{"t":"ARKO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-23",9.1014,9.1383,9.1014,9.1383,55200.0],["2019-07-24",9.1383,9.2306,9.0719,9.1752,205300.0],["2019-07-25",9.0645,9.1752,9.0645,9.1328,1300.0],["2019-07-26",9.1328,9.1328,9.1328,9.1328,0.0],["2019-07-29",9.1328,9.1328,9.1328,9.1328,0.0],["2019-07-30",9.1595,9.1845,9.1595,9.1743,900.0],["2019-07-31",9.1743,9.1743,9.1743,9.1743,0.0],["2019-08-01",9.1743,9.1743,9.1743,9.1743,0.0],["2019-08-02",9.1743,9.1743,9.1743,9.1743,0.0],["2019-08-05",9.1743,9.1743,9.1743,9.1743,0.0],["2019-08-06",9.0922,9.0922,9.0922,9.0922,200.0],["2019-08-07",9.0922,9.0922,9.0922,9.0922,0.0],["2019-08-08",9.0922,9.0922,9.0922,9.0922,0.0],["2019-08-09",9.0922,9.0922,9.0922,9.0922,0.0],["2019-08-12",9.1845,9.1845,9.1845,9.1845,200.0],["2019-08-13",9.1752,9.1845,9.1752,9.1845,20000.0],["2019-08-14",9.1845,9.1845,9.1845,9.1845,0.0],["2019-08-15",9.1845,9.1845,9.1845,9.1845,0.0],["2019-08-16",9.1845,9.1845,9.1845,9.1845,0.0],["2019-08-19",9.1845,9.1845,9.1845,9.1845,0.0],["2019-08-20",9.1845,9.1845,9.1845,9.1845,1000.0],["2019-08-21",9.1752,9.1752,9.1752,9.1752,1100.0],["2019-08-22",9.1752,9.1752,9.1752,9.1752,0.0],["2019-08-23",9.1752,9.1752,9.1752,9.1752,0.0],["2019-08-26",9.1752,9.1752,9.1752,9.1752,0.0],["2019-08-27",9.1752,9.1752,9.1752,9.1752,0.0],["2019-08-28",9.1752,9.1752,9.1752,9.1752,0.0],["2019-08-29",9.1752,9.1752,9.1752,9.1752,0.0],["2019-08-30",9.1752,9.1752,9.1752,9.1752,0.0],["2019-09-03",9.2029,9.2029,9.0737,9.0737,1025400.0],["2019-09-04",9.166,9.166,9.0737,9.0737,505000.0],["2019-09-05",9.166,9.166,9.166,9.166,5000.0],["2019-09-06",9.0737,9.166,9.0737,9.166,305900.0],["2019-09-09",9.1014,9.166,9.0922,9.166,233300.0],["2019-09-10",9.0922,9.166,9.0922,9.1383,181200.0],["2019-09-11",14.9536,15.4419,14.8613,15.3782,457100.0],["2019-09-12",15.5628,15.5813,15.2674,15.3044,439100.0],["2019-09-13",15.4151,15.609,15.2305,15.5813,257200.0],["2019-09-16",15.5167,15.5259,14.8798,15.0551,241900.0],["2019-09-17",14.9905,15.0459,14.8244,14.8982,247700.0],["2019-09-18",14.8705,15.0182,14.6305,14.9721,331000.0],["2019-09-19",15.0182,15.1419,14.8336,14.9074,250800.0],["2019-09-20",14.889,15.3044,14.7321,14.9628,330200.0],["2019-09-23",14.8521,15.2767,14.7321,15.1659,311800.0],["2019-09-24",15.2674,15.2674,14.8244,14.8521,362600.0],["2019-09-25",14.7782,15.0459,14.7782,14.9536,315400.0],["2019-09-26",14.8798,15.0644,14.5844,14.6121,297400.0],["2019-09-27",9.1475,9.1475,9.1475,9.1475,200.0],["2019-09-30",9.0922,9.1383,9.0922,9.1383,300.0],["2019-10-01",9.1383,9.1383,9.1383,9.1383,2000.0],["2019-10-02",9.1383,9.1383,9.1383,9.1383,105000.0],["2019-10-03",9.0922,9.1475,9.0922,9.1475,75400.0],["2019-10-04",9.1475,9.1475,9.1475,9.1475,200.0],["2019-10-07",9.1475,9.1475,9.1475,9.1475,0.0],["2019-10-08",9.1383,9.166,9.1383,9.166,67500.0],["2019-10-09",9.166,9.166,9.166,9.166,0.0],["2019-10-10",9.1014,9.1475,9.0922,9.1383,1185200.0],["2019-10-11",9.1383,9.1383,9.1383,9.1383,0.0],["2019-10-14",9.0922,9.0922,9.0922,9.0922,200.0],["2019-10-15",9.1291,9.1291,9.0922,9.0922,174100.0],["2019-10-16",9.0922,9.0922,9.0922,9.0922,100.0],["2019-10-17",9.0922,9.0922,9.0922,9.0922,0.0],["2019-10-18",9.0922,9.0922,9.0922,9.0922,0.0],["2019-10-21",9.0922,9.0922,9.0922,9.0922,0.0],["2019-10-22",9.1383,9.1383,9.1383,9.1383,100000.0],["2019-10-23",9.1014,9.1291,9.1014,9.1291,400100.0],["2019-10-24",9.1291,9.1291,9.1291,9.1291,0.0],["2019-10-25",9.1106,9.166,9.0922,9.1014,510800.0],["2019-10-28",9.1291,9.1383,9.1245,9.1245,46000.0],["2019-10-29",9.1383,9.1383,9.1291,9.1291,100000.0],["2019-10-30",9.1291,9.1291,9.1291,9.1291,100.0],["2019-10-31",9.1291,9.1291,9.1291,9.1291,0.0],["2019-11-01",9.1383,9.1383,9.1383,9.1383,52700.0],["2019-11-04",9.1568,9.1568,9.1568,9.1568,500.0],["2019-11-05",9.1522,9.1568,9.1522,9.1568,34900.0],["2019-11-06",9.1115,9.166,9.1115,9.1374,27600.0],["2019-11-07",9.1568,9.2029,9.1568,9.1568,414000.0],["2019-11-08",9.166,9.166,9.1568,9.1568,287100.0],["2019-11-11",9.1568,9.1568,9.1568,9.1568,0.0],["2019-11-12",9.1845,9.1845,9.1845,9.1845,100.0],["2019-11-13",9.1845,9.1845,9.1568,9.1789,7100.0],["2019-11-14",9.1762,9.1845,9.1568,9.1845,3200.0],["2019-11-15",9.1845,9.1845,9.1845,9.1845,1000.0],["2019-11-18",9.1845,9.1845,9.1845,9.1845,1400.0],["2019-11-19",9.1845,9.1845,9.1725,9.1798,31100.0],["2019-11-20",9.1845,9.1937,9.1845,9.1937,12100.0],["2019-11-21",9.1937,9.1937,9.1937,9.1937,0.0],["2019-11-22",9.1752,9.1937,9.1752,9.1937,30600.0],["2019-11-25",9.1568,9.2029,9.1568,9.1937,250800.0],["2019-11-26",9.2029,9.2029,9.1891,9.1891,101100.0],["2019-11-27",9.2029,9.2029,9.1845,9.1845,30100.0],["2019-11-29",9.1752,9.2122,9.1383,9.2122,4500.0],["2019-12-02",9.1845,9.2122,9.1845,9.2122,200.0],["2019-12-03",9.2122,9.2122,9.2122,9.2122,0.0],["2019-12-04",9.2029,9.2029,9.2002,9.2002,2000.0],["2019-12-05",9.2002,9.2002,9.2002,9.2002,0.0],["2019-12-06",9.2002,9.2002,9.2002,9.2002,0.0],["2019-12-09",9.2122,9.2122,9.1845,9.2122,69300.0],["2019-12-10",9.1845,9.2122,9.1845,9.1983,14500.0],["2019-12-11",9.2029,9.2029,9.1983,9.1983,9500.0],["2019-12-12",9.2122,9.2491,9.2112,9.2491,33300.0],["2019-12-13",9.2491,9.2491,9.2491,9.2491,0.0],["2019-12-16",9.2306,9.2491,9.2214,9.2306,10800.0],["2019-12-17",9.2306,9.2306,9.2306,9.2306,1000.0],["2019-12-18",9.2306,9.2306,9.2306,9.2306,1500.0],["2019-12-19",9.2306,9.2306,9.2306,9.2306,0.0],["2019-12-20",9.2306,9.2306,9.2214,9.2306,1300.0],["2019-12-23",9.2306,9.2306,9.2306,9.2306,1500.0],["2019-12-24",9.2768,9.2768,9.2306,9.2306,1000.0],["2019-12-26",9.2306,9.2768,9.2306,9.2583,81200.0],["2019-12-27",9.2583,9.2583,9.2583,9.2583,0.0],["2019-12-30",9.2675,9.2768,9.2675,9.2675,1800.0],["2019-12-31",9.2694,9.286,9.2583,9.2777,60600.0],["2020-01-02",9.2777,9.2777,9.2777,9.2777,0.0],["2020-01-03",9.2583,9.286,9.2583,9.2583,255800.0],["2020-01-06",9.2583,9.2768,9.2583,9.2768,150300.0],["2020-01-07",9.2675,9.3045,9.2675,9.3045,198800.0],["2020-01-08",9.2768,9.3045,9.2768,9.3045,3800.0],["2020-01-09",9.3045,9.3414,9.3045,9.3322,394500.0],["2020-01-10",9.3414,9.3598,9.3414,9.3506,832300.0],["2020-01-13",9.3598,10.126,9.3506,9.3691,14100.0],["2020-01-14",9.4152,9.4152,9.3875,9.4152,322300.0],["2020-01-15",9.3875,9.4614,9.3875,9.4152,226200.0],["2020-01-16",9.5906,9.5906,9.4152,9.4614,17200.0],["2020-01-17",9.5075,9.5075,9.3968,9.406,16700.0],["2020-01-21",9.4152,9.4152,9.3875,9.406,14100.0],["2020-01-22",9.4614,9.4614,9.3875,9.4152,11000.0],["2020-01-23",9.4152,9.4152,9.4097,9.4152,93200.0],["2020-01-24",9.406,9.406,9.3691,9.3691,51300.0],["2020-01-27",9.3783,9.406,9.3691,9.3968,6600.0],["2020-01-28",9.3691,9.406,9.3691,9.406,1300.0],["2020-01-29",9.3783,9.406,9.3691,9.3691,700.0],["2020-01-30",9.3691,9.4152,9.3691,9.3968,68900.0],["2020-01-31",9.3691,9.4152,9.3691,9.3968,13600.0],["2020-02-03",9.3968,9.3968,9.3968,9.3968,0.0],["2020-02-04",9.406,9.4983,9.3875,9.406,18500.0],["2020-02-05",9.4014,9.4152,9.4014,9.4152,19400.0],["2020-02-06",9.406,9.4891,9.406,9.4152,191200.0],["2020-02-07",9.4152,9.4152,9.4152,9.4152,8000.0],["2020-02-10",9.4152,9.4152,9.4152,9.4152,0.0],["2020-02-11",9.4245,9.4245,9.3968,9.3968,410200.0],["2020-02-12",9.4152,9.4522,9.4152,9.4245,234200.0],["2020-02-13",9.4245,9.4522,9.4152,9.4522,8200.0],["2020-02-14",9.4337,9.4337,9.3783,9.4337,21000.0],["2020-02-18",9.4245,9.4614,9.3968,9.4429,61200.0],["2020-02-19",9.4429,9.5075,9.4429,9.4614,273400.0],["2020-02-20",9.4614,9.4983,9.4614,9.4983,2200.0],["2020-02-21",9.4706,10.4029,9.4706,9.526,238900.0],["2020-02-24",9.4798,9.6598,9.4798,9.526,39600.0],["2020-02-25",9.526,9.526,9.526,9.526,0.0],["2020-02-26",9.4983,9.526,9.4614,9.4614,1300.0],["2020-02-27",9.4522,9.4891,9.4152,9.4891,345500.0],["2020-02-28",9.5445,9.5445,9.4429,9.526,1800.0],["2020-03-02",9.4522,9.5998,9.4522,9.5352,28200.0],["2020-03-03",9.4245,9.4245,9.4245,9.4245,100.0],["2020-03-04",9.526,9.526,9.4706,9.4706,1100.0],["2020-03-05",9.4706,9.4706,9.4706,9.4706,3900.0],["2020-03-06",9.4337,9.5814,9.4245,9.5168,204700.0],["2020-03-09",9.4245,9.5075,9.406,9.4152,85800.0],["2020-03-10",9.4605,9.4605,9.106,9.406,23000.0],["2020-03-11",9.406,9.406,9.406,9.406,0.0],["2020-03-12",9.406,9.406,9.406,9.406,0.0],["2020-03-13",9.1383,9.4337,9.0645,9.1383,689900.0],["2020-03-16",9.1199,9.1799,8.8799,8.8799,17400.0],["2020-03-17",8.9537,9.1383,8.7691,8.8799,1040200.0],["2020-03-18",8.3906,8.9214,8.3906,8.6399,2908400.0],["2020-03-19",8.4829,8.806,8.326,8.6768,1184200.0],["2020-03-20",8.8152,8.8337,8.8152,8.8337,50100.0],["2020-03-23",8.8337,8.8337,8.8337,8.8337,70000.0],["2020-03-24",9.0829,9.3229,8.7599,8.7599,12000.0],["2020-03-25",8.7691,9.046,8.7691,8.8799,1032900.0],["2020-03-26",8.9445,9.0543,8.9445,9.0451,221800.0],["2020-03-27",8.9352,9.1937,8.9352,9.1383,2137400.0],["2020-03-30",9.0552,9.1106,8.9629,9.1106,7500.0],["2020-03-31",8.9999,9.2491,8.9999,9.0368,49400.0],["2020-04-01",9.1198,9.3229,8.9814,8.9999,16700.0],["2020-04-02",9.046,9.2398,9.046,9.2306,710600.0],["2020-04-03",9.1106,9.1845,9.046,9.0737,2100.0],["2020-04-06",9.1845,9.3045,9.0931,9.1383,8000.0],["2020-04-07",9.1383,9.1383,9.0922,9.0922,20400.0],["2020-04-08",9.0922,9.0922,9.0922,9.0922,0.0],["2020-04-09",9.0645,9.1568,9.0645,9.1106,3900.0],["2020-04-13",9.1752,9.1752,9.1752,9.1752,200.0],["2020-04-14",9.1752,9.5445,9.1752,9.2232,29700.0],["2020-04-15",9.2232,9.2232,9.2232,9.2232,0.0],["2020-04-16",9.2232,9.2232,9.2232,9.2232,0.0],["2020-04-17",9.1475,9.3229,9.1383,9.166,234000.0],["2020-04-20",9.3322,9.3322,9.1845,9.2306,1100.0],["2020-04-21",9.2306,9.2306,9.2306,9.2306,0.0],["2020-04-22",9.2306,9.2306,9.2306,9.2306,0.0],["2020-04-23",9.2306,9.2306,9.2306,9.2306,0.0],["2020-04-24",9.2306,9.406,9.1383,9.2306,39700.0],["2020-04-27",9.1475,9.2306,9.1475,9.1845,22800.0],["2020-04-28",9.166,9.1845,9.166,9.1845,359700.0],["2020-04-29",9.166,9.166,9.166,9.166,15700.0],["2020-04-30",9.166,9.2306,9.1383,9.1383,397300.0],["2020-05-01",9.1845,9.1845,9.1383,9.1845,61700.0],["2020-05-04",9.1383,9.1383,9.1383,9.1383,80700.0],["2020-05-05",9.1614,9.1614,9.1614,9.1614,15000.0],["2020-05-06",9.1383,9.1845,9.1383,9.1383,56100.0],["2020-05-07",9.1383,9.1383,9.1383,9.1383,0.0],["2020-05-08",9.1752,9.2029,9.1568,9.1568,1667400.0],["2020-05-11",9.1568,9.1568,9.1568,9.1568,0.0],["2020-05-12",9.1568,9.1568,9.1568,9.1568,0.0],["2020-05-13",9.1752,9.1752,9.1383,9.1383,27300.0],["2020-05-14",9.1383,9.2768,9.1383,9.2768,15600.0],["2020-05-15",9.2768,9.2768,9.2768,9.2768,0.0],["2020-05-18",9.2768,9.2768,9.2768,9.2768,0.0],["2020-05-19",9.2768,9.2768,9.2768,9.2768,0.0],["2020-05-20",9.2768,9.2768,9.2768,9.2768,0.0],["2020-05-21",9.3598,9.3598,9.3598,9.3598,100.0],["2020-05-22",9.2491,9.6921,9.2398,9.4891,155400.0],["2020-05-26",9.4614,9.4614,9.3229,9.3229,1000.0],["2020-05-27",9.2029,9.2122,9.1845,9.1937,28100.0],["2020-05-28",9.2029,9.4152,9.2029,9.2768,56500.0],["2020-05-29",9.2306,9.2814,9.1937,9.1937,251500.0],["2020-06-01",9.1937,9.1937,9.1937,9.1937,0.0],["2020-06-02",9.2768,9.2768,9.2491,9.2583,5600.0],["2020-06-03",9.2583,9.2583,9.2583,9.2583,0.0],["2020-06-04",9.3691,9.3783,9.3045,9.3045,19200.0],["2020-06-05",9.3045,9.3045,9.3045,9.3045,0.0],["2020-06-08",9.3691,9.3691,9.2306,9.2306,321300.0],["2020-06-09",9.2675,9.2768,9.2675,9.2768,297300.0],["2020-06-10",9.2768,9.3691,9.2768,9.3229,8700.0],["2020-06-11",9.2768,9.2768,9.2768,9.2768,200400.0],["2020-06-12",9.3045,9.3598,9.3045,9.3598,3200.0],["2020-06-15",9.3045,9.3598,9.3045,9.3045,17900.0],["2020-06-16",9.3598,9.3691,9.3598,9.3691,1200.0],["2020-06-17",9.4152,9.4152,9.346,9.3691,24900.0],["2020-06-18",9.4152,9.4152,9.3691,9.3691,5400.0],["2020-06-19",9.3506,9.3691,9.3506,9.3691,600.0],["2020-06-22",9.4152,9.4291,9.3691,9.3968,1052700.0],["2020-06-23",9.3968,9.4614,9.3691,9.3691,14400.0],["2020-06-24",9.3737,9.4245,9.2952,9.2952,14900.0],["2020-06-25",9.3229,9.3968,9.2952,9.3968,30900.0],["2020-06-26",9.4891,9.4891,9.3875,9.3875,3000.0],["2020-06-29",9.478,9.5998,9.4614,9.5814,63200.0],["2020-06-30",9.6829,9.7106,9.4706,9.5537,118500.0],["2020-07-01",9.5537,9.5952,9.5537,9.5537,46400.0],["2020-07-02",9.5168,9.5675,9.5075,9.5075,38800.0],["2020-07-06",9.4429,9.5315,9.4152,9.4983,416600.0],["2020-07-07",9.4614,9.5906,9.4198,9.4614,173000.0],["2020-07-08",9.4448,9.6921,9.4152,9.5537,166500.0],["2020-07-09",9.6737,9.7845,9.5075,9.646,191600.0],["2020-07-10",9.6829,9.7475,9.5565,9.7475,87800.0],["2020-07-13",10.2921,10.2921,9.4614,9.646,1450200.0],["2020-07-14",9.5629,9.6921,9.5168,9.5537,469200.0],["2020-07-15",9.5998,9.6238,9.5629,9.5906,280300.0],["2020-07-16",9.5537,9.6368,9.5075,9.5445,438200.0],["2020-07-17",9.5306,9.6368,9.5075,9.5352,668000.0],["2020-07-20",9.5998,9.5998,9.5075,9.5537,273400.0],["2020-07-21",9.6691,9.7383,9.5629,9.5629,219200.0],["2020-07-22",9.5998,9.6829,9.5075,9.5075,406400.0],["2020-07-23",9.5537,9.7291,9.5075,9.6921,215600.0],["2020-07-24",9.6922,9.6922,9.5722,9.6275,181400.0],["2020-07-27",9.6737,9.6737,9.5075,9.5629,153800.0],["2020-07-28",9.5998,9.5998,9.5537,9.5814,346100.0],["2020-07-29",9.5814,9.6238,9.5768,9.5998,1129200.0],["2020-07-30",9.5722,9.5906,9.5075,9.5445,35300.0],["2020-07-31",9.5168,9.5629,9.3598,9.4152,854200.0],["2020-08-03",9.4706,9.4983,9.4152,9.4337,502700.0],["2020-08-04",9.4614,9.4614,9.406,9.4245,707200.0],["2020-08-05",9.4245,9.4245,9.3691,9.3875,1987700.0],["2020-08-06",9.3691,9.4152,9.3691,9.3875,220700.0],["2020-08-07",9.4208,9.4291,9.3691,9.3783,542700.0],["2020-08-10",9.4106,9.4106,9.3506,9.3783,159200.0],["2020-08-11",9.3691,9.4614,9.3414,9.3829,324100.0],["2020-08-12",9.3875,9.4152,9.3229,9.3691,53200.0],["2020-08-13",9.4014,9.406,9.3598,9.3783,17700.0],["2020-08-14",9.3506,9.3829,9.3506,9.3691,1100.0],["2020-08-17",9.3691,9.3968,9.3414,9.3414,380100.0],["2020-08-18",9.3506,9.3598,9.2952,9.2952,1031200.0],["2020-08-19",9.2952,9.3506,9.2952,9.3045,278900.0],["2020-08-20",9.3045,9.3229,9.2814,9.3045,355400.0],["2020-08-21",9.286,9.3414,9.2675,9.2768,67700.0],["2020-08-24",9.2768,9.3506,9.2768,9.3137,42800.0],["2020-08-25",9.2768,9.3506,9.2768,9.2952,138100.0],["2020-08-26",9.3322,9.3506,9.2952,9.3414,187900.0],["2020-08-27",9.3506,9.3691,9.3045,9.3229,15700.0],["2020-08-28",9.3691,9.3691,9.3137,9.3506,7600.0],["2020-08-31",9.3589,9.3598,9.286,9.3229,99300.0],["2020-09-01",9.2952,9.3322,9.2768,9.2768,54600.0],["2020-09-02",9.3506,9.3645,9.3045,9.3229,19100.0],["2020-09-03",9.3598,9.3875,9.3229,9.3229,21600.0],["2020-09-04",9.3414,9.406,9.2768,9.3045,37700.0],["2020-09-08",9.3045,9.3783,9.3045,9.3368,104400.0],["2020-09-09",9.3414,9.3626,9.2952,9.2952,2020000.0],["2020-09-10",9.3414,9.3506,9.2768,9.286,1091600.0],["2020-09-11",9.3506,9.3506,9.2675,9.286,680000.0],["2020-09-14",9.3137,9.3229,9.2722,9.2952,79700.0],["2020-09-15",9.2906,9.3045,9.2399,9.2675,150000.0],["2020-09-16",9.2306,9.3229,9.2306,9.3137,77500.0],["2020-09-17",9.2768,9.3137,9.2398,9.2583,54000.0],["2020-09-18",9.2722,9.3045,9.2399,9.2491,129100.0],["2020-09-21",9.2768,9.2998,9.2306,9.2398,323700.0],["2020-09-22",9.2814,9.2814,9.2399,9.2491,25100.0],["2020-09-23",9.2491,9.2583,9.166,9.2214,33800.0],["2020-09-24",9.2214,9.2491,9.2214,9.2306,126900.0],["2020-09-25",9.2657,9.2657,9.2214,9.2306,204300.0],["2020-09-28",9.2306,9.2703,9.2306,9.2306,8200.0],["2020-09-29",9.2315,9.2491,9.2214,9.2306,429200.0],["2020-09-30",9.2214,9.2768,9.2214,9.2306,264000.0],["2020-10-01",9.2426,9.2675,9.2214,9.2306,2186500.0],["2020-10-02",9.2306,9.2952,9.2306,9.2491,142500.0],["2020-10-05",9.2583,9.2583,9.2306,9.2306,831100.0],["2020-10-06",9.2352,9.2768,9.2306,9.2306,616100.0],["2020-10-07",9.2888,9.2888,9.2399,9.2491,559800.0],["2020-10-08",9.2675,9.3506,9.2306,9.3229,1949100.0],["2020-10-09",9.3322,9.3322,9.2675,9.3137,237500.0],["2020-10-12",9.3045,9.3045,9.2306,9.2398,269600.0],["2020-10-13",9.2398,9.2675,9.2306,9.2398,2580000.0],["2020-10-14",9.2491,9.2583,9.2398,9.2398,79700.0],["2020-10-15",9.2306,9.2583,9.2306,9.2398,441200.0],["2020-10-16",9.2306,9.2583,9.2306,9.2398,59000.0],["2020-10-19",9.2398,9.2445,9.2306,9.2398,17600.0],["2020-10-20",9.2555,9.2555,9.2306,9.2306,119600.0],["2020-10-21",9.2399,9.2399,9.2122,9.2214,443400.0],["2020-10-22",9.2214,9.2583,9.2214,9.2398,96900.0],["2020-10-23",9.2445,9.2583,9.2398,9.2583,227300.0],["2020-10-26",9.2491,9.2491,9.2306,9.2306,11900.0],["2020-10-27",9.2445,9.2583,9.2445,9.2583,800.0],["2020-10-28",9.2399,9.2675,9.2214,9.2214,13100.0],["2020-10-29",9.2306,9.2583,9.2122,9.2122,38400.0],["2020-10-30",9.2214,9.2675,9.2214,9.2491,284900.0],["2020-11-02",9.2399,9.2952,9.2399,9.2491,131400.0],["2020-11-03",9.2768,9.2768,9.2491,9.2491,407300.0],["2020-11-04",9.2491,9.2768,9.2491,9.2583,194300.0],["2020-11-05",9.3045,9.3045,9.2491,9.2675,7500.0],["2020-11-06",9.2675,9.2675,9.2583,9.2583,2300.0],["2020-11-09",9.2675,9.2952,9.2583,9.2583,142700.0],["2020-11-10",9.2583,9.2768,9.2583,9.2583,249500.0],["2020-11-11",9.2666,9.2722,9.2666,9.2675,103200.0],["2020-11-12",9.2675,9.2768,9.2399,9.2491,485400.0],["2020-11-13",9.2694,9.2768,9.2491,9.2583,158300.0],["2020-11-16",9.2583,9.2675,9.2491,9.25,115800.0],["2020-11-17",9.2583,9.2583,9.2491,9.2583,31400.0],["2020-11-18",9.2491,9.2675,9.2399,9.2675,123200.0],["2020-11-19",9.3045,9.3229,9.2768,9.3229,887300.0],["2020-11-20",9.3229,9.3322,9.2768,9.3137,556300.0],["2020-11-23",9.3322,9.3414,9.286,9.3045,429500.0],["2020-11-24",9.2952,9.3137,9.2675,9.3137,1000400.0],["2020-11-25",9.3137,9.3137,9.2768,9.2952,218200.0],["2020-11-27",9.286,9.3229,9.2768,9.2906,185300.0],["2020-11-30",9.3137,9.3506,9.2952,9.3137,741600.0],["2020-12-01",9.3414,9.3414,9.286,9.3229,1700300.0],["2020-12-02",9.3414,9.3414,9.2878,9.3229,1647400.0],["2020-12-03",9.3229,9.3322,9.2491,9.3045,492500.0],["2020-12-04",9.4152,9.4522,9.2583,9.4429,335000.0],["2020-12-07",9.8768,9.8768,9.4245,9.4614,2278700.0],["2020-12-08",9.5075,9.5537,9.286,9.3506,530700.0],["2020-12-09",9.4522,9.4522,8.3445,8.9352,1018200.0],["2020-12-10",8.8152,8.8706,8.5106,8.8706,180300.0],["2020-12-11",8.8799,8.9999,8.8429,8.8799,224000.0],["2020-12-14",8.9445,8.9445,8.4737,8.5199,151100.0],["2020-12-15",8.518,8.5752,8.1783,8.5568,175000.0],["2020-12-16",8.5568,8.7968,8.5383,8.5752,165900.0],["2020-12-17",8.5752,8.6537,8.4183,8.5291,74300.0],["2020-12-18",8.5291,8.7137,8.5291,8.5937,55000.0],["2020-12-21",8.5106,8.6399,8.3537,8.5014,13010600.0],["2020-12-22",8.566,8.8614,8.5217,8.7876,245100.0],["2020-12-23",8.5568,9.1383,8.4922,8.6306,351100.0],["2020-12-24",8.6214,9.0368,8.5577,8.7137,296500.0],["2020-12-28",8.6214,8.6306,7.7722,7.8922,819500.0],["2020-12-29",7.2183,7.6153,7.0365,7.2091,1188200.0],["2020-12-30",7.523,8.1599,7.403,8.1414,754200.0],["2020-12-31",8.0029,8.4922,7.8922,8.3076,667800.0],["2021-01-04",8.206,8.4183,8.206,8.326,576800.0],["2021-01-05",8.0491,8.2891,8.0491,8.1229,339700.0],["2021-01-06",7.9568,8.086,7.8737,8.0029,335800.0],["2021-01-07",7.9476,8.2614,7.9014,8.1322,335500.0],["2021-01-08",8.1414,8.2245,7.7537,7.8183,344000.0],["2021-01-11",7.7168,7.8183,7.5599,7.606,457400.0],["2021-01-12",7.606,7.7888,7.5045,7.643,369900.0],["2021-01-13",7.6891,7.9937,7.6125,7.9014,541100.0],["2021-01-14",7.8183,7.8645,7.726,7.7722,135300.0],["2021-01-15",7.5876,7.7445,7.5506,7.6245,183000.0],["2021-01-19",7.4676,7.5045,7.163,7.2645,422800.0],["2021-01-20",7.246,7.2645,7.1537,7.1814,396000.0],["2021-01-21",7.0799,7.7537,6.994,7.606,558400.0],["2021-01-22",7.7537,7.8368,7.4953,7.5045,367900.0],["2021-01-25",7.3845,7.702,7.2368,7.606,646200.0],["2021-01-26",7.643,7.9023,7.5137,7.6153,529600.0],["2021-01-27",7.5414,8.086,7.463,8.0676,1050900.0],["2021-01-28",8.0768,8.4368,8.0445,8.4045,711100.0],["2021-01-29",8.3906,8.6675,8.2983,8.5383,720700.0],["2021-02-01",8.5291,8.7137,8.5106,8.6214,1073500.0],["2021-02-02",8.5845,9.1475,8.5568,8.9906,862700.0],["2021-02-03",9.0091,9.046,8.7414,8.7414,408500.0],["2021-02-04",8.7506,9.1845,8.7368,8.9168,463500.0],["2021-02-05",9.3506,9.3968,9.1291,9.1568,536700.0],["2021-02-08",9.1568,9.2768,8.8152,9.0183,313800.0],["2021-02-09",8.9629,9.3783,8.926,9.1845,407800.0],["2021-02-10",9.2583,9.3229,8.9537,9.1383,355700.0],["2021-02-11",9.046,9.3322,9.046,9.1845,521100.0],["2021-02-12",9.2306,9.3137,9.1475,9.1845,425700.0],["2021-02-16",9.1199,9.2675,9.0368,9.046,322400.0],["2021-02-17",8.9168,9.1475,8.8152,8.926,458200.0],["2021-02-18",8.8245,8.9445,8.7783,8.7968,215100.0],["2021-02-19",8.8799,9.1014,8.7875,8.9537,264200.0],["2021-02-22",8.9352,9.046,8.6952,8.7414,344600.0],["2021-02-23",8.6583,8.9075,8.4922,8.8522,624400.0],["2021-02-24",8.9537,8.9537,8.6583,8.7876,272100.0],["2021-02-25",8.7875,8.9814,8.4645,8.4737,226000.0],["2021-02-26",8.446,8.6952,8.3906,8.5568,386200.0],["2021-03-01",8.5845,8.9537,8.5845,8.7414,366000.0],["2021-03-02",8.7229,8.8799,8.7137,8.7691,168800.0],["2021-03-03",8.7322,8.9814,8.7322,8.8706,227700.0],["2021-03-04",8.8614,8.9075,8.3076,8.5937,714900.0],["2021-03-05",8.5845,8.8799,8.3722,8.8614,382600.0],["2021-03-08",8.6583,8.8614,8.4663,8.6306,818600.0],["2021-03-09",8.7506,9.0968,8.7506,8.8522,619600.0],["2021-03-10",8.9352,9.0783,8.8614,8.8891,616500.0],["2021-03-11",9.0183,9.0645,8.9168,9.0368,911200.0],["2021-03-12",8.9629,9.0275,8.7045,8.8706,416100.0],["2021-03-15",8.8614,9.2122,8.8614,9.0737,1466800.0],["2021-03-16",9.0645,9.1752,9.0645,9.0922,778300.0],["2021-03-17",9.0275,9.046,8.9168,9.0091,1295100.0],["2021-03-18",8.9537,9.3229,8.9168,9.166,1877700.0],["2021-03-19",9.286,9.3875,9.1568,9.3691,4507400.0],["2021-03-22",9.3045,9.3691,9.0922,9.1568,1331700.0],["2021-03-23",9.1014,9.1568,8.8706,9.0091,1086800.0],["2021-03-24",9.0275,9.1106,8.8522,9.0368,1079700.0],["2021-03-25",8.9168,9.526,8.7229,9.4706,1957700.0],["2021-03-26",9.4614,9.4614,9.0183,9.0922,1195200.0],["2021-03-29",9.0829,9.1568,8.9906,9.0552,1283200.0],["2021-03-30",9.0829,9.2306,8.9906,9.1845,724400.0],["2021-03-31",9.2398,9.3137,9.0922,9.1752,456400.0],["2021-04-01",9.1559,9.1937,8.9168,9.0552,303200.0],["2021-04-05",9.0829,9.2583,9.0229,9.1937,391400.0],["2021-04-06",9.1937,9.2952,9.1475,9.2398,181200.0],["2021-04-07",9.2122,9.2768,9.1475,9.2122,287700.0],["2021-04-08",9.2398,9.4798,9.1845,9.4798,665000.0],["2021-04-09",9.4983,9.5168,9.406,9.4245,199500.0],["2021-04-12",9.4245,9.4337,9.3072,9.3322,670700.0],["2021-04-13",9.3137,9.6368,9.2583,9.6183,720500.0],["2021-04-14",9.6091,9.6091,9.3783,9.406,478400.0],["2021-04-15",9.4245,9.4429,9.1614,9.2214,158000.0],["2021-04-16",9.2214,9.2398,9.1475,9.1845,196800.0],["2021-04-19",9.1937,9.1937,9.0922,9.1383,450200.0],["2021-04-20",9.1845,9.2491,9.0829,9.2122,274400.0],["2021-04-21",9.1752,9.4106,9.0829,9.406,487600.0],["2021-04-22",9.3968,9.4522,9.1845,9.3229,585900.0],["2021-04-23",9.3783,9.4152,9.2583,9.3137,258900.0],["2021-04-26",9.3414,9.4152,9.2768,9.3229,454500.0],["2021-04-27",9.3229,9.4106,9.2306,9.2768,352900.0],["2021-04-28",9.3045,9.6598,9.2398,9.5445,485400.0],["2021-04-29",9.5075,9.6091,9.4152,9.5537,208400.0],["2021-04-30",9.526,9.7475,9.526,9.7106,261100.0],["2021-05-03",9.7383,9.8398,9.6275,9.6737,379700.0],["2021-05-04",9.5906,9.8768,9.4891,9.8398,379200.0],["2021-05-05",9.7845,9.8583,9.5722,9.5998,481300.0],["2021-05-06",9.5998,9.6552,9.406,9.5445,322200.0],["2021-05-07",9.6091,9.6829,9.526,9.5722,177400.0],["2021-05-10",9.5814,9.6645,9.4798,9.6091,206100.0],["2021-05-11",9.5352,9.5998,9.3229,9.4429,288600.0],["2021-05-12",9.3783,9.4337,9.0368,9.0737,1132700.0],["2021-05-13",9.1291,9.3045,9.0645,9.166,337600.0],["2021-05-14",9.2675,9.5537,9.2168,9.4152,330300.0],["2021-05-17",9.3598,9.7383,9.3598,9.7198,289800.0],["2021-05-18",9.7475,9.9137,9.7198,9.7475,232000.0],["2021-05-19",9.6829,9.9783,9.5906,9.8306,302500.0],["2021-05-20",9.8398,10.006,9.7845,9.8306,217400.0],["2021-05-21",9.8306,9.9414,9.6183,9.7752,223400.0],["2021-05-24",9.7845,9.9045,9.7568,9.8952,164500.0],["2021-05-25",9.886,9.9783,9.6737,9.6921,274300.0],["2021-05-26",9.7014,9.7845,9.6091,9.6645,187700.0],["2021-05-27",9.6921,9.6921,9.4245,9.5998,394600.0],["2021-05-28",9.7383,9.7845,9.5352,9.6829,160000.0],["2021-06-01",9.7475,9.7937,9.526,9.5722,280400.0],["2021-06-02",9.5352,9.6275,9.4522,9.5537,164500.0],["2021-06-03",9.526,9.7014,9.406,9.6921,248700.0],["2021-06-04",9.6921,9.8583,9.6552,9.7845,259800.0],["2021-06-07",9.7845,10.0429,9.7752,9.9691,561000.0],["2021-06-08",9.9506,10.5229,9.8398,10.3475,795500.0],["2021-06-09",10.3937,10.5229,10.2368,10.4583,589900.0],["2021-06-10",10.366,10.4029,9.9321,9.9875,303800.0],["2021-06-11",9.9783,9.9783,9.3691,9.4706,393700.0],["2021-06-14",9.4706,9.5537,9.2583,9.4706,371100.0],["2021-06-15",9.4337,9.4337,9.1106,9.2768,281100.0],["2021-06-16",9.4152,9.4429,8.9168,9.0737,435800.0],["2021-06-17",9.0737,9.166,8.8383,9.046,370700.0],["2021-06-18",9.0368,9.0368,8.6952,8.7876,984700.0],["2021-06-21",8.9629,8.9629,8.5568,8.6306,379000.0],["2021-06-22",8.5937,8.7506,8.4091,8.6768,437800.0],["2021-06-23",8.7229,8.8337,8.5937,8.7876,474900.0],["2021-06-24",8.7875,8.8706,8.6768,8.7137,396800.0],["2021-06-25",8.6768,8.7691,8.4645,8.5752,4180200.0],["2021-06-28",8.5845,8.6676,8.5199,8.5845,378300.0],["2021-06-29",8.5383,8.566,8.2706,8.3537,271800.0],["2021-06-30",8.3537,8.5106,8.3168,8.4829,290900.0],["2021-07-01",8.6214,8.6399,8.1876,8.2614,359300.0],["2021-07-02",8.2799,8.3537,8.0953,8.2614,495000.0],["2021-07-06",8.1691,8.1691,7.7999,7.9476,553900.0],["2021-07-07",7.9383,7.9845,7.7565,7.8091,204700.0],["2021-07-08",7.7076,7.7076,7.5045,7.523,313500.0],["2021-07-09",7.523,7.9014,7.523,7.8553,249200.0],["2021-07-12",7.9291,7.9937,7.7722,7.9199,259100.0],["2021-07-13",7.9199,7.9845,7.726,7.7999,188700.0],["2021-07-14",7.8091,7.8091,7.5876,7.6522,177600.0],["2021-07-15",7.643,7.7076,7.5599,7.5876,161900.0],["2021-07-16",7.5968,7.8183,7.5506,7.6706,183900.0],["2021-07-19",7.5506,7.5783,7.3568,7.4953,207300.0],["2021-07-20",7.5045,7.8091,7.4399,7.7168,207800.0],["2021-07-21",7.7629,7.9106,7.7445,7.7814,169900.0],["2021-07-22",7.846,7.9568,7.5183,7.5506,197500.0],["2021-07-23",7.7537,7.7537,7.4953,7.6245,131200.0],["2021-07-26",7.5783,7.6522,7.4953,7.6337,138800.0],["2021-07-27",7.5783,7.5783,7.4122,7.5691,160600.0],["2021-07-28",7.5876,7.7906,7.523,7.6245,123900.0],["2021-07-29",7.6522,7.7814,7.5968,7.726,118600.0],["2021-07-30",7.7168,7.8183,7.5691,7.6614,164800.0],["2021-08-02",7.7076,7.7076,7.4676,7.4953,145300.0],["2021-08-03",7.5137,7.5137,7.2276,7.3937,160200.0],["2021-08-04",7.3291,7.3291,7.0891,7.1353,178800.0],["2021-08-05",7.1076,7.1537,6.7568,6.9783,332400.0],["2021-08-06",7.0337,7.1814,6.9599,7.0153,184200.0],["2021-08-09",6.9968,7.1907,6.9045,7.0245,258400.0],["2021-08-10",7.0337,7.3753,7.0337,7.3476,254600.0],["2021-08-11",7.3106,7.5008,7.3014,7.3845,182000.0],["2021-08-12",7.486,7.9106,7.486,7.7353,290100.0],["2021-08-13",7.7814,7.8276,7.6522,7.6614,173000.0],["2021-08-16",7.5506,7.6983,7.4953,7.6614,170500.0],["2021-08-17",7.5691,7.643,7.5045,7.6245,353000.0],["2021-08-18",7.6614,7.7168,7.5876,7.6337,239700.0],["2021-08-19",7.5876,7.6706,7.3983,7.5322,134400.0],["2021-08-20",7.5137,7.6153,7.4399,7.5968,175900.0],["2021-08-23",7.6891,8.5752,7.6614,8.3814,743500.0],["2021-08-24",8.3814,9.0183,8.1691,8.5291,794600.0],["2021-08-25",8.5476,8.8983,8.5106,8.7414,477500.0],["2021-08-26",8.7875,8.926,8.5199,8.686,450000.0],["2021-08-27",8.6583,9.1752,8.6122,9.0091,550200.0],["2021-08-30",9.0368,9.4522,8.9371,9.3875,976200.0],["2021-08-31",9.3229,9.5583,9.1752,9.5445,1217700.0],["2021-09-01",9.4614,9.6783,9.3875,9.6091,887100.0],["2021-09-02",9.5814,9.9968,9.5629,9.8768,833600.0],["2021-09-03",9.9229,10.1352,9.8029,9.9229,1034300.0],["2021-09-07",9.8675,10.0614,9.5675,9.7845,1003300.0],["2021-09-08",9.8214,9.8675,9.4522,9.4983,695500.0],["2021-09-09",9.3691,9.5998,9.0829,9.0922,2045300.0],["2021-09-10",9.0829,9.3322,9.0645,9.2306,1287200.0],["2021-09-13",9.2768,9.4798,9.1475,9.3691,901200.0],["2021-09-14",9.3691,9.3783,9.1845,9.3414,816800.0],["2021-09-15",9.3414,9.6275,9.2491,9.3414,908000.0],["2021-09-16",9.3506,9.6875,9.046,9.3783,716100.0],["2021-09-17",9.3783,9.8768,9.2491,9.2583,12632800.0],["2021-09-20",9.0737,9.4614,8.9075,8.926,769900.0],["2021-09-21",8.9537,9.046,8.7322,8.8337,343700.0],["2021-09-22",8.8337,8.9999,8.7414,8.926,644800.0],["2021-09-23",8.9445,9.0552,8.7506,8.9629,342700.0],["2021-09-24",8.9537,9.0552,8.8429,8.9999,206500.0],["2021-09-27",8.9814,9.5998,8.9814,9.526,401100.0],["2021-09-28",9.5168,9.5445,9.0829,9.286,425200.0],["2021-09-29",9.3229,9.5998,9.2675,9.5075,299700.0],["2021-09-30",9.4614,9.4706,9.1014,9.3229,356400.0],["2021-10-01",9.3414,9.6275,9.1014,9.5629,546300.0],["2021-10-04",9.5075,9.5075,9.2398,9.286,337700.0],["2021-10-05",9.2768,9.5352,9.1937,9.5168,426200.0],["2021-10-06",9.4429,9.4522,9.2398,9.3691,335700.0],["2021-10-07",9.4245,9.4798,9.2768,9.4152,283500.0],["2021-10-08",9.406,9.4245,9.3045,9.3322,157400.0],["2021-10-11",9.2398,9.4152,9.2398,9.3691,241300.0],["2021-10-12",9.4383,9.4383,9.1383,9.1568,248000.0],["2021-10-13",9.2168,9.2168,8.7691,8.8891,233700.0],["2021-10-14",8.9168,9.0091,8.7968,8.9814,279300.0],["2021-10-15",9.1568,9.2675,9.0229,9.0645,356000.0],["2021-10-18",9.046,9.046,8.8799,9.0091,187900.0],["2021-10-19",9.0091,9.0091,8.7968,8.926,169600.0],["2021-10-20",8.9629,9.0552,8.8706,8.9906,117500.0],["2021-10-21",8.926,8.9814,8.8411,8.9629,216300.0],["2021-10-22",8.9352,9.0552,8.9075,9.0552,228300.0],["2021-10-25",8.9168,9.2398,8.8891,9.1106,421900.0],["2021-10-26",9.1106,9.1568,8.9168,8.9352,300100.0],["2021-10-27",8.8983,8.9445,8.7599,8.8152,229400.0],["2021-10-28",8.8245,8.8983,8.7968,8.8614,204800.0],["2021-10-29",8.8614,8.8706,8.7229,8.8522,310900.0],["2021-11-01",8.8429,9.1937,8.7875,9.166,410100.0],["2021-11-02",9.166,9.2906,9.0368,9.1845,204400.0],["2021-11-03",9.1383,9.406,9.1199,9.2214,409500.0],["2021-11-04",9.2306,9.3783,9.0737,9.1291,248900.0],["2021-11-05",9.2029,9.4983,9.1199,9.4522,360100.0],["2021-11-08",9.4522,9.646,9.3691,9.6275,234700.0],["2021-11-09",9.5722,9.7568,9.5629,9.5998,325000.0],["2021-11-10",9.7845,10.0521,9.1845,9.3968,552400.0],["2021-11-11",9.526,9.8214,9.4337,9.5814,352100.0],["2021-11-12",9.6737,10.0245,9.6183,9.7383,346100.0],["2021-11-15",9.5168,9.5722,9.3045,9.4706,762000.0],["2021-11-16",9.3322,9.5445,9.2491,9.5168,431200.0],["2021-11-17",9.526,9.5906,9.2398,9.2583,274500.0],["2021-11-18",9.1799,9.2768,9.0183,9.2675,364200.0],["2021-11-19",9.2583,9.3229,8.9722,9.0275,450900.0],["2021-11-22",8.9814,9.3691,8.9629,9.3322,376400.0],["2021-11-23",9.286,9.4614,9.2768,9.4337,383700.0],["2021-11-24",9.3783,9.5722,9.3137,9.4706,282600.0],["2021-11-26",9.0414,9.1937,8.5845,9.0368,349500.0],["2021-11-29",9.1199,9.1291,8.9629,8.9906,403400.0],["2021-11-30",8.9537,8.9906,8.6676,8.7045,620300.0],["2021-12-01",8.9629,8.9629,8.3999,8.4276,481300.0],["2021-12-02",8.4737,8.5845,8.3906,8.5568,328000.0],["2021-12-03",8.6029,8.7414,8.3352,8.5291,303200.0],["2021-12-06",8.686,8.806,8.4737,8.6029,386400.0],["2021-12-07",8.7599,9.0091,8.7414,8.8983,208200.0],["2021-12-08",8.8983,9.1845,8.8614,9.0552,157400.0],["2021-12-09",8.9999,9.0552,8.7783,8.7968,270800.0],["2021-12-10",8.8152,8.9722,8.5199,8.5291,281100.0],["2021-12-13",8.4737,8.4829,8.0491,8.0768,581000.0],["2021-12-14",7.9568,8.0306,7.7814,7.8091,467300.0],["2021-12-15",7.8276,7.8829,7.6245,7.7537,657100.0],["2021-12-16",7.8276,7.8276,7.3845,7.4399,1033400.0],["2021-12-17",7.4214,7.7722,7.3845,7.6799,1191200.0],["2021-12-20",7.5322,7.5506,7.2183,7.5322,703200.0],["2021-12-21",7.643,7.8737,7.6383,7.7906,372700.0],["2021-12-22",7.7353,7.9568,7.7168,7.846,325200.0],["2021-12-23",7.8737,7.9845,7.7999,7.8645,263000.0],["2021-12-27",7.8322,7.9291,7.6614,7.8829,282600.0],["2021-12-28",7.9014,8.1091,7.8922,7.9845,327400.0],["2021-12-29",7.9845,8.1599,7.9291,7.9845,484700.0],["2021-12-30",8.0122,8.2891,8.0122,8.1045,265200.0],["2021-12-31",8.1045,8.5069,8.0122,8.0953,289900.0],["2022-01-03",8.086,8.2706,7.9337,7.966,318700.0],["2022-01-04",8.0399,8.1137,7.9383,7.9383,244900.0],["2022-01-05",7.9383,7.9753,7.7537,7.8091,421500.0],["2022-01-06",7.8645,7.9983,7.8091,7.846,346500.0],["2022-01-07",7.8829,7.9383,7.5137,7.5414,240000.0],["2022-01-10",7.4583,7.4953,7.0891,7.4583,549700.0],["2022-01-11",7.4122,7.8368,7.4122,7.7999,407300.0],["2022-01-12",7.8737,8.2245,7.8682,8.1229,524000.0],["2022-01-13",8.1876,8.3999,7.9937,8.1137,523600.0],["2022-01-14",8.0399,8.1414,7.8645,8.0214,446500.0],["2022-01-18",7.9383,7.9383,7.6337,7.726,422800.0],["2022-01-19",7.7537,7.7722,7.606,7.7353,323300.0],["2022-01-20",7.7353,7.8091,7.4953,7.5137,457900.0],["2022-01-21",7.4306,7.6891,7.3753,7.403,410100.0],["2022-01-24",7.283,7.7722,7.163,7.726,754800.0],["2022-01-25",7.5599,7.6383,7.1907,7.3937,683700.0],["2022-01-26",7.4122,7.4306,6.9599,7.0153,395400.0],["2022-01-27",7.0799,7.3199,7.0153,7.1353,387900.0],["2022-01-28",7.126,7.2091,6.886,7.1999,465100.0],["2022-01-31",7.2091,7.726,7.2091,7.5876,543400.0],["2022-02-01",7.5322,7.9291,7.4768,7.9014,421200.0],["2022-02-02",7.9476,8.0306,7.7076,7.7353,339300.0],["2022-02-03",7.5691,7.6614,7.4491,7.5876,324700.0],["2022-02-04",7.5876,7.6337,7.163,7.5599,395900.0],["2022-02-07",7.5322,7.5968,7.3383,7.4583,175200.0],["2022-02-08",7.4122,7.6153,7.3845,7.5322,196500.0],["2022-02-09",7.5783,7.6337,7.4399,7.523,331300.0],["2022-02-10",7.3568,7.6245,7.283,7.3753,314600.0],["2022-02-11",7.4214,7.5599,7.3568,7.4583,216800.0],["2022-02-14",7.4676,7.606,7.366,7.5414,166100.0],["2022-02-15",7.5783,7.8968,7.5783,7.8645,280100.0],["2022-02-16",7.7906,7.8922,7.5045,7.8091,186900.0],["2022-02-17",7.7353,7.7814,7.5368,7.5599,196900.0],["2022-02-18",7.5137,7.726,7.486,7.5968,253900.0],["2022-02-22",7.5045,7.5045,6.8768,6.9968,1066000.0],["2022-02-23",7.1353,7.6522,7.1353,7.5876,1127900.0],["2022-02-24",7.3014,7.5599,7.1353,7.523,644000.0],["2022-02-25",7.5783,7.9106,7.4399,7.7722,477800.0],["2022-02-28",7.7076,7.9568,7.643,7.7076,707200.0],["2022-03-01",7.6983,7.7445,7.3199,7.4399,711400.0],["2022-03-02",7.4676,7.9937,7.4676,7.8368,575000.0],["2022-03-03",7.9291,8.086,7.6799,7.7445,407900.0],["2022-03-04",7.6153,7.7999,7.5783,7.606,596800.0],["2022-03-07",7.6706,8.0122,7.3291,7.3476,808300.0],["2022-03-08",7.4122,7.7445,7.3568,7.5506,570200.0],["2022-03-09",7.7168,7.9106,7.7168,7.7722,467000.0],["2022-03-10",7.6153,7.7445,7.4306,7.6522,373900.0],["2022-03-11",7.7445,7.8091,7.6337,7.6522,434600.0],["2022-03-14",7.7355,7.8557,7.5735,7.6152,458300.0],["2022-03-15",7.6522,7.7447,7.5874,7.6707,487200.0],["2022-03-16",7.7817,8.1796,7.7077,8.1611,1191700.0],["2022-03-17",8.0778,8.559,8.0778,8.5312,851600.0],["2022-03-18",8.5127,8.633,8.2259,8.5867,5270000.0],["2022-03-21",8.559,8.6793,8.3323,8.4479,705800.0],["2022-03-22",8.5497,8.6746,8.4109,8.5035,360700.0],["2022-03-23",8.5127,8.5127,8.2999,8.3184,297500.0],["2022-03-24",8.3924,8.4572,8.2444,8.3739,470300.0],["2022-03-25",8.4202,8.4757,8.3276,8.4664,330700.0],["2022-03-28",8.5173,8.6376,8.3554,8.596,369600.0],["2022-03-29",8.6052,9.0494,8.6052,8.9476,621800.0],["2022-03-30",8.9291,8.9291,8.3184,8.3924,396400.0],["2022-03-31",8.3184,8.4479,8.3091,8.4202,594700.0],["2022-04-01",8.4387,8.6654,8.4387,8.6422,446500.0],["2022-04-04",8.6515,8.6978,8.522,8.6145,365200.0],["2022-04-05",8.633,8.7995,8.2999,8.3091,394800.0],["2022-04-06",8.2351,8.5497,8.2351,8.3647,397400.0],["2022-04-07",8.4202,8.5497,8.2999,8.4202,316400.0],["2022-04-08",8.4849,8.6608,8.4202,8.4572,295300.0],["2022-04-11",8.3924,8.6145,8.3091,8.4849,394100.0],["2022-04-12",8.6145,8.781,8.3878,8.4202,323100.0],["2022-04-13",8.4202,8.7672,8.4202,8.7255,369500.0],["2022-04-14",8.781,8.8458,8.6237,8.7533,367400.0],["2022-04-18",8.67,8.8088,8.67,8.744,204300.0],["2022-04-19",8.7163,8.9661,8.707,8.8366,331400.0],["2022-04-20",8.9291,9.0188,8.7348,8.8458,394000.0],["2022-04-21",8.8828,8.9754,8.7903,8.9106,382200.0],["2022-04-22",8.8458,8.9383,8.7348,8.7533,258900.0],["2022-04-25",8.67,8.8828,8.5127,8.8181,259400.0],["2022-04-26",8.7718,8.7995,8.4202,8.4664,258800.0],["2022-04-27",8.4572,8.633,8.3647,8.4942,252200.0],["2022-04-28",8.6052,8.8088,8.4109,8.6237,275600.0],["2022-04-29",8.6052,8.744,8.522,8.5775,436400.0],["2022-05-02",8.522,8.8643,8.4757,8.8551,332700.0],["2022-05-03",8.8828,8.8828,8.707,8.8643,271500.0],["2022-05-04",8.1703,8.522,7.4856,7.5134,1188900.0],["2022-05-05",7.4209,7.6337,7.171,7.3468,703700.0],["2022-05-06",7.3098,7.5504,7.06,7.3653,554500.0],["2022-05-09",7.1803,7.5319,7.1155,7.1618,501600.0],["2022-05-10",7.2265,7.3468,6.9305,7.0415,554800.0],["2022-05-11",7.1063,7.3931,6.9675,7.0415,617800.0],["2022-05-12",6.9767,7.3653,6.9397,7.3098,436200.0],["2022-05-13",7.3468,7.7678,7.3468,7.6059,329500.0],["2022-05-16",7.5134,7.8604,7.4209,7.6707,333900.0],["2022-05-17",7.7355,8.0316,7.7355,7.9668,264300.0],["2022-05-18",7.7355,7.865,7.4301,7.5689,537400.0],["2022-05-19",7.5134,7.7234,7.4209,7.5782,415800.0],["2022-05-20",7.7355,7.8909,7.5874,7.754,381200.0],["2022-05-23",7.791,7.8974,7.6152,7.828,299000.0],["2022-05-24",7.6892,7.8881,7.5319,7.8835,315200.0],["2022-05-25",7.7355,8.2814,7.7355,8.0963,402900.0],["2022-05-26",8.1241,8.5312,8.0593,8.2444,349800.0],["2022-05-27",8.2165,8.4484,8.2165,8.3464,309500.0],["2022-05-31",8.2351,8.4252,8.1516,8.3742,597000.0],["2022-06-01",8.4298,8.4298,8.0496,8.1702,322100.0],["2022-06-02",8.1887,8.453,8.1609,8.4113,368700.0],["2022-06-03",8.3186,8.4391,8.2073,8.2722,249800.0],["2022-06-06",8.3371,8.3835,8.1702,8.2536,368800.0],["2022-06-07",8.1145,8.3464,7.994,8.2258,430200.0],["2022-06-08",8.2165,8.2165,7.9662,7.9847,281200.0],["2022-06-09",7.9754,8.1563,7.8271,7.8363,472500.0],["2022-06-10",7.7992,7.8549,7.6972,7.7621,312200.0],["2022-06-13",7.5396,7.7065,7.47,7.6323,340200.0],["2022-06-14",7.6416,7.7436,7.5117,7.5767,242700.0],["2022-06-15",7.5952,7.7297,7.5025,7.5767,283400.0],["2022-06-16",7.4283,7.7065,7.3263,7.4468,284500.0],["2022-06-17",7.4468,7.572,7.3634,7.4283,549600.0],["2022-06-21",7.5117,7.7992,7.4561,7.7343,240900.0],["2022-06-22",7.6138,7.7529,7.6138,7.6972,182700.0],["2022-06-23",7.7529,7.8085,7.5488,7.7436,197600.0],["2022-06-24",7.8271,7.9754,7.6156,7.8734,690500.0],["2022-06-27",7.9291,8.0218,7.8549,7.9012,138200.0],["2022-06-28",7.9383,8.096,7.6601,7.6879,199100.0],["2022-06-29",7.7343,7.8688,7.5581,7.623,188700.0],["2022-06-30",7.5117,7.623,7.419,7.5674,185000.0],["2022-07-01",7.5952,7.6879,7.4561,7.6323,165600.0],["2022-07-05",7.4654,7.9383,7.4005,7.9198,284400.0],["2022-07-06",7.9847,8.0496,7.7065,7.7992,213400.0],["2022-07-07",7.8734,8.1841,7.8734,8.1331,176900.0],["2022-07-08",8.096,8.2026,8.0403,8.0589,147000.0],["2022-07-11",7.9847,8.0867,7.9198,8.0125,172500.0],["2022-07-12",8.0496,8.2425,7.9847,8.0311,198500.0],["2022-07-13",7.9291,8.1934,7.8549,8.1238,163400.0],["2022-07-14",7.994,8.351,7.9476,8.2351,201900.0],["2022-07-15",8.3928,8.4855,8.198,8.4298,254700.0],["2022-07-18",8.5504,8.5597,8.2351,8.3093,179500.0],["2022-07-19",8.4298,8.5875,8.4252,8.504,169500.0],["2022-07-20",8.5133,8.5643,8.3649,8.402,174200.0],["2022-07-21",8.3371,8.3742,8.2907,8.3186,214900.0],["2022-07-22",8.3649,8.4762,8.1238,8.1238,197100.0],["2022-07-25",8.2258,8.4113,8.2073,8.3186,147600.0],["2022-07-26",8.2073,8.3278,8.1424,8.2907,244600.0],["2022-07-27",8.3835,8.4855,8.2397,8.4391,248100.0],["2022-07-28",8.4113,8.5597,8.3371,8.5226,216300.0],["2022-07-29",8.5226,8.5782,8.4252,8.4669,185700.0],["2022-08-01",8.4298,8.6246,8.4113,8.5504,333500.0],["2022-08-02",8.504,8.5319,8.3742,8.3927,143900.0],["2022-08-03",8.4669,8.5272,8.4113,8.4391,235400.0],["2022-08-04",8.4669,8.5133,8.3278,8.3371,160200.0],["2022-08-05",8.3,8.5875,8.2351,8.5875,353400.0],["2022-08-08",8.6153,8.8008,8.606,8.6895,280300.0],["2022-08-09",8.8101,8.8101,8.504,8.7544,408500.0],["2022-08-10",8.9028,9.1347,8.3649,8.8379,546600.0],["2022-08-11",8.977,9.2552,8.875,8.977,534000.0],["2022-08-12",8.977,9.3665,8.9492,9.3572,408000.0],["2022-08-15",9.3016,9.4407,9.1161,9.3572,275900.0],["2022-08-16",9.2413,9.4871,8.7452,9.4314,354800.0],["2022-08-17",9.3294,9.3758,9.1996,9.3016,156300.0],["2022-08-18",9.2923,9.4129,9.1532,9.3943,229100.0],["2022-08-19",9.3665,9.4082,9.1717,9.3758,279200.0],["2022-08-22",9.2738,9.4221,9.1717,9.3943,274300.0],["2022-08-23",9.4407,9.552,9.2673,9.2923,281100.0],["2022-08-24",9.2552,9.3248,9.1013,9.2923,257800.0],["2022-08-25",9.2459,9.3758,9.1717,9.3758,235100.0],["2022-08-26",9.4315,9.4594,9.2643,9.3014,185500.0],["2022-08-29",9.3014,9.4036,9.2178,9.3479,144800.0],["2022-08-30",9.4036,9.4036,9.0041,9.0134,249500.0],["2022-08-31",9.0784,9.097,8.8508,8.8554,277900.0],["2022-09-01",8.8089,8.9576,8.7346,8.939,214000.0],["2022-09-02",8.9576,9.0227,8.7811,8.9576,298600.0],["2022-09-06",8.9669,9.0227,8.8554,8.9762,341200.0],["2022-09-07",8.9205,9.4408,8.9205,9.4129,345000.0],["2022-09-08",9.3293,9.478,9.1992,9.4222,263000.0],["2022-09-09",9.4222,9.6452,9.4036,9.636,295600.0],["2022-09-12",9.6174,9.7382,9.4966,9.6452,513000.0],["2022-09-13",9.6359,9.6917,9.4594,9.478,495000.0],["2022-09-14",9.478,9.543,9.3386,9.4873,308100.0],["2022-09-15",9.4501,9.6174,9.255,9.4873,219500.0],["2022-09-16",9.4501,9.4975,9.2736,9.4408,1308000.0],["2022-09-19",9.3293,9.5198,9.2503,9.478,411300.0],["2022-09-20",9.478,9.5616,9.2085,9.2921,265700.0],["2022-09-21",9.2921,9.4315,9.1806,9.1806,255200.0],["2022-09-22",9.1063,9.1713,8.939,8.9855,256500.0],["2022-09-23",8.8647,8.8833,8.7067,8.8554,372500.0],["2022-09-26",8.874,8.9762,8.5859,8.6789,428200.0],["2022-09-27",8.7346,8.8368,8.5116,8.5302,206800.0],["2022-09-28",8.493,8.7718,8.493,8.7067,294500.0],["2022-09-29",8.651,8.651,8.3629,8.5952,389400.0],["2022-09-30",8.5488,8.7904,8.4466,8.7253,339200.0],["2022-10-03",8.7485,8.8554,8.6324,8.7346,255100.0],["2022-10-04",8.8554,9.1342,8.8461,9.0877,287200.0],["2022-10-05",8.9669,9.0691,8.8275,8.874,312700.0],["2022-10-06",8.7997,8.8926,8.7997,8.8647,172700.0],["2022-10-07",8.8275,8.874,8.7067,8.7253,203200.0],["2022-10-10",8.6528,8.7718,8.6138,8.716,136700.0],["2022-10-11",8.6882,8.7811,8.651,8.6974,126700.0],["2022-10-12",8.7346,8.7718,8.5952,8.6696,198700.0],["2022-10-13",8.5209,9.0227,8.5116,8.9669,383200.0],["2022-10-14",9.0784,9.0784,8.7207,8.7718,154400.0],["2022-10-17",8.716,8.9762,8.716,8.9483,209800.0],["2022-10-18",9.0691,9.1249,8.6324,8.6417,355600.0],["2022-10-19",8.6045,8.7114,8.5674,8.5952,325500.0],["2022-10-20",8.651,8.8182,8.4466,8.4651,303400.0],["2022-10-21",8.5209,8.6789,8.4326,8.6417,629300.0],["2022-10-24",8.874,9.2736,8.7904,9.1621,851700.0],["2022-10-25",9.1992,9.2457,8.7997,8.8182,326200.0],["2022-10-26",8.8368,9.2271,8.5302,8.5395,215500.0],["2022-10-27",8.6231,8.7532,8.5395,8.651,423700.0],["2022-10-28",8.6231,9.0691,8.5859,9.0691,1696600.0],["2022-10-31",9.0004,9.6452,9.0004,9.5244,1627500.0],["2022-11-01",9.6267,9.7382,9.3758,9.5988,1239900.0],["2022-11-02",9.5802,10.0262,9.3479,9.4315,1218600.0],["2022-11-03",9.3293,9.5244,8.6603,8.716,969700.0],["2022-11-04",8.7625,9.0413,8.6789,8.9855,368000.0],["2022-11-07",9.0227,9.701,8.9948,9.5152,1545400.0],["2022-11-08",9.5709,10.0448,8.5581,8.6882,2399700.0],["2022-11-09",8.6231,8.9019,8.4651,8.716,661800.0],["2022-11-10",8.9762,9.0598,8.6138,8.7997,896700.0],["2022-11-11",8.7904,8.7904,8.3722,8.6324,669500.0],["2022-11-14",8.5952,8.7532,8.4837,8.493,382000.0],["2022-11-15",8.6231,8.7718,8.5209,8.5488,327200.0],["2022-11-16",8.4651,8.5116,8.2979,8.3258,260100.0],["2022-11-17",8.3165,8.3815,8.1195,8.1864,321900.0],["2022-11-18",8.3536,8.4744,8.1864,8.4094,311700.0],["2022-11-21",8.3814,8.4374,8.2602,8.3162,293000.0],["2022-11-22",8.3628,8.5213,8.2043,8.4933,220100.0],["2022-11-23",8.5119,8.5632,8.4467,8.5026,210200.0],["2022-11-25",8.5119,8.717,8.5119,8.5772,71200.0],["2022-11-28",8.484,8.7543,8.4653,8.6704,309000.0],["2022-11-29",8.6238,8.7264,8.4746,8.6425,355600.0],["2022-11-30",8.6331,8.8289,8.5586,8.7916,362500.0],["2022-12-01",8.8289,8.8289,8.47,8.5586,264500.0],["2022-12-02",8.5026,8.6052,8.4187,8.5026,153800.0],["2022-12-05",8.5213,8.7357,8.456,8.4933,302600.0],["2022-12-06",8.4933,8.6145,8.456,8.5026,195400.0],["2022-12-07",8.5958,8.8895,8.5865,8.8382,297200.0],["2022-12-08",8.6052,8.8942,8.4672,8.5772,333100.0],["2022-12-09",8.5492,8.6798,8.4653,8.6238,209100.0],["2022-12-12",8.6984,8.7357,8.484,8.5772,216200.0],["2022-12-13",8.6425,8.7916,8.456,8.5492,875700.0],["2022-12-14",8.5119,8.5958,8.3954,8.4187,235300.0],["2022-12-15",8.3162,8.3907,8.1483,8.3255,256000.0],["2022-12-16",8.3441,8.3441,8.0644,8.2136,603000.0],["2022-12-19",8.195,8.3255,8.0831,8.1297,214700.0],["2022-12-20",8.111,8.2052,8.0085,8.1297,178600.0],["2022-12-21",8.2229,8.3907,8.1763,8.2882,202900.0],["2022-12-22",8.2509,8.2509,7.9292,8.0365,239500.0],["2022-12-23",8.0551,8.111,7.9898,8.0365,89500.0],["2022-12-27",8.0738,8.0738,7.9293,8.0271,169200.0],["2022-12-28",8.0178,8.0831,7.9246,7.9432,190900.0],["2022-12-29",7.9526,8.0644,7.8686,7.9619,339400.0],["2022-12-30",7.9526,8.1157,7.7008,8.0738,229700.0],["2023-01-03",8.0738,8.1483,7.8966,8.0738,284900.0],["2023-01-04",8.1577,8.2043,7.9432,7.9619,189600.0],["2023-01-05",7.9059,7.9619,7.7754,7.8686,175900.0],["2023-01-06",7.9153,8.484,7.8687,8.1577,562900.0],["2023-01-09",8.0831,8.2229,7.5796,7.8686,276700.0],["2023-01-10",7.7754,7.8416,7.2906,7.5983,349800.0],["2023-01-11",7.6076,7.6822,7.4957,7.6263,225900.0],["2023-01-12",7.6263,7.9805,7.589,7.9432,219400.0],["2023-01-13",7.9246,8.0458,7.9059,7.9246,180900.0],["2023-01-17",7.9339,7.9805,7.7568,7.8407,135400.0],["2023-01-18",7.85,8.0178,7.7941,7.8314,176900.0],["2023-01-19",7.822,7.8314,7.7241,7.7475,140200.0],["2023-01-20",7.822,7.822,7.6822,7.7288,162000.0],["2023-01-23",7.7474,7.8966,7.6729,7.7847,148300.0],["2023-01-24",7.7288,7.7847,7.6169,7.7568,123500.0],["2023-01-25",7.7754,7.7754,7.6076,7.6729,125500.0],["2023-01-26",7.6822,7.7195,7.589,7.6729,132400.0],["2023-01-27",7.6356,7.7801,7.6076,7.6822,163200.0],["2023-01-30",7.6729,7.7614,7.5983,7.6729,176900.0],["2023-01-31",7.6915,7.8547,7.6915,7.822,259000.0],["2023-02-01",7.7568,7.8407,7.5358,7.7381,276000.0],["2023-02-02",7.7381,7.8733,7.6542,7.7568,229300.0],["2023-02-03",7.7661,7.7754,7.5703,7.6356,138300.0],["2023-02-06",7.5703,7.5983,7.3559,7.5517,198800.0],["2023-02-07",7.5144,7.6263,7.3978,7.5423,185200.0],["2023-02-08",7.4771,7.5983,7.4118,7.4584,152000.0],["2023-02-09",7.4864,7.5377,7.3466,7.3932,199700.0],["2023-02-10",7.4211,7.4817,7.3652,7.3932,190200.0],["2023-02-13",7.3466,7.5144,7.2999,7.4957,204300.0],["2023-02-14",7.4771,7.6263,7.3932,7.5144,214400.0],["2023-02-15",7.4771,7.6449,7.4118,7.6169,139100.0],["2023-02-16",7.6076,7.6729,7.5051,7.5517,163700.0],["2023-02-17",7.6169,7.7521,7.4305,7.7008,210500.0],["2023-02-21",7.6169,7.6542,7.4165,7.4211,225100.0],["2023-02-22",7.4118,7.5983,7.3279,7.5423,220900.0],["2023-02-23",7.5983,7.6449,7.4864,7.5796,163600.0],["2023-02-24",7.5237,7.561,7.4445,7.5051,174600.0],["2023-02-27",7.5983,7.6169,7.4491,7.4957,153900.0],["2023-02-28",7.7568,7.7568,7.4305,7.4771,293000.0],["2023-03-01",7.3839,7.7288,7.3745,7.7102,227200.0],["2023-03-02",7.6915,8.0831,7.6729,7.9992,314300.0],["2023-03-03",8.0085,8.3068,7.9246,8.2789,249700.0],["2023-03-06",8.2975,8.3814,7.8686,8.0551,394500.0],["2023-03-07",8.0644,8.3255,8.0271,8.0271,176500.0],["2023-03-08",8.0084,8.2143,8.0084,8.1394,182900.0],["2023-03-09",8.1394,8.5136,8.0599,8.2797,308700.0],["2023-03-10",8.2704,8.2704,7.8681,8.0646,237400.0],["2023-03-13",7.9523,8.1488,7.8775,7.9149,197100.0],["2023-03-14",8.0365,8.102,7.8587,7.9242,256500.0],["2023-03-15",7.7652,7.9429,7.7091,7.9336,227000.0],["2023-03-16",7.8307,8.1394,7.7652,8.0926,205600.0],["2023-03-17",8.0459,8.0552,7.7886,8.0178,751800.0],["2023-03-20",8.0084,8.1394,7.8045,7.8587,175000.0],["2023-03-21",7.971,8.1207,7.8775,7.9429,165500.0],["2023-03-22",7.8962,7.9523,7.7792,7.7839,178100.0],["2023-03-23",7.8026,7.8681,7.7044,7.7652,206600.0],["2023-03-24",7.6997,7.7745,7.6155,7.7558,166900.0],["2023-03-27",7.8307,7.8634,7.681,7.7184,174300.0],["2023-03-28",7.6903,7.84,7.6623,7.7091,163400.0],["2023-03-29",7.7465,7.9523,7.6669,7.8868,240500.0],["2023-03-30",7.9336,8.0084,7.7278,7.7839,113600.0],["2023-03-31",7.8213,7.971,7.812,7.9429,254100.0],["2023-04-03",7.9617,8.1347,7.8868,8.102,219500.0],["2023-04-04",8.1113,8.1488,7.8541,7.8962,162600.0],["2023-04-05",7.84,8.0739,7.7184,7.8775,120200.0],["2023-04-06",7.9149,7.9804,7.84,7.971,109400.0],["2023-04-10",7.9336,8.102,7.9336,8.0926,165000.0],["2023-04-11",8.1301,8.2751,8.0739,8.233,176300.0],["2023-04-12",8.2891,8.2891,8.1675,8.1955,158400.0],["2023-04-13",8.1955,8.3639,8.1534,8.3639,124300.0],["2023-04-14",8.4014,8.4575,8.1675,8.2049,151300.0],["2023-04-17",8.2143,8.2797,8.102,8.1815,126300.0],["2023-04-18",8.1862,8.3265,8.1768,8.2797,220400.0],["2023-04-19",8.2704,8.2704,8.0178,8.0459,112300.0],["2023-04-20",8.0459,8.1113,7.9757,8.0365,82900.0],["2023-04-21",8.0178,8.1768,7.9055,7.9242,160800.0],["2023-04-24",7.9242,8.0299,7.9102,7.971,82200.0],["2023-04-25",7.9242,7.9804,7.7212,7.7745,120300.0],["2023-04-26",7.7278,7.9991,7.6295,7.6903,173000.0],["2023-04-27",7.6997,7.812,7.6155,7.8026,131000.0],["2023-04-28",7.7652,7.9149,7.7652,7.8213,133700.0],["2023-05-01",7.812,7.8915,7.7745,7.8494,127400.0],["2023-05-02",7.8307,7.84,7.5135,7.6529,137700.0],["2023-05-03",7.681,7.7446,7.5313,7.5594,144000.0],["2023-05-04",7.5219,7.55,7.3722,7.55,167600.0],["2023-05-05",7.6248,7.6716,7.564,7.6248,187000.0],["2023-05-08",7.6997,7.6997,7.4752,7.5594,212600.0],["2023-05-09",7.4003,7.4003,6.4414,6.8904,516800.0],["2023-05-10",6.9606,6.9606,6.3805,6.5443,518500.0],["2023-05-11",6.5022,6.5677,6.3151,6.3431,259300.0],["2023-05-12",6.3431,6.4647,6.2683,6.3899,239200.0],["2023-05-15",6.3712,6.6285,6.3338,6.5864,221000.0],["2023-05-16",6.6799,6.998,6.5957,6.9045,357800.0],["2023-05-17",6.9045,7.0448,6.7361,6.7735,307100.0],["2023-05-18",6.7735,6.999,6.7547,6.9802,219600.0],["2023-05-19",7.2902,7.2902,7.0553,7.1587,520200.0],["2023-05-22",7.2056,7.2855,7.0591,7.1681,299200.0],["2023-05-23",7.1962,7.2056,7.0271,7.0553,295300.0],["2023-05-24",7.0835,7.1305,6.9614,7.0177,253300.0],["2023-05-25",6.9896,7.0741,6.9332,6.999,203600.0],["2023-05-26",6.9802,7.1211,6.9426,7.0271,257800.0],["2023-05-30",7.0177,7.0177,6.8205,6.8486,243900.0],["2023-05-31",6.8486,7.0365,6.7829,6.8111,517400.0],["2023-06-01",6.8392,6.8392,6.6608,6.6983,255400.0],["2023-06-02",6.7829,7.1211,6.7359,7.0553,367300.0],["2023-06-05",7.0271,7.1634,6.9802,7.0929,205600.0],["2023-06-06",7.0553,7.4969,7.0459,7.4687,276100.0],["2023-06-07",7.4687,7.619,7.4499,7.5157,320400.0],["2023-06-08",7.5251,7.572,7.4311,7.5532,172600.0],["2023-06-09",7.5344,7.5485,7.4405,7.4969,148500.0],["2023-06-12",7.5344,7.6096,7.4123,7.5063,236800.0],["2023-06-13",7.4969,7.5626,7.464,7.4969,204600.0],["2023-06-14",7.5251,7.572,7.3653,7.3935,273300.0],["2023-06-15",7.3747,7.5626,7.3747,7.5157,220500.0],["2023-06-16",7.6378,7.6378,7.4358,7.4499,478600.0],["2023-06-20",7.4405,7.4593,7.3278,7.4405,222600.0],["2023-06-21",7.3935,7.5157,7.3372,7.3466,209900.0],["2023-06-22",7.3372,7.4593,7.2714,7.4029,178800.0],["2023-06-23",7.2996,7.4367,7.1868,7.1962,470800.0],["2023-06-26",7.1681,7.3559,7.1681,7.2244,221900.0],["2023-06-27",7.2056,7.4311,7.0835,7.3184,236500.0],["2023-06-28",7.3184,7.3982,7.1211,7.3559,185800.0],["2023-06-29",7.3466,7.572,7.3466,7.5626,226600.0],["2023-06-30",7.5908,7.6754,7.4593,7.4687,197600.0],["2023-07-03",7.4687,7.5767,7.4123,7.5438,77200.0],["2023-07-05",7.5438,7.5438,7.4311,7.5063,217200.0],["2023-07-06",7.4781,7.5251,7.3559,7.4029,257100.0],["2023-07-07",7.3747,7.5344,7.3747,7.4875,428000.0],["2023-07-10",7.4593,7.572,7.4217,7.5344,213700.0],["2023-07-11",7.4687,7.666,7.4687,7.6472,438500.0],["2023-07-12",7.7505,7.8351,7.6754,7.6942,210800.0],["2023-07-13",7.6848,7.7552,7.6472,7.666,153700.0],["2023-07-14",7.666,7.6942,7.4875,7.5251,214300.0],["2023-07-17",7.5063,7.7223,7.4687,7.7035,217300.0],["2023-07-18",7.666,7.8069,7.666,7.7693,156700.0],["2023-07-19",7.7693,7.8257,7.5532,7.7129,303700.0],["2023-07-20",7.7411,7.9948,7.7035,7.9196,244500.0],["2023-07-21",7.9572,8.0324,7.619,7.7129,215400.0],["2023-07-24",7.7035,7.7881,7.6378,7.7223,139000.0],["2023-07-25",7.6754,7.7458,7.6284,7.6566,129700.0],["2023-07-26",7.6378,7.7787,7.6096,7.666,121200.0],["2023-07-27",7.7223,7.7317,7.5833,7.6566,149900.0],["2023-07-28",7.7317,7.7505,7.6472,7.6848,115100.0],["2023-07-31",7.6754,7.8492,7.6754,7.8351,172000.0],["2023-08-01",7.8163,7.8351,7.5814,7.5908,184200.0],["2023-08-02",7.5438,7.5814,7.4217,7.5251,152700.0],["2023-08-03",7.5532,7.6002,7.5063,7.5344,166800.0],["2023-08-04",7.5532,7.6472,7.5063,7.5438,123100.0],["2023-08-07",7.5251,7.6284,7.4809,7.6002,183600.0],["2023-08-08",7.4969,7.6049,7.1681,7.4969,267400.0],["2023-08-09",7.4781,7.7129,7.4029,7.7035,218900.0],["2023-08-10",7.7975,7.9102,7.7035,7.8163,213500.0],["2023-08-11",7.7975,7.8351,7.6848,7.7411,163500.0],["2023-08-14",7.6846,7.8354,7.5714,7.826,147800.0],["2023-08-15",7.7977,7.8543,7.7883,7.8071,91500.0],["2023-08-16",7.8071,7.892,7.6242,7.8543,169000.0],["2023-08-17",7.8826,7.9156,7.6751,7.6751,159900.0],["2023-08-18",7.6374,7.7553,7.6186,7.6468,205500.0],["2023-08-21",7.6374,7.6714,7.562,7.6374,200600.0],["2023-08-22",7.628,7.6468,7.1377,7.1942,391300.0],["2023-08-23",7.1942,7.2225,6.935,6.968,475800.0],["2023-08-24",6.968,7.0811,6.8595,6.9962,245900.0],["2023-08-25",6.9962,7.2367,6.9962,7.2131,171500.0],["2023-08-28",7.1942,7.2273,7.0622,7.1,282500.0],["2023-08-29",7.1094,7.3545,7.0622,7.3451,195700.0],["2023-08-30",7.3168,7.3885,7.166,7.166,396400.0],["2023-08-31",7.1565,7.2273,7.0802,7.1,627900.0],["2023-09-01",7.1188,7.232,7.0434,7.1377,445600.0],["2023-09-05",7.0905,7.3074,6.9208,7.0717,593100.0],["2023-09-06",7.034,7.1424,6.7699,6.9774,692500.0],["2023-09-07",6.9868,7.0245,6.803,6.836,854900.0],["2023-09-08",6.8548,7.001,6.7935,6.9962,356800.0],["2023-09-11",7.0151,7.1,6.8878,6.902,628000.0],["2023-09-12",6.9114,7.1188,6.8831,7.0811,697500.0],["2023-09-13",7.1094,7.2555,6.9868,7.0811,828800.0],["2023-09-14",7.1188,7.2414,7.0151,7.0434,787400.0],["2023-09-15",7.0245,7.1,6.9302,6.9585,1042200.0],["2023-09-18",6.9585,7.133,6.9585,7.1,461000.0],["2023-09-19",7.1,7.1754,7.067,7.1094,348800.0],["2023-09-20",7.1094,7.1282,6.9397,6.9491,253000.0],["2023-09-21",6.9208,7.0622,6.9161,7.0057,291900.0],["2023-09-22",7.0151,7.0717,6.9208,6.9208,187800.0],["2023-09-25",6.8737,6.9255,6.7039,6.7228,543100.0],["2023-09-26",6.7039,6.8077,6.6191,6.6662,558600.0],["2023-09-27",6.7134,6.7699,6.6097,6.6568,536300.0],["2023-09-28",6.6568,6.7699,6.6276,6.7322,344600.0],["2023-09-29",6.7511,6.7699,6.6851,6.7417,286800.0],["2023-10-02",6.7511,6.7888,6.5908,6.6851,293400.0],["2023-10-03",6.6662,6.8407,6.6474,6.8171,259500.0],["2023-10-04",6.8265,7.034,6.8077,7.0151,268800.0],["2023-10-05",6.9868,7.1377,6.9774,7.0811,344300.0],["2023-10-06",7.0622,7.166,6.8925,7.1,217700.0],["2023-10-09",7.0622,7.1188,6.9774,7.1,231600.0],["2023-10-10",7.1282,7.2603,7.0245,7.2414,280600.0],["2023-10-11",7.2414,7.2791,7.0811,7.232,189700.0],["2023-10-12",7.2225,7.232,7.0434,7.1848,259500.0],["2023-10-13",7.2037,7.2885,7.1424,7.1754,187700.0],["2023-10-16",7.2131,7.3828,7.1424,7.3357,212300.0],["2023-10-17",7.2603,7.4913,7.2603,7.3828,287800.0],["2023-10-18",7.3263,7.3545,7.2744,7.2885,178700.0],["2023-10-19",7.2414,7.3923,7.2131,7.2225,183100.0],["2023-10-20",7.2603,7.298,7.1471,7.1565,230600.0],["2023-10-23",7.1565,7.2508,7.0528,7.1282,188900.0],["2023-10-24",7.1471,7.2603,7.0245,7.0717,234000.0],["2023-10-25",7.0057,7.1396,6.9114,7.0905,196600.0],["2023-10-26",7.0905,7.2461,7.0764,7.2037,172300.0],["2023-10-27",7.2508,7.3272,7.1405,7.1848,226100.0],["2023-10-30",7.2131,7.3357,7.0434,7.2697,190400.0],["2023-10-31",7.2603,7.3828,7.1094,7.1188,255700.0],["2023-11-01",7.1,7.1565,7.034,7.1377,203900.0],["2023-11-02",7.1943,7.298,7.1848,7.2885,247000.0],["2023-11-03",7.364,7.5007,7.3451,7.4488,308600.0],["2023-11-06",7.43,7.463,7.3687,7.4205,190900.0],["2023-11-07",7.6846,7.6846,6.6662,6.9962,597800.0],["2023-11-08",6.968,7.0905,6.7464,6.8454,346400.0],["2023-11-09",6.9208,6.9868,6.7511,6.7699,311100.0],["2023-11-10",6.8171,7.1848,6.7511,7.1471,280300.0],["2023-11-13",7.1094,7.2414,7.1047,7.1188,208400.0],["2023-11-14",6.9397,7.034,6.6285,6.836,452600.0],["2023-11-15",6.8925,7.0151,6.8407,6.9208,278700.0],["2023-11-16",6.9208,6.9682,6.7646,6.8167,207100.0],["2023-11-17",6.8735,6.9682,6.8119,6.9587,314300.0],["2023-11-20",6.9587,7.1906,6.9587,7.1196,253800.0],["2023-11-21",7.0723,7.1859,6.9966,7.1007,181100.0],["2023-11-22",7.1291,7.2096,7.0912,7.1007,123000.0],["2023-11-24",7.0818,7.1859,7.0818,7.1386,105200.0],["2023-11-27",7.1386,7.1859,7.0874,7.148,170100.0],["2023-11-28",7.1386,7.1575,7.0676,7.0723,135200.0],["2023-11-29",7.1291,7.2806,7.0912,7.1102,146500.0],["2023-11-30",7.1196,7.1386,7.0344,7.0818,459200.0],["2023-12-01",7.1007,7.2995,7.0676,7.2806,278100.0],["2023-12-04",7.2522,7.3753,7.2332,7.3185,227200.0],["2023-12-05",7.3185,7.3753,7.2616,7.3563,166800.0],["2023-12-06",7.3847,7.4699,7.2758,7.29,194500.0],["2023-12-07",7.3185,7.4321,7.1812,7.4131,244300.0],["2023-12-08",7.3942,7.4415,7.3279,7.3658,173200.0],["2023-12-11",7.3658,7.4037,7.2522,7.3185,205600.0],["2023-12-12",7.3469,7.3563,7.2238,7.3279,147000.0],["2023-12-13",7.309,7.5741,7.2616,7.5741,436000.0],["2023-12-14",7.6782,7.8013,7.4226,7.4889,409000.0],["2023-12-15",7.5646,7.5646,7.4131,7.4131,690700.0],["2023-12-18",7.451,7.539,7.4131,7.4699,196100.0],["2023-12-19",7.5267,7.5835,7.2048,7.5741,303100.0],["2023-12-20",7.5835,7.6593,7.4889,7.5078,266500.0],["2023-12-21",7.5551,7.6688,7.5173,7.6688,248000.0],["2023-12-22",7.6403,7.754,7.6403,7.6593,256200.0],["2023-12-26",7.6688,7.6972,7.5788,7.6498,287600.0],["2023-12-27",7.6498,7.7729,7.5835,7.754,248400.0],["2023-12-28",7.7161,7.7918,7.6025,7.754,225300.0],["2023-12-29",7.7824,7.8572,7.754,7.8108,227900.0],["2024-01-02",7.7918,7.9717,7.5362,7.9054,256200.0],["2024-01-03",7.9338,7.9528,7.735,7.735,275800.0],["2024-01-04",7.8297,7.9244,7.6546,7.8581,206500.0],["2024-01-05",7.8297,7.9244,7.8297,7.8676,307400.0],["2024-01-08",7.8202,7.896,7.7445,7.877,148600.0],["2024-01-09",7.6498,7.8013,7.6119,7.6214,165900.0],["2024-01-10",7.5646,7.7256,7.5646,7.6688,166500.0],["2024-01-11",7.6403,7.6593,7.5646,7.6498,171000.0],["2024-01-12",7.754,7.754,7.6025,7.6025,153500.0],["2024-01-16",7.5267,7.5703,7.4699,7.4794,148100.0],["2024-01-17",7.4037,7.4699,7.3847,7.3847,156300.0],["2024-01-18",7.3563,7.3753,7.2806,7.3469,171200.0],["2024-01-19",7.3942,7.3942,7.2048,7.3469,261900.0],["2024-01-22",7.4131,7.5551,7.3942,7.5457,238500.0],["2024-01-23",7.6119,7.6688,7.4699,7.4889,189300.0],["2024-01-24",7.5741,7.5741,7.3374,7.3658,157900.0],["2024-01-25",7.4226,7.5315,7.4131,7.5267,234800.0],["2024-01-26",7.5835,7.6119,7.4936,7.5173,132600.0],["2024-01-29",7.5078,7.5362,7.451,7.5362,147000.0],["2024-01-30",7.5173,7.5788,7.4699,7.5646,117000.0],["2024-01-31",7.5646,7.5977,7.3847,7.3847,265000.0],["2024-02-01",7.4226,7.6167,7.4226,7.5646,205700.0],["2024-02-02",7.4699,7.5646,7.3989,7.5078,204800.0],["2024-02-05",7.4037,7.5173,7.3563,7.3563,180100.0],["2024-02-06",7.3469,7.5078,7.3469,7.5078,137100.0],["2024-02-07",7.4983,7.5835,7.451,7.4794,147500.0],["2024-02-08",7.4794,7.6498,7.4794,7.6498,167000.0],["2024-02-09",7.6309,7.7066,7.6119,7.6877,192500.0],["2024-02-12",7.6877,7.9433,7.6877,7.9149,226600.0],["2024-02-13",7.6593,7.7161,7.4321,7.4605,309100.0],["2024-02-14",7.5362,7.6403,7.4927,7.6214,183100.0],["2024-02-15",7.5741,7.7824,7.4699,7.7729,224600.0],["2024-02-16",7.8013,7.8581,7.5457,7.6119,282400.0],["2024-02-20",7.5362,7.7568,7.5362,7.6782,227900.0],["2024-02-21",7.6498,7.6972,7.5788,7.6593,142600.0],["2024-02-22",7.6214,7.6214,7.5078,7.5551,162300.0],["2024-02-23",7.5457,7.6214,7.5097,7.5741,176800.0],["2024-02-26",7.5362,7.593,7.3847,7.5267,146400.0],["2024-02-27",7.6403,7.6593,7.5551,7.5646,241900.0],["2024-02-28",6.7977,6.8545,5.9314,6.348,753200.0],["2024-02-29",6.3528,6.579,6.064,6.1823,826000.0],["2024-03-01",6.2202,6.2817,6.1445,6.1539,508100.0],["2024-03-04",6.0782,6.277,6.0782,6.1634,372100.0],["2024-03-05",6.1255,6.2628,6.064,6.0687,418200.0],["2024-03-06",6.1161,6.1445,6.0025,6.1066,367400.0],["2024-03-07",6.1634,6.2297,6.0593,6.0877,271700.0],["2024-03-08",6.1352,6.2066,6.0411,6.0972,370000.0],["2024-03-11",6.1162,6.1638,5.9402,5.9545,292500.0],["2024-03-12",5.9545,5.9688,5.7833,5.7928,293900.0],["2024-03-13",5.7928,5.8023,5.3648,5.555,924600.0],["2024-03-14",5.5645,5.6026,5.2363,5.2982,529100.0],["2024-03-15",5.2791,5.4218,5.2126,5.2791,863000.0],["2024-03-18",5.2791,5.4837,5.2126,5.4123,508200.0],["2024-03-19",5.4313,5.5455,5.3552,5.4694,361800.0],["2024-03-20",5.4694,5.6216,5.4599,5.593,337800.0],["2024-03-21",5.6311,5.7928,5.6216,5.6596,391000.0],["2024-03-22",5.6311,5.6549,5.4313,5.4694,443600.0],["2024-03-25",5.5074,5.5455,5.379,5.3838,272500.0],["2024-03-26",5.3743,5.4047,5.0794,5.0984,386100.0],["2024-03-27",5.2696,5.2696,5.0509,5.2316,426000.0],["2024-03-28",5.2696,5.4694,5.2696,5.4218,499400.0],["2024-04-01",5.4504,5.5074,5.4123,5.4884,349700.0],["2024-04-02",5.4218,5.4218,5.0984,5.127,448800.0],["2024-04-03",5.0984,5.2411,4.7893,5.0033,473300.0],["2024-04-04",5.0033,5.1079,4.8226,4.8511,403700.0],["2024-04-05",4.8606,4.9938,4.7845,4.9462,307400.0],["2024-04-08",4.9557,4.9938,4.8701,4.8987,303400.0],["2024-04-09",4.9367,4.9653,4.8321,4.8701,257600.0],["2024-04-10",4.7655,4.794,4.5657,4.6133,521400.0],["2024-04-11",4.6038,4.6989,4.5372,4.5848,334500.0],["2024-04-12",4.5562,4.5562,4.4136,4.4421,337200.0],["2024-04-15",4.3945,4.58,4.3945,4.4897,391700.0],["2024-04-16",4.4706,4.5087,4.3993,4.4706,360500.0],["2024-04-17",4.4992,4.5753,4.2614,4.2614,277900.0],["2024-04-18",4.2709,4.4326,4.2376,4.2709,550000.0],["2024-04-19",4.3184,4.3546,4.2519,4.3279,483200.0],["2024-04-22",4.3184,4.5134,4.1472,4.3565,425300.0],["2024-04-23",4.3565,4.4231,4.1805,4.2233,410500.0],["2024-04-24",4.1948,4.2186,4.0997,4.1567,369600.0],["2024-04-25",4.1377,4.1377,4.0331,4.1282,290700.0],["2024-04-26",4.1282,4.3565,4.0997,4.3279,411200.0],["2024-04-29",4.347,4.5087,4.3327,4.4136,328700.0],["2024-04-30",4.404,4.4992,3.957,4.0901,828200.0],["2024-05-01",4.0711,4.0997,3.9047,3.9855,417900.0],["2024-05-02",3.9855,4.0997,3.8904,4.0331,408300.0],["2024-05-03",4.1092,4.1662,3.9855,4.0616,294700.0],["2024-05-06",4.0901,4.2756,4.0711,4.1472,471700.0],["2024-05-07",4.1853,4.2519,4.0236,4.0711,364500.0],["2024-05-08",4.4421,4.9843,4.2994,4.794,1539200.0],["2024-05-09",4.8035,4.9985,4.7179,4.9367,559400.0],["2024-05-10",4.9462,5.0271,4.7655,5.0033,488700.0],["2024-05-13",5.0889,5.4979,5.0889,5.2696,599600.0],["2024-05-14",5.3077,5.5217,5.2868,5.398,525600.0],["2024-05-15",5.4694,5.4694,5.3029,5.3743,439200.0],["2024-05-16",5.4028,5.5169,5.3648,5.4789,443300.0],["2024-05-17",5.4598,5.5315,5.302,5.4598,298200.0],["2024-05-20",5.4693,5.5458,5.3403,5.4406,373300.0],["2024-05-21",5.4215,5.4215,5.259,5.2877,316800.0],["2024-05-22",5.3068,5.4598,5.2399,5.3833,468000.0],["2024-05-23",5.3737,5.4407,5.1156,5.2112,488600.0],["2024-05-24",5.2494,5.3546,5.1968,5.2877,332300.0],["2024-05-28",5.3355,5.455,5.2733,5.4311,445400.0],["2024-05-29",5.3546,5.3928,5.2207,5.2303,350400.0],["2024-05-30",5.2877,5.5936,5.2877,5.5267,419100.0],["2024-05-31",5.5363,5.8136,5.5363,5.7371,1018500.0],["2024-06-03",5.7466,5.9187,5.6701,5.8709,490600.0],["2024-06-04",5.8136,5.9379,5.7036,5.9283,360200.0],["2024-06-05",5.9474,5.9761,5.7323,5.8136,239400.0],["2024-06-06",5.7658,5.9283,5.7658,5.9092,221100.0],["2024-06-07",5.8614,5.8805,5.7084,5.7562,282400.0],["2024-06-10",5.7466,5.8805,5.6797,5.8518,229300.0],["2024-06-11",5.7753,5.8518,5.6175,5.8518,387900.0],["2024-06-12",5.9857,6.1626,5.9522,5.9665,414000.0],["2024-06-13",5.9474,5.9608,5.761,5.7944,242700.0],["2024-06-14",5.7275,5.8422,5.6988,5.8231,264400.0],["2024-06-17",5.6893,5.8136,5.6654,5.804,325500.0],["2024-06-18",5.8231,5.9857,5.7849,5.9379,380300.0],["2024-06-20",5.8996,5.9665,5.8327,5.8614,298400.0],["2024-06-21",5.8614,6.0813,5.7753,5.8422,1813200.0],["2024-06-24",5.8805,6.0717,5.8614,6.0335,338300.0],["2024-06-25",6.0048,6.1004,5.9857,5.9952,199800.0],["2024-06-26",5.9283,6.0813,5.9187,6.0622,295300.0],["2024-06-27",6.0717,6.0717,5.957,6.0239,332700.0],["2024-06-28",6.0717,6.1291,5.8805,5.9952,3130100.0],["2024-07-01",5.9665,5.9857,5.4426,5.5171,566400.0],["2024-07-02",5.5363,5.7466,5.5171,5.6606,275500.0],["2024-07-03",5.651,5.6883,5.5458,5.565,170500.0],["2024-07-05",5.565,5.5841,5.106,5.2016,576600.0],["2024-07-08",5.259,5.5315,5.259,5.498,378800.0],["2024-07-09",5.5171,5.5458,5.3546,5.4311,322600.0],["2024-07-10",5.4311,5.5076,5.4167,5.4693,295400.0],["2024-07-11",5.5936,5.8518,5.565,5.8136,413000.0],["2024-07-12",5.9092,6.1482,5.7084,5.8422,669900.0],["2024-07-15",5.8136,5.9379,5.8136,5.9283,414100.0],["2024-07-16",6.0239,6.2152,5.9455,6.1769,534600.0],["2024-07-17",6.1387,6.2295,5.9818,6.1482,345800.0],["2024-07-18",6.1195,6.2343,6.0669,6.1291,312200.0],["2024-07-19",6.1387,6.1434,5.9474,5.9474,230000.0],["2024-07-22",5.9283,6.0956,5.8279,6.0622,311600.0],["2024-07-23",5.9952,6.1339,5.9952,6.0335,407000.0],["2024-07-24",6.0048,6.1195,5.9761,6.0239,249500.0],["2024-07-25",6.0622,6.1865,6.0048,6.0526,269900.0],["2024-07-26",6.1291,6.263,6.1291,6.2056,231400.0],["2024-07-29",6.1769,6.1865,6.1004,6.1387,210600.0],["2024-07-30",6.1769,6.2343,6.1434,6.196,210700.0],["2024-07-31",6.196,6.4446,6.1387,6.263,478100.0],["2024-08-01",6.2821,6.3681,6.0956,6.1387,349900.0],["2024-08-02",5.8518,5.9713,5.7944,5.9187,358700.0],["2024-08-05",5.5554,5.5936,5.4024,5.5267,480800.0],["2024-08-06",5.5267,5.8661,5.5267,5.8327,484400.0],["2024-08-07",5.8136,6.6837,5.7992,6.2725,864500.0],["2024-08-08",6.3681,6.5881,6.0574,6.1482,409900.0],["2024-08-09",6.1865,6.1865,5.7849,5.9379,343100.0],["2024-08-12",6.0144,6.0717,5.8757,5.9283,364600.0],["2024-08-13",5.957,6.0191,5.9187,6.0048,338900.0],["2024-08-14",5.9857,6.0622,5.8709,5.8805,267000.0],["2024-08-15",5.9952,6.349,5.9952,6.2916,456100.0],["2024-08-16",6.2821,6.3825,6.2056,6.2438,606400.0],["2024-08-19",6.2727,6.3975,6.119,6.1382,280800.0],["2024-08-20",6.119,6.1574,5.9989,6.0325,216400.0],["2024-08-21",6.0998,6.1478,5.9845,6.1286,221800.0],["2024-08-22",6.119,6.1478,5.8356,5.8692,160600.0],["2024-08-23",5.9268,6.1094,5.85,6.0805,314100.0],["2024-08-26",6.1478,6.1478,5.9499,6.0133,180000.0],["2024-08-27",6.0133,6.0613,5.9365,5.9941,139200.0],["2024-08-28",5.9941,6.119,5.9316,6.0613,214600.0],["2024-08-29",6.0709,6.0709,5.8596,5.9076,287300.0],["2024-08-30",5.9364,6.0613,5.8692,6.0133,348800.0],["2024-09-03",5.9268,6.0229,5.8596,5.9076,512100.0],["2024-09-04",5.8596,5.9989,5.85,5.898,279500.0],["2024-09-05",5.9461,6.0325,5.8548,5.9268,203800.0],["2024-09-06",5.9364,5.9749,5.7924,5.8116,176300.0],["2024-09-09",5.8116,5.8212,5.6627,5.6771,165200.0],["2024-09-10",5.6771,5.7251,5.6291,5.6867,201600.0],["2024-09-11",5.6579,5.6675,5.5138,5.5906,165300.0],["2024-09-12",5.6483,5.8404,5.6444,5.8116,182800.0],["2024-09-13",5.9172,6.1574,5.898,6.1094,259400.0],["2024-09-16",6.1478,6.2227,6.0709,6.1574,149300.0],["2024-09-17",6.215,7.0027,6.1478,6.3879,1136000.0],["2024-09-18",6.5416,7.0892,6.532,6.8394,706200.0],["2024-09-19",6.8682,7.0027,6.8106,6.9547,334200.0],["2024-09-20",6.8682,6.9018,6.6281,6.6377,1225400.0],["2024-09-23",6.6761,6.6761,6.4936,6.6185,295700.0],["2024-09-24",6.6281,6.6377,6.4167,6.5897,191300.0],["2024-09-25",6.6089,6.6089,6.4792,6.5608,301700.0],["2024-09-26",6.5608,6.8586,6.5608,6.7818,320200.0],["2024-09-27",6.8778,6.9835,6.753,6.8202,280300.0],["2024-09-30",6.7241,6.8442,6.7145,6.7433,242300.0],["2024-10-01",6.7049,6.7914,6.5993,6.6281,284600.0],["2024-10-02",6.5993,6.6617,6.4071,6.4456,229900.0],["2024-10-03",6.436,6.5272,6.3783,6.4264,189200.0],["2024-10-04",6.532,6.9451,6.532,6.849,342700.0],["2024-10-07",6.7626,6.8,6.6377,6.6761,229700.0],["2024-10-08",6.6665,6.7241,6.6137,6.7049,205800.0],["2024-10-09",6.6953,6.849,6.6953,6.7241,371000.0],["2024-10-10",6.6569,6.6905,6.5608,6.5897,191500.0],["2024-10-11",6.5993,6.8586,6.58,6.849,408900.0],["2024-10-14",6.8682,6.8682,6.6857,6.6953,204100.0],["2024-10-15",6.6761,6.7433,6.4888,6.4936,202500.0],["2024-10-16",6.532,6.6665,6.532,6.6281,201500.0],["2024-10-17",6.6473,6.6473,6.4936,6.58,114300.0],["2024-10-18",6.6473,6.7433,6.5752,6.5993,210600.0],["2024-10-21",6.6089,6.6473,6.5128,6.532,199800.0],["2024-10-22",6.5032,6.6665,6.5032,6.6185,190400.0],["2024-10-23",6.5897,6.6185,6.4312,6.532,171900.0],["2024-10-24",6.5416,6.58,6.484,6.5416,117200.0],["2024-10-25",6.6089,6.6953,6.532,6.58,127600.0],["2024-10-28",6.6377,6.8298,6.6089,6.7818,325300.0],["2024-10-29",6.7241,6.8106,6.6271,6.6377,388000.0],["2024-10-30",6.5993,6.7049,6.5704,6.5897,270100.0],["2024-10-31",6.5897,6.6569,6.3831,6.3879,265200.0],["2024-11-01",6.4552,6.5032,6.3831,6.3975,323700.0],["2024-11-04",6.3975,6.6281,6.3015,6.3207,240600.0],["2024-11-05",6.2727,6.6089,6.2727,6.5224,223100.0],["2024-11-06",6.9547,7.0219,6.7145,6.7626,616500.0],["2024-11-07",6.7049,6.7049,6.5032,6.5704,336600.0],["2024-11-08",6.6281,6.6281,6.1478,6.3495,337900.0],["2024-11-11",6.3495,6.6953,6.3399,6.6185,358300.0],["2024-11-12",6.6185,6.6185,6.4071,6.532,257500.0],["2024-11-13",6.5897,6.6377,6.4552,6.4744,194600.0],["2024-11-14",6.4744,6.4984,6.215,6.2438,274300.0],["2024-11-15",6.3015,6.4071,6.215,6.3015,249700.0],["2024-11-18",6.3015,6.3879,6.1958,6.2631,182000.0],["2024-11-19",6.2341,6.4175,6.2341,6.321,187400.0],["2024-11-20",6.2534,6.4464,6.21,6.3885,210900.0],["2024-11-21",6.4368,6.6394,6.3885,6.5912,213900.0],["2024-11-22",6.6008,6.7986,6.6008,6.7649,344900.0],["2024-11-25",6.8517,7.0833,6.8517,6.9772,747000.0],["2024-11-26",6.9,6.9675,6.7417,6.9482,365900.0],["2024-11-27",6.9772,7.0061,6.8903,6.9579,262700.0],["2024-11-29",7.0158,7.0351,6.9048,6.9096,203300.0],["2024-12-02",6.871,6.9579,6.7552,6.8903,326800.0],["2024-12-03",6.8903,6.8903,6.7456,6.8228,222700.0],["2024-12-04",6.8324,6.9,6.7456,6.8035,282400.0],["2024-12-05",6.7649,6.8324,6.4947,6.7552,333500.0],["2024-12-06",6.8228,6.8228,6.6587,6.7359,294300.0],["2024-12-09",6.8131,7.0245,6.7552,6.9965,266700.0],["2024-12-10",6.9868,7.0254,6.8035,6.9965,279600.0],["2024-12-11",7.064,7.1991,7.0158,7.0544,381900.0],["2024-12-12",7.0737,7.1268,6.8614,6.9965,308600.0],["2024-12-13",6.9965,7.0737,6.9723,7.0254,241500.0],["2024-12-16",7.0158,7.1075,6.8517,7.064,320600.0],["2024-12-17",7.0447,7.1991,6.9868,7.0737,328100.0],["2024-12-18",7.0737,7.0978,6.4657,6.5043,453600.0],["2024-12-19",6.5815,6.707,6.4078,6.5912,406800.0],["2024-12-20",6.5236,6.7456,6.5043,6.5333,866800.0],["2024-12-23",6.5236,6.5236,6.2293,6.3017,284600.0],["2024-12-24",6.3306,6.485,6.2727,6.3403,141700.0],["2024-12-26",6.292,6.4416,6.2824,6.3885,171900.0],["2024-12-27",6.3306,6.5043,6.2679,6.3017,253900.0],["2024-12-30",6.321,6.5188,6.2438,6.4464,328500.0],["2024-12-31",6.4464,6.514,6.2872,6.3596,203300.0],["2025-01-02",6.4175,6.5236,6.1279,6.1858,219800.0],["2025-01-03",6.2051,6.2534,6.0797,6.1569,187600.0],["2025-01-06",6.1472,6.292,6.1279,6.2438,288100.0],["2025-01-07",6.292,6.3885,6.0314,6.1279,276800.0],["2025-01-08",6.1279,6.2341,6.0797,6.2341,216100.0],["2025-01-10",6.1472,6.1521,6.0218,6.0893,270200.0],["2025-01-13",5.9735,6.1279,5.906,6.0893,210500.0],["2025-01-14",6.0893,6.3403,6.0893,6.3113,260500.0],["2025-01-15",6.5236,6.6105,6.3499,6.3499,184700.0],["2025-01-16",6.3596,6.374,6.2534,6.3017,240100.0],["2025-01-17",6.3885,6.4368,6.2727,6.292,188600.0],["2025-01-21",6.3113,6.4078,6.3113,6.3306,160900.0],["2025-01-22",6.3017,6.403,6.2534,6.3885,219900.0],["2025-01-23",6.3403,6.8855,6.2968,6.7359,727700.0],["2025-01-24",6.6973,6.8131,6.5767,6.7842,407100.0],["2025-01-27",6.7842,7.0737,6.7649,6.9386,476300.0],["2025-01-28",6.9386,6.9386,6.7456,6.8324,405100.0],["2025-01-29",6.7842,6.8951,6.6925,6.8807,311200.0],["2025-01-30",6.9386,7.0158,6.6973,6.9386,433800.0],["2025-01-31",6.8807,7.064,6.8035,6.8228,446100.0],["2025-02-03",6.7263,6.8228,6.5526,6.7456,493800.0],["2025-02-04",6.7359,6.8035,6.6298,6.7649,365600.0],["2025-02-05",6.8131,6.8228,6.6587,6.678,264800.0],["2025-02-06",6.4561,6.7745,6.4561,6.6491,338600.0],["2025-02-07",6.5912,6.5912,6.2968,6.3789,232000.0],["2025-02-10",6.4271,6.4754,6.3306,6.4175,181700.0],["2025-02-11",6.4175,6.7263,6.4175,6.707,589900.0],["2025-02-12",6.6008,6.9386,6.5429,6.9193,628300.0],["2025-02-13",6.7456,7.3535,6.7456,7.1991,1025300.0],["2025-02-14",7.2377,7.479,7.1991,7.4404,947800.0],["2025-02-18",7.4597,7.4886,7.1895,7.3342,741700.0],["2025-02-19",7.3149,7.5465,7.2377,7.5465,549300.0],["2025-02-20",7.4597,7.5417,7.257,7.479,725900.0],["2025-02-21",7.5658,7.5658,7.1316,7.286,908100.0],["2025-02-24",7.3439,7.3439,7.1123,7.286,824500.0],["2025-02-25",7.3632,7.3825,6.8807,6.9,717700.0],["2025-02-26",6.9193,7.1316,6.8228,7.0061,587000.0],["2025-02-27",5.7902,5.8095,4.1979,4.3619,5831400.0],["2025-02-28",4.3426,4.4488,4.1159,4.3523,1679500.0],["2025-03-03",4.4198,4.4247,3.9663,4.0145,1661000.0],["2025-03-04",3.947,4.0338,3.8215,3.9373,1502900.0],["2025-03-05",3.9663,4.1352,3.8505,4.1014,1396500.0],["2025-03-06",4.0628,4.0917,3.725,3.8891,1157500.0],["2025-03-07",3.8987,4.0531,3.7829,3.9759,807000.0],["2025-03-10",3.937,3.9565,3.7912,3.8787,1249700.0],["2025-03-11",3.8787,3.8855,3.7037,3.7329,1023200.0],["2025-03-12",3.8009,3.8009,3.6503,3.7523,829400.0],["2025-03-13",3.7523,3.937,3.6746,3.7232,572700.0],["2025-03-14",3.7718,3.8544,3.6989,3.7912,706500.0],["2025-03-17",3.7912,3.8982,3.7621,3.869,792200.0],["2025-03-18",3.8496,3.8593,3.694,3.7232,856600.0],["2025-03-19",3.7621,3.9759,3.6843,3.9759,800200.0],["2025-03-20",3.9468,4.1412,3.937,3.9565,495900.0],["2025-03-21",3.8982,4.0245,3.8982,4.0148,1445800.0],["2025-03-24",4.112,4.2092,4.0245,4.0537,591800.0],["2025-03-25",4.0537,4.1023,3.9759,4.0537,551600.0],["2025-03-26",4.044,4.0829,3.9468,4.0148,1017400.0],["2025-03-27",4.0051,4.1072,3.9613,3.9662,633500.0],["2025-03-28",3.9662,3.9954,3.7912,3.9468,635800.0],["2025-03-31",3.8496,3.9225,3.7718,3.8398,575600.0],["2025-04-01",3.8398,3.9273,3.8009,3.9176,576000.0],["2025-04-02",3.8593,4.0877,3.8593,4.044,391100.0],["2025-04-03",3.8398,3.8398,3.6697,3.694,760700.0],["2025-04-04",3.5288,3.7766,3.4121,3.694,836000.0],["2025-04-07",3.6454,3.937,3.4899,3.6551,967300.0],["2025-04-08",3.7426,3.8398,3.451,3.5482,852400.0],["2025-04-09",3.519,4.1072,3.5093,3.9176,990600.0],["2025-04-10",3.7718,3.8787,3.7135,3.8496,522700.0],["2025-04-11",3.8496,4.0877,3.7037,4.0537,786100.0],["2025-04-14",4.1606,4.1606,3.8593,4.0051,532400.0],["2025-04-15",3.9565,3.9769,3.8593,3.869,463300.0],["2025-04-16",3.8496,3.9176,3.8058,3.869,501000.0],["2025-04-17",3.8884,3.9905,3.8204,3.9856,508500.0],["2025-04-21",3.9176,4.112,3.8884,4.1023,348800.0],["2025-04-22",4.1509,4.219,4.112,4.1315,432900.0],["2025-04-23",4.219,4.3745,4.1023,4.1023,498900.0],["2025-04-24",4.1023,4.1995,4.0343,4.112,456200.0],["2025-04-25",4.0537,4.1266,4.0197,4.0634,564400.0],["2025-04-28",4.0731,4.0974,3.9176,4.0343,325100.0],["2025-04-29",3.9954,4.0343,3.903,3.9662,382300.0],["2025-04-30",3.8982,3.9711,3.7669,3.9127,564400.0],["2025-05-01",3.937,4.0391,3.8787,3.9176,413600.0],["2025-05-02",3.9856,4.0926,3.9662,4.0731,375100.0],["2025-05-05",4.0537,4.1412,3.9954,4.0148,381400.0],["2025-05-06",3.9565,4.0245,3.9079,3.9954,352900.0],["2025-05-07",3.9954,4.0877,3.9419,3.9954,462900.0],["2025-05-08",4.0731,4.3405,4.0634,4.3259,985300.0],["2025-05-09",4.7633,5.2144,4.5884,4.637,937500.0],["2025-05-12",4.9966,5.2494,4.9869,5.0355,920000.0],["2025-05-13",5.0841,5.2688,5.0404,5.1133,577500.0],["2025-05-14",5.1036,5.1668,5.0161,5.1036,719500.0],["2025-05-15",5.1036,5.2397,5.0452,5.1425,653800.0],["2025-05-16",5.1716,5.2543,5.0452,5.055,1037600.0],["2025-05-19",4.9572,5.0256,4.7959,4.8594,416200.0],["2025-05-20",4.8496,4.9279,4.8399,4.8985,420800.0],["2025-05-21",4.8105,4.8105,4.615,4.6248,548400.0],["2025-05-22",4.5856,4.6443,4.5319,4.5856,317500.0],["2025-05-23",4.4585,4.5632,4.3999,4.3999,457300.0],["2025-05-27",4.4488,4.6101,4.3901,4.5563,467700.0],["2025-05-28",4.5563,4.6101,4.3852,4.4292,362600.0],["2025-05-29",4.4781,4.4781,4.3608,4.3803,340000.0],["2025-05-30",4.3705,4.3999,4.175,4.1848,543700.0],["2025-06-02",4.1848,4.1994,4.0234,4.0381,460500.0],["2025-06-03",4.0283,4.3119,4.0039,4.3021,623300.0],["2025-06-04",4.3021,4.4439,4.1799,4.1848,375100.0],["2025-06-05",4.1652,4.4341,4.1261,4.2923,495000.0],["2025-06-06",4.3803,4.4615,4.2239,4.263,348900.0],["2025-06-09",4.3119,4.5319,4.3021,4.4781,402500.0],["2025-06-10",4.5172,4.6199,4.4634,4.5465,358300.0],["2025-06-11",4.5563,4.659,4.5065,4.527,355800.0],["2025-06-12",4.4781,4.527,4.3705,4.3803,369000.0],["2025-06-13",4.2923,4.3432,4.1066,4.1163,706200.0],["2025-06-16",4.1945,4.351,4.1163,4.263,522900.0],["2025-06-17",4.175,4.4048,4.1652,4.2141,431600.0],["2025-06-18",4.175,4.2923,4.0919,4.1066,691200.0],["2025-06-20",4.1457,4.3217,4.0577,4.3119,2599000.0],["2025-06-23",4.3119,4.659,4.263,4.3999,774400.0],["2025-06-24",4.4585,4.6981,4.3608,4.6834,639300.0],["2025-06-25",4.6345,4.659,4.351,4.3608,404900.0],["2025-06-26",4.3608,4.4097,4.2728,4.3021,528400.0],["2025-06-27",4.3021,4.3265,4.1554,4.263,839500.0],["2025-06-30",4.3021,4.4097,4.1163,4.1359,736400.0],["2025-07-01",4.1261,4.5514,4.087,4.5074,616700.0],["2025-07-02",4.4879,4.5465,4.3901,4.5172,594400.0],["2025-07-03",4.527,4.5661,4.439,4.5368,292900.0],["2025-07-07",4.4585,4.5514,4.4145,4.4292,359700.0],["2025-07-08",4.439,4.5074,4.3901,4.439,333600.0],["2025-07-09",4.439,4.5563,4.395,4.5465,341300.0],["2025-07-10",4.5661,4.6248,4.4879,4.527,295500.0],["2025-07-11",4.4977,4.4977,4.3461,4.439,331700.0],["2025-07-14",4.4292,4.4928,4.3657,4.4879,314300.0],["2025-07-15",4.4977,4.527,4.2532,4.263,383100.0],["2025-07-16",4.2728,4.3021,4.1652,4.2141,311200.0],["2025-07-17",4.2141,4.3363,4.1897,4.2141,312500.0],["2025-07-18",4.2728,4.2728,4.175,4.1799,350300.0],["2025-07-21",4.2043,4.3021,4.1848,4.2434,319500.0],["2025-07-22",4.2728,4.4585,4.2532,4.4194,295300.0],["2025-07-23",4.4585,4.6199,4.4585,4.5074,310100.0],["2025-07-24",4.4977,4.5368,4.4243,4.4781,176200.0],["2025-07-25",4.5172,4.5661,4.4341,4.5563,195900.0],["2025-07-28",4.5563,4.5759,4.4292,4.439,210500.0],["2025-07-29",4.4585,4.5368,4.2679,4.3608,281600.0],["2025-07-30",4.3901,4.439,4.0772,4.0968,332600.0],["2025-07-31",4.0674,4.1408,4.0186,4.0772,318900.0],["2025-08-01",3.9794,4.0039,3.8181,3.9012,487200.0],["2025-08-04",3.911,3.9648,3.8132,3.823,300200.0],["2025-08-05",3.8132,3.9794,3.7937,3.9697,343900.0],["2025-08-06",3.9697,4.0821,3.9501,4.0479,363700.0],["2025-08-07",4.5074,4.7714,4.263,4.5954,874800.0],["2025-08-08",4.5954,4.9963,4.5954,4.7616,501700.0],["2025-08-11",4.791,4.8448,4.659,4.8105,369100.0],["2025-08-12",4.8594,4.9376,4.7812,4.8985,483900.0],["2025-08-13",4.9572,5.0745,4.9034,5.0452,1030900.0],["2025-08-14",4.9474,4.9621,4.7323,4.8692,448200.0],["2025-08-15",4.8985,4.8985,4.7128,4.7421,865100.0],["2025-08-18",4.7519,4.9536,4.7519,4.9192,414500.0],["2025-08-19",4.87,4.9536,4.6162,4.8601,632100.0],["2025-08-20",4.8601,4.9733,4.7549,4.9389,442600.0],["2025-08-21",4.9093,4.9762,4.811,4.9389,474100.0],["2025-08-22",4.988,5.1356,4.9487,5.1061,747600.0],["2025-08-25",5.1061,5.1533,4.8749,4.8897,444600.0],["2025-08-26",4.929,5.0372,4.8995,4.9389,593500.0],["2025-08-27",4.9389,5.0077,4.87,4.9684,367800.0],["2025-08-28",5.0372,5.0569,4.8257,4.8995,333600.0],["2025-08-29",4.9192,4.9782,4.87,4.9192,398700.0],["2025-09-02",4.87,5.0028,4.8454,4.9684,850600.0],["2025-09-03",4.9192,4.9979,4.7126,4.7814,332400.0],["2025-09-04",4.7913,4.869,4.7293,4.8011,303700.0],["2025-09-05",4.8405,4.9585,4.8011,4.8798,506800.0],["2025-09-08",4.9192,5.0471,4.9093,4.9684,515100.0],["2025-09-09",4.9487,4.9684,4.7913,4.9192,679000.0],["2025-09-10",4.8798,4.9389,4.8454,4.9093,528600.0],["2025-09-11",4.9192,5.1258,4.9192,5.1061,479800.0],["2025-09-12",5.1159,5.1553,4.9143,4.9487,452400.0],["2025-09-15",5.0077,5.111,4.9389,5.0077,633400.0],["2025-09-16",5.0176,5.0471,4.9438,4.9979,507600.0],["2025-09-17",5.0176,5.1602,4.8847,4.9093,549700.0],["2025-09-18",4.929,4.9684,4.9093,4.9389,349200.0],["2025-09-19",4.9389,4.9733,4.6978,4.7519,1531300.0],["2025-09-22",4.6929,4.7224,4.5945,4.6339,899800.0],["2025-09-23",4.6929,4.9585,4.6929,4.7716,629100.0],["2025-09-24",4.7323,4.8995,4.7077,4.7323,377800.0],["2025-09-25",4.6535,4.7027,4.4863,4.5453,305300.0],["2025-09-26",4.5552,4.5896,4.4863,4.5158,264300.0],["2025-09-29",4.5256,4.5453,4.3987,4.4666,309800.0],["2025-09-30",4.4469,4.506,4.3722,4.4961,284300.0],["2025-10-01",4.4765,4.5158,4.3633,4.4863,274500.0],["2025-10-02",4.4961,4.6103,4.383,4.4076,288700.0],["2025-10-03",4.4273,4.5306,4.3879,4.4174,247300.0],["2025-10-06",4.4174,4.4223,4.2698,4.2698,315900.0],["2025-10-07",4.2403,4.2797,4.0436,4.0534,517000.0],["2025-10-08",4.1321,4.1321,3.9452,3.955,509500.0],["2025-10-09",3.7779,3.8665,3.65,3.7583,1266200.0],["2025-10-10",3.7386,3.8517,3.7091,3.8074,777700.0],["2025-10-13",3.8665,3.8714,3.7435,3.8271,433400.0],["2025-10-14",3.7976,4.019,3.7681,3.9649,404800.0],["2025-10-15",4.0042,4.0239,3.8862,3.9255,386100.0],["2025-10-16",3.9157,3.9845,3.9009,3.9255,341400.0],["2025-10-17",3.9157,3.9944,3.8763,3.955,311400.0],["2025-10-20",3.9944,4.1518,3.9944,4.1518,323400.0],["2025-10-21",4.1518,4.1961,4.1124,4.1616,236700.0],["2025-10-22",4.1616,4.2472,4.1419,4.1911,367300.0],["2025-10-23",4.1715,4.4469,4.1715,4.4371,289100.0],["2025-10-24",4.4961,4.4961,4.3977,4.4076,240400.0],["2025-10-27",4.4076,4.4371,4.2994,4.3289,402500.0],["2025-10-28",4.319,4.3732,4.2797,4.3289,407900.0],["2025-10-29",4.2994,4.3977,4.2698,4.319,424300.0],["2025-10-30",4.2797,4.3249,4.1813,4.2108,415300.0],["2025-10-31",4.2108,4.3387,4.2108,4.3338,321600.0],["2025-11-03",4.3092,4.4765,4.2108,4.4273,326100.0],["2025-11-04",4.3584,4.4125,4.2994,4.3486,249600.0],["2025-11-05",4.3682,4.4765,4.3387,4.4765,425000.0],["2025-11-06",4.2797,4.324,3.9255,3.9353,789300.0],["2025-11-07",3.9255,4.3633,3.8862,4.2305,1060800.0],["2025-11-10",4.26,4.3928,4.1862,4.3289,751000.0],["2025-11-11",4.3387,4.4076,4.324,4.3977,370800.0],["2025-11-12",4.3781,4.3977,4.1911,4.2698,504300.0],["2025-11-13",4.26,4.3732,4.201,4.3092,422100.0],["2025-11-14",4.2698,4.3092,4.1813,4.2994,343200.0],["2025-11-17",4.2498,4.2696,4.1111,4.1409,442700.0],["2025-11-18",4.0814,4.2053,4.0319,4.1805,322900.0],["2025-11-19",4.1607,4.1805,4.0319,4.0814,304200.0],["2025-11-20",4.121,4.1656,4.0755,4.1111,383500.0],["2025-11-21",4.1111,4.4381,4.1111,4.4083,556100.0],["2025-11-24",4.4083,4.4678,4.2796,4.3291,1865700.0],["2025-11-25",4.339,4.6362,4.2944,4.6164,487900.0],["2025-11-26",4.5966,4.76,4.5668,4.7154,477700.0],["2025-11-28",4.7253,4.7501,4.6065,4.7154,156900.0],["2025-12-01",4.5966,4.7501,4.5966,4.6857,273300.0],["2025-12-02",4.7154,4.7352,4.6461,4.7154,251900.0],["2025-12-03",4.7551,4.8343,4.6758,4.8145,235100.0],["2025-12-04",4.8145,4.8343,4.7303,4.8244,229400.0],["2025-12-05",4.8343,4.9581,4.8145,4.8442,191300.0],["2025-12-08",4.864,4.9334,4.7798,4.8046,230800.0],["2025-12-09",4.8046,4.8838,4.8046,4.8739,276100.0],["2025-12-10",4.8541,5.0919,4.8541,4.973,657800.0],["2025-12-11",5.0027,5.0423,4.9482,4.9829,571400.0],["2025-12-12",5.0126,5.0671,4.9779,5.0324,388200.0],["2025-12-15",5.082,5.082,4.9433,4.9631,427900.0],["2025-12-16",4.9334,5.0275,4.9334,5.0027,550600.0],["2025-12-17",4.9829,5.0522,4.864,4.9928,545400.0],["2025-12-18",5.0622,5.0622,4.968,4.9928,573100.0],["2025-12-19",5.1563,5.295,4.6263,4.8838,1455400.0],["2025-12-22",4.8838,4.9284,4.5421,4.6065,455200.0],["2025-12-23",4.5966,4.6164,4.5371,4.5866,339000.0],["2025-12-24",4.5767,4.651,4.5767,4.6263,122000.0],["2025-12-26",4.6263,4.651,4.5718,4.5966,169000.0],["2025-12-29",4.5767,4.6362,4.5074,4.5866,215600.0],["2025-12-30",4.5668,4.5668,4.4777,4.5272,214600.0],["2025-12-31",4.5272,4.5847,4.3439,4.4975,2327300.0],["2026-01-02",4.5074,4.5123,4.3538,4.4281,267100.0],["2026-01-05",4.4281,4.4658,4.3142,4.339,339800.0],["2026-01-06",4.3093,4.4083,4.2796,4.3885,278400.0],["2026-01-07",4.4182,4.4182,4.2796,4.3984,380600.0],["2026-01-08",4.3687,4.656,4.3687,4.5966,318100.0],["2026-01-09",4.5966,4.7006,4.5272,4.656,260500.0],["2026-01-12",4.656,4.9136,4.6164,4.8442,370900.0],["2026-01-13",4.864,4.9829,4.864,4.9037,269100.0],["2026-01-14",4.9136,5.0423,4.864,4.9829,510500.0],["2026-01-15",4.9829,5.1216,4.8838,5.0622,787600.0],["2026-01-16",5.0522,5.0582,4.9086,4.973,644100.0],["2026-01-20",4.9136,5.0176,4.8739,4.9631,427600.0],["2026-01-21",4.9829,5.1959,4.9779,5.1909,684700.0],["2026-01-22",5.2008,5.2345,5.0324,5.1216,766900.0],["2026-01-23",5.1216,5.1711,5.0364,5.082,299700.0],["2026-01-26",5.1018,5.2008,5.0572,5.1414,559200.0],["2026-01-27",5.1216,5.181,5.0423,5.181,262600.0],["2026-01-28",5.2008,5.2058,4.9829,5.0919,316500.0],["2026-01-29",5.1117,5.1909,5.0027,5.1711,286500.0],["2026-01-30",5.1513,5.2702,5.0968,5.2603,321400.0],["2026-02-02",5.2504,5.5872,5.2504,5.5476,609400.0],["2026-02-03",5.6962,6.2113,5.6714,6.2014,895000.0],["2026-02-04",6.2707,6.6224,6.2063,6.5976,819800.0],["2026-02-05",6.5778,6.6323,6.4391,6.5085,504600.0],["2026-02-06",6.4986,6.6422,6.4986,6.5778,440600.0],["2026-02-09",6.5877,6.5877,6.3351,6.3797,387900.0],["2026-02-10",6.3995,6.449,6.2707,6.3599,393100.0],["2026-02-11",6.3797,6.4391,6.1419,6.241,601700.0],["2026-02-12",6.2905,6.3203,6.0132,6.0825,555700.0],["2026-02-13",6.0825,6.2905,6.0627,6.2707,247700.0],["2026-02-17",6.3004,6.4788,6.0132,6.0726,610000.0],["2026-02-18",6.0726,6.2063,5.9834,6.1419,472500.0],["2026-02-19",6.1519,6.2311,6.0478,6.1419,415600.0],["2026-02-20",6.132,6.1915,5.8844,6.0132,457400.0],["2026-02-23",5.9438,6.0231,5.7457,5.9735,687200.0],["2026-02-24",6.0825,6.1023,5.924,6.0033,346400.0],["2026-02-25",6.0132,6.0132,5.8249,5.8646,248000.0],["2026-02-26",6.1122,6.4183,6.0478,6.132,804700.0],["2026-02-27",6.0627,6.5283,6.0627,6.3698,751400.0],["2026-03-02",6.3203,6.3797,6.0033,6.241,1283200.0],["2026-03-03",6.132,6.2806,6.0924,6.2806,1210100.0],["2026-03-04",6.3599,6.3995,6.2806,6.3401,958600.0],["2026-03-05",6.2707,6.3203,6.1073,6.2113,580700.0],["2026-03-06",6.1519,6.2509,5.924,5.9834,595100.0],["2026-03-09",5.8844,6.0033,5.6169,5.8348,504400.0],["2026-03-10",5.805,5.8597,5.6457,5.6556,335000.0],["2026-03-11",5.5959,5.6158,5.4565,5.5262,332100.0],["2026-03-12",5.4664,5.4864,5.2623,5.2673,315600.0],["2026-03-13",5.2773,5.327,5.1428,5.2374,350600.0],["2026-03-16",5.2872,5.3171,4.9885,5.0184,749100.0],["2026-03-17",5.0682,5.1229,4.9387,5.0383,527700.0],["2026-03-18",4.9985,5.0283,4.8889,4.9686,577700.0],["2026-03-19",5.1777,5.337,5.1279,5.1677,1461500.0],["2026-03-20",5.2076,5.2076,4.9487,4.9885,2746100.0],["2026-03-23",5.1478,5.347,5.098,5.327,2062100.0],["2026-03-24",5.2872,5.6009,5.2872,5.566,2065200.0],["2026-03-25",5.6258,5.7253,5.4664,5.4963,879100.0],["2026-03-26",5.4664,5.6158,5.4067,5.4864,995200.0],["2026-03-27",5.4366,5.5063,5.332,5.4366,755200.0],["2026-03-30",5.4864,5.5561,5.4067,5.4565,1328100.0],["2026-03-31",5.4764,5.7203,5.4017,5.5361,1215300.0],["2026-04-01",5.5561,5.8448,5.5561,5.6955,1309700.0],["2026-04-02",5.6158,5.6457,5.4864,5.6258,501600.0],["2026-04-06",5.5959,5.6706,5.5262,5.5809,681600.0],["2026-04-07",5.576,5.6905,5.5551,5.576,1482500.0],["2026-04-08",5.7353,5.8627,5.4216,5.4664,899200.0],["2026-04-09",5.3868,5.6606,5.342,5.5561,653400.0],["2026-04-10",5.5361,5.5461,5.3519,5.4167,486100.0],["2026-04-13",5.4067,5.5561,5.337,5.5461,1706100.0],["2026-04-14",5.566,5.7502,5.566,5.6556,1911500.0],["2026-04-15",5.6258,6.0937,5.5361,6.0838,935500.0],["2026-04-16",6.0439,6.3178,6.024,6.273,937900.0],["2026-04-17",6.3725,6.7061,6.3626,6.7011,844900.0],["2026-04-20",6.721,7.0446,6.6065,6.95,1651500.0],["2026-04-21",6.96,6.9998,6.4522,6.5418,817800.0],["2026-04-22",6.5717,6.5916,6.3974,6.4721,599700.0],["2026-04-23",6.4621,6.5567,6.4303,6.5119,607200.0],["2026-04-24",6.502,6.7061,6.3825,6.6912,704200.0],["2026-04-27",6.6613,6.8156,6.4323,6.4621,1351800.0],["2026-04-28",6.492,6.5717,6.3725,6.5418,674400.0],["2026-04-29",6.5219,6.5318,6.1833,6.263,717800.0],["2026-04-30",6.263,6.6464,6.2331,6.5717,675300.0],["2026-05-01",6.5717,6.7858,6.492,6.721,722400.0],["2026-05-04",6.6314,6.731,6.492,6.5916,1120700.0],["2026-05-05",6.6015,6.7708,6.5169,6.5418,950400.0],["2026-05-06",6.6015,6.6414,6.4621,6.492,777900.0],["2026-05-07",6.5119,6.7708,6.3576,6.6812,1288100.0],["2026-05-08",6.6812,6.8455,6.5617,6.8405,1538300.0],["2026-05-11",6.9102,7.0397,6.6005,6.7609,947400.0],["2026-05-12",6.7509,6.7957,6.5518,6.7509,701500.0],["2026-05-13",6.8405,6.97,6.6912,6.9102,901700.0],["2026-05-14",6.97,7.3085,6.9401,7.0994,1045300.0],["2026-05-15",6.97,7.1193,6.8654,6.96,775900.0],["2026-05-18",6.91,7.07,6.82,7.04,629500.0],["2026-05-19",7.0,7.23,6.84,7.15,693600.0],["2026-05-20",7.16,7.325,7.095,7.27,646000.0],["2026-05-21",7.19,7.51,7.14,7.51,1026000.0],["2026-05-22",7.46,7.63,7.38,7.63,1183400.0],["2026-05-26",7.65,7.74,7.35,7.5,985000.0],["2026-05-27",7.54,7.77,7.51,7.74,1057800.0],["2026-05-28",7.75,7.95,7.7,7.83,1193600.0],["2026-05-29",7.81,7.87,7.74,7.76,790600.0],["2026-06-01",7.81,7.869,7.72,7.78,778300.0],["2026-06-02",7.78,7.795,7.32,7.41,814900.0],["2026-06-03",7.4,7.59,7.34,7.5,647000.0],["2026-06-04",7.59,7.79,7.515,7.76,443300.0],["2026-06-05",7.71,7.79,7.41,7.49,518500.0],["2026-06-08",7.53,7.78,7.53,7.61,470700.0],["2026-06-09",7.68,7.715,7.55,7.63,575300.0],["2026-06-10",7.64,8.2,7.62,8.07,1212600.0],["2026-06-11",8.11,8.675,8.07,8.64,1351000.0],["2026-06-12",8.67,8.755,8.38,8.63,664200.0],["2026-06-15",8.6,8.64,7.93,8.2,1037500.0],["2026-06-16",8.2,8.3,7.9,7.97,858700.0],["2026-06-17",7.95,8.025,7.69,7.72,700500.0],["2026-06-18",7.78,7.82,7.41,7.49,2765400.0],["2026-06-22",7.46,7.655,7.37,7.46,815000.0],["2026-06-23",7.63,7.765,7.5,7.71,759800.0],["2026-06-24",7.86,7.87,7.58,7.7,895800.0],["2026-06-25",7.63,7.71,7.385,7.43,576500.0],["2026-06-26",7.46,7.74,7.41,7.71,3279100.0],["2026-06-29",7.73,8.2,7.67,7.97,1006700.0],["2026-06-30",7.93,8.055,7.765,8.03,932700.0],["2026-07-01",8.02,8.24,7.88,8.16,744800.0],["2026-07-02",8.21,8.24,8.02,8.04,644000.0],["2026-07-06",8,8.08,7.88,7.95,567105.360496],["2026-07-07",8.05,8.05,7.685,7.85,586943.324948],["2026-07-08",7.82,8.14,7.74,8.09,605145.481738],["2026-07-09",8.12,8.17,7.7,7.97,721168.848887],["2026-07-10",7.97,8.085,7.7508,8.07,359683.7502],["2026-07-13",8.1,8.23,8.09,8.1,541386.964627],["2026-07-14",8.18,8.23,7.62,7.65,837526.537436],["2026-07-15",7.66,7.9,7.64,7.7,558672.773391],["2026-07-16",7.73,8.005,7.65,7.94,659099.805329],["2026-07-17",7.9,8.09,7.875,7.96,517226.546956],["2026-07-20",7.96,8,7.7,7.75,382419.341347],["2026-07-21",7.75,7.95,7.65,7.93,574657.142987],["2026-07-22",7.93,8.21,7.92,8.18,491194.322134],["2026-07-23",8.1,8.115,7.915,7.98,544276.858994],["2026-07-24",8.07,8.13,7.88,7.93,465767.648623],["2026-07-27",8.01,8.15,7.985,8,479377.295413],["2026-07-28",8.12,8.2,7.97,8.03,716765.537425],["2026-07-29",8.01,8.03,7.72,7.74,529814.242519],["2026-07-30",7.76,8.145,7.74,8.05,632287.210332],["2026-07-31",8.01,8.02,7.732,7.99,535070.738277],["2026-08-03",8.06,8.18,7.57,7.59,537877.210177],["2026-08-04",7.58,7.64,7.43,7.49,644297.574623],["2026-08-05",7.69,7.75,7.3,7.36,934197.42672],["2026-08-06",7.35,7.385,7.18,7.29,919356.202384],["2026-08-07",6.76,6.99,5.58,5.66,2164558.37611],["2026-08-10",5.56,5.56,4.9221,4.97,912779.792875],["2026-08-11",4.69,4.79,4.36,4.41,2155895.022822],["2026-08-12",4.38,4.645,4.37,4.46,1919467.752728],["2026-08-13",4.49,4.58,4.4,4.5,1372204.402754]]}