.7735,68100.0],["2024-12-18",0.7832,0.7851,0.7542,0.7561,75200.0],["2024-12-19",0.7735,0.7735,0.7542,0.758,34000.0],["2024-12-20",0.759,0.7609,0.7348,0.7445,139700.0],["2024-12-23",0.7348,0.7532,0.7348,0.7445,34900.0],["2024-12-24",0.7445,0.7832,0.7445,0.7638,28900.0],["2024-12-26",0.7735,0.8122,0.7735,0.8093,84200.0],["2024-12-27",0.8093,0.8102,0.7735,0.7928,17600.0],["2024-12-30",0.7774,0.8093,0.7445,0.7542,102400.0],["2024-12-31",0.7542,0.8228,0.7542,0.8025,61200.0],["2025-01-02",0.7832,0.8218,0.7832,0.7928,32600.0],["2025-01-03",0.8025,0.8151,0.8025,0.8122,15400.0],["2025-01-06",0.7957,0.8508,0.7957,0.8267,33400.0],["2025-01-07",0.8305,0.8315,0.8141,0.8315,13000.0],["2025-01-08",0.8315,0.9147,0.8305,0.9118,78400.0],["2025-01-10",0.8837,0.9089,0.8508,0.8557,25000.0],["2025-01-13",0.8605,0.8828,0.8557,0.8828,11900.0],["2025-01-14",0.8895,0.8992,0.8741,0.8799,18400.0],["2025-01-15",0.8634,0.9166,0.8557,0.9031,34100.0],["2025-01-16",0.9234,0.9234,0.8702,0.9137,8200.0],["2025-01-17",0.9098,0.9137,0.8605,0.8992,23300.0],["2025-01-21",0.8595,0.8808,0.8557,0.8702,18000.0],["2025-01-22",0.8566,0.9185,0.8566,0.8605,39700.0],["2025-01-23",0.9002,0.9002,0.8702,0.8702,6600.0],["2025-01-24",0.9185,0.9185,0.8808,0.9021,68200.0],["2025-01-27",0.875,0.9002,0.8315,0.8315,143400.0],["2025-01-28",0.8315,0.8363,0.7928,0.8015,68100.0],["2025-01-29",0.8363,0.9011,0.8141,0.8624,27900.0],["2025-01-30",0.8363,0.8963,0.8363,0.8702,57000.0],["2025-01-31",0.8315,0.8866,0.8315,0.8857,10700.0],["2025-02-03",0.8702,0.8857,0.7832,0.8315,37000.0],["2025-02-04",0.8412,0.8702,0.8122,0.8615,105500.0],["2025-02-05",0.8402,0.8799,0.8402,0.8799,15900.0],["2025-02-06",0.8238,0.8702,0.8238,0.8528,15200.0],["2025-02-07",0.8508,0.8992,0.8508,0.8605,92700.0],["2025-02-10",0.8702,0.9553,0.8702,0.8973,83100.0],["2025-02-11",0.8973,0.9475,0.8934,0.8992,76300.0],["2025-02-12",0.8992,0.9475,0.8799,0.904,130400.0],["2025-02-13",0.8895,0.9185,0.8847,0.9185,38200.0],["2025-02-14",0.8992,0.9321,0.8915,0.9185,152400.0],["2025-02-18",0.9243,0.9553,0.8905,0.906,286900.0],["2025-02-19",0.9089,0.9669,0.9089,0.9659,172700.0],["2025-02-20",0.9669,0.9669,0.9321,0.9379,194700.0],["2025-02-21",0.9379,0.9572,0.9379,0.9572,90900.0],["2025-02-24",0.9572,0.9572,0.9379,0.9495,100400.0],["2025-02-25",0.9475,0.9495,0.9185,0.9185,54700.0],["2025-02-26",0.9185,0.9669,0.9185,0.9466,66400.0],["2025-02-27",0.9195,0.9572,0.8992,0.9185,61800.0],["2025-02-28",0.8915,0.9466,0.8818,0.904,109100.0],["2025-03-03",0.8895,0.9504,0.8799,0.8934,107700.0],["2025-03-04",0.8702,0.8847,0.8402,0.8702,123000.0],["2025-03-05",0.8653,0.904,0.8412,0.8808,88800.0],["2025-03-06",0.8702,0.8982,0.8489,0.8702,118500.0],["2025-03-07",0.8934,0.8944,0.8702,0.8731,20800.0],["2025-03-10",0.8702,0.8702,0.8373,0.8605,77300.0],["2025-03-11",0.8363,0.8828,0.8363,0.8412,47800.0],["2025-03-12",0.8818,0.8895,0.8296,0.846,93300.0],["2025-03-13",0.8683,0.8683,0.8315,0.847,81700.0],["2025-03-14",0.8789,0.9427,0.8412,0.8653,203600.0],["2025-03-17",0.8518,0.9572,0.8518,0.9572,194000.0],["2025-03-18",0.9562,0.9669,0.9185,0.9185,277000.0],["2025-03-19",0.9089,0.9572,0.9089,0.933,122500.0],["2025-03-20",0.9282,0.9572,0.9282,0.9379,201800.0],["2025-03-21",0.9292,0.9959,0.9292,0.9959,337700.0],["2025-03-24",0.9669,1.0152,0.8508,0.9466,211000.0],["2025-03-25",0.9195,0.9379,0.8905,0.9089,39100.0],["2025-03-26",0.9205,0.9475,0.9089,0.9185,68000.0],["2025-03-27",0.9185,0.963,0.9185,0.9185,122300.0],["2025-03-28",0.9011,0.9089,0.7928,0.8305,217000.0],["2025-03-31",0.8218,0.9475,0.7928,0.8025,4756900.0],["2025-04-01",0.8228,0.9031,0.8218,0.8518,170300.0],["2025-04-02",0.845,0.9089,0.8315,0.8702,158500.0],["2025-04-03",0.8441,0.8799,0.8218,0.8325,192500.0],["2025-04-04",0.8083,0.8383,0.7638,0.7735,291500.0],["2025-04-07",0.7503,0.8305,0.73,0.788,62300.0],["2025-04-08",0.819,0.862,0.731,0.731,216900.0],["2025-04-09",0.743,0.8,0.673,0.715,973300.0],["2025-04-10",0.721,0.86,0.721,0.77,95200.0],["2025-04-11",0.77,0.829,0.75,0.761,32400.0],["2025-04-14",0.77,0.85,0.77,0.813,156600.0],["2025-04-15",0.81,0.86,0.754,0.835,30200.0],["2025-04-16",0.83,0.83,0.802,0.802,10200.0],["2025-04-17",0.82,0.82,0.802,0.82,8000.0],["2025-04-21",0.825,0.825,0.8,0.8,28900.0],["2025-04-22",0.8,0.835,0.8,0.83,74100.0],["2025-04-23",0.85,0.863,0.845,0.85,51300.0],["2025-04-24",0.84,0.84,0.815,0.821,8900.0],["2025-04-25",0.811,0.856,0.811,0.82,3100.0],["2025-04-28",0.839,0.86,0.81,0.824,27600.0],["2025-04-29",0.834,0.848,0.82,0.821,14600.0],["2025-04-30",0.821,0.83,0.813,0.82,9000.0],["2025-05-01",0.82,0.82,0.741,0.8,41700.0],["2025-05-02",0.815,0.86,0.77,0.834,32800.0],["2025-05-05",0.82,0.853,0.803,0.835,72800.0],["2025-05-06",0.822,0.849,0.822,0.849,31300.0],["2025-05-07",0.82,0.825,0.82,0.825,3000.0],["2025-05-08",0.83,0.849,0.819,0.835,34200.0],["2025-05-09",0.848,0.859,0.838,0.84,33900.0],["2025-05-12",0.85,0.869,0.84,0.85,23800.0],["2025-05-13",0.85,0.89,0.842,0.85,45300.0],["2025-05-14",0.88,0.88,0.83,0.84,27000.0],["2025-05-15",0.83,0.835,0.802,0.81,8500.0],["2025-05-16",0.901,0.901,0.82,0.821,218800.0],["2025-05-19",0.88,0.903,0.85,0.851,46300.0],["2025-05-20",0.88,0.88,0.824,0.847,91900.0],["2025-05-21",0.856,0.869,0.839,0.869,29600.0],["2025-05-22",0.854,0.869,0.851,0.858,17700.0],["2025-05-23",0.858,0.869,0.85,0.85,34600.0],["2025-05-27",0.82,0.9,0.82,0.876,125400.0],["2025-05-28",0.869,0.9,0.842,0.88,238000.0],["2025-05-29",0.88,0.961,0.88,0.911,161000.0],["2025-05-30",0.87,0.924,0.835,0.858,139800.0],["2025-06-02",0.87,0.93,0.857,0.911,108600.0],["2025-06-03",0.9,0.93,0.886,0.9,121900.0],["2025-06-04",0.9,0.97,0.884,0.958,548000.0],["2025-06-05",0.99,0.99,0.903,0.904,423800.0],["2025-06-06",0.897,0.96,0.885,0.91,256500.0],["2025-06-09",0.9,0.91,0.885,0.9,368700.0],["2025-06-10",0.9,0.93,0.881,0.89,516400.0],["2025-06-11",0.889,0.938,0.888,0.899,224700.0],["2025-06-12",0.92,0.97,0.89,0.939,275900.0],["2025-06-13",0.92,0.98,0.92,0.959,175300.0],["2025-06-16",0.97,0.99,0.939,0.949,304900.0],["2025-06-17",0.949,1.03,0.949,1.03,600100.0],["2025-06-18",1.04,1.06,1.01,1.01,439100.0],["2025-06-20",1.0,1.23,1.0,1.17,958900.0],["2025-06-23",1.2,1.97,1.2,1.66,8748100.0],["2025-06-24",1.86,2.24,1.71,1.715,4290300.0],["2025-06-25",1.7,2.0,1.6,1.86,1639100.0],["2025-06-26",2.12,2.28,1.93,2.065,3455300.0],["2025-06-27",2.22,2.43,2.17,2.37,2476000.0],["2025-06-30",2.62,3.24,2.45,3.1,5167400.0],["2025-07-01",2.95,3.4,2.58,2.835,5233700.0],["2025-07-02",2.87,3.6,2.865,3.33,3817800.0],["2025-07-03",3.52,4.065,2.97,3.25,6397600.0],["2025-07-07",3.6,4.39,3.6,4.3,7174200.0],["2025-07-08",4.69,4.84,3.87,4.17,5905500.0],["2025-07-09",4.13,4.65,3.82,4.34,4641800.0],["2025-07-10",4.48,4.48,3.75,3.83,2999200.0],["2025-07-11",3.77,4.19,3.6,3.84,2568600.0],["2025-07-14",4.01,4.78,4.0,4.24,4683900.0],["2025-07-15",4.55,4.55,4.2,4.49,2346700.0],["2025-07-16",4.55,5.38,4.44,5.22,5247700.0],["2025-07-17",5.335,5.335,4.9,5.0,1998300.0],["2025-07-18",5.05,5.9,5.05,5.87,4223100.0],["2025-07-21",5.87,6.28,5.48,5.73,3471000.0],["2025-07-22",5.67,5.765,5.05,5.33,1965000.0],["2025-07-23",5.33,5.65,5.13,5.49,1330700.0],["2025-07-24",5.39,5.427,4.655,4.73,1792700.0],["2025-07-25",4.94,5.05,4.45,4.64,1565800.0],["2025-07-28",4.83,5.25,4.8,5.06,2086000.0],["2025-07-29",5.02,5.17,4.75,5.0,2466700.0],["2025-07-30",5.05,5.3,4.7,4.94,1875000.0],["2025-07-31",4.97,5.09,4.445,4.45,794400.0],["2025-08-01",4.4,4.79,4.3,4.32,1361200.0],["2025-08-04",4.45,4.885,4.425,4.76,1206300.0],["2025-08-05",4.65,5.06,4.55,4.92,1022800.0],["2025-08-06",4.95,5.19,4.8,4.93,978200.0],["2025-08-07",4.93,5.198,4.825,4.83,900100.0],["2025-08-08",4.87,5.14,4.87,4.99,875100.0],["2025-08-11",5.076,5.28,4.53,4.6,1827200.0],["2025-08-12",4.74,5.03,4.7,4.81,741000.0],["2025-08-13",4.91,5.35,4.7,5.1,1996900.0],["2025-08-14",5.02,5.096,4.8,4.84,1320100.0],["2025-08-15",4.33,4.674,3.67,3.74,6089100.0],["2025-08-18",3.98,4.02,3.45,3.615,5573800.0],["2025-08-19",3.64,3.89,3.49,3.71,2330400.0],["2025-08-20",3.76,4.153,3.7,4.06,1776100.0],["2025-08-21",4.01,4.07,3.862,3.89,808800.0],["2025-08-22",3.95,4.08,3.925,4.05,732900.0],["2025-08-25",4.14,4.49,4.01,4.03,4141600.0],["2025-08-26",4.08,4.43,4.08,4.27,1181900.0],["2025-08-27",4.19,4.21,3.915,3.93,872500.0],["2025-08-28",4.0,4.24,3.81,3.93,1355000.0],["2025-08-29",3.96,3.96,3.81,3.84,544800.0],["2025-09-02",3.76,3.84,3.68,3.79,977600.0],["2025-09-03",3.76,3.819,3.5,3.63,1473600.0],["2025-09-04",3.59,3.65,3.43,3.46,761900.0],["2025-09-05",3.46,3.78,3.37,3.74,2228200.0],["2025-09-08",3.83,4.155,3.83,4.14,2510200.0],["2025-09-09",4.12,4.15,3.93,4.14,833100.0],["2025-09-10",4.1,4.105,3.655,3.67,1080100.0],["2025-09-11",3.82,3.875,3.67,3.81,710400.0],["2025-09-12",3.82,3.91,3.63,3.77,958300.0],["2025-09-15",3.84,4.06,3.75,3.93,1148400.0],["2025-09-16",3.93,4.07,3.88,3.98,716200.0],["2025-09-17",4.0,4.15,3.85,3.93,712300.0],["2025-09-18",3.9,3.975,3.75,3.81,886200.0],["2025-09-19",3.8,3.97,3.725,3.82,865500.0],["2025-09-22",3.8,3.96,3.68,3.96,1082400.0],["2025-09-23",3.96,3.98,3.66,3.72,965800.0],["2025-09-24",3.78,4.08,3.69,3.9,1486900.0],["2025-09-25",3.88,3.88,3.77,3.83,342100.0],["2025-09-26",3.84,4.031,3.84,3.97,593200.0],["2025-09-29",4.03,4.23,3.89,3.98,813300.0],["2025-09-30",3.97,4.04,3.82,3.87,448500.0],["2025-10-01",3.94,3.99,3.8,3.81,778600.0],["2025-10-02",3.86,3.94,3.78,3.93,757100.0],["2025-10-03",3.94,3.98,3.79,3.84,719900.0],["2025-10-06",3.8,4.05,3.8,3.97,783000.0],["2025-10-07",3.98,3.99,3.8,3.8,487700.0],["2025-10-08",3.82,3.96,3.8,3.81,413900.0],["2025-10-09",3.83,3.89,3.62,3.65,1010200.0],["2025-10-10",3.65,3.72,3.33,3.37,1361900.0],["2025-10-13",3.52,3.64,3.405,3.46,1219200.0],["2025-10-14",3.41,3.445,3.3,3.32,830700.0],["2025-10-15",3.37,3.455,3.27,3.28,744200.0],["2025-10-16",3.35,3.35,3.185,3.22,623800.0],["2025-10-17",3.13,3.175,3.0,3.08,1310600.0],["2025-10-20",3.18,3.27,3.12,3.15,417300.0],["2025-10-21",3.15,3.15,3.02,3.06,689400.0],["2025-10-22",3.06,3.07,2.86,2.91,993000.0],["2025-10-23",2.91,3.03,2.91,3.03,540600.0],["2025-10-24",3.08,3.135,2.955,2.98,409100.0],["2025-10-27",3.09,3.22,3.055,3.12,526900.0],["2025-10-28",3.1,3.1,2.9,2.95,531900.0],["2025-10-29",2.99,3.0,2.873,2.88,353000.0],["2025-10-30",2.89,3.0,2.8,2.81,505200.0],["2025-10-31",2.86,2.97,2.81,2.91,331300.0],["2025-11-03",2.97,3.58,2.938,3.47,2941300.0],["2025-11-04",3.36,3.85,3.33,3.52,3531800.0],["2025-11-05",3.77,4.375,3.765,4.21,3450500.0],["2025-11-06",4.28,4.5,4.11,4.32,2956100.0],["2025-11-07",4.25,4.6,4.152,4.47,3789200.0],["2025-11-10",4.66,4.72,4.17,4.26,2540400.0],["2025-11-11",4.3,4.75,4.28,4.29,1604200.0],["2025-11-12",4.31,4.41,3.74,3.76,2039200.0],["2025-11-13",3.83,3.85,3.51,3.63,1303700.0],["2025-11-14",3.51,3.8,3.51,3.67,997200.0],["2025-11-17",3.645,3.68,3.33,3.36,2184300.0],["2025-11-18",3.33,3.51,3.2,3.49,806200.0],["2025-11-19",3.5,3.517,3.05,3.16,1303700.0],["2025-11-20",3.1,3.205,2.82,2.84,2192200.0],["2025-11-21",2.89,3.105,2.82,3.04,1525600.0],["2025-11-24",2.99,3.2,2.96,3.14,1134700.0],["2025-11-25",3.17,3.17,2.825,2.87,1172000.0],["2025-11-26",3.0,3.03,2.84,2.875,1307500.0],["2025-11-28",2.97,3.0,2.88,2.95,598500.0],["2025-12-01",2.94,2.95,2.79,2.8,1302900.0],["2025-12-02",2.82,3.045,2.82,2.94,937200.0],["2025-12-03",2.95,3.08,2.88,3.07,553400.0],["2025-12-04",3.03,3.12,2.97,3.11,482500.0],["2025-12-05",3.14,3.26,3.08,3.12,559200.0],["2025-12-08",3.14,3.225,3.13,3.17,323700.0],["2025-12-09",3.13,3.3,3.12,3.26,702300.0],["2025-12-10",3.28,3.33,3.11,3.28,515400.0],["2025-12-11",3.26,3.26,3.09,3.11,356000.0],["2025-12-12",3.1,3.22,3.03,3.09,288300.0],["2025-12-15",3.07,3.07,2.9,2.91,339200.0],["2025-12-16",2.87,2.945,2.861,2.93,537400.0],["2025-12-17",2.94,3.0,2.82,2.82,466000.0],["2025-12-18",2.88,3.0,2.78,2.82,440200.0],["2025-12-19",2.85,3.0,2.85,2.88,423100.0],["2025-12-22",2.89,2.925,2.83,2.89,489300.0],["2025-12-23",2.85,2.91,2.83,2.9,406100.0],["2025-12-24",2.9,2.9,2.69,2.8,1069500.0],["2025-12-26",2.76,2.795,2.56,2.63,1015400.0],["2025-12-29",2.57,2.66,2.45,2.49,1658700.0],["2025-12-30",2.49,2.64,2.48,2.52,552500.0],["2025-12-31",2.49,2.59,2.489,2.56,530700.0],["2026-01-02",2.62,2.75,2.6,2.67,296700.0],["2026-01-05",2.68,2.77,2.63,2.73,336600.0],["2026-01-06",2.77,2.77,2.56,2.64,776200.0],["2026-01-07",2.65,2.65,2.505,2.56,482600.0],["2026-01-08",2.54,2.63,2.46,2.61,410900.0],["2026-01-09",2.63,2.68,2.59,2.64,213200.0],["2026-01-12",2.62,2.8,2.61,2.76,385600.0],["2026-01-13",2.76,2.8,2.63,2.68,291500.0],["2026-01-14",2.66,2.73,2.625,2.7,579900.0],["2026-01-15",2.69,2.7,2.61,2.65,310200.0],["2026-01-16",2.68,2.71,2.61,2.67,273800.0],["2026-01-20",2.61,2.75,2.61,2.68,529400.0],["2026-01-21",2.71,3.14,2.7,3.07,1266200.0],["2026-01-22",3.1,3.128,2.95,2.97,392000.0],["2026-01-23",2.97,3.07,2.885,2.89,633000.0],["2026-01-26",2.92,3.1,2.9,3.05,733900.0],["2026-01-27",3.09,3.3,3.0,3.04,755400.0],["2026-01-28",3.09,3.25,2.915,2.93,578100.0],["2026-01-29",2.92,2.92,2.77,2.89,782700.0],["2026-01-30",2.76,2.87,2.75,2.84,578700.0],["2026-02-02",2.8,2.99,2.8,2.82,585400.0],["2026-02-03",2.88,2.92,2.78,2.89,477900.0],["2026-02-04",2.89,3.14,2.86,2.95,1076400.0],["2026-02-05",2.88,3.035,2.84,2.97,686800.0],["2026-02-06",3.03,3.37,3.01,3.36,696700.0],["2026-02-09",3.38,3.59,3.283,3.41,915400.0],["2026-02-10",3.4,3.73,3.4,3.71,1791600.0],["2026-02-11",3.898,3.898,3.52,3.7,1579200.0],["2026-02-12",3.71,3.74,3.38,3.45,937500.0],["2026-02-13",3.43,3.49,3.225,3.25,873100.0],["2026-02-17",3.25,3.36,3.06,3.1,605200.0],["2026-02-18",3.14,3.26,3.11,3.16,356200.0],["2026-02-19",3.17,3.215,3.09,3.18,176600.0],["2026-02-20",3.14,3.2,3.095,3.14,298200.0],["2026-02-23",3.16,3.33,3.16,3.25,202200.0],["2026-02-24",3.22,3.265,3.17,3.24,379300.0],["2026-02-25",3.25,3.35,3.25,3.26,267100.0],["2026-02-26",3.25,3.305,3.14,3.17,322900.0],["2026-02-27",3.18,3.23,3.11,3.11,332900.0],["2026-03-02",3.02,3.165,3.01,3.13,319100.0],["2026-03-03",3.03,3.03,2.78,2.78,1228300.0],["2026-03-04",2.87,2.95,2.84,2.88,466700.0],["2026-03-05",2.9,2.995,2.87,2.91,411500.0],["2026-03-06",2.92,3.13,2.92,3.05,553000.0],["2026-03-09",2.97,3.11,2.91,3.09,307700.0],["2026-03-10",3.03,3.225,2.99,3.13,587500.0],["2026-03-11",3.12,3.19,3.07,3.17,278800.0],["2026-03-12",3.17,3.175,3.05,3.11,217300.0],["2026-03-13",3.12,3.24,3.015,3.05,216000.0],["2026-03-16",3.06,3.19,3.05,3.17,207500.0],["2026-03-17",3.19,3.38,3.19,3.34,353000.0],["2026-03-18",3.34,3.365,3.13,3.14,687800.0],["2026-03-19",3.07,3.085,2.91,2.95,370700.0],["2026-03-20",2.93,2.97,2.88,2.9,379900.0],["2026-03-23",2.9,3.04,2.9,2.91,644800.0],["2026-03-24",2.9,3.01,2.87,2.91,455400.0],["2026-03-25",2.86,3.195,2.7,3.19,1129800.0],["2026-03-26",3.12,3.19,2.83,2.83,650000.0],["2026-03-27",2.85,2.88,2.7,2.705,767400.0],["2026-03-30",2.72,2.75,2.56,2.59,839200.0],["2026-03-31",2.59,2.79,2.59,2.73,813600.0],["2026-04-01",2.77,2.87,2.745,2.75,483700.0],["2026-04-02",2.73,2.89,2.65,2.87,495800.0],["2026-04-06",2.81,2.92,2.74,2.81,687000.0],["2026-04-07",2.81,2.82,2.65,2.71,702700.0],["2026-04-08",2.81,2.895,2.785,2.87,344800.0],["2026-04-09",2.84,2.84,2.62,2.75,672400.0],["2026-04-10",2.76,2.805,2.53,2.58,625700.0],["2026-04-13",2.61,2.69,2.61,2.69,246700.0],["2026-04-14",2.7,2.77,2.68,2.76,438400.0],["2026-04-15",2.74,2.79,2.71,2.74,207000.0],["2026-04-16",2.73,2.845,2.71,2.8,333400.0],["2026-04-17",2.83,2.87,2.78,2.83,448300.0],["2026-04-20",2.827,2.905,2.785,2.9,212100.0],["2026-04-21",2.89,2.94,2.78,2.8,244400.0],["2026-04-22",2.81,2.87,2.8,2.85,299500.0],["2026-04-23",2.83,2.83,2.64,2.7,648600.0],["2026-04-24",2.7,2.73,2.665,2.72,215700.0],["2026-04-27",2.73,2.78,2.72,2.76,168200.0],["2026-04-28",2.73,2.885,2.7,2.86,405500.0],["2026-04-29",2.86,2.93,2.82,2.9,304000.0],["2026-04-30",2.88,3.07,2.88,3.02,306600.0],["2026-05-01",3.03,3.095,2.905,3.0,591800.0],["2026-05-04",3.01,3.05,2.975,3.0,193800.0],["2026-05-05",3.04,3.2,3.01,3.16,478400.0],["2026-05-06",3.16,3.3,3.13,3.26,430500.0],["2026-05-07",3.27,3.32,3.02,3.02,590300.0],["2026-05-08",3.04,3.1,2.96,2.97,233200.0],["2026-05-11",2.99,3.1,2.99,3.04,339800.0],["2026-05-12",3.01,3.085,2.92,2.95,371300.0],["2026-05-13",3.01,3.04,2.87,2.9,448000.0],["2026-05-14",2.85,2.91,2.77,2.85,694200.0],["2026-05-15",2.85,2.86,2.76,2.85,429300.0],["2026-05-18",2.86,2.88,2.715,2.8,338100.0],["2026-05-19",2.79,2.83,2.75,2.8,430500.0],["2026-05-20",2.86,2.86,2.63,2.63,758400.0],["2026-05-21",2.61,2.705,2.53,2.67,881500.0],["2026-05-22",2.42,2.49,1.945,2.23,3726700.0],["2026-05-26",2.25,2.37,1.865,2.2,2743100.0],["2026-05-27",2.1,2.12,1.965,2.05,1487700.0],["2026-05-28",2.03,2.075,1.95,1.95,562000.0],["2026-05-29",1.97,2.085,1.86,1.95,1016800.0],["2026-06-01",1.97,2.05,1.9,2.03,755400.0],["2026-06-02",2.06,2.22,2.045,2.1,1296800.0],["2026-06-03",2.12,2.12,1.91,1.95,627200.0],["2026-06-04",1.96,2.075,1.96,2.03,597800.0],["2026-06-05",2.0,2.06,1.905,1.93,842600.0],["2026-06-08",1.95,1.95,1.81,1.83,404100.0],["2026-06-09",1.87,1.92,1.8,1.86,482800.0],["2026-06-10",1.84,1.96,1.83,1.88,349700.0],["2026-06-11",1.88,2.015,1.88,1.97,693500.0],["2026-06-12",1.98,2.07,1.85,1.86,744100.0],["2026-06-15",1.89,1.92,1.775,1.78,325600.0],["2026-06-16",1.78,1.81,1.71,1.73,416200.0],["2026-06-17",1.72,1.732,1.54,1.545,508900.0],["2026-06-18",1.56,1.575,1.42,1.425,437100.0],["2026-06-22",1.41,1.645,1.28,1.565,1285600.0],["2026-06-23",1.49,1.57,1.42,1.47,462800.0],["2026-06-24",1.44,1.48,1.34,1.4,785700.0],["2026-06-25",1.39,1.395,1.32,1.32,367600.0],["2026-06-26",1.31,1.435,1.31,1.42,608100.0],["2026-06-29",1.44,1.505,1.41,1.44,442300.0],["2026-06-30",1.45,1.57,1.4,1.48,571300.0],["2026-07-01",1.48,1.79,1.48,1.7,827700.0],["2026-07-02",1.71,1.74,1.51,1.54,343100.0],["2026-07-06",1.56,1.67,1.56,1.63,183840.870517],["2026-07-07",1.62,1.63,1.53,1.56,335270.900808],["2026-07-08",1.57,1.69,1.57,1.65,389363.307262],["2026-07-09",1.61,1.655,1.58,1.64,257513.38526],["2026-07-10",1.63,1.725,1.61,1.71,136556.888907],["2026-07-13",1.7,1.735,1.66,1.71,75947.502083],["2026-07-14",1.68,1.715,1.67,1.67,65989.377439],["2026-07-15",1.72,1.85,1.72,1.84,167457.776587],["2026-07-16",1.79,1.82,1.69,1.69,297467.418399],["2026-07-17",1.64,1.71,1.64,1.68,414478.111053],["2026-07-20",1.63,1.745,1.63,1.68,255955.803744],["2026-07-21",1.664,1.845,1.62,1.83,238914.871855],["2026-07-22",1.81,1.88,1.74,1.85,134798.762669],["2026-07-23",1.85,1.99,1.84,1.92,196475.5957],["2026-07-24",1.91,1.95,1.86,1.93,90238.727341],["2026-07-27",1.96,2.229,1.94,1.97,653970.211252],["2026-07-28",2.03,2.056,1.93,1.96,128101.919045],["2026-07-29",1.98,1.98,1.88,1.94,183683.18242],["2026-07-30",1.9512,2.1,1.74,1.83,474897.588096],["2026-07-31",1.81,1.96,1.81,1.84,113699.026637],["2026-08-03",1.83,1.961,1.83,1.92,115425.381397],["2026-08-04",1.9,2.001,1.9,1.99,100061.177636],["2026-08-05",2,2.125,1.895,2.09,244479.607673],["2026-08-06",2.11,2.1191,2.03,2.11,66509.318705],["2026-08-07",2.0545,2.2,2.0545,2.18,157407.635394],["2026-08-10",2.14,2.38,2.14,2.345,110828.151144],["2026-08-11",2.24,2.27,2.17,2.21,90894.311235],["2026-08-12",2.235,2.27,2.175,2.25,119971.480557],["2026-08-13",2.25,2.3599,2.195,2.2,138725.140252],["2026-08-14",2.185,2.26,2.14,2.24,93640.275625]]}