{"t":"TRTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-07-20",6.5857,6.6597,6.5017,6.579,5695400.0],["2017-07-21",6.5656,6.6597,6.5353,6.6093,713300.0],["2017-07-24",6.5891,6.6395,6.5723,6.6361,733300.0],["2017-07-25",6.616,6.6664,6.579,6.5857,490200.0],["2017-07-26",6.6059,6.6597,6.5589,6.6361,1190500.0],["2017-07-27",6.6227,6.6432,6.6193,6.6395,209900.0],["2017-07-28",6.6025,6.663,6.6025,6.663,216900.0],["2017-07-31",6.663,6.7168,6.6361,6.6865,162900.0],["2017-08-01",6.6697,6.7094,6.6697,6.6865,106600.0],["2017-08-02",6.6865,6.7168,6.6025,6.6832,169600.0],["2017-08-03",6.6866,6.7067,6.6866,6.7034,224800.0],["2017-08-04",6.6866,6.7202,6.6395,6.7134,161600.0],["2017-08-07",6.6899,6.7202,6.6059,6.6798,228300.0],["2017-08-08",6.7034,6.7034,6.6025,6.6832,113100.0],["2017-08-09",6.6697,6.6899,6.6361,6.6697,128800.0],["2017-08-10",6.6563,6.6866,6.6193,6.663,182000.0],["2017-08-11",6.6697,6.6832,6.6529,6.6697,62900.0],["2017-08-14",6.7168,6.7168,6.617,6.6765,120900.0],["2017-08-15",6.7034,6.7034,6.6126,6.663,166800.0],["2017-08-16",6.6798,6.6865,6.5857,6.6093,97000.0],["2017-08-17",6.6193,6.6361,6.5253,6.5521,206500.0],["2017-08-18",6.5555,6.5958,6.5286,6.5555,173000.0],["2017-08-21",6.5589,6.5622,6.2867,6.4144,190100.0],["2017-08-22",6.3976,6.5202,6.3741,6.4581,253700.0],["2017-08-23",6.4413,6.5353,6.4413,6.4648,154900.0],["2017-08-24",6.4312,6.6025,6.4312,6.5555,148900.0],["2017-08-25",6.5958,6.6865,6.5891,6.6361,125500.0],["2017-08-28",6.6261,6.6866,6.6025,6.663,128900.0],["2017-08-29",6.6059,6.6899,6.6059,6.6865,55300.0],["2017-08-30",6.6899,6.7202,6.663,6.7,87400.0],["2017-08-31",6.6866,6.8781,6.6798,6.7974,235400.0],["2017-09-01",6.8176,6.8882,6.784,6.8512,157200.0],["2017-09-05",6.8512,6.9554,6.7732,6.8781,213900.0],["2017-09-06",6.8814,6.8902,6.7571,6.8109,151700.0],["2017-09-07",6.8042,6.8848,6.784,6.8243,80800.0],["2017-09-08",6.821,6.8848,6.8142,6.8478,81800.0],["2017-09-11",6.8579,6.868,6.8008,6.8546,99600.0],["2017-09-12",6.8882,6.8882,6.8277,6.8546,142000.0],["2017-09-13",6.8411,6.8663,6.7538,6.7806,180800.0],["2017-09-14",6.737,6.821,6.6395,6.7134,136700.0],["2017-09-15",6.737,6.7605,6.5689,6.5689,1629700.0],["2017-09-18",6.5589,6.6462,6.5253,6.5555,161200.0],["2017-09-19",6.5757,6.6866,6.5757,6.6294,96600.0],["2017-09-20",6.6361,6.6661,6.5555,6.6261,74300.0],["2017-09-21",6.6193,6.6933,6.5656,6.5723,120600.0],["2017-09-22",6.5555,6.6429,6.5555,6.5958,60900.0],["2017-09-25",6.6163,6.6563,6.5723,6.5958,51600.0],["2017-09-26",6.5925,6.6227,6.5085,6.5353,98500.0],["2017-09-27",6.5387,6.6412,6.5219,6.6194,164700.0],["2017-09-28",6.6093,6.7101,6.5253,6.6597,134300.0],["2017-09-29",6.6496,6.6983,6.5857,6.6429,119200.0],["2017-10-02",6.6563,6.7202,6.6496,6.7034,57100.0],["2017-10-03",6.7,6.7571,6.6432,6.7571,72700.0],["2017-10-04",6.7538,6.7538,6.6563,6.6966,47300.0],["2017-10-05",6.6795,6.7838,6.6556,6.7547,84800.0],["2017-10-06",6.8333,6.8589,6.7479,6.7615,101100.0],["2017-10-09",6.7615,6.7923,6.7479,6.7786,32300.0],["2017-10-10",6.7718,6.8265,6.6625,6.7205,175400.0],["2017-10-11",6.7718,6.7923,6.7171,6.7889,39700.0],["2017-10-12",6.782,6.7923,6.6932,6.7855,32600.0],["2017-10-13",6.7752,6.8025,6.7342,6.7923,33200.0],["2017-10-16",6.7923,6.8227,6.7684,6.7923,36400.0],["2017-10-17",6.7957,6.8025,6.724,6.7342,59400.0],["2017-10-18",6.7342,6.7691,6.6727,6.6932,75700.0],["2017-10-19",6.659,6.6659,6.56,6.6351,118900.0],["2017-10-20",6.6454,6.6966,6.5839,6.6044,82500.0],["2017-10-23",6.5805,6.6454,6.5583,6.5805,98100.0],["2017-10-24",6.5805,6.6385,6.5668,6.6283,67500.0],["2017-10-25",6.5941,6.6727,6.5907,6.6522,63800.0],["2017-10-26",6.6727,6.6727,6.5395,6.5429,79900.0],["2017-10-27",6.5497,6.6385,6.5497,6.5975,65900.0],["2017-10-30",6.601,6.6454,6.5702,6.577,37800.0],["2017-10-31",6.5907,6.6898,6.5907,6.6693,54700.0],["2017-11-01",6.6522,6.7035,6.5839,6.6625,37400.0],["2017-11-02",6.6437,6.6932,6.6146,6.6727,39000.0],["2017-11-03",6.6293,6.6454,6.6283,6.642,52600.0],["2017-11-06",6.6215,6.659,6.5805,6.6044,35500.0],["2017-11-07",6.5497,6.6761,6.5497,6.5873,47300.0],["2017-11-08",6.5805,6.6761,6.5634,6.6215,59200.0],["2017-11-09",6.5941,6.6317,6.5668,6.601,34400.0],["2017-11-10",6.5839,6.6864,6.5565,6.5839,35100.0],["2017-11-13",6.5531,6.6505,6.5531,6.6385,32300.0],["2017-11-14",6.601,6.659,6.601,6.6385,43900.0],["2017-11-15",6.659,6.6625,6.6112,6.6317,42900.0],["2017-11-16",6.6283,6.6283,6.5907,6.6112,59900.0],["2017-11-17",6.5941,6.6437,6.4575,6.6044,71700.0],["2017-11-20",6.618,6.6864,6.618,6.6625,35400.0],["2017-11-21",6.6932,6.7479,6.6556,6.6966,49700.0],["2017-11-22",6.7,6.7205,6.6044,6.6625,47500.0],["2017-11-24",6.6761,6.6761,6.6351,6.6522,15700.0],["2017-11-27",6.6488,6.683,6.6078,6.618,22700.0],["2017-11-28",6.601,6.6693,6.5378,6.6454,47700.0],["2017-11-29",6.6215,6.6761,6.6215,6.6488,47900.0],["2017-11-30",6.6932,6.6932,6.5565,6.5565,145400.0],["2017-12-01",6.5463,6.6078,6.3584,6.5326,128400.0],["2017-12-04",6.5736,6.6385,6.519,6.5668,43800.0],["2017-12-05",6.5975,6.6795,6.5975,6.6317,94600.0],["2017-12-06",6.6317,6.6966,6.5941,6.6044,42200.0],["2017-12-07",6.642,6.6625,6.5839,6.642,35500.0],["2017-12-08",6.6625,6.6625,6.5975,6.6454,45000.0],["2017-12-11",6.6215,6.6625,6.6044,6.618,42600.0],["2017-12-12",6.6215,6.671,6.5975,6.6112,29200.0],["2017-12-13",6.6215,6.6625,6.5941,6.642,44200.0],["2017-12-14",6.6522,6.659,6.6112,6.6317,28600.0],["2017-12-15",6.6317,6.7308,6.6146,6.683,274200.0],["2017-12-18",6.7069,6.7513,6.6556,6.6795,37600.0],["2017-12-19",6.683,6.7684,6.5975,6.6078,33600.0],["2017-12-20",6.6078,6.7615,6.6075,6.659,40200.0],["2017-12-21",6.6727,6.7069,6.6454,6.659,34000.0],["2017-12-22",6.659,6.6659,6.6232,6.6454,25400.0],["2017-12-26",6.6283,6.6912,6.6249,6.6351,22400.0],["2017-12-27",6.6283,6.6625,6.6266,6.6317,19900.0],["2017-12-28",6.677,6.7363,6.6666,6.6979,34200.0],["2017-12-29",6.6561,6.7049,6.5934,6.6387,44600.0],["2018-01-02",6.677,6.7223,6.6317,6.6387,50300.0],["2018-01-03",6.6282,6.6683,6.5376,6.5481,38400.0],["2018-01-04",6.5516,6.6422,6.5324,6.555,62700.0],["2018-01-05",6.5376,6.5899,6.5307,6.5516,13500.0],["2018-01-08",6.5341,6.6178,6.5341,6.6143,25900.0],["2018-01-09",6.6073,6.6247,6.5627,6.6073,35200.0],["2018-01-10",6.562,6.6439,6.5585,6.6317,24700.0],["2018-01-11",6.6317,6.6666,6.6178,6.6317,21600.0],["2018-01-12",6.6004,6.6579,6.5585,6.576,28600.0],["2018-01-16",6.6143,6.6579,6.5446,6.5516,22300.0],["2018-01-17",6.5585,6.6491,6.5585,6.5864,29600.0],["2018-01-18",6.569,6.5864,6.5341,6.5411,20600.0],["2018-01-19",6.5237,6.6404,6.5167,6.5864,41400.0],["2018-01-22",6.6282,6.7119,6.5864,6.6387,221400.0],["2018-01-23",6.6387,6.6509,6.6247,6.6422,140800.0],["2018-01-24",6.6387,6.6491,6.6213,6.6282,94700.0],["2018-01-25",6.6387,6.6387,6.6004,6.6073,65100.0],["2018-01-26",6.6282,6.6282,6.555,6.5585,43600.0],["2018-01-29",6.5516,6.5969,6.5481,6.5655,62100.0],["2018-01-30",6.5202,6.5516,6.4993,6.5132,57800.0],["2018-01-31",6.5411,6.576,6.4993,6.5585,397400.0],["2018-02-01",6.5655,6.6369,6.5198,6.6003,75200.0],["2018-02-02",6.562,6.5829,6.5237,6.5411,22700.0],["2018-02-05",6.5097,6.5237,6.3913,6.4261,64600.0],["2018-02-06",6.3773,6.4888,6.3529,6.454,80400.0],["2018-02-07",6.454,6.4993,6.447,6.461,76000.0],["2018-02-08",6.4854,6.4854,6.3982,6.44,63000.0],["2018-02-09",6.461,6.4888,6.3494,6.4122,65200.0],["2018-02-12",6.447,6.4888,6.3843,6.447,44400.0],["2018-02-13",6.4331,6.5725,6.4331,6.5341,134800.0],["2018-02-14",6.4854,6.5672,6.4819,6.5237,76700.0],["2018-02-15",6.555,6.5725,6.4853,6.5585,201200.0],["2018-02-16",6.5446,6.6317,6.5446,6.6003,88900.0],["2018-02-20",6.5899,6.67,6.5481,6.5481,67800.0],["2018-02-21",6.5794,6.6561,6.5411,6.5516,154200.0],["2018-02-22",6.562,6.5638,6.4435,6.4993,115200.0],["2018-02-23",6.5446,6.562,6.4885,6.5272,89800.0],["2018-02-26",6.5376,6.5725,6.5132,6.5272,85000.0],["2018-02-27",6.5516,6.6213,6.5097,6.5341,287500.0],["2018-02-28",6.569,6.6561,6.454,6.4575,1017000.0],["2018-03-01",6.4819,6.6213,6.4819,6.5516,378800.0],["2018-03-02",6.5411,6.6753,6.4923,6.5481,332500.0],["2018-03-05",6.5376,6.6422,6.4714,6.6143,857100.0],["2018-03-06",6.6247,6.6735,6.5794,6.6213,596000.0],["2018-03-07",6.5864,6.684,6.5655,6.5899,536000.0],["2018-03-08",6.6143,6.7397,6.555,6.7328,393000.0],["2018-03-09",6.7537,6.8443,6.7328,6.8094,298800.0],["2018-03-12",6.8234,7.0081,6.8234,6.8966,264600.0],["2018-03-13",6.9314,6.9558,6.8826,6.9279,338100.0],["2018-03-14",6.9454,7.022,6.914,6.9314,594500.0],["2018-03-15",6.9523,7.0081,6.9349,6.9558,520000.0],["2018-03-16",6.9523,6.9628,6.8826,6.9244,1679600.0],["2018-03-19",6.9349,7.0743,6.8861,7.036,508700.0],["2018-03-20",7.0604,7.1091,6.9837,6.9872,611100.0],["2018-03-21",6.9628,6.9802,6.914,6.9593,161900.0],["2018-03-22",6.9175,7.0499,6.9035,6.9697,195100.0],["2018-03-23",7.0011,7.0116,6.8722,6.8826,135000.0],["2018-03-26",6.9558,7.0046,6.8722,7.0046,147400.0],["2018-03-27",7.0604,7.0673,6.9523,6.9941,209500.0],["2018-03-28",6.9835,7.108,6.9514,7.0724,253600.0],["2018-03-29",7.1187,7.1187,7.0511,7.0796,293600.0],["2018-04-02",7.108,7.108,7.0084,7.0297,101000.0],["2018-04-03",7.0475,7.108,7.0475,7.0796,312400.0],["2018-04-04",7.0653,7.108,7.0546,7.0653,271300.0],["2018-04-05",7.0831,7.1027,7.0546,7.0831,183500.0],["2018-04-06",7.0724,7.0938,7.0546,7.076,113400.0],["2018-04-09",7.1187,7.1187,7.044,7.044,101500.0],["2018-04-10",7.0867,7.108,7.044,7.0475,134800.0],["2018-04-11",7.044,7.0902,7.0048,7.044,102800.0],["2018-04-12",7.0724,7.076,7.0191,7.0333,64300.0],["2018-04-13",7.0511,7.0586,7.0084,7.0262,122300.0],["2018-04-16",7.1543,7.3109,7.1258,7.2255,328600.0],["2018-04-17",7.2896,7.3038,7.1899,7.2077,145100.0],["2018-04-18",7.2433,7.2789,7.1792,7.1863,99800.0],["2018-04-19",7.1721,7.2469,7.1579,7.1686,90200.0],["2018-04-20",7.1436,7.1472,6.9728,7.0048,158500.0],["2018-04-23",7.0369,7.0653,6.9906,7.0404,93000.0],["2018-04-24",7.0867,7.1401,7.0265,7.0653,135100.0],["2018-04-25",7.0653,7.0867,6.9906,7.0297,73100.0],["2018-04-26",7.0511,7.0867,7.0333,7.0689,47600.0],["2018-04-27",7.0724,7.1116,7.0386,7.0475,75100.0],["2018-04-30",7.0796,7.107,7.0369,7.044,76400.0],["2018-05-01",7.0155,7.0653,6.9835,7.0404,56600.0],["2018-05-02",7.0404,7.0707,7.0297,7.0475,95200.0],["2018-05-03",7.0369,7.0867,7.0226,7.0475,77200.0],["2018-05-04",7.0369,7.1365,7.034,7.1116,70300.0],["2018-05-07",7.1436,7.2041,7.108,7.1792,83000.0],["2018-05-08",7.0333,7.1967,7.0333,7.1614,103100.0],["2018-05-09",7.1401,7.1508,7.0724,7.0974,297100.0],["2018-05-10",7.1009,7.1757,7.1009,7.1614,86200.0],["2018-05-11",7.1436,7.2059,7.1045,7.1401,85800.0],["2018-05-14",7.1543,7.1828,7.1116,7.1472,68300.0],["2018-05-15",7.0689,7.2184,7.0689,7.1792,107900.0],["2018-05-16",7.1721,7.2006,7.133,7.1614,119800.0],["2018-05-17",7.1721,7.2397,7.1472,7.1935,120900.0],["2018-05-18",7.2184,7.2611,7.197,7.2362,82100.0],["2018-05-21",7.2575,7.2682,7.2255,7.2647,134400.0],["2018-05-22",7.2647,7.2718,7.1757,7.1792,204000.0],["2018-05-23",7.1792,7.2647,7.1543,7.2575,185000.0],["2018-05-24",7.2682,7.286,7.2091,7.2504,77600.0],["2018-05-25",7.2291,7.2824,7.2077,7.2647,56800.0],["2018-05-29",7.2255,7.2789,7.2006,7.2575,99100.0],["2018-05-30",7.2896,7.3074,7.2362,7.2682,80700.0],["2018-05-31",7.2718,7.2931,7.2255,7.2682,196300.0],["2018-06-01",7.3074,7.3109,7.2397,7.2896,79100.0],["2018-06-04",7.3002,7.3216,7.2753,7.3109,104300.0],["2018-06-05",7.3109,7.3608,7.2611,7.3038,355900.0],["2018-06-06",7.3394,7.3821,7.3074,7.318,114400.0],["2018-06-07",7.3608,7.3608,7.2967,7.2967,138500.0],["2018-06-08",7.3145,7.3501,7.3002,7.318,99400.0],["2018-06-11",7.3786,7.3875,7.3287,7.3501,360600.0],["2018-06-12",7.3857,7.3864,7.3358,7.3643,292800.0],["2018-06-13",7.4035,7.4035,7.3394,7.3643,246800.0],["2018-06-14",7.3786,7.4569,7.3643,7.4284,193900.0],["2018-06-15",7.4213,7.4675,7.407,7.4284,468200.0],["2018-06-18",7.4248,7.464,7.4234,7.4569,186500.0],["2018-06-19",7.4747,7.4924,7.4088,7.4355,166700.0],["2018-06-20",7.4391,7.4444,7.3572,7.3786,297500.0],["2018-06-21",7.3928,7.4351,7.3483,7.3821,356600.0],["2018-06-22",7.3967,7.4403,7.3494,7.3785,1263200.0],["2018-06-25",7.3567,7.4475,7.3312,7.3567,173900.0],["2018-06-26",7.3421,7.3748,7.3076,7.3494,247200.0],["2018-06-27",7.3421,7.3857,7.2803,7.3276,229600.0],["2018-06-28",7.3276,7.4112,7.3276,7.3967,130600.0],["2018-06-29",7.4148,7.4148,7.3439,7.3857,137000.0],["2018-07-02",7.3785,7.3985,7.3458,7.3857,134100.0],["2018-07-03",7.3966,7.4094,7.3857,7.393,146100.0],["2018-07-05",7.3857,7.4657,7.3857,7.4657,622500.0],["2018-07-06",7.4693,7.5021,7.4584,7.4839,384100.0],["2018-07-09",7.5057,7.513,7.4839,7.4912,156700.0],["2018-07-10",7.5202,7.5202,7.4766,7.4984,123900.0],["2018-07-11",7.4912,7.5093,7.4566,7.4621,102900.0],["2018-07-12",7.4657,7.4657,7.4003,7.4148,131000.0],["2018-07-13",7.4148,7.4839,7.4112,7.4475,99300.0],["2018-07-16",7.433,7.4657,7.3712,7.4039,259700.0],["2018-07-17",7.3785,7.4294,7.3603,7.3748,138100.0],["2018-07-18",7.3603,7.4112,7.3276,7.3894,146700.0],["2018-07-19",7.393,7.4912,7.393,7.4802,205600.0],["2018-07-20",7.473,7.4984,7.453,7.4802,219500.0],["2018-07-23",7.4802,7.5602,7.4802,7.5057,226200.0],["2018-07-24",7.4803,7.5039,7.4403,7.4984,165300.0],["2018-07-25",7.5021,7.533,7.4948,7.513,284800.0],["2018-07-26",7.5311,7.5602,7.5075,7.5275,214600.0],["2018-07-27",7.542,7.5529,7.4712,7.5057,94900.0],["2018-07-30",7.5275,7.5384,7.4948,7.513,159400.0],["2018-07-31",7.5202,7.5348,7.4875,7.4948,136300.0],["2018-08-01",7.4948,7.5275,7.4584,7.5202,355800.0],["2018-08-02",7.5093,7.582,7.5093,7.5638,236200.0],["2018-08-03",7.5784,7.5929,7.4766,7.4802,160700.0],["2018-08-06",7.4839,7.5275,7.473,7.5202,101400.0],["2018-08-07",7.5602,7.5675,7.4206,7.4403,176200.0],["2018-08-08",7.1895,7.1931,7.0332,7.0623,3613600.0],["2018-08-09",7.0768,7.135,7.0586,7.0986,1055200.0],["2018-08-10",7.0804,7.1386,7.0441,7.0477,525900.0],["2018-08-13",7.0877,7.1495,7.0732,7.0986,664200.0],["2018-08-14",7.1022,7.1877,7.1022,7.1786,390600.0],["2018-08-15",7.1967,7.2258,7.1422,7.2185,976900.0],["2018-08-16",7.2004,7.2549,7.2004,7.2185,345900.0],["2018-08-17",7.2076,7.2476,7.1967,7.244,1125000.0],["2018-08-20",7.2694,7.3458,7.2549,7.3421,484600.0],["2018-08-21",7.3312,7.4548,7.3287,7.4548,358900.0],["2018-08-22",7.4221,7.513,7.4221,7.4621,784100.0],["2018-08-23",7.4584,7.5239,7.4366,7.4403,300700.0],["2018-08-24",7.4621,7.5093,7.4475,7.4984,226500.0],["2018-08-27",7.4984,7.5384,7.4803,7.4839,178800.0],["2018-08-28",7.4839,7.5384,7.4548,7.4657,141500.0],["2018-08-29",7.4803,7.4912,7.4603,7.4839,263400.0],["2018-08-30",7.4912,7.5057,7.4693,7.4948,240000.0],["2018-08-31",7.4802,7.513,7.4657,7.5057,177200.0],["2018-09-04",7.4912,7.5148,7.433,7.4475,137200.0],["2018-09-05",7.4439,7.4984,7.4439,7.4912,153800.0],["2018-09-06",7.4766,7.5057,7.4548,7.4766,283600.0],["2018-09-07",7.4766,7.4802,7.4076,7.4294,209900.0],["2018-09-10",7.4475,7.4621,7.4294,7.4439,141800.0],["2018-09-11",7.4403,7.4439,7.401,7.4294,168400.0],["2018-09-12",7.4185,7.4185,7.3639,7.3712,103900.0],["2018-09-13",7.3748,7.3966,7.3603,7.393,99400.0],["2018-09-14",7.3857,7.433,7.3458,7.4112,110200.0],["2018-09-17",7.4003,7.4148,7.353,7.3639,130500.0],["2018-09-18",7.3712,7.3712,7.2985,7.3276,128800.0],["2018-09-19",7.3385,7.3418,7.2585,7.2767,164900.0],["2018-09-20",7.284,7.3131,7.2422,7.3131,213000.0],["2018-09-21",7.3131,7.393,7.3094,7.3567,765800.0],["2018-09-24",7.393,7.4072,7.2803,7.3603,307900.0],["2018-09-25",7.4148,7.4221,7.3276,7.3458,199900.0],["2018-09-26",7.3603,7.3603,7.2622,7.2694,252000.0],["2018-09-27",7.2806,7.4069,7.2694,7.3846,226900.0],["2018-09-28",7.3846,7.4403,7.3612,7.4366,137500.0],["2018-10-01",7.3512,7.4273,7.3512,7.3734,177400.0],["2018-10-02",7.3697,7.4366,7.3512,7.392,144800.0],["2018-10-03",7.4106,7.4329,7.3772,7.3957,286700.0],["2018-10-04",7.3883,7.3957,7.3289,7.3437,121100.0],["2018-10-05",7.3512,7.3772,7.2917,7.3474,224800.0],["2018-10-08",7.3512,7.3939,7.3252,7.392,121600.0],["2018-10-09",7.4143,7.4255,7.3586,7.4032,379800.0],["2018-10-10",7.4069,7.4403,7.301,7.314,237800.0],["2018-10-11",7.314,7.3289,7.2249,7.2249,148900.0],["2018-10-12",7.2731,7.3252,7.1617,7.1803,198300.0],["2018-10-15",7.1766,7.3214,7.1691,7.2992,416500.0],["2018-10-16",7.3289,7.4143,7.288,7.4069,230300.0],["2018-10-17",7.4143,7.4552,7.3734,7.4403,152200.0],["2018-10-18",7.4292,7.47,7.3612,7.392,104800.0],["2018-10-19",7.3809,7.4403,7.3772,7.4032,138200.0],["2018-10-22",7.4106,7.4515,7.3772,7.4032,174100.0],["2018-10-23",7.3734,7.3994,7.34,7.3809,304700.0],["2018-10-24",7.3809,7.4533,7.3214,7.3252,208100.0],["2018-10-25",7.3586,7.418,7.3196,7.3772,184500.0],["2018-10-26",7.3437,7.3957,7.2546,7.3066,127800.0],["2018-10-29",7.3177,7.418,7.2954,7.3474,213800.0],["2018-10-30",7.3623,7.4589,7.3437,7.3883,165200.0],["2018-10-31",7.392,7.4217,7.3549,7.3623,280200.0],["2018-11-01",7.3697,7.3957,7.2847,7.34,192000.0],["2018-11-02",7.3512,7.4069,7.3103,7.366,112600.0],["2018-11-05",7.4217,7.4663,7.3734,7.4217,266200.0],["2018-11-06",7.5332,7.5332,7.3363,7.3772,193700.0],["2018-11-07",7.392,7.4403,7.3586,7.3883,274800.0],["2018-11-08",7.3994,7.5295,7.3846,7.3883,399500.0],["2018-11-09",7.3994,7.6,7.3994,7.4366,705300.0],["2018-11-12",7.4254,7.5072,7.392,7.4514,266700.0],["2018-11-13",7.4775,7.5406,7.4514,7.4663,245700.0],["2018-11-14",7.4849,7.5183,7.4403,7.444,189400.0],["2018-11-15",7.418,7.4217,7.3307,7.3734,151400.0],["2018-11-16",7.34,7.3846,7.2954,7.3214,170400.0],["2018-11-19",7.3326,7.3957,7.2657,7.2731,185700.0],["2018-11-20",7.2583,7.3103,7.187,7.2769,199700.0],["2018-11-21",7.2694,7.3586,7.2509,7.3363,154100.0],["2018-11-23",7.314,7.3623,7.3029,7.3252,47500.0],["2018-11-26",7.3512,7.392,7.3214,7.3586,121200.0],["2018-11-27",7.34,7.3612,7.3177,7.3252,96200.0],["2018-11-28",7.3252,7.444,7.314,7.4069,152700.0],["2018-11-29",7.3772,7.4217,7.3586,7.3809,101100.0],["2018-11-30",7.366,7.392,7.262,7.3214,249000.0],["2018-12-03",7.3549,7.3809,7.2917,7.3549,109700.0],["2018-12-04",7.3586,7.392,7.2397,7.2546,138200.0],["2018-12-06",7.2434,7.2954,7.1803,7.262,238000.0],["2018-12-07",7.2694,7.3103,7.2397,7.2434,221700.0],["2018-12-10",7.2434,7.2713,7.1803,7.2509,116100.0],["2018-12-11",7.2954,7.3066,7.2397,7.2434,186000.0],["2018-12-12",7.2917,7.314,7.2323,7.236,263000.0],["2018-12-13",7.2546,7.288,7.2286,7.2434,155900.0],["2018-12-14",7.2137,7.3066,7.2044,7.2434,192700.0],["2018-12-17",7.2434,7.2769,6.9648,6.976,272100.0],["2018-12-18",7.0206,7.1803,7.0168,7.0837,221400.0],["2018-12-19",7.1023,7.1301,6.9723,6.9946,154400.0],["2018-12-20",7.028,7.028,6.794,6.8163,317200.0],["2018-12-21",6.8125,6.9463,6.7754,6.7828,263800.0],["2018-12-24",6.8051,6.8125,6.6157,6.7048,192700.0],["2018-12-26",6.716,7.0168,6.7048,7.0131,380100.0],["2018-12-27",6.9105,6.9637,6.7851,6.9637,277000.0],["2018-12-28",7.0245,7.0816,6.9599,7.0055,181100.0],["2018-12-31",7.0131,7.0131,6.8687,6.9485,139300.0],["2019-01-02",6.9257,7.0017,6.8687,6.9789,142200.0],["2019-01-03",6.9561,7.0625,6.9447,6.9751,131000.0],["2019-01-04",7.0093,7.1196,7.0093,7.1006,132200.0],["2019-01-07",7.131,7.2412,7.0739,7.2146,138700.0],["2019-01-08",7.2146,7.2716,7.169,7.2716,162500.0],["2019-01-09",7.2944,7.378,7.2108,7.3552,174400.0],["2019-01-10",7.3704,7.3742,7.302,7.3514,104400.0],["2019-01-11",7.3248,7.4084,7.3248,7.3818,123100.0],["2019-01-14",7.3628,7.4161,7.3324,7.3476,93600.0],["2019-01-15",7.359,7.3932,7.3172,7.3818,95000.0],["2019-01-16",7.3742,7.416,7.3628,7.3894,116700.0],["2019-01-17",7.4199,7.4351,7.3628,7.3894,158900.0],["2019-01-18",7.3932,7.4122,7.2944,7.3134,153000.0],["2019-01-22",7.302,7.3362,7.1728,7.2222,295300.0],["2019-01-23",7.2374,7.302,7.2336,7.2792,193000.0],["2019-01-24",7.2792,7.3476,7.2526,7.321,114100.0],["2019-01-25",7.321,7.4085,7.321,7.3856,86800.0],["2019-01-28",7.378,7.4275,7.3438,7.4046,135400.0],["2019-01-29",7.4161,7.4427,7.3704,7.4199,102300.0],["2019-01-30",7.4199,7.4503,7.3704,7.4122,142800.0],["2019-01-31",7.4122,7.5377,7.4084,7.5377,199500.0],["2019-02-01",7.5453,7.5567,7.3932,7.4465,146200.0],["2019-02-04",7.4351,7.5377,7.4237,7.5263,142700.0],["2019-02-05",7.5377,7.5567,7.4845,7.5301,77700.0],["2019-02-06",7.5377,7.5681,7.4883,7.5453,70000.0],["2019-02-07",7.5339,7.5453,7.486,7.5073,68500.0],["2019-02-08",7.4997,7.5833,7.4997,7.5719,148300.0],["2019-02-11",7.5833,7.6023,7.5263,7.5757,371500.0],["2019-02-12",7.6023,7.6023,7.5035,7.5453,392800.0],["2019-02-13",7.5643,7.5719,7.4161,7.5719,457900.0],["2019-02-14",7.5453,7.5844,7.4731,7.5339,176200.0],["2019-02-15",7.5909,7.6061,7.5339,7.5947,173500.0],["2019-02-19",7.5757,7.6365,7.5681,7.6137,131500.0],["2019-02-20",7.5909,7.6023,7.5263,7.5719,137600.0],["2019-02-21",7.5529,7.5985,7.5111,7.5985,132600.0],["2019-02-22",7.6061,7.6479,7.5871,7.6479,132400.0],["2019-02-25",7.6061,7.7011,7.6061,7.6289,167600.0],["2019-02-26",7.6023,7.7239,7.5187,7.5985,232800.0],["2019-02-27",7.6213,7.6745,7.5681,7.6479,201100.0],["2019-02-28",7.6365,7.6707,7.5643,7.6099,288500.0],["2019-03-01",7.6213,7.6441,7.5453,7.6403,195000.0],["2019-03-04",7.6327,7.7087,7.5594,7.6289,233700.0],["2019-03-05",7.6555,7.6783,7.6061,7.6289,149200.0],["2019-03-06",7.6479,7.6479,7.5073,7.5225,176200.0],["2019-03-07",7.5263,7.5795,7.5225,7.5643,91400.0],["2019-03-08",7.5567,7.6289,7.5339,7.5377,118600.0],["2019-03-11",7.5643,7.7468,7.5643,7.7011,445400.0],["2019-03-12",7.7125,7.8152,7.6897,7.7277,317800.0],["2019-03-13",7.743,7.7848,7.7163,7.7277,226900.0],["2019-03-14",7.7315,7.7734,7.7201,7.762,193700.0],["2019-03-15",7.4617,7.5909,7.4161,7.5453,3686400.0],["2019-03-18",7.5643,7.5871,7.5301,7.5681,721700.0],["2019-03-19",7.5833,7.5833,7.5225,7.5491,214900.0],["2019-03-20",7.5377,7.5567,7.4807,7.4959,402600.0],["2019-03-21",7.5035,7.5605,7.5035,7.5301,195400.0],["2019-03-22",7.5149,7.5491,7.4883,7.5073,370100.0],["2019-03-25",7.5225,7.5643,7.4579,7.5605,365900.0],["2019-03-26",7.5491,7.5757,7.5377,7.5757,395300.0],["2019-03-27",7.5681,7.6137,7.5654,7.5947,507700.0],["2019-03-28",7.6141,7.6569,7.6083,7.618,431600.0],["2019-03-29",7.6064,7.6646,7.5831,7.6141,1091900.0],["2019-04-01",7.6141,7.6724,7.6025,7.653,315200.0],["2019-04-02",7.653,7.653,7.6064,7.6336,218900.0],["2019-04-03",7.6685,7.6724,7.618,7.6491,348800.0],["2019-04-04",7.6569,7.6763,7.6336,7.653,158800.0],["2019-04-05",7.6841,7.6841,7.6452,7.6685,292200.0],["2019-04-08",7.6491,7.6802,7.6258,7.6452,309200.0],["2019-04-09",7.6452,7.6607,7.6102,7.6141,329500.0],["2019-04-10",7.6297,7.6413,7.6102,7.6336,361400.0],["2019-04-11",7.6336,7.6646,7.6297,7.6336,317000.0],["2019-04-12",7.6879,7.6879,7.6102,7.6336,315200.0],["2019-04-15",7.6297,7.6413,7.5792,7.5986,404500.0],["2019-04-16",7.6141,7.6141,7.517,7.5908,380600.0],["2019-04-17",7.6102,7.6102,7.5267,7.5597,228600.0],["2019-04-18",7.5559,7.618,7.5364,7.5753,316000.0],["2019-04-22",7.5753,7.6025,7.5131,7.6025,460900.0],["2019-04-23",7.618,7.6569,7.6102,7.6336,274000.0],["2019-04-24",7.618,7.6957,7.618,7.6685,356000.0],["2019-04-25",7.6569,7.6957,7.6025,7.6646,220300.0],["2019-04-26",7.6802,7.7151,7.6802,7.6879,154800.0],["2019-04-29",7.6918,7.7268,7.6821,7.7035,162700.0],["2019-04-30",7.6413,7.6977,7.6064,7.6569,279400.0],["2019-05-01",7.6413,7.7035,7.6374,7.6569,159000.0],["2019-05-02",7.6724,7.7579,7.6534,7.7346,267100.0],["2019-05-03",7.7501,7.82,7.7501,7.82,263800.0],["2019-05-06",7.7695,7.82,7.7268,7.7384,231500.0],["2019-05-07",7.6879,7.7579,7.6724,7.7346,271200.0],["2019-05-08",7.7268,7.7404,7.7035,7.7112,210400.0],["2019-05-09",7.6724,7.6724,7.5228,7.5636,359700.0],["2019-05-10",7.5559,7.6102,7.5209,7.5908,625200.0],["2019-05-13",7.5287,7.5714,7.5287,7.5481,237200.0],["2019-05-14",7.5403,7.6374,7.5403,7.6064,200300.0],["2019-05-15",7.5792,7.6569,7.5792,7.6336,130500.0],["2019-05-16",7.6297,7.6879,7.5947,7.6258,191000.0],["2019-05-17",7.5869,7.6491,7.5675,7.5869,146400.0],["2019-05-20",7.5908,7.6025,7.5559,7.5714,160900.0],["2019-05-21",7.5947,7.6161,7.5714,7.5831,137300.0],["2019-05-22",7.5792,7.5986,7.552,7.5947,154800.0],["2019-05-23",7.5481,7.5823,7.5403,7.5636,224000.0],["2019-05-24",7.5908,7.6879,7.5908,7.6763,393500.0],["2019-05-28",7.6918,7.7035,7.6025,7.6102,226100.0],["2019-05-29",7.5986,7.6025,7.5209,7.5597,294600.0],["2019-05-30",7.5792,7.5831,7.482,7.5092,194300.0],["2019-05-31",7.4665,7.4859,7.3927,7.4471,287200.0],["2019-06-03",7.4393,7.5364,7.4354,7.5054,206800.0],["2019-06-04",7.5442,7.5559,7.4898,7.5559,148400.0],["2019-06-05",7.5753,7.5869,7.4976,7.552,198700.0],["2019-06-06",7.5636,7.5947,7.4976,7.5831,262000.0],["2019-06-07",7.6258,7.6258,7.5675,7.618,361600.0],["2019-06-10",7.6141,7.6569,7.5869,7.618,287300.0],["2019-06-11",7.6452,7.6452,7.5364,7.5714,205900.0],["2019-06-12",7.5714,7.6452,7.5597,7.6219,161100.0],["2019-06-13",7.6064,7.6491,7.5869,7.6141,191500.0],["2019-06-14",7.6141,7.6724,7.6141,7.6374,195000.0],["2019-06-17",7.6374,7.6841,7.5636,7.5986,313700.0],["2019-06-18",7.6297,7.6724,7.6161,7.6452,180200.0],["2019-06-19",7.7035,7.7384,7.6374,7.6879,244400.0],["2019-06-20",7.6996,7.7268,7.6743,7.7035,199500.0],["2019-06-21",7.6685,7.6685,7.5792,7.5792,671600.0],["2019-06-24",7.5831,7.6297,7.5831,7.5908,287900.0],["2019-06-25",7.6141,7.6336,7.5792,7.5792,408500.0],["2019-06-26",7.5831,7.6122,7.5559,7.5597,346600.0],["2019-06-27",7.6392,7.6392,7.5498,7.5796,278500.0],["2019-06-28",7.5875,7.7425,7.5875,7.663,2287100.0],["2019-07-01",7.6908,7.7385,7.663,7.7028,363200.0],["2019-07-02",7.6948,7.7266,7.671,7.7067,217400.0],["2019-07-03",7.6988,7.7584,7.6988,7.7306,123700.0],["2019-07-05",7.7306,7.7663,7.7067,7.7544,296100.0],["2019-07-08",7.7465,7.7862,7.7465,7.7743,146500.0],["2019-07-09",7.7504,7.814,7.7226,7.814,408000.0],["2019-07-10",7.814,7.8537,7.7941,7.8021,174800.0],["2019-07-11",7.7902,7.8219,7.7822,7.814,350000.0],["2019-07-12",7.8259,7.8736,7.8219,7.8577,209100.0],["2019-07-15",7.8617,7.8855,7.8362,7.8577,179200.0],["2019-07-16",7.8497,7.8815,7.8358,7.8418,207100.0],["2019-07-17",7.8378,7.8696,7.8239,7.8577,162500.0],["2019-07-18",7.8458,7.8696,7.7981,7.8656,117200.0],["2019-07-19",7.8418,7.8656,7.7822,7.7862,299300.0],["2019-07-22",7.7782,7.8219,7.7623,7.7902,174500.0],["2019-07-23",7.7902,7.8418,7.7902,7.8219,265100.0],["2019-07-24",7.8021,7.8076,7.7385,7.7782,157100.0],["2019-07-25",7.7703,7.814,7.7623,7.814,246800.0],["2019-07-26",7.8219,7.8418,7.7862,7.8299,388500.0],["2019-07-29",7.8219,7.8696,7.8168,7.8577,235300.0],["2019-07-30",7.9054,7.9054,7.7941,7.814,282200.0],["2019-07-31",7.8418,7.9014,7.8021,7.8458,403700.0],["2019-08-01",7.8338,7.8736,7.8021,7.8021,246600.0],["2019-08-02",7.7782,7.8299,7.7385,7.806,175100.0],["2019-08-05",7.7544,7.7544,7.671,7.7067,282400.0],["2019-08-06",7.7067,7.7584,7.6789,7.7504,168200.0],["2019-08-07",7.7107,7.8219,7.6869,7.814,589000.0],["2019-08-08",7.7862,7.8338,7.7226,7.8259,480400.0],["2019-08-09",7.8418,7.8418,7.7743,7.806,137000.0],["2019-08-12",7.7226,7.8259,7.7226,7.7425,261400.0],["2019-08-13",7.7504,7.8219,7.7226,7.8219,205800.0],["2019-08-14",7.7862,7.7862,7.5915,7.5915,298100.0],["2019-08-15",7.6154,7.7067,7.5955,7.6908,152600.0],["2019-08-16",7.7226,7.7465,7.671,7.6988,390000.0],["2019-08-19",7.7464,7.8037,7.6948,7.7862,135900.0],["2019-08-20",7.7902,7.7981,7.7186,7.7226,236900.0],["2019-08-21",7.7544,7.7822,7.7186,7.7782,163300.0],["2019-08-22",7.7981,7.818,7.7425,7.7465,180400.0],["2019-08-23",7.7266,7.7981,7.7028,7.7266,219900.0],["2019-08-26",7.7941,7.8275,7.7504,7.7782,315900.0],["2019-08-27",7.81,7.8299,7.7266,7.7465,249800.0],["2019-08-28",7.7345,7.7663,7.6749,7.7067,286400.0],["2019-08-29",7.7385,7.7619,7.7107,7.7425,245100.0],["2019-08-30",7.7703,7.7941,7.7107,7.7107,414000.0],["2019-09-03",7.7385,7.81,7.6829,7.81,265300.0],["2019-09-04",7.8378,7.8497,7.7981,7.8219,137800.0],["2019-09-05",7.8458,7.8855,7.7941,7.8299,153900.0],["2019-09-06",7.8338,7.8915,7.8219,7.8537,143500.0],["2019-09-09",7.8895,7.9411,7.8736,7.9014,319500.0],["2019-09-10",7.9212,7.9649,7.8895,7.9133,205200.0],["2019-09-11",7.9292,7.9769,7.8736,7.9689,212300.0],["2019-09-12",7.9729,8.0086,7.953,7.9689,233000.0],["2019-09-13",7.9927,8.0245,7.9808,8.0007,264700.0],["2019-09-16",7.9848,8.0603,7.9451,8.0364,238200.0],["2019-09-17",8.0245,8.0603,7.9967,8.0245,215100.0],["2019-09-18",8.0682,8.0682,8.0126,8.0484,215300.0],["2019-09-19",8.0484,8.1397,8.0404,8.0801,267900.0],["2019-09-20",8.096,8.1437,8.0682,8.1119,585400.0],["2019-09-23",8.096,8.1278,8.0881,8.0921,221800.0],["2019-09-24",8.0801,8.1437,8.0245,8.0285,290000.0],["2019-09-25",8.0245,8.1199,8.0245,8.0921,188500.0],["2019-09-26",8.088,8.1205,8.0596,8.0758,168700.0],["2019-09-27",8.0921,8.1164,8.0393,8.0515,368400.0],["2019-09-30",8.0555,8.1002,8.0109,8.0515,298500.0],["2019-10-01",8.0555,8.0839,7.9825,8.0231,165500.0],["2019-10-02",8.015,8.0434,7.9297,8.0028,246600.0],["2019-10-03",8.0231,8.0474,7.9216,7.9865,144100.0],["2019-10-04",8.015,8.019,7.9622,7.9987,160500.0],["2019-10-07",8.015,8.0271,7.9865,8.0068,155600.0],["2019-10-08",7.9947,8.0474,7.9419,7.9541,316000.0],["2019-10-09",7.9947,8.0068,7.946,7.9663,119700.0],["2019-10-10",7.9622,8.019,7.95,7.9541,205000.0],["2019-10-11",8.0068,8.0677,7.9622,7.9865,157400.0],["2019-10-14",7.9581,7.9987,7.9379,7.9744,99500.0],["2019-10-15",7.9703,8.0515,7.9703,8.0028,119600.0],["2019-10-16",8.0028,8.0393,7.9784,8.0068,157000.0],["2019-10-17",8.0393,8.0515,7.9987,8.0474,124600.0],["2019-10-18",8.019,8.0718,8.019,8.0434,151100.0],["2019-10-21",8.088,8.1205,8.0718,8.0961,117500.0],["2019-10-22",8.088,8.0921,8.0352,8.0637,133500.0],["2019-10-23",8.088,8.1326,8.0596,8.0921,238100.0],["2019-10-24",8.1164,8.1164,7.9987,8.0434,131800.0],["2019-10-25",8.0677,8.1002,8.0434,8.0515,129400.0],["2019-10-28",8.0758,8.1083,8.0555,8.0799,135700.0],["2019-10-29",8.1935,8.2909,8.1245,8.2503,466200.0],["2019-10-30",8.2869,8.2869,8.1529,8.2016,207200.0],["2019-10-31",8.1854,8.2138,8.1367,8.2098,218700.0],["2019-11-01",8.1935,8.2503,8.1448,8.1813,192300.0],["2019-11-04",8.1976,8.1976,8.1326,8.1732,189000.0],["2019-11-05",8.1813,8.1854,8.1205,8.1448,182200.0],["2019-11-06",8.1692,8.1834,8.1489,8.1611,124500.0],["2019-11-07",8.1732,8.1813,8.1245,8.1611,126300.0],["2019-11-08",8.1773,8.1895,8.1326,8.1611,109400.0],["2019-11-11",8.1529,8.1854,8.1448,8.1651,111400.0],["2019-11-12",8.1448,8.1854,8.1286,8.1408,113600.0],["2019-11-13",8.1164,8.1732,8.0961,8.1408,132500.0],["2019-11-14",8.1367,8.1813,8.1367,8.1692,138000.0],["2019-11-15",8.1732,8.2098,8.1489,8.1773,144800.0],["2019-11-18",8.157,8.1732,8.1367,8.1529,99100.0],["2019-11-19",8.1692,8.2361,8.1611,8.1813,167500.0],["2019-11-20",8.1651,8.1939,8.1343,8.1489,185500.0],["2019-11-21",8.1529,8.155,8.1124,8.1286,129200.0],["2019-11-22",8.157,8.1773,8.1164,8.1489,106100.0],["2019-11-25",8.1529,8.1976,8.1529,8.1773,250000.0],["2019-11-26",8.1854,8.2138,8.1611,8.1773,161500.0],["2019-11-27",8.1854,8.2179,8.1448,8.2138,138100.0],["2019-11-29",8.1976,8.2382,8.1976,8.2179,203500.0],["2019-12-02",8.2382,8.299,8.226,8.2544,364200.0],["2019-12-03",8.2706,8.2787,8.2138,8.2463,177500.0],["2019-12-04",8.2584,8.2787,8.2382,8.2584,290400.0],["2019-12-05",8.2787,8.2828,8.2422,8.2625,238200.0],["2019-12-06",8.2869,8.3031,8.2584,8.2828,233900.0],["2019-12-09",8.2666,8.3031,8.2645,8.2828,291800.0],["2019-12-10",8.295,8.3108,8.2706,8.2706,206000.0],["2019-12-11",8.2706,8.2747,8.2341,8.2544,161700.0],["2019-12-12",8.2422,8.2787,8.1895,8.1976,234500.0],["2019-12-13",8.1935,8.2382,8.1895,8.23,137500.0],["2019-12-16",8.2584,8.3396,8.2584,8.2869,443500.0],["2019-12-17",8.3071,8.3356,8.2909,8.3193,487400.0],["2019-12-18",8.3193,8.3477,8.299,8.3274,514100.0],["2019-12-19",8.3274,8.3924,8.3193,8.364,590800.0],["2019-12-20",8.3599,8.4411,8.3437,8.364,1001000.0],["2019-12-23",8.3599,8.4005,8.3396,8.3599,376800.0],["2019-12-24",8.3843,8.4005,8.3518,8.3843,170000.0],["2019-12-26",8.3925,8.4464,8.3925,8.4133,267900.0],["2019-12-27",8.434,8.463,8.3967,8.4547,516500.0],["2019-12-30",8.4589,8.475,8.3967,8.434,358200.0],["2019-12-31",8.434,8.4547,8.3843,8.4008,262300.0],["2020-01-02",8.4174,8.4174,8.3179,8.3884,351100.0],["2020-01-03",8.347,8.4008,8.3387,8.3925,324200.0],["2020-01-06",8.3843,8.4236,8.347,8.3967,257400.0],["2020-01-07",8.3925,8.4174,8.376,8.4133,249900.0],["2020-01-08",8.4174,8.434,8.3967,8.4133,492700.0],["2020-01-09",8.4091,8.4174,8.3884,8.4091,204500.0],["2020-01-10",8.4091,8.4879,8.3884,8.4796,340400.0],["2020-01-13",8.4796,8.4962,8.4485,8.4837,320900.0],["2020-01-14",8.4879,8.4962,8.4589,8.4962,234700.0],["2020-01-15",8.4962,8.5086,8.4713,8.4879,246600.0],["2020-01-16",8.4962,8.5127,8.4816,8.5003,252700.0],["2020-01-17",8.521,8.5281,8.4671,8.5003,257100.0],["2020-01-21",8.4671,8.4962,8.4506,8.4547,234800.0],["2020-01-22",8.4671,8.5127,8.4547,8.4962,364900.0],["2020-01-23",8.5003,8.5376,8.4754,8.5127,313300.0],["2020-01-24",8.5252,8.5417,8.4671,8.5044,277100.0],["2020-01-27",8.4754,8.5583,8.4754,8.55,320700.0],["2020-01-28",8.5583,8.5832,8.5459,8.55,489000.0],["2020-01-29",8.5708,8.6163,8.5666,8.5832,528200.0],["2020-01-30",8.5708,8.6081,8.5583,8.5583,289400.0],["2020-01-31",8.5459,8.5956,8.4754,8.4837,1162900.0],["2020-02-03",8.4837,8.55,8.4754,8.5376,487200.0],["2020-02-04",8.5376,8.6267,8.5107,8.55,622400.0],["2020-02-05",8.5625,8.6288,8.5583,8.5998,405000.0],["2020-02-06",8.6039,8.6619,8.6039,8.6081,318200.0],["2020-02-07",8.6039,8.6329,8.5708,8.5749,238600.0],["2020-02-10",8.5708,8.5832,8.5003,8.5127,219400.0],["2020-02-11",8.5127,8.5459,8.5127,8.5293,204800.0],["2020-02-12",8.5376,8.5873,8.5376,8.5708,429500.0],["2020-02-13",8.5708,8.6081,8.5708,8.5873,270700.0],["2020-02-14",8.5708,8.5956,8.5604,8.579,250900.0],["2020-02-18",8.5749,8.6288,8.5749,8.5998,296800.0],["2020-02-19",8.8277,8.8277,8.6081,8.6163,338700.0],["2020-02-20",8.6329,8.6578,8.5956,8.6329,289700.0],["2020-02-21",8.6371,8.6536,8.6163,8.6495,392800.0],["2020-02-24",8.5873,8.6371,8.5666,8.5873,592500.0],["2020-02-25",8.5749,8.5749,8.2972,8.3594,570000.0],["2020-02-26",8.3097,8.4464,8.3097,8.3262,611900.0],["2020-02-27",8.2641,8.2641,8.0527,8.061,751200.0],["2020-02-28",7.9532,8.0237,7.7253,7.9657,1148700.0],["2020-03-02",7.9905,8.3138,7.9698,8.2972,682600.0],["2020-03-03",8.3014,8.4547,8.0693,8.1646,632000.0],["2020-03-04",8.2475,8.3552,8.1314,8.2724,562700.0],["2020-03-05",8.1605,8.1791,8.0486,8.1273,527300.0],["2020-03-06",7.9822,8.0009,7.746,7.8994,794400.0],["2020-03-09",7.7046,7.7046,7.1326,7.1741,1306700.0],["2020-03-10",7.257,7.3005,6.9213,7.1906,894300.0],["2020-03-11",7.0829,7.0953,6.8218,6.9295,876700.0],["2020-03-12",6.6684,6.6684,6.0509,6.1255,813200.0],["2020-03-13",6.3618,6.4654,5.7028,5.7981,939900.0],["2020-03-16",5.4168,5.4168,4.4014,4.4014,1212300.0],["2020-03-17",4.4553,4.5548,3.3073,3.3529,1729000.0],["2020-03-18",3.3156,3.3156,2.0225,2.238,2427700.0],["2020-03-19",2.2587,3.4896,2.0266,3.1042,2150900.0],["2020-03-20",3.1374,3.3694,2.9011,2.9136,1318500.0],["2020-03-23",2.9964,3.0047,1.894,2.0474,2026600.0],["2020-03-24",2.1468,2.2712,1.7324,1.7821,1663900.0],["2020-03-25",1.8774,1.9686,1.347,1.4133,3704100.0],["2020-03-26",1.7784,3.1685,1.7784,2.7269,7855700.0],["2020-03-27",3.002,3.1206,2.5372,2.8076,4308500.0],["2020-03-30",2.7459,2.7601,2.1341,2.3712,2155400.0],["2020-03-31",2.376,2.6985,2.2811,2.6036,2644200.0],["2020-04-01",2.3712,2.3712,1.9444,1.9871,1426300.0],["2020-04-02",2.1009,2.1578,1.7144,1.731,1881900.0],["2020-04-03",1.7689,1.7784,1.1619,1.1951,4265300.0],["2020-04-06",1.4702,1.9586,1.3326,1.3469,7703100.0],["2020-04-07",1.4797,2.0725,1.4797,1.9349,8304000.0],["2020-04-08",2.063,2.7269,2.0535,2.3618,8260800.0],["2020-04-09",2.5989,3.296,2.5989,3.1063,8288100.0],["2020-04-13",3.4668,3.4668,2.7838,3.2249,4138200.0],["2020-04-14",3.3719,3.5094,3.1395,3.3245,3028400.0],["2020-04-15",2.9925,3.0874,2.8218,3.0162,3331600.0],["2020-04-16",2.9925,3.0826,2.8502,2.9641,1874100.0],["2020-04-17",3.0874,3.2628,3.0399,3.2059,2034500.0],["2020-04-20",2.9688,3.13,2.8028,2.9925,2274500.0],["2020-04-21",2.8408,2.9878,2.8218,2.9403,2439400.0],["2020-04-22",2.9973,3.021,2.7554,2.8882,1277000.0],["2020-04-23",2.8455,3.0921,2.8023,2.8834,1459200.0],["2020-04-24",2.8692,2.9166,2.7174,2.8929,1261500.0],["2020-04-27",2.8977,3.1585,2.8929,3.0779,3465300.0],["2020-04-28",3.2249,3.647,3.2107,3.4288,2688000.0],["2020-04-29",3.628,3.9932,3.5332,3.8841,2267700.0],["2020-04-30",3.922,3.922,3.4905,3.647,1665300.0],["2020-05-01",3.5521,3.6631,3.4146,3.6327,1481100.0],["2020-05-04",3.4762,3.5284,3.2012,3.5094,1581400.0],["2020-05-05",3.609,3.7893,3.3624,3.3956,1429200.0],["2020-05-06",3.4051,3.6754,3.2723,3.3055,1378400.0],["2020-05-07",3.3292,3.5284,3.3103,3.4051,765300.0],["2020-05-08",3.4383,3.5535,3.3672,3.5379,962800.0],["2020-05-11",3.4715,3.5332,3.4051,3.481,1353800.0],["2020-05-12",3.4146,3.4952,3.0826,3.1917,2134900.0],["2020-05-13",3.1253,3.1538,2.7269,2.7886,2258600.0],["2020-05-14",2.6558,2.9214,2.4376,2.9166,1872800.0],["2020-05-15",2.9166,2.9593,2.7601,2.9071,853500.0],["2020-05-18",3.0494,3.2486,2.9716,3.2012,2215000.0],["2020-05-19",3.1775,3.296,3.0257,3.1727,817300.0],["2020-05-20",3.2581,3.4383,3.2296,3.3577,885400.0],["2020-05-21",3.3624,3.3909,3.2154,3.2771,691800.0],["2020-05-22",3.2723,3.3956,3.2107,3.3861,3198300.0],["2020-05-26",3.5094,3.6162,3.4478,3.5569,662500.0],["2020-05-27",3.6659,3.7323,3.4013,3.6043,984900.0],["2020-05-28",3.6517,3.7821,3.5332,3.5616,1517600.0],["2020-05-29",3.5189,3.6043,3.3956,3.5142,1493800.0],["2020-06-01",3.5284,3.896,3.4715,3.7655,1012900.0],["2020-06-02",3.8556,3.8841,3.7276,3.7418,843400.0],["2020-06-03",3.8367,4.3489,3.775,4.2018,1644700.0],["2020-06-04",4.3062,4.4532,4.1592,4.273,1881700.0],["2020-06-05",4.5623,4.9493,4.5338,4.567,1580800.0],["2020-06-08",4.8658,5.2405,4.8611,5.084,2070200.0],["2020-06-09",5.0602,5.065,4.5101,4.5101,2387400.0],["2020-06-10",4.6334,4.6714,4.126,4.4247,1272600.0],["2020-06-11",3.9837,4.3489,3.794,4.0691,1766000.0],["2020-06-12",4.3686,4.5334,4.0141,4.2887,1166600.0],["2020-06-15",3.9992,4.4884,3.9198,4.4285,1079100.0],["2020-06-16",4.7181,4.7331,4.3586,4.4984,5887700.0],["2020-06-17",4.4984,4.5184,4.2987,4.3836,875400.0],["2020-06-18",4.2588,4.5334,4.1629,4.3536,1808200.0],["2020-06-19",4.4285,4.5034,4.1889,4.3037,1587300.0],["2020-06-22",4.2438,4.2788,4.079,4.2738,1627400.0],["2020-06-23",4.2987,4.5184,4.1839,4.4934,1268200.0],["2020-06-24",4.3936,4.3936,4.2238,4.3686,1605600.0],["2020-06-25",4.246,4.4861,4.2204,4.4453,1532800.0],["2020-06-26",4.3788,4.4059,4.1923,4.2715,1921500.0],["2020-06-29",4.2613,4.3686,4.1591,4.3482,694800.0],["2020-06-30",4.2767,4.4146,4.2511,4.3942,666400.0],["2020-07-01",4.3584,4.5219,4.1719,4.2409,693100.0],["2020-07-02",4.4044,4.4402,4.0416,4.0621,775800.0],["2020-07-06",4.1591,4.2802,4.0994,4.2153,575100.0],["2020-07-07",4.1285,4.154,3.9803,4.0365,955700.0],["2020-07-08",4.0263,4.0263,3.8577,3.965,584500.0],["2020-07-09",3.9394,3.9701,3.6993,3.7606,910200.0],["2020-07-10",3.7555,3.9803,3.6993,3.9445,548000.0],["2020-07-13",3.9088,4.0028,3.8219,3.8883,496100.0],["2020-07-14",3.9292,4.0007,3.8234,3.919,478600.0],["2020-07-15",4.0263,4.292,4.0007,4.246,833400.0],["2020-07-16",4.2102,4.2945,4.1029,4.1387,398100.0],["2020-07-17",4.1438,4.2102,4.0217,4.0569,261000.0],["2020-07-20",4.0416,4.0723,3.9241,4.011,342500.0],["2020-07-21",4.0672,4.1438,4.0161,4.1131,353900.0],["2020-07-22",4.0672,4.3073,4.0569,4.2562,490600.0],["2020-07-23",4.2051,4.3175,4.1949,4.2256,351900.0],["2020-07-24",4.2409,4.2664,4.1183,4.1234,455600.0],["2020-07-27",4.1387,4.1515,3.9854,4.0927,393100.0],["2020-07-28",4.0774,4.2715,4.0774,4.2358,349100.0],["2020-07-29",4.2409,4.3048,4.2,4.3022,542100.0],["2020-07-30",4.3277,4.6496,4.2358,4.4606,1090500.0],["2020-07-31",4.4657,4.6394,4.3788,4.435,591400.0],["2020-08-03",4.4759,4.4759,4.2991,4.3635,431600.0],["2020-08-04",4.3635,4.4453,4.3466,4.3839,430600.0],["2020-08-05",4.3942,4.5679,4.3788,4.5577,414900.0],["2020-08-06",4.5168,4.5883,4.4223,4.4708,519300.0],["2020-08-07",4.4402,4.5577,4.3993,4.5526,420900.0],["2020-08-10",4.5628,4.7927,4.5628,4.6752,693600.0],["2020-08-11",4.8029,4.9,4.6088,4.619,516700.0],["2020-08-12",4.6803,4.7467,4.5321,4.5832,361600.0],["2020-08-13",4.527,4.6445,4.4555,4.5066,336000.0],["2020-08-14",4.4504,4.6394,4.364,4.5832,317700.0],["2020-08-17",4.5577,4.5985,4.5117,4.573,270200.0],["2020-08-18",4.5423,4.5934,4.4759,4.5219,286900.0],["2020-08-19",4.5219,4.6011,4.4606,4.5321,293100.0],["2020-08-20",4.4708,4.5372,4.3942,4.5015,251500.0],["2020-08-21",4.4759,4.5372,4.3584,4.3993,261400.0],["2020-08-24",4.3942,4.619,4.3737,4.6139,784300.0],["2020-08-25",4.6548,4.7212,4.527,4.6241,204100.0],["2020-08-26",4.5985,4.6139,4.4964,4.5066,232300.0],["2020-08-27",4.4912,4.6956,4.4912,4.5934,468200.0],["2020-08-28",4.6292,4.6343,4.5219,4.6343,191600.0],["2020-08-31",4.5883,4.6037,4.4248,4.5066,495300.0],["2020-09-01",4.4555,4.5781,4.4504,4.527,411000.0],["2020-09-02",4.5475,4.573,4.481,4.5526,267700.0],["2020-09-03",4.573,4.6445,4.5015,4.5372,412300.0],["2020-09-04",4.5679,4.6548,4.4585,4.5832,256600.0],["2020-09-08",4.5781,4.619,4.5168,4.5168,458700.0],["2020-09-09",4.5372,4.6215,4.5081,4.5679,334700.0],["2020-09-10",4.5985,4.6522,4.5475,4.5475,453700.0],["2020-09-11",4.5628,4.573,4.4197,4.4453,389100.0],["2020-09-14",4.4708,4.6037,4.3073,4.5985,557400.0],["2020-09-15",4.6139,4.6803,4.5781,4.6241,388000.0],["2020-09-16",4.665,4.7416,4.6037,4.6445,654000.0],["2020-09-17",4.573,4.6803,4.5679,4.6548,369500.0],["2020-09-18",4.7007,4.7007,4.5985,4.6701,1116800.0],["2020-09-21",4.6088,4.665,4.5015,4.5117,599800.0],["2020-09-22",4.5117,4.6139,4.4069,4.435,452200.0],["2020-09-23",4.4453,4.5832,4.2562,4.2664,672400.0],["2020-09-24",4.3135,4.3292,4.0638,4.1984,450500.0],["2020-09-25",4.1617,4.3293,4.146,4.3188,454400.0],["2020-09-28",4.3764,4.5753,4.345,4.5229,343800.0],["2020-09-29",4.4863,4.5125,4.3816,4.4654,257200.0],["2020-09-30",4.4025,4.5177,4.3659,4.4287,520200.0],["2020-10-01",4.502,4.502,4.3293,4.4549,341100.0],["2020-10-02",4.3554,4.5648,4.3298,4.5491,279000.0],["2020-10-05",4.5648,4.6224,4.5203,4.5858,474800.0],["2020-10-06",4.6381,4.7847,4.5125,4.5229,319700.0],["2020-10-07",4.6067,4.6067,4.4235,4.5125,255800.0],["2020-10-08",4.5439,4.68,4.5308,4.6695,203400.0],["2020-10-09",4.7323,4.7323,4.502,4.5072,171500.0],["2020-10-12",4.502,4.5648,4.4601,4.5334,208200.0],["2020-10-13",4.502,4.5282,4.4235,4.4549,229900.0],["2020-10-14",4.4758,4.5334,4.4235,4.4235,158300.0],["2020-10-15",4.3816,4.4863,4.3502,4.4654,223600.0],["2020-10-16",4.4339,4.4915,4.3554,4.3921,267600.0],["2020-10-19",4.4078,4.4444,4.2403,4.2403,342600.0],["2020-10-20",4.2978,4.3711,4.2193,4.235,240100.0],["2020-10-21",4.235,4.2612,4.1094,4.1984,357200.0],["2020-10-22",4.1931,4.2664,4.167,4.2036,179800.0],["2020-10-23",4.2455,4.3659,4.2219,4.2769,200200.0],["2020-10-26",4.1931,4.2219,4.0884,4.1617,352500.0],["2020-10-27",4.1408,4.2769,4.1303,4.1774,215400.0],["2020-10-28",4.0937,4.1303,4.0099,4.0466,340000.0],["2020-10-29",4.0309,4.1617,3.9628,4.1356,262900.0],["2020-10-30",4.1303,4.1722,4.0204,4.0937,278300.0],["2020-11-02",4.1565,4.2376,4.0989,4.146,502300.0],["2020-11-03",4.2507,4.3554,4.2193,4.3293,323600.0],["2020-11-04",4.2769,4.3109,4.1146,4.2455,187600.0],["2020-11-05",4.3292,4.5543,4.3146,4.3554,263600.0],["2020-11-06",4.3659,4.3659,4.1513,4.1513,222400.0],["2020-11-09",4.413,4.7009,4.3842,4.5701,3273700.0],["2020-11-10",4.6067,4.9627,4.5805,4.8423,2116400.0],["2020-11-11",4.8475,4.8684,4.6172,4.7533,609600.0],["2020-11-12",4.6486,4.7323,4.5334,4.6015,430700.0],["2020-11-13",4.6695,4.8056,4.6695,4.7742,722600.0],["2020-11-16",4.8737,5.0726,4.858,5.015,1198300.0],["2020-11-17",4.9731,5.1119,4.9365,5.036,601600.0],["2020-11-18",5.0674,5.2187,5.0412,5.0412,1133300.0],["2020-11-19",5.015,5.0752,4.8318,5.0307,294300.0],["2020-11-20",5.2192,5.3605,5.1511,5.1668,837800.0],["2020-11-23",5.2244,5.3501,5.2139,5.3291,941100.0],["2020-11-24",5.3867,5.7688,5.3815,5.7584,1733800.0],["2020-11-25",5.7636,5.7636,5.5542,5.6275,1198900.0],["2020-11-27",5.5804,5.706,5.5233,5.6589,469300.0],["2020-11-30",5.6223,5.6275,5.4076,5.4286,680000.0],["2020-12-01",5.5123,5.5804,5.4286,5.4286,459900.0],["2020-12-02",5.4233,5.549,5.3972,5.4705,516000.0],["2020-12-03",5.4862,5.5909,5.4181,5.4705,472900.0],["2020-12-04",5.528,5.884,5.528,5.7584,484400.0],["2020-12-07",5.727,5.7558,5.5333,5.5752,425200.0],["2020-12-08",5.5123,5.7374,5.5123,5.706,355400.0],["2020-12-09",5.7688,5.8369,5.6013,5.6537,351500.0],["2020-12-10",5.5752,5.6641,5.5642,5.638,228000.0],["2020-12-11",5.5752,5.6484,5.5752,5.6118,583700.0],["2020-12-14",5.6956,5.7662,5.6484,5.6641,457100.0],["2020-12-15",5.727,5.7845,5.6081,5.7165,342100.0],["2020-12-16",5.7531,5.761,5.638,5.6694,392800.0],["2020-12-17",5.6851,5.7845,5.6537,5.7845,307100.0],["2020-12-18",5.8107,5.9364,5.6432,5.6537,766700.0],["2020-12-21",5.5752,5.6799,5.4705,5.6066,620600.0],["2020-12-22",5.6223,5.795,5.549,5.6327,543800.0],["2020-12-23",5.617,5.8238,5.5752,5.7741,533400.0],["2020-12-24",5.8175,5.8337,5.6494,5.7903,448500.0],["2020-12-28",5.8446,5.9443,5.7958,5.8283,580800.0],["2020-12-29",5.7795,5.8012,5.6385,5.7307,355200.0],["2020-12-30",5.7415,5.9042,5.6928,5.7036,369000.0],["2020-12-31",5.7524,5.8066,5.6765,5.7578,314800.0],["2021-01-04",5.8175,5.8283,5.5464,5.5843,460300.0],["2021-01-05",5.5789,5.6277,5.4434,5.5464,248700.0],["2021-01-06",5.6711,5.8825,5.6412,5.7958,349500.0],["2021-01-07",5.8337,5.8554,5.7047,5.7307,310100.0],["2021-01-08",5.7144,5.7253,5.5626,5.6928,308000.0],["2021-01-11",5.6168,5.8066,5.5626,5.7036,362700.0],["2021-01-12",5.6819,5.8066,5.6629,5.7903,348500.0],["2021-01-13",5.7903,5.85,5.709,5.7415,234100.0],["2021-01-14",5.7795,5.8202,5.7144,5.7903,273500.0],["2021-01-15",5.7144,5.8012,5.6765,5.7199,311200.0],["2021-01-19",5.7741,5.8229,5.6732,5.7741,364700.0],["2021-01-20",5.8825,6.1482,5.8175,6.0885,503300.0],["2021-01-21",6.0994,6.1373,6.0029,6.0668,340600.0],["2021-01-22",6.0126,6.0723,5.863,6.0723,276100.0],["2021-01-25",6.0885,6.0885,5.8771,5.9096,382600.0],["2021-01-26",5.9801,6.0072,5.7849,5.7903,251400.0],["2021-01-27",5.6982,5.7199,5.4488,5.4813,563500.0],["2021-01-28",5.5409,5.5735,5.4108,5.5193,411200.0],["2021-01-29",5.4813,5.4976,5.2319,5.297,592800.0],["2021-02-01",5.3403,5.4434,5.194,5.4379,298000.0],["2021-02-02",5.4867,5.6331,5.4813,5.6006,183200.0],["2021-02-03",5.6928,5.7361,5.5464,5.5789,340500.0],["2021-02-04",5.5735,5.7795,5.5735,5.7632,297400.0],["2021-02-05",5.8283,5.9693,5.7741,5.9205,318900.0],["2021-02-08",5.9584,6.056,5.8554,5.9693,244400.0],["2021-02-09",5.9259,5.9638,5.8391,5.8825,269100.0],["2021-02-10",5.8879,5.9964,5.8581,5.8879,217200.0],["2021-02-11",5.9259,6.0126,5.7741,5.9042,283300.0],["2021-02-12",5.8879,5.953,5.8771,5.8825,294400.0],["2021-02-16",6.0181,6.094,5.9557,6.094,284800.0],["2021-02-17",6.0397,6.0425,5.8391,5.8879,252600.0],["2021-02-18",5.8446,5.8771,5.747,5.7632,217600.0],["2021-02-19",5.7795,5.9747,5.7795,5.9421,154400.0],["2021-02-22",5.8608,6.1265,5.8391,6.094,342000.0],["2021-02-23",6.0831,6.1265,5.9313,6.0018,261600.0],["2021-02-24",6.0452,6.4247,6.0452,6.3921,350900.0],["2021-02-25",5.915,5.9855,5.5626,5.6873,1041600.0],["2021-02-26",5.6169,5.8771,5.5789,5.6602,540900.0],["2021-03-01",5.8229,6.056,5.8066,5.9259,561000.0],["2021-03-02",5.8934,5.9964,5.8462,5.8825,496200.0],["2021-03-03",5.8879,6.1563,5.8879,6.0181,546400.0],["2021-03-04",5.9801,6.0343,5.7361,5.9584,588600.0],["2021-03-05",6.0397,6.0397,5.5843,5.915,470700.0],["2021-03-08",5.9476,6.1753,5.9476,6.1536,458600.0],["2021-03-09",6.2241,6.2241,6.0126,6.1102,426400.0],["2021-03-10",6.1156,6.3596,6.0668,6.3,337700.0],["2021-03-11",6.3488,6.4247,6.262,6.365,358500.0],["2021-03-12",6.3921,6.5114,6.3921,6.403,240000.0],["2021-03-15",6.4355,6.5223,6.3054,6.5114,250000.0],["2021-03-16",6.4409,6.4518,6.2946,6.3379,326000.0],["2021-03-17",6.3542,6.4952,6.3325,6.4789,247700.0],["2021-03-18",6.4897,6.499,6.1807,6.2241,309300.0],["2021-03-19",6.2295,6.3596,6.0235,6.3542,863200.0],["2021-03-22",6.3434,6.3542,6.1699,6.2403,227800.0],["2021-03-23",6.1536,6.2458,5.9964,6.0506,246000.0],["2021-03-24",6.0723,6.3,5.9801,5.9855,326600.0],["2021-03-25",5.9634,6.1015,5.8254,6.0407,316500.0],["2021-03-26",6.096,6.2782,6.0573,6.2561,324800.0],["2021-03-29",6.1733,6.3776,6.1015,6.1677,363400.0],["2021-03-30",6.118,6.2561,6.0794,6.2506,202700.0],["2021-03-31",6.2506,6.3279,6.1788,6.1843,586400.0],["2021-04-01",6.245,6.3058,6.2009,6.2947,201400.0],["2021-04-05",6.361,6.372,6.1898,6.2892,171600.0],["2021-04-06",6.2727,6.3279,6.245,6.2561,230800.0],["2021-04-07",6.2947,6.3168,6.1953,6.245,138300.0],["2021-04-08",6.223,6.3776,6.1457,6.372,243000.0],["2021-04-09",6.3665,6.3665,6.2395,6.2671,190400.0],["2021-04-12",6.3003,6.372,6.2782,6.361,190800.0],["2021-04-13",6.3776,6.4107,6.2782,6.3776,146300.0],["2021-04-14",6.361,6.5073,6.35,6.3886,192000.0],["2021-04-15",6.4383,6.5101,6.3163,6.4549,200500.0],["2021-04-16",6.5211,6.5874,6.4841,6.5708,339900.0],["2021-04-19",6.5377,6.5653,6.3665,6.3886,289100.0],["2021-04-20",6.3886,6.4052,6.234,6.3003,191600.0],["2021-04-21",6.2561,6.5874,6.2561,6.5653,328600.0],["2021-04-22",6.5874,6.6813,6.5239,6.5929,264000.0],["2021-04-23",6.626,6.7751,6.5984,6.753,228800.0],["2021-04-26",6.8083,6.8469,6.731,6.7475,210200.0],["2021-04-27",6.7806,6.8524,6.7503,6.7917,169800.0],["2021-04-28",6.8083,6.9297,6.7972,6.88,190000.0],["2021-04-29",6.8856,6.996,6.8138,6.869,179100.0],["2021-04-30",6.8745,6.9463,6.8193,6.88,293800.0],["2021-05-03",6.8856,7.0512,6.8806,6.9905,235600.0],["2021-05-04",6.9739,6.9905,6.8027,6.8745,323600.0],["2021-05-05",6.858,7.0567,6.7862,6.9684,201300.0],["2021-05-06",7.123,7.1893,6.9573,7.1782,280500.0],["2021-05-07",7.1451,7.2776,7.1285,7.25,217600.0],["2021-05-10",7.2445,7.2704,6.9463,6.9684,192800.0],["2021-05-11",6.8193,6.88,6.7586,6.8359,211500.0],["2021-05-12",6.8303,6.8524,6.5874,6.6316,233400.0],["2021-05-13",6.6481,6.8745,6.6481,6.8138,280700.0],["2021-05-14",6.9021,7.0788,6.9021,7.0678,181600.0],["2021-05-17",6.996,7.1009,6.9021,7.0843,164100.0],["2021-05-18",7.0733,7.1782,7.0346,7.0457,142300.0],["2021-05-19",6.9242,7.1009,6.88,7.1009,161900.0],["2021-05-20",7.0733,7.1561,6.9905,7.1285,166900.0],["2021-05-21",7.2113,7.2113,7.0181,7.0567,155800.0],["2021-05-24",7.0843,7.2141,7.0126,7.1782,169600.0],["2021-05-25",7.2113,7.261,7.0181,7.0181,165700.0],["2021-05-26",7.0346,7.1782,6.9905,7.1727,154400.0],["2021-05-27",7.2389,7.2638,7.1451,7.2445,1591900.0],["2021-05-28",7.2445,7.2445,7.1396,7.2003,118900.0],["2021-06-01",7.2942,7.4212,7.2224,7.3659,203000.0],["2021-06-02",7.4543,7.4543,7.3439,7.3659,191400.0],["2021-06-03",7.3328,7.4101,7.2886,7.3715,193800.0],["2021-06-04",7.377,7.4653,7.2986,7.4156,190400.0],["2021-06-07",7.3549,7.795,7.3549,7.7359,331400.0],["2021-06-08",7.7469,7.9071,7.7083,7.7193,438200.0],["2021-06-09",7.8353,7.8574,7.7414,7.8298,321400.0],["2021-06-10",7.9071,7.9071,7.6696,7.6807,210500.0],["2021-06-11",7.7304,7.7304,7.6089,7.6752,174100.0],["2021-06-14",7.7469,7.7856,7.6586,7.6752,230200.0],["2021-06-15",7.7304,7.7635,7.5758,7.6972,232300.0],["2021-06-16",7.6917,7.8298,7.6365,7.8077,257300.0],["2021-06-17",7.8519,7.9016,7.7111,7.769,519600.0],["2021-06-18",7.6862,7.689,7.4653,7.5426,769200.0],["2021-06-21",7.5813,7.8022,7.5592,7.7746,273100.0],["2021-06-22",7.7469,7.8242,7.6807,7.7746,234800.0],["2021-06-23",7.769,7.8684,7.769,7.8574,288900.0],["2021-06-24",7.8795,8.0341,7.8463,7.9457,386600.0],["2021-06-25",7.9177,7.9569,7.8449,7.8505,762000.0],["2021-06-28",7.8841,7.8841,7.6154,7.7721,321400.0],["2021-06-29",7.8001,7.8001,7.5862,7.5874,247200.0],["2021-06-30",7.565,7.6154,7.5034,7.5314,364800.0],["2021-07-01",7.5762,7.7833,7.5426,7.6546,345100.0],["2021-07-02",7.6713,7.7441,7.5146,7.5258,182300.0],["2021-07-06",7.5202,7.5258,7.3802,7.4474,191900.0],["2021-07-07",7.4026,7.4866,7.3085,7.3298,164900.0],["2021-07-08",7.2682,7.3466,7.0386,7.1562,242200.0],["2021-07-09",7.285,7.4922,7.2738,7.4866,317700.0],["2021-07-12",7.509,7.5986,7.4586,7.5818,146200.0],["2021-07-13",7.509,7.5342,7.4194,7.4362,190200.0],["2021-07-14",7.4418,7.5482,7.313,7.3634,200600.0],["2021-07-15",7.3466,7.4866,7.2794,7.425,251900.0],["2021-07-16",7.509,7.5314,7.3354,7.4082,241900.0],["2021-07-19",7.2066,7.299,7.0274,7.2066,384400.0],["2021-07-20",7.2598,7.4698,7.2066,7.3298,574300.0],["2021-07-21",7.4194,7.593,7.4194,7.4866,139400.0],["2021-07-22",7.4474,7.4754,7.1842,7.2178,140900.0],["2021-07-23",7.3298,7.3858,7.2234,7.3074,122700.0],["2021-07-26",7.2738,7.4922,7.2738,7.3858,120400.0],["2021-07-27",7.3186,7.3634,7.257,7.3354,166700.0],["2021-07-28",7.4082,7.5034,7.285,7.4306,166700.0],["2021-07-29",7.4866,7.5482,7.4194,7.4698,117800.0],["2021-07-30",7.3914,7.5426,7.3466,7.369,184600.0],["2021-08-02",7.3802,7.5426,7.2962,7.3186,198600.0],["2021-08-03",7.3746,7.4306,7.1954,7.3746,206300.0],["2021-08-04",7.0946,7.2682,6.9154,7.1282,484600.0],["2021-08-05",7.173,7.3298,7.1618,7.257,168100.0],["2021-08-06",7.3354,7.4194,7.2066,7.285,156700.0],["2021-08-09",7.1058,7.1898,7.0666,7.0778,162800.0],["2021-08-10",7.1058,7.2486,7.005,7.2066,216800.0],["2021-08-11",7.2234,7.3074,7.1338,7.2962,156000.0],["2021-08-12",7.3186,7.3186,7.173,7.2066,141600.0],["2021-08-13",7.2682,7.2682,7.1842,7.2514,108500.0],["2021-08-16",7.2234,7.2458,7.1058,7.1338,152300.0],["2021-08-17",7.0274,7.0778,6.8034,7.033,826300.0],["2021-08-18",7.0218,7.1002,6.9406,6.9434,196200.0],["2021-08-19",6.865,6.9602,6.669,6.7082,240900.0],["2021-08-20",6.7194,6.8538,6.594,6.8482,359000.0],["2021-08-23",6.8986,6.9714,6.7872,6.865,276000.0],["2021-08-24",6.8874,7.0834,6.8706,7.0554,278300.0],["2021-08-25",7.0554,7.1282,6.9378,7.0778,145100.0],["2021-08-26",7.0722,7.075,6.9882,7.005,182400.0],["2021-08-27",7.0106,7.201,7.0106,7.1562,188000.0],["2021-08-30",7.1562,7.1562,7.0218,7.0442,145300.0],["2021-08-31",7.033,7.1114,7.0106,7.0554,168600.0],["2021-09-01",7.0946,7.0946,6.9546,7.0498,179000.0],["2021-09-02",7.0722,7.117,6.9714,7.061,159900.0],["2021-09-03",7.061,7.061,6.8986,7.033,186800.0],["2021-09-07",7.0498,7.0498,6.9154,6.9658,239100.0],["2021-09-08",6.9154,6.9658,6.809,6.8314,215600.0],["2021-09-09",6.8146,6.8902,6.781,6.809,212600.0],["2021-09-10",6.837,6.837,6.6634,6.669,248500.0],["2021-09-13",6.7362,6.8174,6.6746,6.781,219700.0],["2021-09-14",6.8482,6.865,6.7082,6.7922,208800.0],["2021-09-15",6.8594,7.0828,6.8314,7.0442,357600.0],["2021-09-16",7.0666,7.0884,6.9938,7.0106,205300.0],["2021-09-17",6.9994,7.1226,6.9378,7.1002,812000.0],["2021-09-20",6.9434,7.0442,6.879,7.0218,331400.0],["2021-09-21",7.0834,7.1562,7.005,7.0386,280400.0],["2021-09-22",7.0386,7.2122,7.0386,7.1226,186100.0],["2021-09-23",7.1618,7.2346,7.1444,7.1898,174000.0],["2021-09-24",7.1394,7.2234,7.1394,7.1898,227000.0],["2021-09-27",7.1954,7.397,7.1954,7.2794,288400.0],["2021-09-28",7.2737,7.3364,7.1196,7.1482,351900.0],["2021-09-29",7.2166,7.2166,7.0854,7.1596,229300.0],["2021-09-30",7.2166,7.2337,7.0569,7.0626,252400.0],["2021-10-01",7.1311,7.3364,7.0854,7.3079,249200.0],["2021-10-04",7.325,7.3992,7.2394,7.2623,248000.0],["2021-10-05",7.2851,7.3307,7.248,7.2965,157000.0],["2021-10-06",7.2452,7.2737,7.1596,7.2452,125800.0],["2021-10-07",7.2537,7.3478,7.2109,7.2223,196900.0],["2021-10-08",7.2052,7.2822,7.1824,7.2394,221900.0],["2021-10-11",7.268,7.3022,7.1995,7.2623,109500.0],["2021-10-12",7.2566,7.3478,7.2223,7.2851,175000.0],["2021-10-13",7.2965,7.3364,7.2337,7.3079,151600.0],["2021-10-14",7.3764,7.422,7.3022,7.3593,205300.0],["2021-10-15",7.5304,7.5418,7.3193,7.325,257000.0],["2021-10-18",7.228,7.3421,7.1938,7.3193,212400.0],["2021-10-19",7.3764,7.3878,7.2623,7.2965,116100.0],["2021-10-20",7.3193,7.4277,7.3079,7.3992,164800.0],["2021-10-21",7.4277,7.4791,7.3821,7.4619,197900.0],["2021-10-22",7.4848,7.5076,7.4163,7.4562,155300.0],["2021-10-25",7.4733,7.6046,7.4619,7.5989,152400.0],["2021-10-26",7.6103,7.6103,7.5019,7.5076,138700.0],["2021-10-27",7.4791,7.4791,7.3878,7.422,175200.0],["2021-10-28",7.4391,7.519,7.3079,7.4448,243900.0],["2021-10-29",7.3935,7.4733,7.3935,7.4562,125100.0],["2021-11-01",7.4733,7.6901,7.418,7.6331,175600.0],["2021-11-02",7.6331,7.6331,7.4391,7.4676,153200.0],["2021-11-03",7.4448,7.5418,7.3878,7.4163,286100.0],["2021-11-04",7.4848,7.4962,7.4049,7.4676,276800.0],["2021-11-05",7.5019,7.7757,7.5019,7.673,327600.0],["2021-11-08",7.713,7.713,7.5418,7.5646,170500.0],["2021-11-09",7.5874,7.6017,7.4962,7.5532,134700.0],["2021-11-10",7.5646,7.6274,7.5646,7.5817,124300.0],["2021-11-11",7.5817,7.6844,7.5766,7.6616,124800.0],["2021-11-12",7.673,7.673,7.5646,7.5646,81900.0],["2021-11-15",7.6388,7.6388,7.4733,7.5076,103400.0],["2021-11-16",7.4733,7.519,7.4391,7.4848,167800.0],["2021-11-17",7.4448,7.4676,7.3992,7.4562,188600.0],["2021-11-18",7.4391,7.4791,7.3764,7.4391,185400.0],["2021-11-19",7.3592,7.4163,7.2908,7.4049,261900.0],["2021-11-22",7.422,7.5589,7.3592,7.4676,244400.0],["2021-11-23",7.4562,7.5304,7.4505,7.4733,184300.0],["2021-11-24",7.4562,7.5361,7.4448,7.4733,143100.0],["2021-11-26",7.3821,7.3821,6.9998,7.0398,313700.0],["2021-11-29",7.1025,7.2509,7.0455,7.074,375600.0],["2021-11-30",6.8972,7.0626,6.8743,6.9599,336700.0],["2021-12-01",7.1082,7.1425,6.823,6.8344,267400.0],["2021-12-02",6.8686,7.1653,6.8401,7.1368,187600.0],["2021-12-03",7.2052,7.2509,6.9884,7.0341,176600.0],["2021-12-06",7.1425,7.2879,7.0769,7.2052,134700.0],["2021-12-07",7.2794,7.2965,7.1482,7.1881,110900.0],["2021-12-08",7.171,7.2651,7.1425,7.1995,98400.0],["2021-12-09",7.1539,7.1653,7.074,7.1139,98100.0],["2021-12-10",7.1311,7.1436,6.92,6.9656,282700.0],["2021-12-13",6.8458,6.8875,6.6747,6.7602,443800.0],["2021-12-14",6.7888,6.8173,6.5206,6.5378,562300.0],["2021-12-15",6.5663,6.6975,6.4807,6.6861,1102500.0],["2021-12-16",6.7545,6.8458,6.7317,6.7774,585300.0],["2021-12-17",6.7317,6.8458,6.6633,6.7831,665300.0],["2021-12-20",6.7032,6.7374,6.4921,6.7317,424300.0],["2021-12-21",6.8344,7.0683,6.8116,7.0626,346100.0],["2021-12-22",7.0626,7.1938,7.0113,7.1653,318600.0],["2021-12-23",7.0626,7.3593,7.0626,7.268,346600.0],["2021-12-27",7.2566,7.2794,7.1368,7.268,323700.0],["2021-12-28",7.2504,7.4142,7.2247,7.2446,129700.0],["2021-12-29",7.1276,7.2329,7.0505,7.227,225400.0],["2021-12-30",7.227,7.3264,7.1393,7.1452,159700.0],["2021-12-31",7.1686,7.2153,7.0809,7.2037,174800.0],["2022-01-03",7.2387,7.4083,7.2387,7.2914,148000.0],["2022-01-04",7.3148,7.4317,7.2621,7.2738,370900.0],["2022-01-05",7.3148,7.3557,7.1569,7.1744,907700.0],["2022-01-06",7.2563,7.3908,7.2329,7.3323,235400.0],["2022-01-07",7.3966,7.5486,7.3557,7.4317,194200.0],["2022-01-10",7.4317,7.5311,7.4083,7.5311,237100.0],["2022-01-11",7.5779,7.6188,7.4843,7.5837,231800.0],["2022-01-12",7.572,7.6246,7.4843,7.5837,282800.0],["2022-01-13",7.5837,7.724,7.5837,7.6597,230800.0],["2022-01-14",7.6597,7.7591,7.6188,7.7416,233400.0],["2022-01-18",7.7884,7.8223,7.613,7.613,236200.0],["2022-01-19",7.6422,7.6422,7.4668,7.496,203200.0],["2022-01-20",7.3381,7.4902,7.2446,7.268,704600.0],["2022-01-21",7.227,7.3031,7.0867,7.1627,425800.0],["2022-01-24",7.0165,7.2387,6.9288,7.2212,504600.0],["2022-01-25",7.1627,7.3674,7.0984,7.3498,336100.0],["2022-01-26",7.4025,7.5077,7.192,7.2797,273600.0],["2022-01-27",7.2797,7.4025,7.227,7.2797,208200.0],["2022-01-28",7.2797,7.3206,7.1393,7.3206,306000.0],["2022-01-31",7.2855,7.3791,7.2212,7.3791,277200.0],["2022-02-01",7.4025,7.4434,7.2387,7.3089,332400.0],["2022-02-02",7.3557,7.3908,7.2212,7.3147,198400.0],["2022-02-03",7.2797,7.3323,7.2504,7.2738,341100.0],["2022-02-04",7.2446,7.3323,7.1276,7.2621,496000.0],["2022-02-07",7.268,7.3381,7.2504,7.2738,941500.0],["2022-02-08",7.2504,7.2972,7.192,7.2387,481200.0],["2022-02-09",7.3148,7.3674,7.227,7.2563,252400.0],["2022-02-10",7.1569,7.268,7.0633,7.0926,406600.0],["2022-02-11",7.1159,7.2037,6.9873,7.0282,376800.0],["2022-02-14",7.0516,7.0692,6.9698,7.0692,395700.0],["2022-02-15",7.151,7.1861,7.075,7.151,206000.0],["2022-02-16",7.1744,7.2767,7.1686,7.227,215400.0],["2022-02-17",7.1744,7.2504,7.1101,7.1335,167000.0],["2022-02-18",7.1101,7.2089,7.1043,7.1744,245900.0],["2022-02-22",7.1686,7.1744,6.9639,7.0282,334800.0],["2022-02-23",6.8704,6.9698,6.5371,6.8061,1126000.0],["2022-02-24",6.6482,6.7739,6.5429,6.7417,428500.0],["2022-02-25",6.7885,6.9405,6.7593,6.9288,342200.0],["2022-02-28",6.847,6.9581,6.8294,6.923,358300.0],["2022-03-01",6.923,6.923,6.7885,6.8528,489500.0],["2022-03-02",6.9055,6.999,6.8967,6.923,546400.0],["2022-03-03",6.923,6.9815,6.885,6.9405,271100.0],["2022-03-04",6.8587,6.8996,6.8119,6.8645,367300.0],["2022-03-07",6.8704,6.8879,6.7008,6.7242,812800.0],["2022-03-08",6.771,6.8587,6.7242,6.7359,968800.0],["2022-03-09",6.8645,6.9113,6.7593,6.7593,968000.0],["2022-03-10",6.6774,6.771,6.6511,6.7417,444500.0],["2022-03-11",6.7417,6.8704,6.7417,6.8294,238700.0],["2022-03-14",6.8704,6.9113,6.7008,6.7534,517700.0],["2022-03-15",6.7885,6.847,6.7183,6.8177,518600.0],["2022-03-16",6.8704,6.9113,6.771,6.8353,323000.0],["2022-03-17",6.7944,6.8762,6.7827,6.847,241300.0],["2022-03-18",6.8411,6.8762,6.7944,6.8411,966500.0],["2022-03-21",6.8704,6.923,6.8704,6.8996,245400.0],["2022-03-22",6.9347,7.0107,6.9288,6.9932,233700.0],["2022-03-23",6.9639,7.0049,6.9288,6.9639,174800.0],["2022-03-24",6.9756,7.0329,6.9171,6.999,240200.0],["2022-03-25",7.0282,7.0926,7.0224,7.075,449900.0],["2022-03-28",7.0392,7.087,6.9796,7.0333,282300.0],["2022-03-29",7.1048,7.1585,7.0869,7.1347,316400.0],["2022-03-30",7.1466,7.1466,7.0452,7.081,312100.0],["2022-03-31",7.0989,7.1406,7.0392,7.0452,343200.0],["2022-04-01",7.081,7.2003,7.0577,7.1943,351200.0],["2022-04-04",7.1943,7.2122,7.0094,7.1347,195800.0],["2022-04-05",7.1347,7.1645,6.9617,6.9617,234500.0],["2022-04-06",6.9438,6.9736,6.8961,6.9318,214700.0],["2022-04-07",6.9259,6.9259,6.7439,6.7469,235100.0],["2022-04-08",6.7588,6.8304,6.7111,6.729,171900.0],["2022-04-11",6.7231,6.8364,6.7052,6.7887,241900.0],["2022-04-12",6.8245,6.902,6.7893,6.8364,115500.0],["2022-04-13",6.8424,6.914,6.8334,6.8841,157100.0],["2022-04-14",6.9139,6.9617,6.8603,6.9139,185200.0],["2022-04-18",6.8841,6.914,6.8215,6.8603,300200.0],["2022-04-19",6.8782,6.8782,6.6515,6.7648,503000.0],["2022-04-20",6.8364,6.9378,6.8006,6.8185,312900.0],["2022-04-21",6.8782,6.9229,6.729,6.7529,148700.0],["2022-04-22",6.7171,6.7171,6.5888,6.6336,381300.0],["2022-04-25",6.6276,6.6276,6.4427,6.5859,243100.0],["2022-04-26",6.5381,6.6873,6.4129,6.4188,243900.0],["2022-04-27",6.4069,6.4904,6.3413,6.4069,161800.0],["2022-04-28",6.4427,6.5322,6.383,6.5202,158300.0],["2022-04-29",6.5143,6.5381,6.2518,6.2935,287800.0],["2022-05-02",6.3234,6.3234,6.1504,6.2518,364300.0],["2022-05-03",6.2876,6.5202,6.2637,6.4844,544800.0],["2022-05-04",6.6873,6.7111,6.4188,6.5501,435900.0],["2022-05-05",6.5202,6.5918,6.3651,6.4844,361500.0],["2022-05-06",6.4248,6.4546,6.3055,6.3353,326100.0],["2022-05-09",6.2697,6.2756,5.8939,5.9475,566000.0],["2022-05-10",6.043,6.216,5.9356,6.0311,590700.0],["2022-05-11",6.0609,6.2041,6.0311,6.1146,273500.0],["2022-05-12",6.0907,6.0907,5.8432,5.9953,366500.0],["2022-05-13",6.0669,6.1903,6.0072,6.1026,220100.0],["2022-05-16",6.1086,6.1981,6.0669,6.1444,158900.0],["2022-05-17",6.222,6.2756,6.1355,6.2458,270700.0],["2022-05-18",6.1742,6.222,6.049,6.1086,201600.0],["2022-05-19",6.0669,6.0967,5.9475,5.9654,264400.0],["2022-05-20",6.0311,6.034,5.8342,5.9177,242100.0],["2022-05-23",5.9953,6.1444,5.9654,6.1146,273100.0],["2022-05-24",6.1205,6.1325,5.9893,6.1325,205200.0],["2022-05-25",6.1027,6.21,6.0788,6.1384,181900.0],["2022-05-26",6.21,6.2667,6.1384,6.21,227300.0],["2022-05-27",6.222,6.3174,6.2041,6.2935,160700.0],["2022-05-31",6.2816,6.2816,6.2041,6.2578,494000.0],["2022-06-01",6.3114,6.3174,6.1802,6.3114,279700.0],["2022-06-02",6.3413,6.3413,6.2637,6.3174,155400.0],["2022-06-03",6.2697,6.3472,6.216,6.2876,218600.0],["2022-06-06",6.3234,6.3293,6.2399,6.2637,174000.0],["2022-06-07",6.2279,6.2637,6.1772,6.2339,162500.0],["2022-06-08",6.1921,6.1921,6.0788,6.1444,202800.0],["2022-06-09",6.1325,6.1742,6.0669,6.0728,229000.0],["2022-06-10",5.9953,6.1504,5.9535,6.1384,916700.0],["2022-06-13",6.0191,6.0191,5.5747,5.6016,845700.0],["2022-06-14",5.6254,5.6254,5.3092,5.4226,369400.0],["2022-06-15",5.4465,5.6433,5.3928,5.5717,485300.0],["2022-06-16",5.4465,5.518,5.2496,5.3868,740300.0],["2022-06-17",5.4166,5.691,5.3928,5.6672,975600.0],["2022-06-21",5.7567,5.864,5.6254,5.6254,667700.0],["2022-06-22",5.6075,5.7328,5.6075,5.6731,284300.0],["2022-06-23",5.703,5.8402,5.6851,5.697,338200.0],["2022-06-24",5.697,5.8879,5.6672,5.6731,1607400.0],["2022-06-27",5.7037,5.8751,5.6731,5.8567,586400.0],["2022-06-28",5.8935,6.0159,5.7833,5.8078,485000.0],["2022-06-29",5.7649,5.7649,5.5722,5.6058,331700.0],["2022-06-30",5.5201,5.5813,5.4283,5.514,591100.0],["2022-07-01",5.4834,5.8078,5.4834,5.7894,241400.0],["2022-07-05",5.6976,5.7955,5.6058,5.7955,305800.0],["2022-07-06",5.7711,5.8347,5.6609,5.7221,198600.0],["2022-07-07",5.7772,5.8323,5.7343,5.7649,168500.0],["2022-07-08",5.7649,5.8567,5.7221,5.8445,197300.0],["2022-07-11",5.8261,5.8751,5.7833,5.82,136900.0],["2022-07-12",5.82,5.9179,5.8017,5.869,171100.0],["2022-07-13",5.8078,5.9179,5.8078,5.8996,157200.0],["2022-07-14",5.8017,5.82,5.716,5.7955,169700.0],["2022-07-15",5.9424,5.9608,5.7833,5.9057,179300.0],["2022-07-18",5.9608,5.9914,5.8751,5.9669,190600.0],["2022-07-19",6.0036,6.1872,6.0036,6.1689,162100.0],["2022-07-20",6.1627,6.2729,6.1199,6.2606,152600.0],["2022-07-21",6.1994,6.2668,6.1444,6.2362,160400.0],["2022-07-22",6.2606,6.2851,6.1321,6.2117,164700.0],["2022-07-25",6.2729,6.328,6.2117,6.2851,196100.0],["2022-07-26",6.2484,6.4136,6.2484,6.328,160000.0],["2022-07-27",6.3402,6.5697,6.3218,6.5422,224600.0],["2022-07-28",6.6034,6.6584,6.5054,6.5972,318500.0],["2022-07-29",6.585,6.6952,6.5544,6.6401,179700.0],["2022-08-01",6.6401,6.7502,6.5116,6.6523,227300.0],["2022-08-02",6.6401,6.6768,6.4198,6.4198,139000.0],["2022-08-03",6.3953,6.4565,6.1199,6.3096,381200.0],["2022-08-04",6.2668,6.4014,6.1933,6.2545,182500.0],["2022-08-05",6.1627,6.2484,6.1505,6.1811,136700.0],["2022-08-08",6.2423,6.3341,6.2117,6.2178,196400.0],["2022-08-09",6.2178,6.2484,6.1199,6.2117,153900.0],["2022-08-10",6.3218,6.3218,6.23,6.2484,132900.0],["2022-08-11",6.2729,6.3035,6.2239,6.2239,181000.0],["2022-08-12",6.2974,6.3677,6.2668,6.3463,174500.0],["2022-08-15",6.2851,6.3586,6.2423,6.3524,159000.0],["2022-08-16",6.3157,6.3463,6.279,6.3341,124300.0],["2022-08-17",6.2851,6.2974,6.1572,6.2239,217200.0],["2022-08-18",6.2545,6.3096,6.2239,6.2423,117000.0],["2022-08-19",6.2117,6.2117,6.1199,6.1199,161100.0],["2022-08-22",6.0954,6.0954,5.9424,5.9791,188200.0],["2022-08-23",5.973,6.0709,5.973,6.0097,134400.0],["2022-08-24",5.9853,6.0312,5.9485,5.9791,154200.0],["2022-08-25",5.9547,6.0403,5.9547,5.9975,137200.0],["2022-08-26",6.0281,6.0342,5.9057,5.9302,167000.0],["2022-08-29",5.9149,5.9149,5.8017,5.8078,233600.0],["2022-08-30",5.8323,5.8445,5.6793,5.7037,322900.0],["2022-08-31",5.7221,5.7343,5.6303,5.667,249300.0],["2022-09-01",5.6364,5.6425,5.4773,5.5201,257300.0],["2022-09-02",5.5752,5.5752,5.4161,5.4467,260100.0],["2022-09-06",5.4712,5.4712,5.3518,5.4039,327900.0],["2022-09-07",5.361,5.41,5.3059,5.3855,257300.0],["2022-09-08",5.3427,5.3427,5.2203,5.2509,178200.0],["2022-09-09",5.2998,5.4651,5.2753,5.4589,169900.0],["2022-09-12",5.5018,5.6915,5.4773,5.6915,231600.0],["2022-09-13",5.6425,5.6425,5.3733,5.4283,255900.0],["2022-09-14",5.4345,5.6303,5.4283,5.6058,310900.0],["2022-09-15",5.5997,5.664,5.5263,5.5324,454700.0],["2022-09-16",5.4895,5.5997,5.4467,5.5813,440600.0],["2022-09-19",5.514,5.5752,5.4895,5.5446,200100.0],["2022-09-20",5.4957,5.5446,5.4345,5.5018,197400.0],["2022-09-21",5.5446,5.5813,5.4406,5.4467,188800.0],["2022-09-22",5.4283,5.4559,5.2692,5.2815,226000.0],["2022-09-23",5.2325,5.2325,5.0214,5.0856,347300.0],["2022-09-26",5.0673,5.0673,4.697,4.7307,617300.0],["2022-09-27",4.8128,4.8759,4.6359,4.6738,774200.0],["2022-09-28",4.6991,4.9075,4.6865,4.7623,490300.0],["2022-09-29",4.6675,4.6675,4.2633,4.4591,976300.0],["2022-09-30",4.4338,4.5601,4.3896,4.4212,409800.0],["2022-10-03",4.5033,4.5033,4.2191,4.4212,432200.0],["2022-10-04",4.5096,4.8633,4.5033,4.8633,440200.0],["2022-10-05",4.7686,4.7875,4.4844,4.6675,310800.0],["2022-10-06",4.6359,4.6612,4.478,4.5601,245200.0],["2022-10-07",4.5349,4.5728,4.4149,4.478,405100.0],["2022-10-10",4.5159,4.5412,4.3265,4.358,238700.0],["2022-10-11",4.3517,4.5791,4.2696,4.5601,517100.0],["2022-10-12",4.5412,4.617,4.4465,4.5601,260200.0],["2022-10-13",4.4338,4.7496,4.3896,4.7496,358500.0],["2022-10-14",4.7812,4.8444,4.6107,4.6233,184600.0],["2022-10-17",4.7244,4.838,4.598,4.838,723300.0],["2022-10-18",4.8886,4.9833,4.8128,4.857,288700.0],["2022-10-19",4.7496,4.8254,4.6801,4.7433,220400.0],["2022-10-20",4.7812,4.838,4.7054,4.7117,187900.0],["2022-10-21",4.7559,4.8254,4.6612,4.7875,199600.0],["2022-10-24",4.8128,4.8696,4.7244,4.838,222700.0],["2022-10-25",4.8823,5.1665,4.8696,5.0844,433200.0],["2022-10-26",5.1475,5.3181,5.0591,5.1854,345700.0],["2022-10-27",5.2486,5.3433,5.2044,5.2296,239100.0],["2022-10-28",5.2233,5.476,5.2233,5.4381,225000.0],["2022-10-31",5.3686,5.4318,5.3307,5.3496,218800.0],["2022-11-01",5.4254,5.4254,5.2739,5.3307,178800.0],["2022-11-02",4.7686,5.0591,4.5159,4.5728,1034800.0],["2022-11-03",4.5538,4.5728,3.9854,4.238,741300.0],["2022-11-04",4.2696,4.2696,4.0801,4.2633,457100.0],["2022-11-07",4.4086,4.4212,4.1686,4.2507,386400.0],["2022-11-08",4.257,4.358,4.1749,4.2949,375200.0],["2022-11-09",4.2822,4.3959,4.1603,4.3075,465300.0],["2022-11-10",4.5159,4.6107,4.5033,4.6044,469700.0],["2022-11-11",4.6107,4.7623,4.6107,4.6865,257500.0],["2022-11-14",4.6359,4.6612,4.5159,4.5854,285400.0],["2022-11-15",4.7054,4.7054,4.5854,4.6423,231200.0],["2022-11-16",4.6296,4.6296,4.4717,4.4907,299400.0],["2022-11-17",4.4086,4.4149,4.3012,4.3959,254400.0],["2022-11-18",4.5222,4.5254,4.3833,4.4275,343400.0],["2022-11-21",4.377,4.478,4.3707,4.478,284300.0],["2022-11-22",4.497,4.5412,4.4275,4.497,343400.0],["2022-11-23",4.4528,4.5475,4.4528,4.5412,194900.0],["2022-11-25",4.598,4.73,4.5854,4.5854,159500.0],["2022-11-28",4.5728,4.7623,4.5159,4.5601,323400.0],["2022-11-29",4.5286,4.6107,4.4401,4.4907,472600.0],["2022-11-30",4.4086,4.6928,4.3896,4.6801,402100.0],["2022-12-01",4.7244,4.8191,4.7117,4.7623,298900.0],["2022-12-02",4.6549,4.7749,4.6454,4.6865,300800.0],["2022-12-05",4.6423,4.6928,4.5665,4.6675,369800.0],["2022-12-06",4.6801,4.7338,4.617,4.6801,708800.0],["2022-12-07",4.6738,4.8002,4.6296,4.7812,386400.0],["2022-12-08",4.8128,4.9138,4.8065,4.8949,494800.0],["2022-12-09",4.8444,4.9012,4.8191,4.8444,269300.0],["2022-12-12",4.8886,5.0528,4.8602,4.9707,404000.0],["2022-12-13",5.1728,5.1791,4.9391,4.9517,700000.0],["2022-12-14",4.9517,5.0149,4.8759,4.9138,496200.0],["2022-12-15",4.8254,4.8583,4.617,4.7307,569900.0],["2022-12-16",4.6486,4.8254,4.5728,4.718,2797500.0],["2022-12-19",4.6991,4.7686,4.5854,4.617,416600.0],["2022-12-20",4.5665,4.6359,4.4212,4.4654,402700.0],["2022-12-21",4.5222,4.6138,4.5159,4.5665,347100.0],["2022-12-22",4.5286,4.5412,4.3896,4.497,220200.0],["2022-12-23",4.4844,4.5728,4.4717,4.5475,211400.0],["2022-12-27",4.5475,4.5917,4.5033,4.5222,484500.0],["2022-12-28",4.5615,4.5615,4.2674,4.2935,870700.0],["2022-12-29",4.3327,4.5288,4.3327,4.4896,443800.0],["2022-12-30",4.4046,4.4634,4.2805,4.4373,461300.0],["2023-01-03",4.4961,4.6268,4.4438,4.5222,298300.0],["2023-01-04",4.6007,4.7575,4.5686,4.6987,411200.0],["2023-01-05",4.6791,4.6856,4.6209,4.6595,199400.0],["2023-01-06",4.7052,4.7967,4.6641,4.7836,302500.0],["2023-01-09",4.8294,4.8817,4.764,4.7902,389200.0],["2023-01-10",4.7836,4.9405,4.7771,4.9274,198100.0],["2023-01-11",4.9666,5.1104,4.9666,5.0973,316900.0],["2023-01-12",5.1431,5.1758,5.1039,5.1561,392600.0],["2023-01-13",5.1169,5.2346,5.1169,5.1888,226000.0],["2023-01-17",5.1758,5.3163,5.1758,5.228,346900.0],["2023-01-18",5.2607,5.3293,5.1627,5.2084,202100.0],["2023-01-19",5.13,5.1954,5.0843,5.1561,168700.0],["2023-01-20",5.1954,5.3065,5.1261,5.2999,196600.0],["2023-01-23",5.2934,5.3914,5.2542,5.3522,187300.0],["2023-01-24",5.2607,5.3195,5.2542,5.2934,154500.0],["2023-01-25",5.2738,5.4437,5.2542,5.3979,224200.0],["2023-01-26",5.4502,5.5221,5.3587,5.4306,163000.0],["2023-01-27",5.4175,5.6136,5.3979,5.5744,327600.0],["2023-01-30",5.5025,5.5842,5.4862,5.5352,556100.0],["2023-01-31",5.5679,5.7051,5.5417,5.692,475600.0],["2023-02-01",5.679,5.7704,5.6267,5.7116,286900.0],["2023-02-02",5.777,5.8619,5.7737,5.8293,269300.0],["2023-02-03",5.7574,5.8881,5.692,5.8815,768200.0],["2023-02-06",5.8031,5.8031,5.5221,5.5417,310800.0],["2023-02-07",5.5025,5.7247,5.4894,5.6659,254500.0],["2023-02-08",5.6071,5.6528,5.3849,5.4241,202300.0],["2023-02-09",5.4829,5.5679,5.228,5.2738,224400.0],["2023-02-10",5.2672,5.3783,5.2672,5.3457,207000.0],["2023-02-13",5.3391,5.4241,5.313,5.3979,194500.0],["2023-02-14",5.3979,5.4437,5.3261,5.3653,140400.0],["2023-02-15",5.2934,5.3979,5.2803,5.3718,176000.0],["2023-02-16",5.2672,5.3881,5.2607,5.3326,161000.0],["2023-02-17",5.3522,5.3522,5.1888,5.2607,386100.0],["2023-02-21",5.1954,5.2084,5.0189,5.0189,352500.0],["2023-02-22",5.4372,6.0312,5.3783,5.8293,1339900.0],["2023-02-23",5.8815,5.9469,5.7312,5.7966,349700.0],["2023-02-24",5.7247,5.7312,5.6267,5.6724,257100.0],["2023-02-27",5.7508,5.79,5.5679,5.594,233900.0],["2023-02-28",5.594,5.6613,5.5025,5.5483,263600.0],["2023-03-01",5.496,5.5352,5.3457,5.3914,266700.0],["2023-03-02",5.3391,5.4143,5.2868,5.3783,285100.0],["2023-03-03",5.4175,5.6201,5.4045,5.594,375600.0],["2023-03-06",5.6071,5.7312,5.5679,5.6724,427100.0],["2023-03-07",5.6789,5.7574,5.6169,5.6789,373500.0],["2023-03-08",5.6855,5.7025,5.5286,5.6593,378200.0],["2023-03-09",5.6659,5.7182,5.4829,5.4894,741000.0],["2023-03-10",5.4568,5.4862,5.032,5.1823,409600.0],["2023-03-13",4.9993,5.1235,4.7248,5.0581,662400.0],["2023-03-14",5.2607,5.3783,5.0124,5.0516,508100.0],["2023-03-15",4.9078,4.9601,4.6268,4.7771,490800.0],["2023-03-16",4.7052,4.8425,4.6203,4.7052,1134400.0],["2023-03-17",4.6595,4.6726,4.3915,4.47,1193900.0],["2023-03-20",4.5222,4.5745,4.4504,4.4961,422000.0],["2023-03-21",4.6399,4.8229,4.6399,4.6726,443400.0],["2023-03-22",4.6595,4.7183,4.5157,4.5222,369100.0],["2023-03-23",4.5745,4.6575,4.3262,4.4308,441400.0],["2023-03-24",4.3785,4.6399,4.3393,4.6203,478500.0],["2023-03-27",4.7183,4.7836,4.6726,4.6791,455200.0],["2023-03-28",4.6385,4.7332,4.5844,4.6385,419500.0],["2023-03-29",4.7332,4.7602,4.6825,4.7264,321000.0],["2023-03-30",4.767,4.794,4.6318,4.7467,299800.0],["2023-03-31",4.8008,4.909,4.7535,4.909,431100.0],["2023-04-03",4.9157,4.9901,4.8481,4.8955,302400.0],["2023-04-04",4.936,4.9563,4.8028,4.8819,275200.0],["2023-04-05",4.8076,4.9428,4.8076,4.9157,241100.0],["2023-04-06",4.909,4.9982,4.8955,4.9631,297100.0],["2023-04-10",4.909,4.9901,4.7332,4.909,899100.0],["2023-04-11",4.9293,4.9293,4.767,4.794,376600.0],["2023-04-12",4.8819,4.9157,4.7535,4.8076,235400.0],["2023-04-13",4.8211,4.8617,4.7602,4.8346,220900.0],["2023-04-14",4.8617,4.9191,4.7163,4.7805,272000.0],["2023-04-17",4.7805,4.9901,4.7602,4.9428,269800.0],["2023-04-18",4.936,4.936,4.794,4.8887,298800.0],["2023-04-19",4.8414,5.1118,4.8008,5.0916,300000.0],["2023-04-20",5.051,5.0577,4.9563,5.0307,262800.0],["2023-04-21",5.0307,5.0442,4.9496,4.9834,266300.0],["2023-04-24",4.8752,4.8752,4.6926,4.8076,345700.0],["2023-04-25",4.7738,4.8278,4.625,4.6318,349100.0],["2023-04-26",4.5777,4.7061,4.5303,4.5574,394000.0],["2023-04-27",4.5979,4.7061,4.5979,4.6926,318500.0],["2023-04-28",4.6926,4.8211,4.6926,4.8211,283300.0],["2023-05-01",4.8076,4.8481,4.6757,4.7061,263100.0],["2023-05-02",4.6994,4.6994,4.3951,4.5236,477300.0],["2023-05-03",4.4492,4.4492,3.7392,3.7865,1838700.0],["2023-05-04",3.7257,3.7595,3.4755,3.6784,850200.0],["2023-05-05",3.773,3.8305,3.7189,3.7933,442200.0],["2023-05-08",3.8136,3.8339,3.725,3.7798,491700.0],["2023-05-09",3.7392,3.7527,3.6107,3.6784,341000.0],["2023-05-10",3.7392,3.7392,3.5837,3.6243,398200.0],["2023-05-11",3.5837,3.6851,3.5634,3.6581,327500.0],["2023-05-12",3.6446,3.6892,3.6162,3.6513,284200.0],["2023-05-15",3.6784,3.8204,3.6648,3.7595,383700.0],["2023-05-16",3.7595,3.7933,3.6851,3.6919,295600.0],["2023-05-17",3.7933,3.8474,3.6919,3.8136,541900.0],["2023-05-18",3.8068,3.8596,3.7798,3.8406,341100.0],["2023-05-19",3.9015,3.9488,3.8204,3.8406,272400.0],["2023-05-22",3.8474,3.9556,3.8373,3.9556,293500.0],["2023-05-23",3.9488,4.199,3.9488,4.1449,517100.0],["2023-05-24",4.1043,4.1652,4.0333,4.0773,421200.0],["2023-05-25",4.0367,4.0942,3.9116,3.9826,337000.0],["2023-05-26",3.9962,4.1652,3.9556,4.1314,308400.0],["2023-05-30",4.1314,4.3207,4.1314,4.2734,760700.0],["2023-05-31",4.2734,4.3275,4.2261,4.2801,1637700.0],["2023-06-01",4.3004,4.3545,4.2396,4.341,462900.0],["2023-06-02",4.4221,4.6284,4.3816,4.6182,634600.0],["2023-06-05",4.6318,4.7095,4.5912,4.6859,520000.0],["2023-06-06",4.6723,4.9496,4.6723,4.8819,612000.0],["2023-06-07",4.9157,5.0577,4.9157,4.9496,504800.0],["2023-06-08",4.9496,4.9834,4.8549,4.9563,386200.0],["2023-06-09",4.9631,4.9631,4.8718,4.936,218200.0],["2023-06-12",4.9428,5.007,4.8819,4.9766,389000.0],["2023-06-13",4.9901,5.1118,4.9455,5.0442,557700.0],["2023-06-14",5.078,5.1795,4.98,5.0848,474000.0],["2023-06-15",5.0713,5.2741,5.0307,5.2606,402800.0],["2023-06-16",5.3012,5.3012,5.1524,5.2606,1320000.0],["2023-06-20",5.2335,5.2944,5.1389,5.2809,363900.0],["2023-06-21",5.2674,5.3722,5.2065,5.3282,307900.0],["2023-06-22",5.335,5.335,5.1592,5.22,446200.0],["2023-06-23",5.1186,5.1795,5.0307,5.0848,787500.0],["2023-06-26",5.0848,5.2403,5.0577,5.1321,668200.0],["2023-06-27",5.1391,5.2159,5.0497,5.1531,472300.0],["2023-06-28",5.1601,5.174,5.0693,5.1112,369400.0],["2023-06-29",5.1321,5.1985,5.0763,5.1601,405200.0],["2023-06-30",5.2159,5.2438,5.1077,5.174,320900.0],["2023-07-03",5.1391,5.2089,5.0867,5.1182,111100.0],["2023-07-05",5.0623,5.0763,4.9855,5.0274,274200.0],["2023-07-06",4.9715,4.9785,4.797,4.9087,304200.0],["2023-07-07",4.9157,5.0134,4.8808,4.9296,361000.0],["2023-07-10",4.9366,5.0414,4.9122,5.0134,323600.0],["2023-07-11",5.0483,5.1182,5.0064,5.0763,250200.0],["2023-07-12",5.2089,5.2159,5.0204,5.0693,632500.0],["2023-07-13",5.1112,5.181,5.0204,5.1251,707700.0],["2023-07-14",5.1461,5.1775,5.0832,5.1531,478800.0],["2023-07-17",5.1042,5.181,5.0483,5.1112,437900.0],["2023-07-18",5.1042,5.2788,5.0832,5.2578,330300.0],["2023-07-19",5.2578,5.3276,5.2404,5.2578,365500.0],["2023-07-20",5.2718,5.2857,5.1985,5.2438,251600.0],["2023-07-21",5.2997,5.2997,5.0951,5.1112,259400.0],["2023-07-24",5.1531,5.2369,5.0798,5.2019,261100.0],["2023-07-25",5.2299,5.2857,5.174,5.2508,424200.0],["2023-07-26",5.2648,5.4114,5.2648,5.3765,384500.0],["2023-07-27",5.3975,5.4603,5.3241,5.3486,265300.0],["2023-07-28",5.4044,5.4645,5.3625,5.4254,281000.0],["2023-07-31",5.4603,5.5231,5.3835,5.4463,389800.0],["2023-08-01",5.3765,5.3765,5.3137,5.3346,404400.0],["2023-08-02",4.8947,5.1182,4.776,4.79,894600.0],["2023-08-03",4.7271,4.9925,4.5735,4.9506,366500.0],["2023-08-04",4.9576,5.0623,4.9366,4.9995,329000.0],["2023-08-07",5.0134,5.0972,4.9576,4.9995,289200.0],["2023-08-08",4.9157,4.9645,4.8598,4.9576,305000.0],["2023-08-09",4.9576,5.0553,4.9296,4.9785,292000.0],["2023-08-10",4.9925,5.0344,4.8528,4.9226,209600.0],["2023-08-11",4.9087,4.9366,4.8842,4.9157,169800.0],["2023-08-14",4.8947,4.8947,4.797,4.8109,187300.0],["2023-08-15",4.783,4.783,4.6783,4.7341,205600.0],["2023-08-16",4.7202,4.7488,4.6608,4.6713,316300.0],["2023-08-17",4.6713,4.7271,4.5665,4.5805,305500.0],["2023-08-18",4.5316,4.6154,4.4688,4.5735,318200.0],["2023-08-21",4.5945,4.7621,4.5735,4.7621,352700.0],["2023-08-22",4.79,4.8423,4.7097,4.8249,326500.0],["2023-08-23",4.8458,4.9506,4.797,4.9296,227400.0],["2023-08-24",4.8877,5.0274,4.8877,4.9157,255500.0],["2023-08-25",4.9436,4.9995,4.8354,4.9017,226200.0],["2023-08-28",4.9436,5.0902,4.9366,5.0763,307500.0],["2023-08-29",5.0902,5.2019,5.0693,5.181,249900.0],["2023-08-30",5.167,5.2683,5.1391,5.2578,314600.0],["2023-08-31",5.2508,5.2788,5.2369,5.2508,558400.0],["2023-09-01",5.3137,5.3556,5.2648,5.2648,375600.0],["2023-09-05",5.2229,5.2718,5.1461,5.188,494300.0],["2023-09-06",5.181,5.2369,5.1391,5.188,444700.0],["2023-09-07",5.174,5.2718,5.1601,5.2159,366600.0],["2023-09-08",5.2438,5.3102,5.2229,5.2508,187200.0],["2023-09-11",5.2857,5.3975,5.2578,5.3905,420200.0],["2023-09-12",5.3905,5.4044,5.2508,5.2718,446700.0],["2023-09-13",5.3067,5.3206,5.2019,5.2648,276800.0],["2023-09-14",5.3137,5.3905,5.2997,5.3206,275900.0],["2023-09-15",5.3276,5.4184,5.2962,5.3486,749100.0],["2023-09-18",5.3695,5.3975,5.2857,5.2997,275900.0],["2023-09-19",5.2927,5.3486,5.2229,5.2508,285800.0],["2023-09-20",5.2997,5.3137,5.181,5.2019,212000.0],["2023-09-21",5.1321,5.1321,4.8877,4.8947,269100.0],["2023-09-22",4.8947,5.0483,4.8668,4.9855,230000.0],["2023-09-25",4.9366,5.0344,4.9226,4.9506,245300.0],["2023-09-26",4.9226,4.968,4.8319,4.8319,532000.0],["2023-09-27",4.8174,4.8463,4.6366,4.7089,674600.0],["2023-09-28",4.6727,4.8391,4.6293,4.7812,295500.0],["2023-09-29",4.8174,4.8897,4.774,4.868,368000.0],["2023-10-02",4.8102,4.8391,4.5787,4.6293,343400.0],["2023-10-03",4.5859,4.5968,4.3255,4.3906,495900.0],["2023-10-04",4.3328,4.3697,4.1953,4.2894,599500.0],["2023-10-05",4.2749,4.4702,4.2387,4.3979,361600.0],["2023-10-06",4.3472,4.4847,4.3111,4.4413,339900.0],["2023-10-09",4.3906,4.5353,4.3472,4.5064,329300.0],["2023-10-10",4.5281,4.5715,4.4919,4.5353,238000.0],["2023-10-11",4.5498,4.6293,4.5498,4.6293,177100.0],["2023-10-12",4.6004,4.6474,4.5498,4.6149,300300.0],["2023-10-13",4.6944,4.7234,4.4774,4.4847,286300.0],["2023-10-16",4.5353,4.6004,4.4883,4.5932,291800.0],["2023-10-17",4.5136,4.6872,4.5136,4.68,396400.0],["2023-10-18",4.6004,4.6004,4.5064,4.5136,283400.0],["2023-10-19",4.4847,4.51,4.3545,4.3689,424700.0],["2023-10-20",4.3979,4.4189,4.2677,4.2749,527200.0],["2023-10-23",4.2677,4.2677,4.1375,4.1519,717000.0],["2023-10-24",4.1664,4.2026,4.0217,4.1302,522200.0],["2023-10-25",4.0868,4.1375,3.9494,3.9783,430400.0],["2023-10-26",4.0,4.0941,4.0,4.0579,284900.0],["2023-10-27",4.0724,4.1013,4.0073,4.029,323500.0],["2023-10-30",4.1013,4.1664,4.0,4.1302,259500.0],["2023-10-31",4.1519,4.1881,3.9711,3.9856,1002100.0],["2023-11-01",3.595,3.8337,3.3599,3.812,1143700.0],["2023-11-02",3.8264,3.9349,3.6962,3.9205,926400.0],["2023-11-03",3.9856,4.1556,3.9205,3.9566,672900.0],["2023-11-06",3.9566,4.0724,3.8843,4.029,349100.0],["2023-11-07",4.0145,4.0507,3.9603,4.0217,289600.0],["2023-11-08",4.0,4.0724,3.9783,4.0651,366700.0],["2023-11-09",4.0796,4.1375,3.9783,4.0217,488700.0],["2023-11-10",4.0362,4.0579,3.9856,3.9928,325300.0],["2023-11-13",3.9856,4.0651,3.9241,4.0,236200.0],["2023-11-14",4.1881,4.3255,4.1664,4.3255,459900.0],["2023-11-15",4.3472,4.4123,4.2821,4.3906,384500.0],["2023-11-16",4.3617,4.3906,4.1953,4.2098,262400.0],["2023-11-17",4.2677,4.34,4.1881,4.217,725300.0],["2023-11-20",4.2315,4.246,4.1447,4.1447,599900.0],["2023-11-21",4.1158,4.2098,4.0796,4.0868,355600.0],["2023-11-22",4.1085,4.1302,4.0145,4.0434,518700.0],["2023-11-24",4.0434,4.1809,4.0362,4.0724,255400.0],["2023-11-27",4.0434,4.0905,4.0,4.0073,356100.0],["2023-11-28",3.9783,4.029,3.9349,4.0,303000.0],["2023-11-29",4.0434,4.2243,4.0434,4.1881,422700.0],["2023-11-30",4.1881,4.2749,4.1592,4.2749,456900.0],["2023-12-01",4.2604,4.4847,4.1664,4.4702,540600.0],["2023-12-04",4.3834,4.5317,4.3617,4.4847,422600.0],["2023-12-05",4.4702,4.4991,4.4196,4.4847,433200.0],["2023-12-06",4.5136,4.5425,4.217,4.2532,657600.0],["2023-12-07",4.246,4.3328,4.1736,4.2966,700600.0],["2023-12-08",4.2821,4.4268,4.2026,4.4123,493600.0],["2023-12-11",4.4123,4.5606,4.3834,4.5064,681400.0],["2023-12-12",4.5064,4.5172,4.3762,4.3834,563000.0],["2023-12-13",4.3834,4.7523,4.3472,4.7161,959700.0],["2023-12-14",4.8536,4.9548,4.7451,4.8029,1136200.0],["2023-12-15",4.8102,4.8102,4.5932,4.6149,1490800.0],["2023-12-18",4.6872,4.7161,4.5715,4.5715,716600.0],["2023-12-19",4.6004,4.9657,4.6004,4.9042,919200.0],["2023-12-20",4.9187,5.0778,4.8138,4.8174,675000.0],["2023-12-21",4.8825,5.0344,4.8572,5.0344,586900.0],["2023-12-22",5.0561,5.0995,4.9259,4.9331,348200.0],["2023-12-26",4.9693,5.085,4.9548,5.0489,417100.0],["2023-12-27",5.1067,5.1067,5.0344,5.0778,389800.0],["2023-12-28",5.0329,5.1602,5.0254,5.0404,524800.0],["2023-12-29",5.0254,5.0254,4.8531,4.8681,552200.0],["2024-01-02",4.8456,4.913,4.7707,4.8606,323400.0],["2024-01-03",4.7932,4.7932,4.6659,4.6659,628600.0],["2024-01-04",4.7108,4.7633,4.6659,4.7258,391700.0],["2024-01-05",4.6809,4.791,4.6584,4.7633,285700.0],["2024-01-08",4.7633,4.9505,4.7483,4.943,379800.0],["2024-01-09",4.8307,4.8913,4.8044,4.8531,271900.0],["2024-01-10",4.8307,4.913,4.8232,4.9056,330500.0],["2024-01-11",4.8756,4.8906,4.7782,4.8531,395000.0],["2024-01-12",4.7033,4.958,4.7033,4.8381,321800.0],["2024-01-16",4.7932,4.7932,4.6659,4.7033,331000.0],["2024-01-17",4.5985,4.6921,4.5498,4.606,397800.0],["2024-01-18",4.6584,4.6584,4.5273,4.5835,317700.0],["2024-01-19",4.6135,4.6434,4.5161,4.621,443200.0],["2024-01-22",4.6659,4.7183,4.6135,4.6359,273100.0],["2024-01-23",4.6884,4.8082,4.6809,4.7558,485500.0],["2024-01-24",4.8456,4.8531,4.7408,4.7857,434600.0],["2024-01-25",4.8906,4.9205,4.7745,4.8456,257600.0],["2024-01-26",4.8831,4.928,4.8456,4.8756,220000.0],["2024-01-29",4.8681,4.9954,4.8456,4.9879,217600.0],["2024-01-30",4.943,4.9505,4.8381,4.8456,237800.0],["2024-01-31",4.8381,4.8381,4.561,4.561,569300.0],["2024-02-01",4.621,4.621,4.4787,4.5386,935100.0],["2024-02-02",4.4861,4.4861,4.3663,4.3738,579400.0],["2024-02-05",4.3214,4.4113,4.2165,4.3663,781300.0],["2024-02-06",4.3438,4.403,4.269,4.3139,801700.0],["2024-02-07",4.3364,4.3364,3.917,3.9394,1003000.0],["2024-02-08",3.917,3.9844,3.872,3.887,846000.0],["2024-02-09",3.8795,4.0293,3.8585,3.9694,727400.0],["2024-02-12",3.9769,4.0667,3.9769,4.0443,578900.0],["2024-02-13",3.8945,3.9394,3.8346,3.887,790700.0],["2024-02-14",3.9469,4.0068,3.9244,3.9844,700100.0],["2024-02-15",4.0218,4.2615,4.0218,4.209,490200.0],["2024-02-16",4.1491,4.269,4.1042,4.2315,448000.0],["2024-02-20",4.1716,4.2165,4.1042,4.1416,485000.0],["2024-02-21",4.1117,4.8381,4.0443,4.8307,3261500.0],["2024-02-22",4.8906,5.1677,4.8456,5.1677,2215700.0],["2024-02-23",5.1827,5.4148,5.1003,5.1302,1243400.0],["2024-02-26",5.1003,5.2201,5.0493,5.1677,1052300.0],["2024-02-27",5.1677,5.265,5.1677,5.2126,646200.0],["2024-02-28",5.1527,5.3062,5.1227,5.2875,523000.0],["2024-02-29",5.3999,5.632,5.3849,5.6021,868900.0],["2024-03-01",5.6395,5.6957,5.5309,5.6545,740200.0],["2024-03-04",5.4897,5.5871,5.4448,5.4523,1258400.0],["2024-03-05",5.3999,5.4336,5.2987,5.3849,903000.0],["2024-03-06",5.4373,5.4897,5.3849,5.4373,702200.0],["2024-03-07",5.4673,5.5759,5.4673,5.5422,1112200.0],["2024-03-08",5.5871,5.6635,5.5646,5.632,954500.0],["2024-03-11",5.617,5.6994,5.5833,5.6695,356000.0],["2024-03-12",5.6695,5.7256,5.6245,5.6919,423500.0],["2024-03-13",5.6845,5.7886,5.6545,5.7593,464500.0],["2024-03-14",5.7294,5.7593,5.617,5.6695,574800.0],["2024-03-15",5.617,5.7182,5.5871,5.6545,1520000.0],["2024-03-18",5.7144,5.7668,5.632,5.7593,882500.0],["2024-03-19",5.7294,5.7781,5.6695,5.7294,457100.0],["2024-03-20",5.6919,5.9129,5.632,5.8567,493700.0],["2024-03-21",5.8642,6.023,5.8567,5.9316,545500.0],["2024-03-22",5.969,5.969,5.8567,5.8942,607000.0],["2024-03-25",5.9091,6.0814,5.9091,5.969,376000.0],["2024-03-26",6.014,6.014,5.6695,5.7294,910200.0],["2024-03-27",5.8299,6.0232,5.8299,6.0,1049800.0],["2024-03-28",6.0619,6.1624,5.9459,5.9691,1019200.0],["2024-04-01",5.9923,6.0773,5.884,6.0232,481800.0],["2024-04-02",5.884,5.9536,5.8222,5.8995,443400.0],["2024-04-03",5.8686,5.9691,5.8686,5.9304,399800.0],["2024-04-04",6.0309,6.1005,5.8376,5.8608,437500.0],["2024-04-05",5.8608,5.915,5.8106,5.8995,371500.0],["2024-04-08",5.915,5.9845,5.8763,5.9382,421800.0],["2024-04-09",6.0,6.0619,5.9304,6.0387,304100.0],["2024-04-10",5.8067,5.8376,5.6173,5.768,842900.0],["2024-04-11",5.7912,5.8918,5.768,5.8608,484800.0],["2024-04-12",5.7449,5.8763,5.6095,5.6521,720400.0],["2024-04-15",5.6985,5.7394,5.4858,5.567,541200.0],["2024-04-16",5.4974,5.5979,5.4046,5.482,728900.0],["2024-04-17",5.5361,5.6405,5.5361,5.6211,679600.0],["2024-04-18",5.683,5.7564,5.6366,5.6907,416600.0],["2024-04-19",5.6675,5.8415,5.6675,5.8067,325000.0],["2024-04-22",5.8299,5.9072,5.7874,5.884,367600.0],["2024-04-23",5.8995,6.1044,5.8686,6.0619,554000.0],["2024-04-24",6.0309,6.116,5.9536,6.0619,636400.0],["2024-04-25",5.9768,6.0077,5.8376,5.8376,429500.0],["2024-04-26",5.8454,5.9381,5.8106,5.8376,300300.0],["2024-04-29",5.884,5.9497,5.8299,5.8918,329600.0],["2024-04-30",5.8454,5.8454,5.6675,5.6675,458900.0],["2024-05-01",6.0851,6.5064,6.0077,6.4098,1395300.0],["2024-05-02",6.4949,6.4949,6.2513,6.2861,660200.0],["2024-05-03",6.4949,6.6333,6.4098,6.4639,629400.0],["2024-05-06",6.5567,6.692,6.5296,6.6495,544000.0],["2024-05-07",6.7036,6.8737,6.7036,6.8351,834200.0],["2024-05-08",6.7577,6.8505,6.692,6.8119,472700.0],["2024-05-09",6.7964,6.8312,6.5954,6.6727,341700.0],["2024-05-10",6.7036,6.7345,6.5799,6.6263,268200.0],["2024-05-13",6.6882,6.7191,6.6263,6.6572,350200.0],["2024-05-14",6.7268,6.8041,6.7229,6.7577,447400.0],["2024-05-15",6.8351,6.8892,6.7191,6.7809,580600.0],["2024-05-16",6.7577,6.8544,6.7075,6.8428,358800.0],["2024-05-17",6.866,6.9278,6.7848,6.8583,305400.0],["2024-05-20",6.8428,6.8737,6.7345,6.7345,416200.0],["2024-05-21",6.7268,6.8196,6.6688,6.7655,307600.0],["2024-05-22",6.7268,6.8196,6.6959,6.7964,434300.0],["2024-05-23",6.8119,6.8273,6.4949,6.5335,507700.0],["2024-05-24",6.5644,6.6031,6.4407,6.4794,1056200.0],["2024-05-28",6.5335,6.5528,6.3131,6.3943,577300.0],["2024-05-29",6.2706,6.5103,6.2242,6.4794,512600.0],["2024-05-30",6.5335,6.634,6.5064,6.6031,366500.0],["2024-05-31",6.6108,6.6727,6.5142,6.634,650400.0],["2024-06-03",6.7577,6.7577,6.5374,6.6572,547900.0],["2024-06-04",6.6031,6.6108,6.5103,6.5412,369600.0],["2024-06-05",6.5954,6.665,6.4949,6.6572,377800.0],["2024-06-06",6.6108,6.634,6.491,6.5335,390400.0],["2024-06-07",6.4562,6.5026,6.4075,6.4717,270300.0],["2024-06-10",6.4175,6.5296,6.3711,6.4871,203900.0],["2024-06-11",6.4175,6.491,6.3634,6.4175,322300.0],["2024-06-12",6.6186,6.665,6.5412,6.5567,300200.0],["2024-06-13",6.5567,6.5722,6.4601,6.518,308800.0],["2024-06-14",6.4098,6.4485,6.3557,6.4175,298600.0],["2024-06-17",6.3943,6.5722,6.3866,6.549,260100.0],["2024-06-18",6.5644,6.6804,6.5258,6.6727,459100.0],["2024-06-20",6.6418,6.6959,6.4871,6.6881,765900.0],["2024-06-21",6.6186,6.6951,6.4871,6.6031,1853000.0],["2024-06-24",6.665,6.7925,6.6263,6.7577,457600.0],["2024-06-25",6.7345,6.7655,6.6959,6.7577,393900.0],["2024-06-26",6.6959,6.7423,6.6186,6.6495,510900.0],["2024-06-27",6.6415,6.7449,6.6177,6.7211,561800.0],["2024-06-28",6.7927,6.8722,6.6813,6.8722,1652300.0],["2024-07-01",6.8722,6.8881,6.6455,6.7449,474300.0],["2024-07-02",6.7449,6.9597,6.7449,6.912,350700.0],["2024-07-03",6.8881,6.9438,6.8245,6.8245,233200.0],["2024-07-05",6.8165,6.8642,6.7688,6.8404,292800.0],["2024-07-08",6.9199,6.9517,6.8642,6.912,239100.0],["2024-07-09",6.8324,6.9398,6.8245,6.9279,477300.0],["2024-07-10",6.9597,7.0472,6.8961,7.0392,304700.0],["2024-07-11",7.1188,7.1904,7.0472,7.1585,657400.0],["2024-07-12",7.2619,7.2938,7.1482,7.2063,776100.0],["2024-07-15",7.2858,7.4369,7.1904,7.429,1751700.0],["2024-07-16",7.5085,7.6079,7.4369,7.5562,745200.0],["2024-07-17",7.4847,7.5642,7.4687,7.5085,576600.0],["2024-07-18",7.4608,7.596,7.3852,7.3972,733400.0],["2024-07-19",7.4369,7.5682,7.4051,7.4608,1190700.0],["2024-07-22",7.5006,7.5562,7.433,7.4926,619300.0],["2024-07-23",7.4608,7.6835,7.4608,7.4767,1313700.0],["2024-07-24",7.4051,7.4449,7.1506,7.1904,920000.0],["2024-07-25",7.2301,7.3574,7.1188,7.1267,759500.0],["2024-07-26",7.2619,7.2619,7.0472,7.1585,560100.0],["2024-07-29",7.1665,7.1983,6.9637,7.0392,456200.0],["2024-07-30",7.079,7.0949,6.9517,7.0472,650700.0],["2024-07-31",6.9438,7.087,6.5938,6.9517,2269900.0],["2024-08-01",6.9756,7.079,6.7608,6.8245,1432700.0],["2024-08-02",6.6018,6.7847,6.5461,6.737,656200.0],["2024-08-05",6.4109,6.5779,6.2995,6.4665,714800.0],["2024-08-06",6.4825,6.5501,6.3393,6.5381,1032900.0],["2024-08-07",6.6654,6.7489,6.4984,6.5222,365200.0],["2024-08-08",6.6018,6.6972,6.5143,6.6495,355500.0],["2024-08-09",6.6734,6.6734,6.5342,6.6495,248400.0],["2024-08-12",6.6893,6.6893,6.5302,6.6256,262200.0],["2024-08-13",6.6893,6.7211,6.6177,6.6813,332900.0],["2024-08-14",6.737,6.7608,6.6097,6.729,286400.0],["2024-08-15",6.8404,6.8404,6.7012,6.7529,300600.0],["2024-08-16",6.7211,6.8006,6.7131,6.729,325500.0],["2024-08-19",6.7688,6.8523,6.741,6.7847,450900.0],["2024-08-20",6.7688,6.8722,6.7131,6.8165,295000.0],["2024-08-21",6.912,6.912,6.7847,6.8483,275500.0],["2024-08-22",6.8563,6.8762,6.8006,6.8165,274900.0],["2024-08-23",6.8404,7.0432,6.7887,7.0233,293900.0],["2024-08-26",7.079,7.1824,7.0472,7.1108,341700.0],["2024-08-27",7.0472,7.1347,7.0074,7.0949,245500.0],["2024-08-28",7.1029,7.1705,7.087,7.1506,455700.0],["2024-08-29",7.1904,7.2699,7.1267,7.2381,336300.0],["2024-08-30",7.254,7.2779,7.1267,7.2063,367900.0],["2024-09-03",7.1585,7.2301,7.0591,7.079,303100.0],["2024-09-04",7.0392,7.0631,6.9478,6.9597,286300.0],["2024-09-05",7.0074,7.087,6.9915,7.0313,252100.0],["2024-09-06",7.0313,7.0472,6.8364,6.8722,281700.0],["2024-09-09",6.912,6.9836,6.8722,6.9438,343500.0],["2024-09-10",6.9597,7.0074,6.8802,6.9915,652600.0],["2024-09-11",6.9438,6.9995,6.7966,6.9597,517700.0],["2024-09-12",6.9995,7.1625,6.9597,7.1267,606900.0],["2024-09-13",7.1824,7.2421,7.1029,7.1745,531900.0],["2024-09-16",7.2222,7.2262,6.9955,7.0551,744300.0],["2024-09-17",7.079,7.1506,7.0353,7.1029,795200.0],["2024-09-18",7.1108,7.1506,6.9676,7.0472,864700.0],["2024-09-19",7.1824,7.1983,7.0313,7.1347,729400.0],["2024-09-20",7.071,7.0989,6.8245,6.8961,1721300.0],["2024-09-23",6.904,6.9915,6.8642,6.9199,546300.0],["2024-09-24",6.9279,7.1267,6.904,7.079,761200.0],["2024-09-25",7.079,7.1029,6.8642,6.8642,474900.0],["2024-09-26",6.9597,7.0074,6.7768,6.8086,659400.0],["2024-09-27",6.8004,6.9559,6.7677,6.8004,3347100.0],["2024-09-30",6.7922,7.0172,6.7677,6.9804,860500.0],["2024-10-01",6.9886,6.9886,6.6695,6.7349,4781600.0],["2024-10-02",6.7349,6.9027,6.7349,6.874,435300.0],["2024-10-03",6.8495,6.9068,6.7349,6.8822,612000.0],["2024-10-04",6.9477,6.9968,6.8004,6.8331,342200.0],["2024-10-07",6.8086,6.8577,6.6981,6.8168,437600.0],["2024-10-08",6.8495,6.8495,6.6776,6.7595,450500.0],["2024-10-09",6.7758,6.8004,6.7186,6.7677,363500.0],["2024-10-10",6.7022,6.7636,6.6776,6.7431,327900.0],["2024-10-11",6.7677,6.7922,6.7349,6.7758,261100.0],["2024-10-14",6.7758,6.8822,6.7267,6.8413,212900.0],["2024-10-15",6.8413,6.9518,6.8168,6.8659,1060900.0],["2024-10-16",6.915,7.0704,6.8904,7.0704,322000.0],["2024-10-17",7.2014,7.2668,7.1195,7.2096,526700.0],["2024-10-18",7.2014,7.2505,7.1441,7.1523,319200.0],["2024-10-21",7.1277,7.2096,6.8413,6.874,352400.0],["2024-10-22",6.8331,6.9272,6.784,6.8495,474500.0],["2024-10-23",6.874,6.9313,6.8086,6.915,502800.0],["2024-10-24",6.915,6.9845,6.8986,6.9477,565800.0],["2024-10-25",6.9641,7.0132,6.8208,6.8495,351400.0],["2024-10-28",6.8495,6.919,6.8168,6.8577,460400.0],["2024-10-29",6.8168,6.8536,6.7186,6.8086,465300.0],["2024-10-30",7.005,7.2668,6.8086,7.2096,671600.0],["2024-10-31",7.1768,7.2423,7.1523,7.2096,580000.0],["2024-11-01",7.1932,7.2505,7.0909,7.1686,638200.0],["2024-11-04",7.2096,7.2423,7.095,7.2014,541700.0],["2024-11-05",7.185,7.2423,7.1605,7.2014,1050200.0],["2024-11-06",7.3896,7.4469,7.005,7.2259,896600.0],["2024-11-07",7.2259,7.3282,7.2014,7.2914,616900.0],["2024-11-08",7.3323,7.4591,7.2668,7.4305,553300.0],["2024-11-11",7.4469,7.5042,7.3732,7.4223,437600.0],["2024-11-12",7.4223,7.4223,7.1523,7.2587,548900.0],["2024-11-13",7.2996,7.3159,7.1932,7.2341,743100.0],["2024-11-14",7.2832,7.3405,7.2177,7.2668,428600.0],["2024-11-15",7.2996,7.3241,7.1032,7.1523,804800.0],["2024-11-18",7.1605,7.275,7.0868,7.2177,438200.0],["2024-11-19",7.1277,7.2587,7.1277,7.2423,328900.0],["2024-11-20",7.2259,7.2341,7.1114,7.1523,294200.0],["2024-11-21",7.1686,7.2341,7.1195,7.185,314700.0],["2024-11-22",7.2423,7.3078,7.1973,7.2668,403500.0],["2024-11-25",7.275,7.41,7.1605,7.3896,2208500.0],["2024-11-26",7.3814,7.5492,7.3446,7.5123,624500.0],["2024-11-27",7.5451,7.6228,7.5042,7.5287,296000.0],["2024-11-29",7.586,7.586,7.4264,7.4714,148600.0],["2024-12-02",7.4714,7.4919,7.2996,7.4551,406500.0],["2024-12-03",7.496,7.5205,7.32,7.3978,372400.0],["2024-12-04",7.3814,7.4551,7.3241,7.3732,310000.0],["2024-12-05",7.3978,7.3978,7.2505,7.275,310000.0],["2024-12-06",7.2668,7.41,7.2546,7.3487,533800.0],["2024-12-09",7.3978,7.5287,7.3691,7.4141,481500.0],["2024-12-10",7.3896,7.4632,7.2668,7.4305,389900.0],["2024-12-11",7.4551,7.4551,7.3037,7.3978,365400.0],["2024-12-12",7.3978,7.4305,7.3446,7.365,340400.0],["2024-12-13",7.3487,7.406,7.3159,7.3896,326400.0],["2024-12-16",7.406,7.5205,7.3487,7.406,529700.0],["2024-12-17",7.3569,7.3978,7.2014,7.2423,700100.0],["2024-12-18",7.3241,7.3241,6.9395,6.9641,814100.0],["2024-12-19",7.0541,7.1523,6.9477,6.9641,798200.0],["2024-12-20",6.9477,7.2423,6.9477,7.1768,2580800.0],["2024-12-23",7.185,7.2423,6.9722,7.0704,633300.0],["2024-12-24",7.1195,7.1768,7.0541,7.1768,239200.0],["2024-12-26",7.1523,7.2096,7.0868,7.1359,603100.0],["2024-12-27",7.0938,7.1906,7.0265,7.0686,662000.0],["2024-12-30",7.0349,7.077,6.9255,7.0181,521400.0],["2024-12-31",7.0938,7.2411,7.0576,7.1527,395200.0],["2025-01-02",7.1948,7.2739,7.1275,7.2116,658000.0],["2025-01-03",7.2537,7.3042,7.2074,7.2705,265500.0],["2025-01-06",7.279,7.279,7.1696,7.1948,406700.0],["2025-01-07",7.1611,7.2285,7.0475,7.077,513300.0],["2025-01-08",7.0265,7.1611,6.9844,7.1527,501000.0],["2025-01-10",7.0433,7.1065,6.9592,6.976,571700.0],["2025-01-13",6.9508,7.0475,6.8919,7.0181,596300.0],["2025-01-14",7.0433,7.1191,7.0181,7.0433,495800.0],["2025-01-15",7.1948,7.2201,7.1275,7.178,311700.0],["2025-01-16",7.178,7.2453,7.1527,7.1527,303200.0],["2025-01-17",7.2116,7.279,7.1527,7.1611,290800.0],["2025-01-21",7.1191,7.1527,6.9844,7.1191,737300.0],["2025-01-22",7.1022,7.1233,6.976,7.0181,646000.0],["2025-01-23",7.0265,7.1317,6.9676,6.9844,865500.0],["2025-01-24",6.9928,7.1022,6.9844,7.0433,321100.0],["2025-01-27",7.0518,7.178,7.0265,7.1107,312800.0],["2025-01-28",7.0854,7.178,7.0475,7.0602,255700.0],["2025-01-29",7.0602,7.1611,7.0013,7.0013,318200.0],["2025-01-30",7.077,7.1275,7.056,7.0854,651100.0],["2025-01-31",7.1022,7.2032,7.0265,7.077,355700.0],["2025-02-03",6.9928,7.1527,6.9928,7.0097,316900.0],["2025-02-04",7.0097,7.2453,6.9928,7.1948,414600.0],["2025-02-05",7.2116,7.3294,7.1822,7.1948,645000.0],["2025-02-06",7.2116,7.3463,7.2116,7.3379,324100.0],["2025-02-07",7.2958,7.3126,7.1611,7.1948,349600.0],["2025-02-10",7.2116,7.2705,7.1317,7.2369,334500.0],["2025-02-11",7.2201,7.2705,7.178,7.2453,262000.0],["2025-02-12",7.1359,7.279,7.1359,7.2285,398200.0],["2025-02-13",7.2705,7.2874,7.1738,7.2369,375200.0],["2025-02-14",7.2116,7.3126,7.2032,7.3042,385300.0],["2025-02-18",7.279,7.3631,7.279,7.3294,476600.0],["2025-02-19",7.0265,7.1696,6.7152,6.9508,1736700.0],["2025-02-20",6.9844,7.0433,6.9255,7.0433,893100.0],["2025-02-21",7.1107,7.1107,6.9297,7.0013,696200.0],["2025-02-24",7.0181,7.0938,6.9886,7.0097,494000.0],["2025-02-25",7.0518,7.1948,7.0013,7.1191,625000.0],["2025-02-26",7.1107,7.1443,7.0433,7.1107,529800.0],["2025-02-27",7.0938,7.1948,7.0938,7.178,422900.0],["2025-02-28",7.178,7.2874,7.1696,7.2621,569500.0],["2025-03-03",7.2621,7.2958,7.1107,7.1527,683100.0],["2025-03-04",7.077,7.1527,7.0181,7.0854,701200.0],["2025-03-05",7.077,7.1696,7.0686,7.1359,608700.0],["2025-03-06",7.0433,7.1443,7.0433,7.1107,1178500.0],["2025-03-07",7.1359,7.2579,7.1022,7.2285,615300.0],["2025-03-10",7.1696,7.3463,7.1275,7.1443,1199200.0],["2025-03-11",7.1611,7.2116,6.976,7.077,1209600.0],["2025-03-12",7.0854,7.1864,7.0013,7.1611,1102100.0],["2025-03-13",7.1527,7.2621,7.0349,7.1107,1371100.0],["2025-03-14",7.1527,7.2032,7.077,7.1864,794100.0],["2025-03-17",7.1864,7.2621,7.178,7.2116,610400.0],["2025-03-18",7.2116,7.2453,7.178,7.178,662000.0],["2025-03-19",7.2285,7.2285,7.1065,7.178,448800.0],["2025-03-20",7.1275,7.2512,7.1275,7.1527,536500.0],["2025-03-21",7.1107,7.1611,7.0896,7.1107,1104700.0],["2025-03-24",7.1864,7.199,7.1191,7.1611,467400.0],["2025-03-25",7.1948,7.199,7.1275,7.1527,835500.0],["2025-03-26",7.1527,7.1864,7.0055,7.0518,951700.0],["2025-03-27",7.0181,7.098,6.9928,7.0349,909500.0],["2025-03-28",7.0523,7.1389,6.931,6.9483,768600.0],["2025-03-31",6.931,7.0956,6.9006,7.0609,627100.0],["2025-04-01",7.0956,7.1216,7.0133,7.0609,490900.0],["2025-04-02",7.0176,7.0782,6.9829,7.0436,569700.0],["2025-04-03",6.8876,6.9916,6.8097,6.8183,879600.0],["2025-04-04",6.7404,6.801,6.3158,6.5151,2022900.0],["2025-04-07",6.4545,6.6364,6.0559,6.0646,2207100.0],["2025-04-08",6.2379,6.2552,5.8393,5.8913,2047600.0],["2025-04-09",5.8047,6.2855,5.6054,6.2205,1908800.0],["2025-04-10",6.0819,6.1166,5.7527,5.978,1473100.0],["2025-04-11",5.9433,5.9866,5.6401,5.8913,1198400.0],["2025-04-14",5.9953,6.1772,5.926,6.0906,1290100.0],["2025-04-15",6.0992,6.2292,6.0819,6.1166,608000.0],["2025-04-16",6.0992,6.1556,6.0646,6.1079,640200.0],["2025-04-17",6.1426,6.2725,6.1296,6.2119,550500.0],["2025-04-21",6.1859,6.1859,6.0343,6.1426,521600.0],["2025-04-22",6.2205,6.3895,6.1642,6.3505,580200.0],["2025-04-23",6.4718,6.5498,6.3158,6.3418,659000.0],["2025-04-24",6.3765,6.3808,6.2465,6.2985,899900.0],["2025-04-25",6.2898,6.3245,6.2032,6.2465,752100.0],["2025-04-28",6.2552,6.4978,6.2552,6.4198,687700.0],["2025-04-29",6.3765,6.5324,6.3765,6.5238,657600.0],["2025-04-30",6.4198,6.6581,6.2812,6.6191,1272100.0],["2025-05-01",6.6277,6.7057,6.4848,6.5411,680200.0],["2025-05-02",6.6017,6.6624,6.5584,6.6277,458900.0],["2025-05-05",6.5844,6.6451,6.5411,6.6191,571300.0],["2025-05-06",6.5671,6.6104,6.4718,6.4718,495200.0],["2025-05-07",6.5151,6.6035,6.5064,6.5151,455200.0],["2025-05-08",6.5757,6.6511,6.5671,6.5844,522400.0],["2025-05-09",6.6017,6.684,6.5844,6.6451,576800.0],["2025-05-12",6.8183,6.8703,6.723,6.827,450100.0],["2025-05-13",6.8703,6.9526,6.8487,6.9223,464100.0],["2025-05-14",6.905,6.9396,6.7534,6.7663,696000.0],["2025-05-15",6.7577,6.918,6.7577,6.905,508300.0],["2025-05-16",6.9136,6.9743,6.892,6.9136,458200.0],["2025-05-19",6.827,6.879,6.8183,6.8443,398200.0],["2025-05-20",6.827,6.8617,6.7707,6.7837,564000.0],["2025-05-21",6.7447,6.7447,6.5238,6.5411,591800.0],["2025-05-22",6.5064,6.6104,6.4458,6.5584,616500.0],["2025-05-23",6.4804,6.6234,6.4631,6.5757,436500.0],["2025-05-27",6.6191,6.7144,6.5671,6.6624,498700.0],["2025-05-28",6.6451,6.697,6.6191,6.6277,284600.0],["2025-05-29",6.671,6.7317,6.6364,6.7057,384100.0],["2025-05-30",6.697,6.7317,6.6191,6.6537,430400.0],["2025-06-02",6.6364,6.6451,6.4804,6.5498,673400.0],["2025-06-03",6.5411,6.7057,6.5238,6.6624,406100.0],["2025-06-04",6.6364,6.7404,6.6095,6.723,573200.0],["2025-06-05",6.723,6.788,6.6797,6.7144,427900.0],["2025-06-06",6.775,6.8443,6.775,6.8097,467500.0],["2025-06-09",6.801,6.9136,6.7837,6.8703,420000.0],["2025-06-10",6.879,6.9396,6.8617,6.931,350200.0],["2025-06-11",6.9743,7.0393,6.9483,6.957,561700.0],["2025-06-12",6.957,7.0436,6.931,7.0349,554700.0],["2025-06-13",6.9743,7.0263,6.8487,6.8617,488600.0],["2025-06-16",6.931,6.9656,6.8617,6.8703,554700.0],["2025-06-17",6.8443,6.8746,6.7793,6.801,805500.0],["2025-06-18",6.7837,6.9136,6.7837,6.8617,946700.0],["2025-06-20",6.8963,6.9526,6.853,6.853,1191500.0],["2025-06-23",6.8443,6.9006,6.7577,6.8617,748400.0],["2025-06-24",6.8876,6.9699,6.8876,6.9136,874400.0],["2025-06-25",6.8963,6.918,6.827,6.827,550100.0],["2025-06-26",6.8703,6.957,6.827,6.9396,708000.0],["2025-06-27",6.9575,6.9709,6.8146,6.8592,1975100.0],["2025-06-30",6.9039,6.9218,6.8101,6.895,998100.0],["2025-07-01",6.8682,7.1227,6.8682,7.02,669900.0],["2025-07-02",7.0557,7.2254,7.0379,7.2165,613500.0],["2025-07-03",7.2076,7.3058,7.154,7.1986,357000.0],["2025-07-07",7.1272,7.2165,7.0959,7.1182,688400.0],["2025-07-08",7.1182,7.221,7.1138,7.1182,692500.0],["2025-07-09",7.145,7.2522,7.145,7.2344,342500.0],["2025-07-10",7.2076,7.3326,7.2076,7.2879,549500.0],["2025-07-11",7.2701,7.3415,7.2165,7.279,527100.0],["2025-07-14",7.2344,7.3237,7.221,7.3147,538000.0],["2025-07-15",7.3147,7.3594,7.1808,7.1808,637000.0],["2025-07-16",7.2344,7.3237,7.2165,7.3147,593100.0],["2025-07-17",7.3058,7.3951,7.2344,7.2344,706200.0],["2025-07-18",7.3147,7.3683,7.154,7.2076,980900.0],["2025-07-21",7.2165,7.2522,7.1718,7.1808,439400.0],["2025-07-22",7.1808,7.3907,7.1808,7.3415,489900.0],["2025-07-23",7.3415,7.4398,7.3415,7.3862,520800.0],["2025-07-24",7.3862,7.5559,7.3862,7.4666,483600.0],["2025-07-25",7.4487,7.5827,7.4273,7.5827,736300.0],["2025-07-28",7.5737,7.6631,7.4264,7.4755,502900.0],["2025-07-29",7.538,7.538,7.4621,7.4844,401200.0],["2025-07-30",7.7702,8.1096,7.7702,7.8149,1537900.0],["2025-07-31",7.806,7.8551,7.6943,7.7702,1180500.0],["2025-08-01",7.7434,7.797,7.6899,7.7434,687000.0],["2025-08-04",7.7702,8.0337,7.7702,7.9667,848900.0],["2025-08-05",7.9757,8.0828,7.9131,7.9489,543100.0],["2025-08-06",7.9757,7.9757,7.8774,7.8863,370000.0],["2025-08-07",7.9131,8.0024,7.9131,7.9846,475500.0],["2025-08-08",7.9578,8.0105,7.931,7.9399,358500.0],["2025-08-11",7.9578,7.9578,7.7881,7.8238,424700.0],["2025-08-12",7.8774,8.0918,7.8462,8.056,449900.0],["2025-08-13",8.0739,8.2034,8.0605,8.1989,371300.0],["2025-08-14",8.0739,8.1141,8.0382,8.0918,262600.0],["2025-08-15",8.1007,8.2079,8.1007,8.1275,505700.0],["2025-08-18",8.1007,8.1713,8.0739,8.0828,324700.0],["2025-08-19",8.0918,8.2347,8.0784,8.1543,515800.0],["2025-08-20",8.1543,8.2168,8.1364,8.19,403500.0],["2025-08-21",8.1811,8.1811,8.0248,8.0471,842400.0],["2025-08-22",8.065,8.324,8.0114,8.2347,850000.0],["2025-08-25",8.2347,8.24,8.1811,8.19,602200.0],["2025-08-26",8.1721,8.3284,8.14,8.3061,500600.0],["2025-08-27",8.2793,8.3597,8.2302,8.2615,383600.0],["2025-08-28",8.3061,8.324,8.1989,8.2793,272700.0],["2025-08-29",8.2436,8.3731,8.2436,8.3508,674500.0],["2025-09-02",8.2257,8.3418,8.2079,8.324,316300.0],["2025-09-03",8.2972,8.3954,8.2972,8.3865,335400.0],["2025-09-04",8.4133,8.5026,8.3865,8.4937,518100.0],["2025-09-05",8.5294,8.7973,8.5294,8.6455,2198900.0],["2025-09-08",8.6276,8.775,8.6053,8.6812,1085100.0],["2025-09-09",8.6455,8.6723,8.4847,8.4937,440500.0],["2025-09-10",8.5383,8.6008,8.4401,8.4579,405900.0],["2025-09-11",8.4758,8.5741,8.4133,8.4222,832000.0],["2025-09-12",8.4312,8.4847,8.3865,8.4312,754600.0],["2025-09-15",8.4937,8.4937,8.3731,8.4401,452100.0],["2025-09-16",8.2972,8.4133,8.1543,8.2793,969400.0],["2025-09-17",8.1543,8.3508,8.1275,8.2615,1123400.0],["2025-09-18",8.2615,8.382,8.2347,8.3418,551200.0],["2025-09-19",8.3597,8.4044,8.2168,8.2525,2168700.0],["2025-09-22",8.2436,8.2615,8.0694,8.1007,629100.0],["2025-09-23",8.1007,8.19,8.056,8.0828,623200.0],["2025-09-24",8.065,8.1364,8.0382,8.0918,823400.0],["2025-09-25",8.0382,8.0784,7.8104,7.8863,1148300.0],["2025-09-26",7.9047,7.9598,7.8358,7.9139,976500.0],["2025-09-29",7.8863,7.9139,7.7945,7.8221,799800.0],["2025-09-30",7.8404,7.8772,7.7762,7.8588,773400.0],["2025-10-01",7.8037,7.9047,7.7854,7.8863,1031400.0],["2025-10-02",7.8772,7.9001,7.8175,7.8863,344600.0],["2025-10-03",7.9047,8.0378,7.9047,8.0057,498400.0],["2025-10-06",7.9965,7.9965,7.7716,7.8404,767600.0],["2025-10-07",7.8129,7.946,7.8037,7.8772,515400.0],["2025-10-08",7.9231,7.9782,7.868,7.9506,317400.0],["2025-10-09",7.9231,7.9736,7.7991,7.8313,324100.0],["2025-10-10",7.8313,7.8955,7.7303,7.7486,464400.0],["2025-10-13",7.8037,7.9139,7.7854,7.8863,346400.0],["2025-10-14",7.8313,7.9873,7.8313,7.969,434900.0],["2025-10-15",8.0149,8.0975,7.9782,7.9965,462700.0],["2025-10-16",7.9873,8.0057,7.7991,7.8221,585000.0],["2025-10-17",7.8221,7.9047,7.8175,7.868,368800.0],["2025-10-20",7.8955,8.0929,7.8955,8.07,480400.0],["2025-10-21",8.0608,8.1067,8.0424,8.0608,372300.0],["2025-10-22",8.0791,8.2077,8.0791,8.1709,378200.0],["2025-10-23",8.1618,8.2077,8.1434,8.1434,257300.0],["2025-10-24",8.1159,8.2811,8.1159,8.1618,327200.0],["2025-10-27",8.1618,8.2536,8.0883,8.1618,367300.0],["2025-10-28",8.1159,8.2169,8.07,8.1893,785200.0],["2025-10-29",8.226,8.6024,7.9047,7.9598,893300.0],["2025-10-30",7.9414,8.0791,7.9231,8.0057,647600.0],["2025-10-31",7.9965,8.0057,7.9047,7.9414,556500.0],["2025-11-03",7.9414,8.0424,7.8129,8.0332,583200.0],["2025-11-04",7.9965,8.2444,7.9782,8.1893,704100.0],["2025-11-05",8.226,8.327,8.1985,8.3087,602500.0],["2025-11-06",8.2811,8.3546,8.1893,8.1985,422000.0],["2025-11-07",8.2077,8.327,8.1801,8.1893,472700.0],["2025-11-10",8.1893,8.2582,8.0975,8.2169,510600.0],["2025-11-11",8.226,8.3546,8.2169,8.327,541700.0],["2025-11-12",8.3637,8.3637,8.2398,8.3454,378300.0],["2025-11-13",8.2903,8.3729,8.2444,8.2719,329900.0],["2025-11-14",8.2719,8.2719,8.1664,8.2169,446300.0],["2025-11-17",8.2352,8.2811,8.1159,8.1434,521600.0],["2025-11-18",8.125,8.1434,8.0195,8.0883,637200.0],["2025-11-19",8.0791,8.0883,7.9644,8.0332,486000.0],["2025-11-20",8.1067,8.1618,8.0103,8.0424,463100.0],["2025-11-21",8.0883,8.1434,7.9919,8.0883,802700.0],["2025-11-24",8.0424,8.0608,8.0057,8.0241,465000.0],["2025-11-25",8.0791,8.3408,8.0608,8.327,559300.0],["2025-11-26",8.2719,8.4234,8.2719,8.3637,393500.0],["2025-11-28",8.4005,8.4005,8.3133,8.3454,173100.0],["2025-12-01",8.2995,8.3821,8.2857,8.3546,574200.0],["2025-12-02",8.4005,8.4005,8.2811,8.2903,891000.0],["2025-12-03",8.3178,8.4005,8.2903,8.4005,655800.0],["2025-12-04",8.3637,8.4005,8.1893,8.2169,389600.0],["2025-12-05",8.1985,8.3316,8.1801,8.2444,745700.0],["2025-12-08",8.2536,8.2719,8.1434,8.2444,358200.0],["2025-12-09",8.2903,8.3454,8.2811,8.2903,413300.0],["2025-12-10",8.2995,8.4142,8.2903,8.3546,580300.0],["2025-12-11",8.4005,8.4096,8.2747,8.3821,595600.0],["2025-12-12",8.3913,8.4647,8.3821,8.4096,762000.0],["2025-12-15",8.4188,8.4372,8.3683,8.4188,466000.0],["2025-12-16",8.4372,8.4464,8.2857,8.2995,407500.0],["2025-12-17",8.327,8.428,8.2628,8.3546,2850100.0],["2025-12-18",8.3729,8.4969,8.3729,8.4556,1185400.0],["2025-12-19",8.4188,8.4785,8.3637,8.4096,1058500.0],["2025-12-22",8.4005,8.4831,8.3913,8.4556,1285400.0],["2025-12-23",8.4464,8.4739,8.3133,8.3178,598000.0],["2025-12-24",8.3637,8.3913,8.3087,8.3637,451700.0],["2025-12-26",8.4203,8.4203,8.2506,8.2883,694000.0],["2025-12-29",8.326,8.326,8.1092,8.194,1189000.0],["2025-12-30",8.1752,8.227,8.1374,8.1469,492300.0],["2025-12-31",8.1846,8.2223,8.0997,8.1186,1205600.0],["2026-01-02",8.1752,8.4156,8.1374,8.3166,868900.0],["2026-01-05",8.3826,8.3826,8.2506,8.3637,952100.0],["2026-01-06",8.3449,8.4062,8.2742,8.3826,1017300.0],["2026-01-07",8.4015,8.4628,8.326,8.3449,853500.0],["2026-01-08",8.3449,8.557,8.3072,8.4675,790300.0],["2026-01-09",8.524,8.6089,8.5052,8.524,694300.0],["2026-01-12",8.4863,8.6325,8.4109,8.5523,487900.0],["2026-01-13",8.6183,8.6183,8.3685,8.4109,529300.0],["2026-01-14",8.392,8.5429,8.3685,8.5146,455300.0],["2026-01-15",8.4863,8.6466,8.4486,8.6278,596900.0],["2026-01-16",8.5995,8.7268,8.557,8.6843,886300.0],["2026-01-20",8.5806,8.6042,8.3986,8.5523,828100.0],["2026-01-21",8.5523,8.6372,8.4863,8.6183,946500.0],["2026-01-22",8.6561,8.7692,8.59,8.59,592900.0],["2026-01-23",8.5806,8.6372,8.4486,8.458,768200.0],["2026-01-26",8.4863,8.4863,8.3826,8.4675,705300.0],["2026-01-27",8.4392,8.5995,8.4392,8.59,432900.0],["2026-01-28",8.5523,8.8164,8.5523,8.7221,1039100.0],["2026-01-29",8.7598,8.8069,8.6325,8.7786,1084200.0],["2026-01-30",8.7409,8.7569,8.3025,8.5146,1363500.0],["2026-02-02",8.4769,8.6466,8.3826,8.6183,807000.0],["2026-02-03",8.6089,8.7032,8.4203,8.5712,847900.0],["2026-02-04",8.5995,8.5995,8.4816,8.5806,637500.0],["2026-02-05",8.5523,8.5618,8.3732,8.3826,805700.0],["2026-02-06",8.4675,8.4863,8.392,8.4392,389700.0],["2026-02-09",8.458,8.458,8.2034,8.4015,706600.0],["2026-02-10",8.3637,8.491,8.3637,8.4863,448900.0],["2026-02-11",8.5335,8.5712,8.4628,8.4863,347400.0],["2026-02-12",8.5429,8.5665,8.1987,8.3355,565900.0],["2026-02-13",8.326,8.4439,8.2034,8.3449,536000.0],["2026-02-17",8.3826,8.3826,8.1789,8.3072,851200.0],["2026-02-18",8.0149,8.3072,7.8829,7.9677,2529900.0],["2026-02-19",7.9017,8.0762,7.8357,7.9583,1006600.0],["2026-02-20",7.9394,8.062,7.93,7.996,975800.0],["2026-02-23",8.0054,8.1092,7.8499,7.864,716400.0],["2026-02-24",7.8357,7.93,7.7886,7.8829,635500.0],["2026-02-25",7.93,7.9771,7.8876,7.9771,641000.0],["2026-02-26",8.0149,8.1139,8.0007,8.0809,774900.0],["2026-02-27",8.0149,8.1186,7.9583,7.9771,1115700.0],["2026-03-02",7.8451,8.1044,7.8074,8.0432,692800.0],["2026-03-03",7.9111,8.029,7.8734,7.9489,533900.0],["2026-03-04",7.9677,8.1186,7.9253,8.1186,598500.0],["2026-03-05",7.9771,8.0337,7.9017,7.9677,740200.0],["2026-03-06",7.8451,7.9206,7.7697,7.8923,610100.0],["2026-03-09",7.798,7.8357,7.5641,7.8168,865300.0],["2026-03-10",7.798,7.9206,7.7037,7.8357,708600.0],["2026-03-11",7.8074,7.8263,7.6283,7.6943,477300.0],["2026-03-12",7.7226,7.9771,7.6217,7.6377,1064700.0],["2026-03-13",7.7131,7.7367,7.4963,7.534,707100.0],["2026-03-16",7.6094,7.666,7.501,7.534,682300.0],["2026-03-17",7.6,7.6566,7.5575,7.6283,641400.0],["2026-03-18",7.5623,7.6424,7.5245,7.5245,773600.0],["2026-03-19",7.4774,7.6377,7.4585,7.5623,899800.0],["2026-03-20",7.6094,7.6094,7.3454,7.3831,1457900.0],["2026-03-23",7.5245,7.6094,7.4491,7.5623,914100.0],["2026-03-24",7.534,7.5717,7.4538,7.4585,785900.0],["2026-03-25",7.5434,7.6283,7.5151,7.6094,749300.0],["2026-03-26",7.5905,7.6377,7.5575,7.6,901500.0],["2026-03-27",7.5319,7.5903,7.3522,7.3959,670500.0],["2026-03-30",7.4639,7.5854,7.3716,7.4931,903700.0],["2026-03-31",7.6194,7.6194,7.4202,7.5903,948400.0],["2026-04-01",7.6,7.6194,7.4931,7.5514,808800.0],["2026-04-02",7.4445,7.6486,7.4056,7.6291,707900.0],["2026-04-06",7.6097,7.7069,7.5222,7.5222,443600.0],["2026-04-07",7.5222,7.566,7.4736,7.5028,577400.0],["2026-04-08",7.736,7.7652,7.6583,7.7263,615300.0],["2026-04-09",7.6389,7.7458,7.5903,7.7069,725100.0],["2026-04-10",7.7166,7.8527,7.7166,7.8429,474900.0],["2026-04-13",7.7652,7.9498,7.736,7.9304,533200.0],["2026-04-14",7.9207,7.9936,7.9207,7.9596,549900.0],["2026-04-15",7.9596,8.0713,7.9401,8.0568,478700.0],["2026-04-16",8.0179,8.081,8.0082,8.047,677700.0],["2026-04-17",8.1151,8.2074,8.1083,8.1248,653400.0],["2026-04-20",8.0956,8.1345,8.0373,8.1345,502000.0],["2026-04-21",8.1151,8.2268,8.0568,8.1345,593300.0],["2026-04-22",8.1442,8.2317,8.1248,8.1734,449000.0],["2026-04-23",8.1053,8.1928,8.047,8.0956,633800.0],["2026-04-24",8.0568,8.1637,8.0276,8.1248,595700.0],["2026-04-27",8.0859,8.2268,8.081,8.2025,624900.0],["2026-04-28",8.222,8.2851,8.1345,8.1442,467500.0],["2026-04-29",8.3969,8.5524,8.0179,8.0762,1014200.0],["2026-04-30",8.0179,8.222,8.0179,8.222,572900.0],["2026-05-01",8.2317,8.3775,8.1637,8.3677,611900.0],["2026-05-04",8.3094,8.3386,8.0422,8.1248,909800.0],["2026-05-05",8.1539,8.324,8.1442,8.3094,475100.0],["2026-05-06",8.4163,8.4163,8.3289,8.3483,451800.0],["2026-05-07",8.3483,8.3872,8.2365,8.2608,335500.0],["2026-05-08",8.2706,8.3677,8.2706,8.3289,363500.0],["2026-05-11",8.3483,8.3483,8.1394,8.1734,529500.0],["2026-05-12",8.1442,8.1637,8.0665,8.0859,470700.0],["2026-05-13",8.0373,8.0859,7.9839,8.047,517800.0],["2026-05-14",8.1151,8.1539,7.9839,8.0082,536800.0],["2026-05-15",7.9498,7.9498,7.8138,7.8721,473500.0],["2026-05-18",7.8721,8.0665,7.8721,7.9984,461100.0],["2026-05-19",7.9596,8.013,7.8867,7.9304,482100.0],["2026-05-20",7.9596,8.0956,7.911,8.0568,618100.0],["2026-05-21",8.0179,8.1151,7.979,8.0665,510800.0],["2026-05-22",8.0859,8.1053,8.0325,8.0762,397500.0],["2026-05-26",8.1053,8.153,7.9936,8.0373,471300.0],["2026-05-27",8.0859,8.1831,8.0859,8.0956,485100.0],["2026-05-28",8.047,8.2025,8.047,8.2025,489200.0],["2026-05-29",8.1928,8.2511,8.1442,8.1637,548500.0],["2026-06-01",8.1053,8.2123,8.0956,8.1442,576400.0],["2026-06-02",8.2123,8.324,8.1151,8.2608,624400.0],["2026-06-03",8.2608,8.2803,8.0859,8.1442,758200.0],["2026-06-04",8.2025,8.2511,8.1442,8.2123,695300.0],["2026-06-05",8.2025,8.3337,8.2025,8.2608,559300.0],["2026-06-08",8.2608,8.29,8.0568,8.0956,555600.0],["2026-06-09",8.1831,8.3386,8.1685,8.3192,584800.0],["2026-06-10",8.3677,8.3775,8.3094,8.3386,469100.0],["2026-06-11",8.3775,8.3969,8.2268,8.3386,658400.0],["2026-06-12",8.3969,8.4358,8.3337,8.3483,383100.0],["2026-06-15",8.4552,8.4941,8.2511,8.2511,620800.0],["2026-06-16",8.3094,8.4115,8.2997,8.358,581500.0],["2026-06-17",8.358,8.358,8.1734,8.2706,1045100.0],["2026-06-18",8.3192,8.358,8.256,8.358,1014700.0],["2026-06-22",8.3677,8.392,8.2754,8.2997,580800.0],["2026-06-23",8.2997,8.4066,8.2997,8.4066,1152000.0],["2026-06-24",8.358,8.4261,8.2997,8.3289,653100.0],["2026-06-25",8.3094,8.3823,8.2511,8.29,833600.0],["2026-06-26",8.31,8.46,8.25,8.46,1811000.0],["2026-06-29",8.45,8.4988,8.345,8.46,543619.0],["2026-07-06",8.42,8.45,8.31,8.34,535755.133215],["2026-07-07",8.39,8.455,8.37,8.41,560000.993533],["2026-07-08",8.38,8.45,8.35,8.37,472250.70867],["2026-07-09",8.4,8.46,8.335,8.41,768930.845635],["2026-07-10",8.42,8.55,8.395,8.52,798803.128041],["2026-07-13",8.54,8.58,8.385,8.39,668316.736637],["2026-07-14",8.42,8.6,8.38,8.52,894756.742523],["2026-07-15",8.52,8.67,8.52,8.57,430892.55683],["2026-07-16",8.6,8.775,8.56,8.77,624847.361322],["2026-07-17",8.78,8.835,8.64,8.75,794354.317345],["2026-07-20",8.79,8.79,8.61,8.67,647328.962224],["2026-07-21",8.66,8.73,8.63,8.68,522944.198707],["2026-07-22",8.73,8.73,8.585,8.67,543777.416216],["2026-07-23",8.61,8.61,8.435,8.5,686242.703747],["2026-07-24",8.52,8.7,8.515,8.62,470275.287486],["2026-07-27",8.68,8.735,8.55,8.56,433822.883214],["2026-07-28",8.55,8.7757,8.5,8.54,549201.208205],["2026-07-29",8.35,8.42,8.11,8.21,1746752.639167],["2026-07-30",8.3,8.35,8.095,8.18,1306560.547242],["2026-07-31",8.16,8.27,7.925,7.97,1163854.917416],["2026-08-03",7.94,8.11,7.94,8.06,961697.068114],["2026-08-04",8.03,8.08,7.965,8,902722.551731],["2026-08-05",8.02,8.02,7.9,7.94,933603.822821],["2026-08-06",7.96,7.985,7.89,7.89,970358.544421],["2026-08-07",7.93,8.15,7.93,8.05,923253.415981],["2026-08-10",8,8.0368,7.89,7.905,171772.688077],["2026-08-11",7.94,8.055,7.91,8,914897.175452],["2026-08-12",8.05,8.12,7.91,7.95,1878454.103775],["2026-08-13",8.03,8.06,7.98,8.02,589272.63126],["2026-08-14",8.04,8.08,7.915,7.93,575707.806858]]}