{"t":"IGIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-04-10",7.4158,7.4158,7.4158,7.4158,850000.0],["2018-04-11",7.4081,7.4081,7.4081,7.4081,380100.0],["2018-04-12",7.4003,7.4003,7.4003,7.4003,260000.0],["2018-04-13",7.4003,7.4003,7.4003,7.4003,200000.0],["2018-04-16",7.4003,7.4003,7.4003,7.4003,0.0],["2018-04-17",7.4003,7.4003,7.4003,7.4003,0.0],["2018-04-18",7.4003,7.4003,7.4003,7.4003,0.0],["2018-04-19",7.4236,7.4236,7.4236,7.4236,100000.0],["2018-04-20",7.4236,7.4236,7.4236,7.4236,0.0],["2018-04-23",7.4236,7.4236,7.4236,7.4236,0.0],["2018-04-24",7.4236,7.4236,7.4236,7.4236,150000.0],["2018-04-25",7.4236,7.4236,7.4236,7.4236,0.0],["2018-04-26",7.4236,7.4236,7.4236,7.4236,0.0],["2018-04-27",7.4236,7.4236,7.4236,7.4236,0.0],["2018-04-30",7.4391,7.4391,7.4236,7.4236,800800.0],["2018-05-01",7.4236,7.4236,7.4236,7.4236,0.0],["2018-05-02",7.4236,7.4236,7.4236,7.4236,0.0],["2018-05-03",7.4236,7.4236,7.4236,7.4236,0.0],["2018-05-04",7.4236,7.4236,7.4236,7.4236,0.0],["2018-05-07",7.4422,7.5166,7.4236,7.4701,18100.0],["2018-05-08",7.4701,7.4701,7.4701,7.4701,0.0],["2018-05-09",7.4546,7.4546,7.4546,7.4546,560700.0],["2018-05-10",7.4546,7.4546,7.4546,7.4546,0.0],["2018-05-11",7.4236,7.4236,7.4236,7.4236,5000.0],["2018-05-14",7.4313,7.4313,7.4313,7.4313,200.0],["2018-05-15",7.4236,7.4313,7.4236,7.4236,855500.0],["2018-05-16",7.4236,7.4236,7.4236,7.4236,0.0],["2018-05-17",7.4236,7.4236,7.4236,7.4236,0.0],["2018-05-18",7.4546,7.4856,7.4158,7.453,8900.0],["2018-05-21",7.4468,7.4468,7.4391,7.4391,500.0],["2018-05-22",7.5476,7.5476,7.4158,7.4313,406300.0],["2018-05-23",7.4391,7.4391,7.4391,7.4391,1000.0],["2018-05-24",7.4468,7.4468,7.4313,7.4313,125500.0],["2018-05-25",7.4313,7.4313,7.4313,7.4313,0.0],["2018-05-29",7.4313,7.4313,7.4313,7.4313,0.0],["2018-05-30",7.4313,7.4313,7.4313,7.4313,0.0],["2018-05-31",7.4778,7.4778,7.4236,7.4236,52000.0],["2018-06-01",7.4546,7.4546,7.4546,7.4546,1000.0],["2018-06-04",7.4546,7.4546,7.4546,7.4546,0.0],["2018-06-05",7.4546,7.4701,7.4391,7.4701,27800.0],["2018-06-06",7.4701,7.4701,7.4701,7.4701,200.0],["2018-06-07",7.4701,7.4778,7.4701,7.4778,1000.0],["2018-06-08",7.4778,7.4778,7.4778,7.4778,0.0],["2018-06-11",7.4778,7.4778,7.4778,7.4778,0.0],["2018-06-12",7.4391,7.4468,7.4313,7.4468,37100.0],["2018-06-13",7.4468,7.4468,7.4468,7.4468,0.0],["2018-06-14",7.4468,7.4468,7.4468,7.4468,0.0],["2018-06-15",7.4468,7.4468,7.4468,7.4468,0.0],["2018-06-18",7.4468,7.4468,7.4468,7.4468,0.0],["2018-06-19",7.4468,7.4468,7.4468,7.4468,0.0],["2018-06-20",7.4468,7.4468,7.4468,7.4468,0.0],["2018-06-21",7.4391,7.4391,7.4391,7.4391,2100.0],["2018-06-22",7.4391,7.4468,7.4391,7.4391,271900.0],["2018-06-25",7.4391,7.4391,7.4391,7.4391,0.0],["2018-06-26",7.4313,7.4391,7.4313,7.4391,1100.0],["2018-06-27",7.4391,7.4391,7.4391,7.4391,0.0],["2018-06-28",7.4468,7.4468,7.4468,7.4468,5000.0],["2018-06-29",7.4468,7.4468,7.4468,7.4468,0.0],["2018-07-02",7.4468,7.4468,7.4468,7.4468,0.0],["2018-07-03",7.4468,7.4468,7.4468,7.4468,495000.0],["2018-07-05",7.4468,7.4468,7.4468,7.4468,0.0],["2018-07-06",7.4468,7.4468,7.4468,7.4468,0.0],["2018-07-09",7.4468,7.4468,7.4468,7.4468,0.0],["2018-07-10",7.4468,7.4468,7.4468,7.4468,0.0],["2018-07-11",7.4468,7.4468,7.4468,7.4468,0.0],["2018-07-12",7.4468,7.4468,7.4468,7.4468,0.0],["2018-07-13",7.4468,7.4468,7.4468,7.4468,0.0],["2018-07-16",7.4468,7.4468,7.4468,7.4468,0.0],["2018-07-17",7.4236,7.4778,7.4236,7.4778,237000.0],["2018-07-18",7.4778,7.4778,7.4778,7.4778,0.0],["2018-07-19",7.4236,7.4236,7.4236,7.4236,148800.0],["2018-07-20",7.4236,7.4236,7.4236,7.4236,0.0],["2018-07-23",7.4236,7.4236,7.4236,7.4236,0.0],["2018-07-24",7.4236,7.4236,7.4236,7.4236,0.0],["2018-07-25",7.4236,7.4236,7.4236,7.4236,0.0],["2018-07-26",7.4081,7.4081,7.4081,7.4081,150000.0],["2018-07-27",7.4081,7.4081,7.4081,7.4081,1000.0],["2018-07-30",7.4081,7.4081,7.4081,7.4081,0.0],["2018-07-31",7.4081,7.4081,7.4081,7.4081,0.0],["2018-08-01",7.4236,7.4236,7.4236,7.4236,65000.0],["2018-08-02",7.4236,7.4236,7.4236,7.4236,0.0],["2018-08-03",7.4236,7.4236,7.4236,7.4236,0.0],["2018-08-06",7.4313,7.4313,7.4313,7.4313,100100.0],["2018-08-07",7.4391,7.4546,7.4391,7.4391,260900.0],["2018-08-08",7.4391,7.4391,7.4391,7.4391,0.0],["2018-08-09",7.4391,7.4391,7.4391,7.4391,0.0],["2018-08-10",7.4391,7.4391,7.4391,7.4391,0.0],["2018-08-13",7.4623,7.4623,7.4623,7.4623,1000.0],["2018-08-14",7.4623,7.4623,7.4623,7.4623,0.0],["2018-08-15",7.4623,7.4623,7.4623,7.4623,100000.0],["2018-08-16",7.4623,7.4623,7.4623,7.4623,0.0],["2018-08-17",7.4623,7.4623,7.4623,7.4623,0.0],["2018-08-20",7.4701,7.4778,7.4391,7.4391,5600.0],["2018-08-21",7.4546,7.4546,7.4546,7.4546,1000.0],["2018-08-22",7.4546,7.4546,7.4546,7.4546,20000.0],["2018-08-23",7.4778,7.4778,7.4546,7.4778,601700.0],["2018-08-24",7.4778,7.4778,7.4778,7.4778,37000.0],["2018-08-27",7.4701,7.4778,7.4701,7.4778,87600.0],["2018-08-28",7.4701,7.4778,7.4701,7.4778,1500.0],["2018-08-29",7.4933,7.4933,7.4778,7.4778,27600.0],["2018-08-30",7.4933,7.4933,7.4933,7.4933,1400.0],["2018-08-31",7.5553,7.5553,7.4778,7.5553,30600.0],["2018-09-04",7.5553,7.5553,7.5553,7.5553,0.0],["2018-09-05",7.5243,7.5553,7.5243,7.5243,36200.0],["2018-09-06",7.5166,7.5166,7.5166,7.5166,100.0],["2018-09-07",7.5166,7.5166,7.5166,7.5166,100.0],["2018-09-10",7.5166,7.5166,7.4546,7.4778,700.0],["2018-09-11",7.4778,7.4778,7.4778,7.4778,0.0],["2018-09-12",7.5142,7.5166,7.5142,7.5166,600.0],["2018-09-13",7.5166,7.5166,7.5166,7.5166,0.0],["2018-09-14",7.4778,7.4778,7.4778,7.4778,55000.0],["2018-09-17",7.4778,7.4778,7.4701,7.4701,300.0],["2018-09-18",7.4701,7.4778,7.4701,7.4701,23700.0],["2018-09-19",7.4701,7.4701,7.4701,7.4701,0.0],["2018-09-20",7.4701,7.4701,7.4701,7.4701,0.0],["2018-09-21",7.4933,7.4933,7.4933,7.4933,100.0],["2018-09-24",7.4933,7.4933,7.4933,7.4933,40000.0],["2018-09-25",7.4778,7.4933,7.4778,7.4933,54400.0],["2018-09-26",7.4933,7.4933,7.4933,7.4933,0.0],["2018-09-27",7.4933,7.4933,7.4933,7.4933,0.0],["2018-09-28",7.4933,7.4933,7.4933,7.4933,0.0],["2018-10-01",7.4933,7.4933,7.4933,7.4933,0.0],["2018-10-02",7.4933,7.4933,7.4933,7.4933,0.0],["2018-10-03",7.5166,7.5166,7.5166,7.5166,17100.0],["2018-10-04",7.5786,7.5786,7.5166,7.5166,2900.0],["2018-10-05",7.5166,7.5166,7.5166,7.5166,0.0],["2018-10-08",7.5166,7.5189,7.5166,7.5166,1000.0],["2018-10-09",7.5011,7.5011,7.4933,7.4933,6600.0],["2018-10-10",7.4933,7.4933,7.4933,7.4933,0.0],["2018-10-11",7.4933,7.4933,7.4933,7.4933,0.0],["2018-10-12",7.4778,7.5011,7.3616,7.3616,5300.0],["2018-10-15",7.4778,7.4778,7.4003,7.4623,35000.0],["2018-10-16",7.4623,7.4623,7.4623,7.4623,0.0],["2018-10-17",7.4623,7.4623,7.4623,7.4623,0.0],["2018-10-18",7.4778,7.4778,7.4778,7.4778,1000.0],["2018-10-19",7.4778,7.4778,7.4778,7.4778,0.0],["2018-10-22",7.4778,7.4778,7.4778,7.4778,0.0],["2018-10-23",7.4778,7.4778,7.4778,7.4778,0.0],["2018-10-24",7.4778,7.4778,7.4778,7.4778,0.0],["2018-10-25",7.4778,7.4778,7.4778,7.4778,0.0],["2018-10-26",7.4778,7.4778,7.4778,7.4778,0.0],["2018-10-29",7.4778,7.4778,7.4778,7.4778,0.0],["2018-10-30",7.4623,7.4856,7.4623,7.4856,3300.0],["2018-10-31",7.4856,7.4856,7.4856,7.4856,0.0],["2018-11-01",7.4856,7.4856,7.3616,7.4003,13000.0],["2018-11-02",7.4003,7.4003,7.4003,7.4003,0.0],["2018-11-05",7.4003,7.4003,7.4003,7.4003,0.0],["2018-11-06",7.4701,7.4778,7.4701,7.4778,1900.0],["2018-11-07",7.4856,7.4863,7.4778,7.4778,5600.0],["2018-11-08",7.4778,7.4778,7.4778,7.4778,0.0],["2018-11-09",7.4778,7.4778,7.4778,7.4778,0.0],["2018-11-12",7.4933,7.4941,7.4933,7.4933,61600.0],["2018-11-13",7.4933,7.4933,7.4933,7.4933,0.0],["2018-11-14",7.4933,7.4933,7.4933,7.4933,0.0],["2018-11-15",7.4933,7.4933,7.4933,7.4933,0.0],["2018-11-16",7.5166,7.5941,7.5166,7.5941,2200.0],["2018-11-19",7.5708,7.5708,7.5166,7.5631,14300.0],["2018-11-20",7.5708,7.5708,7.5708,7.5708,300.0],["2018-11-21",7.5708,7.5941,7.5708,7.5941,400.0],["2018-11-23",7.5941,7.5941,7.5088,7.5088,17000.0],["2018-11-26",7.5088,7.5088,7.5088,7.5088,0.0],["2018-11-27",7.5243,7.5476,7.5243,7.5476,87000.0],["2018-11-28",7.5476,7.5476,7.5476,7.5476,0.0],["2018-11-29",7.4778,7.4778,7.4778,7.4778,150000.0],["2018-11-30",7.4933,7.5321,7.4933,7.5321,12600.0],["2018-12-03",7.5321,7.5321,7.5321,7.5321,0.0],["2018-12-04",7.5321,7.5321,7.5321,7.5321,0.0],["2018-12-06",7.5398,7.5786,7.5321,7.5786,95200.0],["2018-12-07",7.5786,7.5786,7.5786,7.5786,0.0],["2018-12-10",7.5786,7.5941,7.5553,7.5941,2600.0],["2018-12-11",7.5863,7.5871,7.5708,7.5716,1700.0],["2018-12-12",7.5786,7.5786,7.5786,7.5786,50200.0],["2018-12-13",7.5786,7.5786,7.5708,7.5708,1600.0],["2018-12-14",7.5708,7.5708,7.5708,7.5708,300.0],["2018-12-17",7.5786,7.5941,7.4546,7.5941,2800.0],["2018-12-18",7.5786,7.5863,7.5786,7.5863,300.0],["2018-12-19",7.5863,7.5863,7.5863,7.5863,0.0],["2018-12-20",7.5863,7.5863,7.5863,7.5863,100.0],["2018-12-21",7.5708,7.5708,7.5708,7.5708,600.0],["2018-12-24",7.5855,7.5863,7.5708,7.5863,22900.0],["2018-12-26",7.5863,7.5863,7.5863,7.5863,0.0],["2018-12-27",7.5863,7.5863,7.5863,7.5863,0.0],["2018-12-28",7.5863,7.5863,7.5863,7.5863,0.0],["2018-12-31",7.5941,7.5941,7.5863,7.5941,10000.0],["2019-01-02",7.6018,7.6018,7.6018,7.6018,3000.0],["2019-01-03",7.5941,7.6018,7.5631,7.6018,600.0],["2019-01-04",7.6041,7.6041,7.5941,7.5941,6100.0],["2019-01-07",7.5948,7.5948,7.5941,7.5941,3000.0],["2019-01-08",7.6096,7.6096,7.6096,7.6096,10000.0],["2019-01-09",7.5553,7.6328,7.5553,7.6328,15600.0],["2019-01-10",7.6328,7.656,7.6328,7.6328,1200.0],["2019-01-11",7.6328,7.6328,7.6328,7.6328,25000.0],["2019-01-14",7.6328,7.6328,7.6328,7.6328,0.0],["2019-01-15",7.6406,7.6406,7.6406,7.6406,1000.0],["2019-01-16",7.656,7.656,7.656,7.656,10500.0],["2019-01-17",7.656,7.656,7.656,7.656,100.0],["2019-01-18",7.6568,7.6715,7.6568,7.6715,126600.0],["2019-01-22",7.6638,7.6793,7.6406,7.6638,6600.0],["2019-01-23",7.6638,7.6638,7.6638,7.6638,0.0],["2019-01-24",7.687,7.687,7.687,7.687,3000.0],["2019-01-25",7.6793,7.6948,7.6793,7.6948,5200.0],["2019-01-28",7.6948,7.6948,7.6948,7.6948,0.0],["2019-01-29",7.6948,7.7025,7.6948,7.7025,2000.0],["2019-01-30",7.7103,7.7204,7.7103,7.7204,10100.0],["2019-01-31",7.7103,7.7103,7.7103,7.7103,1000.0],["2019-02-01",7.7103,7.7103,7.7103,7.7103,0.0],["2019-02-04",7.7335,7.7335,7.7335,7.7335,10000.0],["2019-02-05",7.7335,7.7335,7.7335,7.7335,0.0],["2019-02-06",7.718,7.749,7.718,7.749,10300.0],["2019-02-07",7.8033,7.8033,7.8033,7.8033,200.0],["2019-02-08",7.749,7.749,7.749,7.749,1000.0],["2019-02-11",7.7335,7.7335,7.7335,7.7335,400.0],["2019-02-12",7.7335,7.7335,7.7335,7.7335,0.0],["2019-02-13",7.7335,7.7335,7.7335,7.7335,0.0],["2019-02-14",7.7258,7.7258,7.7258,7.7258,5100.0],["2019-02-15",7.7258,7.7258,7.7258,7.7258,5000.0],["2019-02-19",7.7258,7.749,7.7103,7.749,8300.0],["2019-02-20",7.749,7.749,7.749,7.749,0.0],["2019-02-21",7.7335,7.7335,7.718,7.718,1400.0],["2019-02-22",7.7413,7.7413,7.7413,7.7413,100.0],["2019-02-25",7.7413,7.7413,7.7413,7.7413,200.0],["2019-02-26",7.7103,7.7413,7.7103,7.7413,5800.0],["2019-02-27",7.7413,7.7413,7.7413,7.7413,1800.0],["2019-02-28",7.7335,7.749,7.7335,7.749,500.0],["2019-03-01",7.725,7.749,7.725,7.749,11500.0],["2019-03-04",7.7568,7.7568,7.749,7.749,14100.0],["2019-03-05",7.749,7.749,7.749,7.749,553600.0],["2019-03-06",7.7413,7.7645,7.7335,7.7645,20500.0],["2019-03-07",7.7568,7.7568,7.7568,7.7568,300.0],["2019-03-08",7.7568,7.7568,7.7568,7.7568,0.0],["2019-03-11",7.7568,7.7568,7.7568,7.7568,5000.0],["2019-03-12",7.7568,7.7568,7.7568,7.7568,0.0],["2019-03-13",7.7568,7.7568,7.7568,7.7568,100.0],["2019-03-14",7.7568,7.7568,7.7568,7.7568,0.0],["2019-03-15",7.7475,7.7723,7.7475,7.7723,20000.0],["2019-03-18",7.7568,7.7878,7.7568,7.7878,52500.0],["2019-03-19",7.7955,7.7955,7.7955,7.7955,2100.0],["2019-03-20",7.7955,7.7955,7.7955,7.7955,0.0],["2019-03-21",7.8033,7.8033,7.78,7.78,6200.0],["2019-03-22",7.78,7.7955,7.78,7.7955,25300.0],["2019-03-25",7.7955,7.7955,7.7955,7.7955,0.0],["2019-03-26",7.6715,7.7955,7.6715,7.7955,10600.0],["2019-03-27",7.8033,7.8033,7.8033,7.8033,100.0],["2019-03-28",7.8033,7.8033,7.8033,7.8033,0.0],["2019-03-29",7.811,7.811,7.811,7.811,1000.0],["2019-04-01",7.811,7.811,7.811,7.811,66400.0],["2019-04-02",7.811,7.811,7.811,7.811,0.0],["2019-04-03",7.811,7.811,7.7955,7.811,100600.0],["2019-04-04",7.811,7.811,7.811,7.811,300.0],["2019-04-05",7.8033,7.811,7.7955,7.811,126400.0],["2019-04-08",7.811,7.811,7.811,7.811,100.0],["2019-04-09",7.8033,7.8033,7.7955,7.8033,1900.0],["2019-04-10",7.8033,7.8033,7.8033,7.8033,100000.0],["2019-04-11",7.811,7.811,7.811,7.811,4300.0],["2019-04-12",7.8265,7.8265,7.8033,7.8033,75400.0],["2019-04-15",7.8033,7.8033,7.8033,7.8033,0.0],["2019-04-16",7.6793,7.8265,7.6793,7.7878,2700.0],["2019-04-17",7.7878,7.7878,7.7878,7.7878,0.0],["2019-04-18",7.8033,7.8033,7.8033,7.8033,13500.0],["2019-04-22",7.8033,7.811,7.8033,7.811,18100.0],["2019-04-23",7.811,7.811,7.811,7.811,0.0],["2019-04-24",7.811,7.811,7.811,7.811,2000.0],["2019-04-25",7.811,7.811,7.811,7.811,3000.0],["2019-04-26",7.8188,7.8188,7.811,7.811,26700.0],["2019-04-29",7.8265,7.8265,7.811,7.811,5100.0],["2019-04-30",7.811,7.811,7.7723,7.7723,1200.0],["2019-05-01",7.8265,7.8265,7.8265,7.8265,369100.0],["2019-05-02",7.8265,7.8265,7.8265,7.8265,0.0],["2019-05-03",7.8265,7.8265,7.8265,7.8265,0.0],["2019-05-06",7.8265,7.8265,7.8265,7.8265,500.0],["2019-05-07",7.842,7.8498,7.7645,7.8498,6200.0],["2019-05-08",7.8498,7.8498,7.8498,7.8498,0.0],["2019-05-09",7.811,7.8653,7.811,7.8653,300.0],["2019-05-10",7.8343,7.842,7.8343,7.842,200.0],["2019-05-13",7.842,7.842,7.842,7.842,0.0],["2019-05-14",7.842,7.842,7.842,7.842,0.0],["2019-05-15",7.842,7.842,7.842,7.842,0.0],["2019-05-16",7.842,7.842,7.842,7.842,0.0],["2019-05-17",7.842,7.842,7.842,7.842,0.0],["2019-05-20",7.842,7.842,7.842,7.842,0.0],["2019-05-21",7.842,7.842,7.842,7.842,0.0],["2019-05-22",7.842,7.842,7.842,7.842,0.0],["2019-05-23",7.842,7.842,7.842,7.842,0.0],["2019-05-24",7.842,7.842,7.842,7.842,0.0],["2019-05-28",7.8188,7.8188,7.8188,7.8188,1000.0],["2019-05-29",7.8188,7.8265,7.8188,7.8265,4300.0],["2019-05-30",7.8265,7.8265,7.8265,7.8265,0.0],["2019-05-31",7.8265,7.8265,7.8265,7.8265,0.0],["2019-06-03",7.8265,7.8265,7.8265,7.8265,0.0],["2019-06-04",7.8265,7.8265,7.8265,7.8265,4800.0],["2019-06-05",7.8265,7.8265,7.8265,7.8265,0.0],["2019-06-06",7.8265,7.8265,7.8265,7.8265,0.0],["2019-06-07",7.8575,7.8575,7.842,7.842,7000.0],["2019-06-10",7.8265,7.8653,7.8265,7.8498,261300.0],["2019-06-11",7.8653,7.8691,7.8653,7.8653,328000.0],["2019-06-12",7.8653,7.8653,7.8653,7.8653,0.0],["2019-06-13",7.8885,7.9195,7.873,7.9118,906100.0],["2019-06-14",7.9118,7.9118,7.8808,7.8885,1600.0],["2019-06-17",7.9195,7.9195,7.9118,7.9118,500.0],["2019-06-18",7.9118,7.9118,7.9118,7.9118,0.0],["2019-06-19",7.8963,7.9118,7.8963,7.9118,268100.0],["2019-06-20",7.9195,7.9195,7.9195,7.9195,300.0],["2019-06-21",7.9195,7.9195,7.9195,7.9195,0.0],["2019-06-24",7.9195,7.9195,7.9195,7.9195,0.0],["2019-06-25",7.8885,7.9815,7.8653,7.9815,289700.0],["2019-06-26",7.8963,7.9195,7.8808,7.904,15900.0],["2019-06-27",7.904,7.904,7.904,7.904,0.0],["2019-06-28",7.904,7.904,7.904,7.904,0.0],["2019-07-01",7.904,7.904,7.904,7.904,0.0],["2019-07-02",7.904,7.904,7.904,7.904,1900.0],["2019-07-03",7.904,7.904,7.904,7.904,0.0],["2019-07-05",7.8575,7.9118,7.8575,7.9118,500.0],["2019-07-08",7.9118,7.9118,7.9118,7.9118,445000.0],["2019-07-09",7.9118,7.9118,7.9118,7.9118,0.0],["2019-07-10",7.9118,7.9118,7.9118,7.9118,0.0],["2019-07-11",7.9118,7.9428,7.9118,7.9428,400.0],["2019-07-12",7.9195,7.9273,7.9118,7.9234,80300.0],["2019-07-15",7.9195,7.9273,7.9195,7.9273,17100.0],["2019-07-16",7.9195,7.9195,7.9195,7.9195,1400.0],["2019-07-17",7.9195,7.9195,7.9195,7.9195,100.0],["2019-07-18",7.904,7.9428,7.904,7.9428,3600.0],["2019-07-19",7.9273,7.9738,7.9273,7.9738,5300.0],["2019-07-22",7.9195,7.9428,7.9118,7.935,446300.0],["2019-07-23",7.9273,7.9273,7.9195,7.9195,900.0],["2019-07-24",7.9118,7.9118,7.9118,7.9118,800.0],["2019-07-25",7.9273,7.9273,7.9273,7.9273,100.0],["2019-07-26",7.9273,7.9273,7.9273,7.9273,100.0],["2019-07-29",7.9118,7.9118,7.9118,7.9118,200.0],["2019-07-30",7.9118,7.9118,7.9118,7.9118,200.0],["2019-07-31",7.8808,7.904,7.8808,7.904,800.0],["2019-08-01",7.9428,7.9428,7.9428,7.9428,100.0],["2019-08-02",7.9428,7.9428,7.9428,7.9428,100.0],["2019-08-05",7.9428,7.9428,7.9428,7.9428,100.0],["2019-08-06",7.9428,7.9428,7.9428,7.9428,100.0],["2019-08-07",7.9428,7.9428,7.9428,7.9428,100.0],["2019-08-08",7.9118,7.9428,7.9118,7.9428,10600.0],["2019-08-09",7.9428,7.9428,7.9428,7.9428,100.0],["2019-08-12",7.9273,7.9273,7.9273,7.9273,100.0],["2019-08-13",7.935,7.9815,7.935,7.9815,20500.0],["2019-08-14",7.9273,7.9815,7.904,7.9156,115900.0],["2019-08-15",7.9273,8.0048,7.904,8.0048,238200.0],["2019-08-16",8.0048,8.0048,7.935,8.0048,800.0],["2019-08-19",7.997,8.0048,7.9893,8.0048,2200.0],["2019-08-20",7.9583,8.0203,7.9583,8.0203,12600.0],["2019-08-21",7.9273,7.9273,7.9273,7.9273,200.0],["2019-08-22",7.935,8.0048,7.935,8.0048,20600.0],["2019-08-23",7.9738,7.9815,7.9738,7.9815,17200.0],["2019-08-26",7.9738,7.9815,7.9738,7.9815,400.0],["2019-08-27",7.9428,7.9428,7.9428,7.9428,200.0],["2019-08-28",7.9505,7.9738,7.9273,7.9738,178800.0],["2019-08-29",7.9505,7.9505,7.9505,7.9505,100.0],["2019-08-30",7.966,7.966,7.9652,7.9652,200.0],["2019-09-03",8.0048,8.0048,8.0048,8.0048,100.0],["2019-09-04",7.9195,7.9195,7.9195,7.9195,400.0],["2019-09-05",7.9428,8.0048,7.9428,8.0048,3900.0],["2019-09-06",7.9738,7.9815,7.9195,7.9195,10600.0],["2019-09-09",7.9815,7.9815,7.935,7.9815,43500.0],["2019-09-10",7.9738,7.9738,7.9738,7.9738,1000.0],["2019-09-11",7.9428,8.0048,7.935,8.0048,62500.0],["2019-09-12",7.9738,7.997,7.9738,7.9815,7000.0],["2019-09-13",7.9738,7.9738,7.9738,7.9738,200.0],["2019-09-16",7.9738,7.9738,7.9738,7.9738,100.0],["2019-09-17",7.935,7.935,7.935,7.935,100.0],["2019-09-18",7.9815,7.9815,7.9815,7.9815,200.0],["2019-09-19",7.9815,7.9815,7.9815,7.9815,0.0],["2019-09-20",7.935,7.9815,7.935,7.9815,900.0],["2019-09-23",7.9815,7.9815,7.9815,7.9815,0.0],["2019-09-24",7.935,7.935,7.935,7.935,100.0],["2019-09-25",7.9815,7.9815,7.935,7.935,200.0],["2019-09-26",7.935,7.935,7.935,7.935,200.0],["2019-09-27",7.935,7.935,7.935,7.935,0.0],["2019-09-30",7.935,7.935,7.935,7.935,0.0],["2019-10-01",7.935,7.935,7.935,7.935,0.0],["2019-10-02",7.935,7.935,7.935,7.935,100.0],["2019-10-03",7.9583,7.9583,7.9583,7.9583,1000.0],["2019-10-04",7.9753,7.9753,7.9583,7.9583,6900.0],["2019-10-07",7.9505,7.9505,7.9505,7.9505,100.0],["2019-10-08",7.9738,7.9738,7.9738,7.9738,1100.0],["2019-10-09",7.9505,7.9738,7.9505,7.9505,54500.0],["2019-10-10",7.9505,7.9505,7.9505,7.9505,100.0],["2019-10-11",8.0358,8.4658,8.0125,8.0358,7038300.0],["2019-10-14",8.0435,8.0435,8.0203,8.028,82800.0],["2019-10-15",8.0435,8.0435,8.028,8.028,357600.0],["2019-10-16",8.0358,8.0358,8.028,8.028,28600.0],["2019-10-17",7.9815,8.0358,7.9583,8.028,4700.0],["2019-10-18",8.0203,8.0358,8.0203,8.028,254500.0],["2019-10-21",7.8808,8.0358,7.8808,8.0179,62800.0],["2019-10-22",8.0203,8.0358,7.997,7.997,106900.0],["2019-10-23",8.0203,8.0358,8.0203,8.0203,459600.0],["2019-10-24",8.0203,8.0203,8.0203,8.0203,501400.0],["2019-10-25",7.9815,8.028,7.9505,8.0203,5400.0],["2019-10-28",8.0358,8.0358,8.0203,8.028,395900.0],["2019-10-29",8.0358,8.0358,8.0358,8.0358,15900.0],["2019-10-30",8.0358,8.0435,8.0358,8.0435,21500.0],["2019-10-31",8.059,8.059,8.0203,8.0203,607500.0],["2019-11-01",8.0203,8.059,8.0203,8.0358,382100.0],["2019-11-04",8.059,8.059,8.0513,8.0513,1600.0],["2019-11-05",8.0567,8.059,8.0512,8.059,26900.0],["2019-11-06",8.059,8.059,8.0536,8.0536,8300.0],["2019-11-07",8.059,8.059,8.0559,8.0559,800.0],["2019-11-08",7.966,8.059,7.966,8.0435,362900.0],["2019-11-11",8.0358,8.0435,8.0358,8.0358,3000.0],["2019-11-12",8.028,8.059,8.0203,8.059,85700.0],["2019-11-13",8.059,8.059,8.059,8.059,300.0],["2019-11-14",8.0203,8.059,8.0203,8.059,1200.0],["2019-11-15",8.059,8.059,8.059,8.059,5300.0],["2019-11-18",8.0512,8.059,8.0512,8.059,5700.0],["2019-11-19",8.0435,8.0474,8.0435,8.0474,9900.0],["2019-11-20",8.059,8.1055,7.966,8.0977,461800.0],["2019-11-21",8.0203,8.0513,8.0203,8.0513,1700.0],["2019-11-22",8.0358,8.0667,8.0358,8.0435,230000.0],["2019-11-25",8.0745,8.0822,8.059,8.0822,24900.0],["2019-11-26",8.0667,8.0822,8.0667,8.0822,500.0],["2019-11-27",8.0358,8.0822,8.0358,8.0822,300.0],["2019-11-29",8.0822,8.0822,8.0551,8.0822,26600.0],["2019-12-02",8.0745,8.0822,8.0745,8.0822,3300.0],["2019-12-03",8.0358,8.0358,8.0358,8.0358,500.0],["2019-12-04",8.0512,8.0822,8.0203,8.059,241500.0],["2019-12-05",8.059,8.059,8.059,8.059,0.0],["2019-12-06",8.0822,8.0822,8.0822,8.0822,12600.0],["2019-12-09",8.0706,8.0822,8.0706,8.0822,2200.0],["2019-12-10",8.0822,8.0977,8.0745,8.0822,1325200.0],["2019-12-11",8.0822,8.1365,8.0822,8.09,21900.0],["2019-12-12",8.0822,8.121,8.0822,8.121,61600.0],["2019-12-13",8.1365,8.8998,8.0784,8.0977,46600.0],["2019-12-16",8.0977,8.0977,8.059,8.0977,12700.0],["2019-12-17",8.0977,8.0977,8.0822,8.0977,13900.0],["2019-12-18",8.0745,8.1365,8.0745,8.1365,256100.0],["2019-12-19",8.121,8.121,8.121,8.121,200.0],["2019-12-20",8.0977,8.1287,8.0977,8.1287,2800.0],["2019-12-23",8.0745,8.1365,8.0745,8.1287,6000.0],["2019-12-24",8.1365,8.1365,8.1287,8.1365,25000.0],["2019-12-26",8.1365,8.1365,8.1365,8.1365,600.0],["2019-12-27",8.1365,8.1365,8.1365,8.1365,0.0],["2019-12-30",8.1365,8.1365,8.1365,8.1365,0.0],["2019-12-31",8.1365,8.1365,8.1365,8.1365,0.0],["2020-01-02",8.1365,8.1365,8.1365,8.1365,0.0],["2020-01-03",8.1365,8.1752,8.1287,8.1752,3700.0],["2020-01-06",8.1752,8.1752,8.1752,8.1752,160500.0],["2020-01-07",8.1597,8.2489,8.1481,8.183,21900.0],["2020-01-08",8.183,8.1985,8.1055,8.1985,4800.0],["2020-01-09",8.1907,8.2682,8.1907,8.214,260900.0],["2020-01-10",8.2605,8.2605,8.1907,8.2217,10800.0],["2020-01-13",8.1985,8.214,8.1752,8.1946,653400.0],["2020-01-14",8.1675,8.214,8.1675,8.214,2000.0],["2020-01-15",8.1628,8.214,8.1365,8.214,7700.0],["2020-01-16",8.214,8.2488,8.0512,8.1597,28800.0],["2020-01-17",8.245,8.2527,8.1442,8.1985,9700.0],["2020-01-21",8.1752,8.214,8.0977,8.0977,196800.0],["2020-01-22",8.1752,8.1752,8.121,8.121,12200.0],["2020-01-23",8.1752,8.1752,8.0745,8.0977,17200.0],["2020-01-24",8.1365,8.214,8.059,8.152,9600.0],["2020-01-27",8.152,8.2062,8.0977,8.0977,223700.0],["2020-01-28",8.1752,8.1752,8.1055,8.1752,11200.0],["2020-01-29",8.2062,8.2062,8.1752,8.1752,2400.0],["2020-01-30",8.2062,8.214,8.1365,8.2062,56900.0],["2020-01-31",8.2062,8.214,8.0977,8.1365,41200.0],["2020-02-03",8.214,8.214,8.059,8.059,4800.0],["2020-02-04",8.214,8.214,8.1365,8.1985,6100.0],["2020-02-05",8.214,8.214,8.1365,8.214,23600.0],["2020-02-06",8.214,8.2179,8.1752,8.1907,47900.0],["2020-02-07",8.214,8.214,8.1287,8.1365,65900.0],["2020-02-10",8.152,8.214,8.1365,8.214,11300.0],["2020-02-11",8.214,8.214,8.1752,8.214,7000.0],["2020-02-12",8.1752,8.1752,8.0977,8.0977,10800.0],["2020-02-13",8.152,8.1752,8.09,8.1132,218300.0],["2020-02-14",8.152,8.2062,8.059,8.0977,272100.0],["2020-02-18",8.152,8.214,8.0977,8.0977,416400.0],["2020-02-19",8.214,8.214,8.1752,8.1752,15000.0],["2020-02-20",8.2062,8.2062,8.0977,8.1132,142200.0],["2020-02-21",8.1365,8.2062,8.0977,8.1365,322900.0],["2020-02-24",8.1132,8.1597,8.0977,8.1597,35400.0],["2020-02-25",8.1132,8.9269,8.059,8.1055,544900.0],["2020-02-26",8.1132,8.1752,8.059,8.1752,209000.0],["2020-02-27",8.0977,8.1752,8.0977,8.1132,336100.0],["2020-02-28",8.1752,8.1752,8.0203,8.0203,214700.0],["2020-03-02",8.0505,8.121,8.0505,8.0977,9700.0],["2020-03-03",8.1039,8.121,8.059,8.0667,108800.0],["2020-03-04",8.0667,8.0667,8.059,8.059,25500.0],["2020-03-05",8.0667,8.0745,8.0048,8.059,499200.0],["2020-03-06",8.0745,8.0745,7.904,8.0513,52700.0],["2020-03-09",7.997,8.0745,7.8265,8.059,44300.0],["2020-03-10",8.0334,8.0745,8.0334,8.0358,900.0],["2020-03-11",8.059,8.6324,7.687,8.6324,18200.0],["2020-03-12",8.4387,8.4387,6.207,6.207,18700.0],["2020-03-13",6.5867,6.8424,4.8703,6.8424,69900.0],["2020-03-16",6.5867,6.5867,5.2383,5.5561,100700.0],["2020-03-17",6.0675,7.164,5.8505,6.4472,1600.0],["2020-03-18",6.4472,6.4472,6.4472,6.4472,0.0],["2020-03-19",5.4553,5.9048,5.3592,5.8118,12600.0],["2020-03-20",6.1992,6.1992,5.2151,5.2151,13400.0],["2020-03-23",5.2383,5.6026,4.9671,5.3701,5700.0],["2020-03-24",5.4243,5.4243,5.4243,5.4243,11300.0],["2020-03-25",5.3003,5.8064,4.8741,4.8772,68700.0],["2020-03-26",5.2151,5.5638,4.9284,5.2151,24600.0],["2020-03-27",5.5173,5.5173,5.0562,5.2306,26200.0],["2020-03-30",5.4476,6.5658,5.2229,6.4162,11600.0],["2020-03-31",6.393,6.393,6.1992,6.1992,1600.0],["2020-04-01",5.9668,6.0055,5.3352,5.5018,11600.0],["2020-04-02",5.4863,5.6955,5.4863,5.6955,800.0],["2020-04-03",5.0446,5.3778,5.0369,5.2306,5000.0],["2020-04-06",5.4243,5.5793,4.262,4.6494,198200.0],["2020-04-07",4.6262,5.0291,4.4944,4.6494,10100.0],["2020-04-08",4.8431,4.8586,4.4247,4.6494,19200.0],["2020-04-09",4.7579,4.8796,4.4557,4.5642,46000.0],["2020-04-13",4.2465,5.0369,4.2465,4.723,9700.0],["2020-04-14",4.7657,5.0291,4.7269,4.7269,8700.0],["2020-04-15",4.6494,4.8896,4.6494,4.6494,23000.0],["2020-04-16",4.6494,4.6494,4.6339,4.6494,15900.0],["2020-04-17",4.6494,5.1144,4.4479,5.1144,13000.0],["2020-04-20",4.6804,5.9048,4.6494,5.1647,19500.0],["2020-04-21",4.9865,4.9865,4.5719,4.6494,26200.0],["2020-04-22",4.5099,5.1764,4.4944,4.7192,25300.0],["2020-04-23",4.8315,5.3313,4.7424,5.3313,19300.0],["2020-04-24",4.9051,5.3546,4.9051,5.3081,19000.0],["2020-04-27",5.4243,5.959,5.4088,5.6026,17400.0],["2020-04-28",5.8312,5.8312,5.5018,5.7265,3900.0],["2020-04-29",5.4398,6.0055,5.4398,6.0055,9900.0],["2020-04-30",5.9978,6.3775,4.8122,5.1531,27600.0],["2020-05-01",5.4166,5.4166,5.0524,5.3313,9800.0],["2020-05-04",5.7808,5.7808,4.5409,4.6494,26300.0],["2020-05-05",4.9633,5.9978,4.9594,5.9978,9000.0],["2020-05-06",5.8893,5.8893,5.1764,5.4243,2500.0],["2020-05-07",5.0524,5.8118,4.8819,5.7343,5900.0],["2020-05-08",5.7343,5.804,5.7343,5.7343,6900.0],["2020-05-11",5.4243,5.4243,4.9284,5.1221,1900.0],["2020-05-12",5.0136,5.1299,4.8083,5.1299,51200.0],["2020-05-13",4.9361,5.3856,4.8199,5.3313,10900.0],["2020-05-14",5.4476,5.4476,4.7347,4.9129,3000.0],["2020-05-15",5.2693,5.3158,5.1609,5.1609,900.0],["2020-05-18",5.2693,5.2693,4.6572,4.7502,20700.0],["2020-05-19",4.7502,4.9439,4.5099,4.7037,27200.0],["2020-05-20",4.6494,4.6494,4.3782,4.4557,85200.0],["2020-05-21",4.6184,5.0369,4.4557,4.6882,14100.0],["2020-05-22",4.5332,4.9245,4.4557,4.5952,41200.0],["2020-05-26",4.6882,4.7657,4.4557,4.5719,3500.0],["2020-05-27",4.5719,4.6494,4.3782,4.3782,15700.0],["2020-05-28",4.4479,4.5526,4.2542,4.262,797100.0],["2020-05-29",4.5332,4.7192,4.417,4.5642,13000.0],["2020-06-01",4.3627,4.7192,4.3162,4.4557,26800.0],["2020-06-02",4.4557,4.723,4.355,4.3705,37500.0],["2020-06-03",4.417,4.7037,4.3395,4.6107,147700.0],["2020-06-04",4.6339,4.7269,4.5332,4.5719,108100.0],["2020-06-05",4.6494,4.7579,4.5874,4.6184,38900.0],["2020-06-08",4.7075,4.7742,4.6107,4.6339,52300.0],["2020-06-09",4.6239,4.7347,4.6107,4.6339,67500.0],["2020-06-10",4.6417,5.5096,4.6417,4.9361,86400.0],["2020-06-11",5.1376,5.4011,4.8974,5.1919,30200.0],["2020-06-12",5.1996,5.4243,5.0679,5.3856,20200.0],["2020-06-15",5.2825,5.2825,4.8509,5.0911,23800.0],["2020-06-16",5.0911,5.3158,5.0756,5.1764,5900.0],["2020-06-17",5.1919,5.3391,4.9361,5.3391,40700.0],["2020-06-18",5.1919,5.322,5.1919,5.3003,1500.0],["2020-06-19",5.2693,5.4243,5.2693,5.4243,5600.0],["2020-06-22",5.4088,5.4243,5.1531,5.4088,2500.0],["2020-06-23",5.3623,5.4127,5.0369,5.2693,3000.0],["2020-06-24",5.4166,5.4166,5.1919,5.2074,1600.0],["2020-06-25",5.0136,5.4166,5.0136,5.0214,700.0],["2020-06-26",4.9594,5.1531,4.7734,4.8431,22600.0],["2020-06-29",5.1144,5.3391,4.9788,5.0136,26400.0],["2020-06-30",5.3003,5.4166,4.9826,5.3468,43700.0],["2020-07-01",5.4243,5.4243,5.1144,5.1531,6800.0],["2020-07-02",5.0756,5.1144,4.8431,4.8431,12500.0],["2020-07-06",5.064,5.3623,4.9981,4.9981,5000.0],["2020-07-07",4.8354,5.0136,4.8354,4.8819,700.0],["2020-07-08",4.9206,4.9671,4.9206,4.9206,16700.0],["2020-07-09",4.8586,4.8586,4.7347,4.8509,9800.0],["2020-07-10",4.8199,4.8199,4.8199,4.8199,600.0],["2020-07-13",5.1764,5.4166,4.9439,5.0601,7600.0],["2020-07-14",5.0601,5.4243,4.8199,5.4243,10600.0],["2020-07-15",5.4166,5.4243,5.0911,5.4243,2200.0],["2020-07-16",5.2306,5.3662,5.2306,5.2306,17900.0],["2020-07-17",5.3081,5.3081,5.3081,5.3081,200.0],["2020-07-20",5.4243,5.5406,5.1919,5.3856,30800.0],["2020-07-21",5.4166,5.4243,5.2267,5.3081,21600.0],["2020-07-22",5.3081,5.3895,5.2306,5.2693,4600.0],["2020-07-23",5.1841,5.2151,5.0369,5.1919,7800.0],["2020-07-24",5.0446,5.2732,5.0446,5.1376,1600.0],["2020-07-27",5.2538,5.3856,5.0369,5.0369,33200.0],["2020-07-28",5.1841,5.1919,5.0369,5.1919,18800.0],["2020-07-29",5.1919,5.4243,5.0446,5.0446,7000.0],["2020-07-30",5.0369,5.3778,5.0369,5.3778,4600.0],["2020-07-31",5.2267,5.2267,5.0369,5.0369,1000.0],["2020-08-03",5.1981,5.2267,4.6649,5.0369,45900.0],["2020-08-04",5.1144,5.2616,4.8548,4.8548,8200.0],["2020-08-05",5.0438,5.1105,4.9981,4.9981,2500.0],["2020-08-06",5.1686,5.1686,4.9284,5.1609,10600.0],["2020-08-07",5.1299,5.1919,5.0834,5.1919,1700.0],["2020-08-10",5.0756,5.1919,4.8896,5.1841,2500.0],["2020-08-11",5.0369,5.1492,5.0369,5.1144,800.0],["2020-08-12",5.0446,5.1841,5.0369,5.0369,1600.0],["2020-08-13",5.1957,5.1957,4.9284,4.9284,16200.0],["2020-08-14",5.0369,5.2074,4.9361,4.9361,13600.0],["2020-08-17",5.0446,5.1492,4.9206,4.9206,25100.0],["2020-08-18",5.0601,5.3158,5.0369,5.1454,7400.0],["2020-08-19",5.1919,5.2383,4.9284,5.1841,16400.0],["2020-08-20",4.9981,5.2383,4.909,5.0601,30900.0],["2020-08-21",5.0523,5.3587,5.0287,5.343,10200.0],["2020-08-24",5.2487,5.4373,5.1544,5.3823,8400.0],["2020-08-25",5.2644,5.4451,5.233,5.4451,19400.0],["2020-08-26",5.4451,5.4451,5.3037,5.343,13800.0],["2020-08-27",5.3823,5.4216,5.3744,5.3823,27400.0],["2020-08-28",5.4451,5.4451,5.3642,5.398,6700.0],["2020-08-31",5.4373,5.4373,5.4216,5.4216,1900.0],["2020-09-01",5.3626,5.4451,5.266,5.4451,16900.0],["2020-09-02",5.3508,5.4373,5.3508,5.3508,13600.0],["2020-09-03",5.4216,5.5001,5.3037,5.3037,141400.0],["2020-09-04",5.3116,5.5001,5.3037,5.3116,6000.0],["2020-09-08",5.4608,5.4805,5.0837,5.0837,13000.0],["2020-09-09",5.0287,5.4451,5.0287,5.3194,4200.0],["2020-09-10",5.343,5.7909,5.343,5.4608,46600.0],["2020-09-11",5.4687,5.5001,5.4608,5.5001,6200.0],["2020-09-14",5.5394,5.5394,5.4216,5.4216,41900.0],["2020-09-15",5.3878,5.4294,5.2487,5.2487,109300.0],["2020-09-16",5.3587,5.4451,5.2566,5.3823,13300.0],["2020-09-17",5.3037,5.3037,5.3037,5.3037,300.0],["2020-09-18",5.3116,5.4058,5.3116,5.3823,2500.0],["2020-09-21",5.4058,5.4491,5.3823,5.3901,1200.0],["2020-09-22",5.4412,5.7437,5.3823,5.7437,7700.0],["2020-09-23",5.3956,5.4923,5.3956,5.4923,900.0],["2020-09-24",5.4239,5.6416,5.4239,5.6416,800.0],["2020-09-25",5.6416,5.6416,5.3037,5.3351,1100.0],["2020-09-28",5.5708,5.5708,5.4058,5.4058,2000.0],["2020-09-29",5.5001,5.7359,5.5001,5.7359,1800.0],["2020-09-30",5.6966,5.7359,5.5001,5.618,4300.0],["2020-10-01",5.8066,6.4352,5.8066,6.4352,1700.0],["2020-10-02",6.0344,6.0344,5.8144,5.8851,700.0],["2020-10-05",6.0894,6.4438,6.0344,6.0344,34200.0],["2020-10-06",6.0344,6.0344,6.0344,6.0344,0.0],["2020-10-07",6.2041,6.2041,6.2041,6.2041,300.0],["2020-10-08",6.2041,6.2041,6.2041,6.2041,0.0],["2020-10-09",6.4823,6.6394,5.9873,6.3173,2200.0],["2020-10-12",6.443,6.443,6.2859,6.2859,3000.0],["2020-10-13",6.058,6.2151,5.9166,6.058,2100.0],["2020-10-14",6.2607,6.2702,5.9087,5.9087,1900.0],["2020-10-15",6.003,6.113,5.9951,6.113,2900.0],["2020-10-16",6.4037,6.6394,5.9087,5.9244,7500.0],["2020-10-19",6.443,6.443,5.7359,5.7359,3800.0],["2020-10-20",5.7359,5.7359,5.7359,5.7359,100.0],["2020-10-21",5.9087,5.9087,5.9087,5.9087,200.0],["2020-10-22",6.3825,6.6394,5.893,6.2859,4000.0],["2020-10-23",5.9951,6.2073,5.893,6.168,6100.0],["2020-10-26",6.3252,6.3252,6.3252,6.3252,500.0],["2020-10-27",6.0855,6.0855,5.5614,5.5614,25300.0],["2020-10-28",5.8694,5.8694,5.5001,5.5001,8700.0],["2020-10-29",5.5001,5.893,5.4608,5.4608,14000.0],["2020-10-30",5.3587,5.6455,5.3587,5.5001,2500.0],["2020-11-02",5.3838,5.508,5.2644,5.2644,2700.0],["2020-11-03",5.5001,5.5158,5.2644,5.2644,2300.0],["2020-11-04",5.398,5.398,5.343,5.3587,1200.0],["2020-11-05",5.5708,5.7751,5.3508,5.5237,6300.0],["2020-11-06",5.5001,5.7437,5.5001,5.7437,1200.0],["2020-11-09",5.7751,5.7751,5.7696,5.7751,4900.0],["2020-11-10",5.9291,5.9291,5.5866,5.6337,3500.0],["2020-11-11",5.618,5.6573,5.618,5.6573,700.0],["2020-11-12",5.5944,5.6203,5.3823,5.3823,5200.0],["2020-11-13",5.618,5.7201,5.5001,5.5001,14100.0],["2020-11-16",5.6494,5.9716,5.6416,5.9637,68800.0],["2020-11-17",5.9559,6.0109,5.8144,6.0109,7500.0],["2020-11-18",5.9009,5.9951,5.7751,5.948,7500.0],["2020-11-19",5.9323,6.278,5.8144,5.8537,35900.0],["2020-11-20",5.9032,6.0109,5.9032,5.9323,1900.0],["2020-11-23",5.8537,5.9794,5.838,5.9559,14400.0],["2020-11-24",5.948,5.9857,5.8616,5.8616,1800.0],["2020-11-25",5.893,6.0659,5.893,6.0659,1600.0],["2020-11-27",6.113,6.113,6.113,6.113,100.0],["2020-11-30",6.113,6.113,6.113,6.113,0.0],["2020-12-01",5.8592,6.0894,5.8592,6.0894,2400.0],["2020-12-02",6.0894,6.0894,6.0894,6.0894,0.0],["2020-12-03",5.893,5.893,5.893,5.893,400.0],["2020-12-04",5.893,5.893,5.893,5.893,0.0],["2020-12-07",5.9087,6.0894,5.9087,5.9087,2700.0],["2020-12-08",5.9716,6.9537,5.9716,6.498,29800.0],["2020-12-09",6.5923,6.6787,6.0973,6.5609,15500.0],["2020-12-10",6.0902,6.5609,6.0902,6.2859,2800.0],["2020-12-11",6.0816,6.5216,6.0816,6.168,4300.0],["2020-12-14",6.4194,6.4273,6.0816,6.0816,3700.0],["2020-12-15",6.0816,6.1727,6.0816,6.1366,500.0],["2020-12-16",5.981,6.2073,5.981,6.1287,3700.0],["2020-12-17",6.2466,6.2544,5.9087,6.2544,10900.0],["2020-12-18",6.0659,6.2151,5.9166,6.0816,6800.0],["2020-12-21",5.9559,6.278,5.9559,6.2702,3600.0],["2020-12-22",5.9417,6.2387,5.893,6.2387,9000.0],["2020-12-23",6.1994,6.1994,5.8545,5.9716,7900.0],["2020-12-24",6.1916,6.1916,5.9559,5.9637,6100.0],["2020-12-28",6.0894,6.7023,6.0894,6.4823,16200.0],["2020-12-29",6.4823,7.0716,6.1798,6.553,20200.0],["2020-12-30",6.6394,7.0559,6.003,6.0816,18800.0],["2020-12-31",6.0894,6.6473,5.9244,6.3487,31400.0],["2021-01-04",6.2387,6.4823,6.2387,6.2859,3800.0],["2021-01-05",6.1248,6.2859,6.1248,6.2151,800.0],["2021-01-06",6.2034,6.2073,6.2034,6.2073,500.0],["2021-01-07",6.1884,6.2686,6.1413,6.2686,3900.0],["2021-01-08",6.113,6.223,6.0894,6.0894,14900.0],["2021-01-11",6.0973,6.1484,6.0894,6.0894,12600.0],["2021-01-12",5.893,6.0973,5.893,5.9323,118900.0],["2021-01-13",6.1216,6.3016,6.0423,6.2623,41200.0],["2021-01-14",6.2859,7.0559,6.2859,6.2859,136400.0],["2021-01-15",6.3252,6.3252,6.3252,6.3252,100.0],["2021-01-19",6.2953,6.3409,6.1562,6.3409,600.0],["2021-01-20",6.4587,6.4627,6.168,6.4352,1800.0],["2021-01-21",6.223,6.223,5.9323,6.1601,4300.0],["2021-01-22",6.0894,6.2859,6.0737,6.2702,3200.0],["2021-01-25",6.2073,6.2702,5.9323,6.2702,1800.0],["2021-01-26",6.2859,6.2859,5.9951,5.9951,1900.0],["2021-01-27",6.2662,6.2859,6.0109,6.2859,2100.0],["2021-01-28",6.0187,6.2827,5.9794,6.2827,1600.0],["2021-01-29",5.9849,6.2505,5.9849,6.0187,1400.0],["2021-02-01",6.0069,6.278,6.0069,6.2623,3800.0],["2021-02-02",6.1523,6.2859,6.113,6.113,3600.0],["2021-02-03",6.2702,6.2859,6.0894,6.2466,4600.0],["2021-02-04",5.9087,6.2859,5.9087,6.2623,1000.0],["2021-02-05",6.443,6.443,6.2034,6.2466,1800.0],["2021-02-08",6.223,6.443,6.168,6.278,18800.0],["2021-02-09",6.1837,6.278,6.1837,6.278,4000.0],["2021-02-10",6.3566,6.3566,6.2317,6.3566,900.0],["2021-02-11",6.3613,6.3613,6.3613,6.3613,300.0],["2021-02-12",6.0894,6.3566,6.0894,6.3566,8200.0],["2021-02-16",6.1271,6.2387,6.1271,6.2387,1300.0],["2021-02-17",6.2859,6.3566,6.2702,6.2859,10500.0],["2021-02-18",6.1287,6.2937,6.1287,6.2859,27600.0],["2021-02-19",6.2859,6.3959,6.2859,6.3802,102200.0],["2021-02-22",6.3802,6.4273,6.3802,6.388,1500.0],["2021-02-23",6.1876,6.443,6.168,6.443,29700.0],["2021-02-24",6.2937,6.3291,6.2151,6.2151,128100.0],["2021-02-25",6.223,6.3566,6.2073,6.2466,18800.0],["2021-02-26",6.2859,6.2859,6.168,6.2466,9400.0],["2021-03-01",6.3369,6.3487,6.2309,6.3487,2800.0],["2021-03-02",6.333,6.333,6.2387,6.2387,1000.0],["2021-03-03",6.2073,6.2073,6.1916,6.1916,1400.0],["2021-03-04",6.1287,6.2741,6.1287,6.1986,4000.0],["2021-03-05",6.1759,6.2702,5.9637,5.9951,10500.0],["2021-03-08",6.0737,6.1366,5.7751,5.8066,34400.0],["2021-03-09",5.8144,6.168,5.7201,5.8694,29500.0],["2021-03-10",5.8773,5.9401,5.6651,5.6651,23900.0],["2021-03-11",5.8223,5.9637,5.8223,5.9401,9200.0],["2021-03-12",5.7516,5.9637,5.7249,5.9009,28800.0],["2021-03-15",6.0816,6.0816,5.893,5.893,10600.0],["2021-03-16",5.9559,5.9559,5.7751,5.7751,6400.0],["2021-03-17",6.2466,6.2466,5.783,5.7987,6100.0],["2021-03-18",6.0611,6.0611,5.8372,5.8891,10800.0],["2021-03-19",5.7044,5.9488,5.7044,5.9244,5300.0],["2021-03-22",5.7673,5.9637,5.7673,5.9244,14900.0],["2021-03-23",5.8066,5.9032,5.8066,5.8969,900.0],["2021-03-24",5.9401,5.948,5.8168,5.948,4200.0],["2021-03-25",5.8576,5.9323,5.8066,5.9244,3600.0],["2021-03-26",5.893,5.9244,5.618,5.618,20900.0],["2021-03-29",5.9323,6.0266,5.6659,5.7751,73500.0],["2021-03-30",5.7516,6.443,5.7516,6.443,96300.0],["2021-03-31",6.1601,6.443,6.1601,6.4194,32100.0],["2021-04-01",6.4275,6.5799,6.2991,6.5478,16400.0],["2021-04-05",8.7465,8.8669,6.2429,6.3231,5761800.0],["2021-04-06",5.938,6.2269,5.7687,5.9219,596700.0],["2021-04-07",5.7374,5.8417,5.6652,5.8337,292000.0],["2021-04-08",5.8256,5.8256,5.617,5.7374,169800.0],["2021-04-09",5.6892,5.6973,5.5368,5.6331,157900.0],["2021-04-12",5.6331,5.6331,5.4164,5.5368,190500.0],["2021-04-13",5.4565,5.8176,5.4164,5.7213,106500.0],["2021-04-14",5.6331,5.7855,5.4686,5.6892,99400.0],["2021-04-15",5.6812,5.6973,5.5456,5.6892,100200.0],["2021-04-16",5.625,5.6812,5.4886,5.617,63400.0],["2021-04-19",5.6652,6.0583,5.5047,5.9861,103900.0],["2021-04-20",5.8577,6.0102,5.7053,5.9781,51700.0],["2021-04-21",5.8577,6.0985,5.8256,6.0182,26500.0],["2021-04-22",6.0182,6.2429,5.946,6.0985,48600.0],["2021-04-23",6.1627,6.1787,5.8738,6.1065,99500.0],["2021-04-26",6.1065,6.3312,5.9781,6.275,89500.0],["2021-04-27",6.3633,6.4836,6.1145,6.4596,99200.0],["2021-04-28",6.4275,6.5398,6.3071,6.5398,74200.0],["2021-04-29",6.5238,6.8207,6.397,6.7083,99400.0],["2021-04-30",6.7565,6.8849,6.588,6.8849,128000.0],["2021-05-03",6.7324,6.9009,6.6602,6.8528,104500.0],["2021-05-04",6.8608,6.933,6.7404,6.933,98000.0],["2021-05-05",6.8487,7.0534,6.7886,7.0534,21400.0],["2021-05-06",7.0534,7.0534,6.5719,7.0052,50900.0],["2021-05-07",6.612,7.1577,6.612,7.0855,96600.0],["2021-05-10",7.1978,7.2219,6.9009,7.0534,43400.0],["2021-05-11",6.8929,6.941,6.5719,6.8929,30500.0],["2021-05-12",6.8126,6.9972,6.6441,6.6682,17600.0],["2021-05-13",6.6441,7.0855,6.6441,7.0855,40000.0],["2021-05-14",7.0855,7.0855,6.7147,6.8688,99100.0],["2021-05-17",6.8848,7.1095,6.8768,7.0774,45000.0],["2021-05-18",6.7926,7.0694,6.7926,7.0132,66800.0],["2021-05-19",7.0132,7.0132,6.8046,6.8929,22700.0],["2021-05-20",7.0293,7.2219,6.9571,7.2138,54600.0],["2021-05-21",7.3422,7.3422,6.8287,6.9892,82400.0],["2021-05-24",7.0935,7.1376,6.8528,7.0052,91700.0],["2021-05-25",7.0076,7.2861,6.929,7.2219,43600.0],["2021-05-26",7.1176,7.3021,7.0774,7.1015,121100.0],["2021-05-27",6.9731,7.3422,6.9731,7.254,16600.0],["2021-05-28",7.1256,7.2941,7.0052,7.0614,24300.0],["2021-06-01",7.0855,7.3021,6.9892,7.0855,29600.0],["2021-06-02",7.0855,7.262,7.0534,7.0614,146500.0],["2021-06-03",6.9771,7.2379,6.9771,7.2219,18700.0],["2021-06-04",7.1818,7.2861,7.0614,7.2259,80600.0],["2021-06-07",7.3021,7.3021,7.0205,7.1256,71300.0],["2021-06-08",6.9868,7.2459,6.945,7.1577,15400.0],["2021-06-09",7.1577,7.2459,7.0855,7.1898,18300.0],["2021-06-10",7.1176,7.262,7.0493,7.1256,63300.0],["2021-06-11",7.1256,7.2532,7.0534,7.1015,101000.0],["2021-06-14",7.1015,7.2138,7.0229,7.2138,15100.0],["2021-06-15",7.0935,7.3663,7.0935,7.262,23800.0],["2021-06-16",7.266,7.3342,7.2339,7.2861,23400.0],["2021-06-17",7.3021,7.3824,7.1657,7.1737,25900.0],["2021-06-18",7.0855,7.3422,6.8367,7.3342,23100.0],["2021-06-21",7.1416,7.3342,7.0092,7.1416,38100.0],["2021-06-22",7.1416,7.2219,7.1256,7.2219,8400.0],["2021-06-23",7.1095,7.3101,7.1095,7.3021,6900.0],["2021-06-24",7.266,7.3382,7.2219,7.3262,13800.0],["2021-06-25",7.2861,7.6102,7.2861,7.3503,177500.0],["2021-06-28",7.6231,7.6231,7.3021,7.4626,135700.0],["2021-06-29",7.3422,7.6231,7.3422,7.5428,52000.0],["2021-06-30",7.6231,7.7755,7.278,7.4626,34000.0],["2021-07-01",7.4385,7.7394,7.262,7.5428,14100.0],["2021-07-02",7.4305,7.5428,7.3382,7.5428,9200.0],["2021-07-06",7.5268,7.5428,7.2243,7.27,10900.0],["2021-07-07",7.2379,7.3182,7.1336,7.1497,16100.0],["2021-07-08",7.1095,7.5107,7.1015,7.5107,7200.0],["2021-07-09",7.27,7.4947,7.1737,7.3101,6800.0],["2021-07-12",7.262,7.3904,7.1978,7.3824,5600.0],["2021-07-13",7.5749,7.5749,7.2347,7.5428,2700.0],["2021-07-14",7.2459,7.5027,7.2459,7.3904,7600.0],["2021-07-15",7.2925,7.6953,7.2925,7.6632,17500.0],["2021-07-16",7.6712,7.6712,7.4064,7.6231,5700.0],["2021-07-19",7.5268,7.5388,7.3182,7.3743,11800.0],["2021-07-20",7.3294,7.3382,7.1914,7.3101,7500.0],["2021-07-21",7.4145,7.6151,7.1817,7.6151,3400.0],["2021-07-22",7.4626,7.6793,7.3342,7.6632,2900.0],["2021-07-23",7.6391,7.7033,7.3904,7.5348,4100.0],["2021-07-26",7.5428,7.6793,7.4225,7.5027,16700.0],["2021-07-27",7.4465,7.6054,7.4465,7.5669,1400.0],["2021-07-28",7.4746,7.583,7.4225,7.4385,11600.0],["2021-07-29",7.4305,7.4305,7.274,7.278,13900.0],["2021-07-30",7.3053,7.3101,7.2379,7.2861,22900.0],["2021-08-02",7.4305,7.6311,7.2299,7.6311,15700.0],["2021-08-03",7.5148,7.6311,7.25,7.6311,15500.0],["2021-08-04",7.1015,7.5749,7.1015,7.3422,9600.0],["2021-08-05",7.262,7.3422,7.262,7.2861,1200.0],["2021-08-06",7.2861,7.607,7.2861,7.5749,4200.0],["2021-08-09",7.3663,7.5669,6.9169,7.4867,5900.0],["2021-08-10",7.5107,7.5188,7.4947,7.4947,9300.0],["2021-08-11",7.5838,7.6552,7.583,7.6552,2400.0],["2021-08-12",7.6793,7.6833,7.5188,7.5348,3300.0],["2021-08-13",7.4786,7.5749,7.2459,7.5348,17100.0],["2021-08-16",7.6151,7.6151,7.2861,7.3904,8200.0],["2021-08-17",7.583,7.583,7.262,7.4626,10300.0],["2021-08-18",7.3631,7.4626,7.3462,7.4546,4400.0],["2021-08-19",7.278,7.583,7.278,7.3904,2800.0],["2021-08-20",7.3904,7.5537,7.2924,7.4312,7900.0],["2021-08-23",7.2679,7.5619,7.2679,7.5619,5400.0],["2021-08-24",7.5619,7.6354,7.5619,7.6354,2600.0],["2021-08-25",7.6762,7.6762,7.6762,7.6762,2700.0],["2021-08-26",7.717,7.7579,7.4802,7.7579,6300.0],["2021-08-27",7.6844,7.7579,7.472,7.7334,7300.0],["2021-08-30",7.5153,7.7415,7.5153,7.7415,3100.0],["2021-08-31",7.7579,7.7579,7.5292,7.7334,4100.0],["2021-09-01",7.6109,7.6109,7.4394,7.6027,7500.0],["2021-09-02",7.5537,7.7415,7.5129,7.7415,5100.0],["2021-09-03",7.7252,7.7252,7.5129,7.5374,3500.0],["2021-09-07",7.5455,7.5455,7.1944,7.1944,3700.0],["2021-09-08",7.41,7.5537,7.41,7.472,5500.0],["2021-09-09",7.3463,7.5537,7.2679,7.423,5900.0],["2021-09-10",7.4557,7.6599,7.1862,7.2516,6200.0],["2021-09-13",7.2026,7.5455,7.2026,7.3945,1900.0],["2021-09-14",7.6354,7.6517,7.4067,7.4067,51000.0],["2021-09-15",7.5782,7.5782,7.3496,7.5129,800.0],["2021-09-16",7.4149,7.4149,7.2115,7.3822,4900.0],["2021-09-17",7.472,7.6966,7.1536,7.2107,11200.0],["2021-09-20",7.5782,7.5782,6.9984,7.1862,36100.0],["2021-09-21",7.1887,7.1887,6.9494,6.9494,6100.0],["2021-09-22",7.0556,7.3414,7.0229,7.0229,35300.0],["2021-09-23",6.9821,7.1405,6.9331,6.9412,17000.0],["2021-09-24",6.9412,6.9412,6.9412,6.9412,0.0],["2021-09-27",7.1046,7.1862,7.0327,7.0882,49800.0],["2021-09-28",7.2213,7.2213,6.8269,6.8269,15300.0],["2021-09-29",6.8269,6.9412,6.8187,6.8187,4900.0],["2021-09-30",6.7044,7.1658,6.6473,6.8351,62200.0],["2021-10-01",6.6636,6.8841,6.5411,6.6554,16600.0],["2021-10-04",6.5329,7.0637,6.5003,7.0637,7700.0],["2021-10-05",6.9167,7.0842,6.7044,7.0229,13300.0],["2021-10-06",7.0229,7.0229,7.0229,7.0229,0.0],["2021-10-07",7.0229,7.3169,6.8759,6.9372,9200.0],["2021-10-08",7.2434,7.2434,6.9167,7.076,3500.0],["2021-10-11",6.9821,7.2924,6.9004,7.0352,98100.0],["2021-10-12",7.0801,7.0801,6.8759,6.8759,1800.0],["2021-10-13",6.9412,7.2434,6.6636,7.0719,3700.0],["2021-10-14",6.8677,7.1699,6.7371,6.8024,19700.0],["2021-10-15",6.9249,7.0637,6.7779,6.7861,7800.0],["2021-10-18",6.9069,7.0801,6.8187,6.8269,27900.0],["2021-10-19",7.0147,7.0147,6.7861,6.7861,23400.0],["2021-10-20",6.8188,6.9862,6.7861,6.7943,33300.0],["2021-10-21",6.9086,7.1454,6.9086,6.9331,13200.0],["2021-10-22",6.8269,6.9617,6.8269,6.9412,7700.0],["2021-10-25",6.8106,6.8596,6.8106,6.8596,2700.0],["2021-10-26",6.7698,6.9004,6.7616,6.9004,2600.0],["2021-10-27",6.8432,6.8432,6.8432,6.8432,1200.0],["2021-10-28",6.9576,6.9657,6.9576,6.9576,1200.0],["2021-10-29",6.9617,6.9617,6.8147,6.9576,12200.0],["2021-11-01",6.9576,7.0229,6.7861,7.0229,12900.0],["2021-11-02",6.9494,7.0107,6.8718,6.9412,26700.0],["2021-11-03",6.7861,6.8841,6.7371,6.8677,18000.0],["2021-11-04",6.8922,6.8922,6.7861,6.8187,9400.0],["2021-11-05",6.8514,7.0719,6.7044,6.8269,54100.0],["2021-11-08",6.8187,6.9412,6.8187,6.8187,13700.0],["2021-11-09",6.8024,6.9412,6.7453,6.8596,6300.0],["2021-11-10",6.8269,6.9412,6.8269,6.9412,1800.0],["2021-11-11",6.9412,6.9412,6.8187,6.8759,34800.0],["2021-11-12",6.9412,6.987,6.7983,6.8677,447800.0],["2021-11-15",6.8841,7.1291,6.8677,6.9249,266600.0],["2021-11-16",6.9331,7.1291,6.7616,6.7943,371100.0],["2021-11-17",6.7371,6.8841,6.5329,6.8759,42500.0],["2021-11-18",6.8106,6.8816,6.5329,6.6064,31900.0],["2021-11-19",6.5574,6.8514,6.5329,6.5738,25200.0],["2021-11-22",6.5411,6.7698,6.3533,6.6718,14500.0],["2021-11-23",6.6064,6.8514,6.5901,6.6718,24200.0],["2021-11-24",6.8432,6.8432,6.5411,6.5411,11600.0],["2021-11-26",6.5411,6.7371,6.5248,6.7248,8800.0],["2021-11-29",6.6554,6.6922,6.6228,6.6228,7600.0],["2021-11-30",6.6228,6.7371,6.3614,6.4349,51500.0],["2021-12-01",6.5411,6.7616,6.4594,6.5493,10900.0],["2021-12-02",6.6146,6.6432,6.5738,6.6146,9900.0],["2021-12-03",6.7077,6.7077,6.4921,6.5819,14400.0],["2021-12-06",6.4921,6.6309,6.4921,6.5248,6200.0],["2021-12-07",6.5983,6.6799,6.4594,6.4839,56400.0],["2021-12-08",6.4962,6.6162,6.4513,6.5166,8000.0],["2021-12-09",6.3614,6.4594,6.3288,6.4186,11000.0],["2021-12-10",6.3941,6.6228,6.3941,6.5411,9900.0],["2021-12-13",6.5411,6.6187,6.4268,6.4921,45100.0],["2021-12-14",6.3288,6.5329,6.3288,6.4104,22300.0],["2021-12-15",6.524,6.6473,6.0756,6.4186,154800.0],["2021-12-16",6.6391,6.6473,6.3696,6.3778,6700.0],["2021-12-17",6.4594,6.5248,6.3614,6.4513,3800.0],["2021-12-20",6.3794,6.5231,6.3696,6.3778,5700.0],["2021-12-21",6.3672,6.4431,6.3288,6.3369,3100.0],["2021-12-22",6.4758,6.4758,6.3614,6.3778,25600.0],["2021-12-23",6.3696,6.3982,6.2145,6.3206,19000.0],["2021-12-27",6.1818,6.3688,6.1818,6.2471,18100.0],["2021-12-28",6.3451,6.4292,6.1246,6.1655,17600.0],["2021-12-29",6.3696,6.8351,6.3533,6.4186,31600.0],["2021-12-30",6.7371,6.7371,6.4676,6.6718,37300.0],["2021-12-31",6.6881,6.7044,6.4023,6.6146,32300.0],["2022-01-03",6.6228,6.6473,6.3696,6.5493,11700.0],["2022-01-04",6.5329,6.7779,6.4023,6.6309,8400.0],["2022-01-05",6.6228,6.6228,6.3124,6.4431,12100.0],["2022-01-06",6.3696,6.3696,6.2234,6.2961,10800.0],["2022-01-07",6.3696,6.4897,6.3451,6.3696,5400.0],["2022-01-10",6.4309,6.5248,6.4186,6.4839,4000.0],["2022-01-11",6.3859,6.5166,6.3778,6.4513,1500.0],["2022-01-12",6.4023,6.613,6.3778,6.4594,3800.0],["2022-01-13",6.4513,6.7126,6.4023,6.4921,187200.0],["2022-01-14",6.4104,6.4758,6.3696,6.4513,13400.0],["2022-01-18",6.3778,6.5411,6.3696,6.4104,26500.0],["2022-01-19",6.4104,6.5084,6.3704,6.4104,4600.0],["2022-01-20",6.4349,6.5084,6.3369,6.4513,3800.0],["2022-01-21",6.4349,6.5493,6.3778,6.4513,7600.0],["2022-01-24",6.3859,6.6064,6.3369,6.4839,20500.0],["2022-01-25",6.4023,6.5493,6.2259,6.3696,174200.0],["2022-01-26",6.4104,6.6228,6.3043,6.3696,33200.0],["2022-01-27",6.4186,6.6268,6.3369,6.5003,44300.0],["2022-01-28",6.4758,6.6718,6.3859,6.3859,10400.0],["2022-01-31",6.4513,6.6473,6.3043,6.3043,18700.0],["2022-02-01",6.3941,6.5493,6.2635,6.3451,9000.0],["2022-02-02",6.3778,6.568,6.2381,6.2471,16400.0],["2022-02-03",6.2716,6.6767,6.1491,6.2553,19800.0],["2022-02-04",6.1981,6.5738,6.1491,6.3941,3700.0],["2022-02-07",6.3288,6.5738,6.2757,6.4431,6600.0],["2022-02-08",6.3696,6.4227,6.19,6.3043,5700.0],["2022-02-09",6.239,6.506,6.239,6.3369,8000.0],["2022-02-10",6.2553,6.4431,5.8878,6.141,98600.0],["2022-02-11",6.0838,6.4676,6.0838,6.3369,6500.0],["2022-02-14",6.239,6.5329,6.2063,6.5248,20400.0],["2022-02-15",6.4513,6.5329,6.2634,6.5329,7600.0],["2022-02-16",6.4431,6.5329,6.3451,6.3941,50200.0],["2022-02-17",6.3614,6.3614,6.1246,6.1246,7600.0],["2022-02-18",6.1165,6.2308,5.8878,6.2226,10900.0],["2022-02-22",6.1246,6.2471,5.8388,6.0021,90400.0],["2022-02-23",6.092,6.4349,5.9205,6.2308,22900.0],["2022-02-24",6.0511,6.4758,6.0511,6.3124,11400.0],["2022-02-25",6.3696,6.5248,6.0511,6.3206,35600.0],["2022-02-28",6.2553,6.3859,6.0675,6.3369,13500.0],["2022-03-01",6.239,6.3369,6.1067,6.1083,8000.0],["2022-03-02",6.2038,6.2038,6.0185,6.1736,3600.0],["2022-03-03",6.1573,6.2063,6.0021,6.043,4900.0],["2022-03-04",6.1655,6.1655,6.0511,6.0838,5500.0],["2022-03-07",6.0634,6.1246,6.0021,6.0634,6300.0],["2022-03-08",6.141,6.1655,6.0797,6.1573,3200.0],["2022-03-09",6.1573,6.1573,6.0185,6.0185,1700.0],["2022-03-10",6.0021,6.1124,5.8388,5.8388,40300.0],["2022-03-11",5.994,5.994,5.847,5.9246,1800.0],["2022-03-14",5.9858,6.1001,5.8388,6.0756,2200.0],["2022-03-15",6.0332,6.0332,5.5122,5.6428,24300.0],["2022-03-16",5.7898,5.9613,5.6347,5.798,22000.0],["2022-03-17",5.7424,5.7612,5.7424,5.7612,500.0],["2022-03-18",5.8135,6.0348,5.8135,5.9286,1200.0],["2022-03-21",5.994,6.0675,5.9776,6.0021,16700.0],["2022-03-22",5.8429,6.0021,5.7245,6.0021,12700.0],["2022-03-23",5.8878,6.043,5.8306,5.9041,10000.0],["2022-03-24",5.8756,6.043,5.7898,5.9041,8100.0],["2022-03-25",6.0185,6.0756,5.8878,5.8878,45900.0],["2022-03-28",5.9589,6.0021,5.8633,5.9205,11800.0],["2022-03-29",6.043,6.5329,6.0021,6.4921,21400.0],["2022-03-30",6.2471,6.4921,6.1083,6.3859,16600.0],["2022-03-31",6.4839,6.5329,6.2226,6.4186,42200.0],["2022-04-01",6.4186,6.5738,6.3353,6.3859,12200.0],["2022-04-04",6.6538,6.6538,6.2269,6.5784,6400.0],["2022-04-05",6.545,6.5868,6.2847,6.4445,6700.0],["2022-04-06",6.3893,6.5031,6.3608,6.3608,3100.0],["2022-04-07",6.5199,6.5701,6.3022,6.4111,5700.0],["2022-04-08",6.3633,6.4278,6.2771,6.2771,2800.0],["2022-04-11",6.545,6.6956,6.319,6.5199,17500.0],["2022-04-12",6.6872,6.6956,6.2186,6.2186,8000.0],["2022-04-13",6.2353,6.6663,5.934,6.5282,17800.0],["2022-04-14",6.5282,6.5868,6.4278,6.545,8000.0],["2022-04-18",6.4244,6.637,6.3985,6.5199,20300.0],["2022-04-19",6.3282,6.545,6.3282,6.4864,17500.0],["2022-04-20",6.5952,6.6621,6.5282,6.6287,2300.0],["2022-04-21",6.5617,6.6789,6.3608,6.5366,6100.0],["2022-04-22",6.6036,6.6287,6.4403,6.5952,44300.0],["2022-04-25",6.324,6.6287,6.324,6.3943,16000.0],["2022-04-26",6.3943,6.6287,6.2437,6.6035,54500.0],["2022-04-27",6.545,6.5701,6.4613,6.5617,43100.0],["2022-04-28",6.5617,6.5701,6.2939,6.4069,8600.0],["2022-04-29",6.4445,6.5366,6.2872,6.3357,6200.0],["2022-05-02",6.3734,6.478,6.3106,6.3106,6300.0],["2022-05-03",6.5173,6.5173,6.319,6.3441,3600.0],["2022-05-04",6.4529,6.4571,6.3525,6.4445,2800.0],["2022-05-05",6.3859,6.5701,6.2018,6.2186,4400.0],["2022-05-06",6.2596,6.2596,5.9507,6.1014,8700.0],["2022-05-09",6.1014,6.4847,6.1014,6.2771,4700.0],["2022-05-10",6.3315,6.3315,6.1516,6.1516,700.0],["2022-05-11",6.0763,6.5282,6.0763,6.5282,1000.0],["2022-05-12",6.2855,6.5366,6.1097,6.3525,8700.0],["2022-05-13",6.2236,6.5031,6.2018,6.5031,3500.0],["2022-05-16",6.5366,6.5701,5.9926,6.5701,7200.0],["2022-05-17",6.3357,6.5701,6.3357,6.5701,7200.0],["2022-05-18",6.0093,6.5701,6.0093,6.4027,11500.0],["2022-05-19",6.5199,6.6872,6.3274,6.6872,9400.0],["2022-05-20",6.6956,6.6956,6.1767,6.4111,11700.0],["2022-05-23",6.6203,6.6203,6.319,6.5282,16700.0],["2022-05-24",6.4529,6.5157,6.4445,6.4696,4800.0],["2022-05-25",6.4864,6.4864,6.4445,6.4738,4100.0],["2022-05-26",6.4445,6.5282,6.3608,6.5282,19400.0],["2022-05-27",6.2972,6.545,6.252,6.5282,159700.0],["2022-05-31",6.3022,6.5533,6.0009,6.3441,22600.0],["2022-06-01",6.3441,6.5282,6.2646,6.5282,5800.0],["2022-06-02",6.3274,6.4445,6.2353,6.3399,6800.0],["2022-06-03",6.3441,6.5704,6.3106,6.4028,10500.0],["2022-06-06",6.5704,6.5704,6.3273,6.3692,12600.0],["2022-06-07",6.0298,6.5704,6.0298,6.5704,26300.0],["2022-06-08",6.5369,6.5704,6.2854,6.5369,98300.0],["2022-06-09",6.495,6.5704,6.453,6.5704,44600.0],["2022-06-10",6.5704,6.5704,6.0759,6.4866,77400.0],["2022-06-13",6.091,6.5285,6.091,6.3692,3300.0],["2022-06-14",6.3609,6.3651,6.2016,6.319,3600.0],["2022-06-15",6.3106,6.5285,6.21,6.2854,12300.0],["2022-06-16",6.2812,6.2854,6.2184,6.2854,3400.0],["2022-06-17",6.2519,6.3776,6.0508,6.2854,8000.0],["2022-06-21",6.1304,6.1932,6.0592,6.1094,8600.0],["2022-06-22",6.0047,6.3692,5.9754,6.0759,8900.0],["2022-06-23",6.1765,6.2016,6.1765,6.2016,1600.0],["2022-06-24",6.2854,6.562,6.2268,6.5369,7600.0],["2022-06-27",6.6123,6.6123,6.2687,6.2938,8600.0],["2022-06-28",6.3801,6.407,6.319,6.407,5200.0],["2022-06-29",6.2854,6.3692,6.1765,6.3692,12800.0],["2022-06-30",6.2754,6.6123,6.2687,6.5369,24400.0],["2022-07-01",6.6123,6.6123,6.2016,6.5201,3300.0],["2022-07-05",6.4447,6.5369,6.4111,6.4782,29800.0],["2022-07-06",6.2268,6.5201,6.2268,6.5201,1100.0],["2022-07-07",6.3173,6.5369,6.3173,6.5369,400.0],["2022-07-08",6.5285,6.5369,6.2695,6.5369,3400.0],["2022-07-11",6.6098,6.6123,6.5117,6.6123,3300.0],["2022-07-12",6.319,6.4447,6.0005,6.0005,50300.0],["2022-07-13",5.9921,6.1094,5.6318,5.8413,23200.0],["2022-07-14",5.8413,6.2268,5.8413,6.2268,6600.0],["2022-07-15",6.1832,6.2435,6.1178,6.2435,8700.0],["2022-07-18",6.4782,6.4782,5.9502,6.0675,3400.0],["2022-07-19",6.0759,6.495,6.0759,6.495,5700.0],["2022-07-20",6.4111,6.5201,6.3525,6.4363,7800.0],["2022-07-21",6.2854,6.4363,6.2854,6.4279,1700.0],["2022-07-22",6.2016,6.5201,6.2016,6.5201,2400.0],["2022-07-25",6.5955,6.5955,6.3106,6.3106,9000.0],["2022-07-26",6.143,6.2938,6.143,6.2938,300.0],["2022-07-27",6.0675,6.5369,6.0675,6.5369,700.0],["2022-07-28",6.6961,6.6961,6.0508,6.0759,14400.0],["2022-07-29",6.2016,6.2854,6.0424,6.0759,8100.0],["2022-08-01",6.034,6.2142,6.034,6.143,4800.0],["2022-08-02",6.5285,6.5285,6.2938,6.2938,11200.0],["2022-08-03",6.1304,6.5201,6.0843,6.453,3600.0],["2022-08-04",6.1346,6.3273,6.1346,6.2435,6200.0],["2022-08-05",6.1597,6.3525,6.1597,6.2435,4100.0],["2022-08-08",6.3231,6.3231,6.2854,6.2854,500.0],["2022-08-09",6.2544,6.298,6.2393,6.2393,2100.0],["2022-08-10",6.3692,6.4363,6.2243,6.3441,3000.0],["2022-08-11",6.4363,6.4363,6.4279,6.4279,900.0],["2022-08-12",6.474,6.51,6.474,6.495,10300.0],["2022-08-15",6.495,6.5369,6.453,6.495,2200.0],["2022-08-16",6.5285,6.5369,6.3692,6.453,14400.0],["2022-08-17",6.453,6.5201,6.4028,6.4765,1300.0],["2022-08-18",6.4572,6.5369,6.453,6.4614,1500.0],["2022-08-19",6.5033,6.5369,6.495,6.495,11700.0],["2022-08-22",6.51,6.5369,6.4279,6.495,176200.0],["2022-08-23",6.4614,6.495,6.4279,6.4363,148200.0],["2022-08-24",6.3776,6.495,6.3776,6.453,23100.0],["2022-08-25",6.495,6.495,6.495,6.495,1100.0],["2022-08-26",6.495,6.495,6.453,6.453,110900.0],["2022-08-29",6.495,6.495,6.4195,6.4698,14200.0],["2022-08-30",6.4572,6.495,6.4572,6.4866,10300.0],["2022-08-31",6.495,6.495,6.453,6.453,14000.0],["2022-09-01",6.4279,6.4782,6.4195,6.4195,4200.0],["2022-09-02",6.4614,6.5034,6.4614,6.4866,9500.0],["2022-09-06",6.5034,6.5034,6.4782,6.4866,29200.0],["2022-09-07",6.4866,6.5034,6.4572,6.4614,19200.0],["2022-09-08",6.453,6.4866,6.2936,6.4195,19900.0],["2022-09-09",6.4195,6.4363,6.2936,6.3414,23800.0],["2022-09-12",6.3691,6.5202,6.3691,6.4614,33500.0],["2022-09-13",6.4614,6.4698,6.323,6.3356,44900.0],["2022-09-14",6.3356,6.4698,6.3356,6.4279,14900.0],["2022-09-15",6.4782,6.4782,6.344,6.4111,1200.0],["2022-09-16",6.3398,6.3775,6.302,6.3356,1900.0],["2022-09-19",6.3691,6.3943,6.0335,6.1174,28900.0],["2022-09-20",6.2097,6.2097,6.1006,6.1845,27300.0],["2022-09-21",6.1761,6.4614,6.0838,6.4614,13400.0],["2022-09-22",6.4111,6.4111,6.2517,6.302,7600.0],["2022-09-23",6.1426,6.2265,6.1258,6.2265,8000.0],["2022-09-26",6.2181,6.2936,6.2013,6.2517,2500.0],["2022-09-27",6.2265,6.3104,6.1342,6.2936,6300.0],["2022-09-28",6.302,6.302,6.2097,6.2097,17300.0],["2022-09-29",6.1593,6.2936,6.1342,6.2349,15300.0],["2022-09-30",6.2265,6.5286,6.1845,6.495,53700.0],["2022-10-03",6.3775,6.4237,6.2097,6.2097,21100.0],["2022-10-04",6.2894,6.4715,6.2013,6.2097,11100.0],["2022-10-05",6.1677,6.3775,6.1677,6.3305,7000.0],["2022-10-06",6.4027,6.5286,6.3859,6.4866,18100.0],["2022-10-07",6.3943,6.5454,6.1929,6.5454,14800.0],["2022-10-10",6.5034,6.5034,6.2433,6.3859,2900.0],["2022-10-11",6.2642,6.3524,6.1342,6.1342,8900.0],["2022-10-12",6.1342,6.1593,6.1258,6.1593,4900.0],["2022-10-13",6.1174,6.2349,6.0838,6.151,7800.0],["2022-10-14",6.2852,6.4614,6.0503,6.1761,23700.0],["2022-10-17",6.2349,6.3859,6.0419,6.1593,41900.0],["2022-10-18",6.2013,6.3733,6.1761,6.2768,22600.0],["2022-10-19",6.2433,6.495,6.2265,6.3775,38700.0],["2022-10-20",6.3524,6.4463,6.2768,6.3775,6400.0],["2022-10-21",6.3524,6.3607,6.2684,6.2936,11100.0],["2022-10-24",6.3775,6.4279,6.3104,6.344,11600.0],["2022-10-25",6.4363,6.453,6.3775,6.453,10900.0],["2022-10-26",6.4111,6.4992,6.3859,6.453,7600.0],["2022-10-27",6.4447,6.5202,6.3188,6.3188,8400.0],["2022-10-28",6.3356,6.3775,6.2097,6.2517,14400.0],["2022-10-31",6.3272,6.3775,6.2181,6.3524,12800.0],["2022-11-01",6.516,6.516,6.4111,6.4279,2000.0],["2022-11-02",6.4027,6.5286,6.3859,6.4195,22100.0],["2022-11-03",6.2433,6.5118,6.2433,6.4111,12100.0],["2022-11-04",6.25,6.5118,6.25,6.4698,6500.0],["2022-11-07",6.453,6.5286,6.3188,6.5286,29800.0],["2022-11-08",6.3943,6.5286,6.3859,6.3993,7700.0],["2022-11-09",6.3272,6.4111,6.2181,6.37,8000.0],["2022-11-10",6.2265,6.5034,6.2097,6.4698,34400.0],["2022-11-11",6.5202,6.688,6.3775,6.4866,135700.0],["2022-11-14",6.5034,6.5034,6.302,6.3859,38300.0],["2022-11-15",6.3859,6.6167,6.3658,6.3859,160300.0],["2022-11-16",6.4195,6.516,6.4195,6.516,11200.0],["2022-11-17",6.495,6.5034,6.4195,6.4195,17400.0],["2022-11-18",6.495,6.6427,6.4698,6.5705,345900.0],["2022-11-21",6.5873,6.6326,6.5537,6.5957,42800.0],["2022-11-22",6.5898,6.6293,6.4866,6.5789,26300.0],["2022-11-23",6.5244,6.5705,6.495,6.5537,9000.0],["2022-11-25",6.5705,6.6335,6.5705,6.5873,2400.0],["2022-11-28",6.5957,6.6377,6.5201,6.5705,47500.0],["2022-11-29",6.5957,6.6797,6.4277,6.4697,213700.0],["2022-11-30",6.4697,6.5789,6.4277,6.4277,74200.0],["2022-12-01",6.5117,6.5117,6.3773,6.4277,57500.0],["2022-12-02",6.3857,6.5957,6.3773,6.5117,79300.0],["2022-12-05",6.5033,6.6293,6.4865,6.5201,36900.0],["2022-12-06",6.5873,6.6041,6.4865,6.5117,48700.0],["2022-12-07",6.5327,6.6335,6.5075,6.6209,226600.0],["2022-12-08",6.5957,6.6461,6.5495,6.5705,24000.0],["2022-12-09",6.5604,6.6293,6.5117,6.5117,22700.0],["2022-12-12",6.4949,6.5957,6.4361,6.4361,3900.0],["2022-12-13",6.5117,6.7133,6.5033,6.6125,166500.0],["2022-12-14",6.5537,6.7049,6.5537,6.6125,4800.0],["2022-12-15",6.6041,6.6797,6.5705,6.6377,33100.0],["2022-12-16",6.5873,6.7049,6.5873,6.7049,12600.0],["2022-12-19",6.6923,7.041,6.6713,7.041,124000.0],["2022-12-20",7.0326,7.0326,6.8419,6.9738,14000.0],["2022-12-21",6.9738,6.9738,6.8646,6.9234,3900.0],["2022-12-22",7.041,7.041,6.7722,6.8898,12600.0],["2022-12-23",6.9486,6.9486,6.8478,6.8478,10600.0],["2022-12-27",6.8898,6.9402,6.7386,6.7386,5700.0],["2022-12-28",6.7386,7.0242,6.7386,6.8058,5900.0],["2022-12-29",6.5453,6.915,6.5453,6.8478,28600.0],["2022-12-30",6.5537,6.9318,6.5537,6.7217,36700.0],["2023-01-03",6.7554,6.9234,6.7554,6.873,22100.0],["2023-01-04",6.9486,7.2259,6.8898,7.0578,95400.0],["2023-01-05",6.957,7.2452,6.915,6.9402,6600.0],["2023-01-06",6.9318,7.0234,6.7217,6.7217,137300.0],["2023-01-09",6.7806,7.2175,6.7722,6.9066,23800.0],["2023-01-10",6.8562,6.9654,6.8478,6.8562,8700.0],["2023-01-11",6.8142,6.999,6.7554,6.7554,12600.0],["2023-01-12",6.8646,7.3267,6.831,6.9108,67100.0],["2023-01-13",6.9402,7.115,6.8058,6.8814,32300.0],["2023-01-17",6.957,6.9612,6.8982,6.9318,14000.0],["2023-01-18",6.9486,6.999,6.873,6.9906,5300.0],["2023-01-19",6.9486,6.9906,6.8982,6.8982,4700.0],["2023-01-20",6.8982,6.9822,6.8982,6.9436,9900.0],["2023-01-23",6.915,6.9318,6.8478,6.8898,32100.0],["2023-01-24",6.8898,7.0494,6.8898,7.041,12000.0],["2023-01-25",6.9486,7.2385,6.915,6.9654,39600.0],["2023-01-26",7.0662,7.1545,6.9066,6.9066,19500.0],["2023-01-27",6.9318,7.0856,6.899,7.0578,11800.0],["2023-01-30",6.9486,6.9763,6.8898,6.8898,13600.0],["2023-01-31",7.041,7.1612,6.7217,6.8814,170500.0],["2023-02-01",6.8982,7.3351,6.8898,7.1166,40400.0],["2023-02-02",7.0578,7.3015,6.9066,6.9318,199100.0],["2023-02-03",7.1419,7.3015,6.9906,7.1335,330800.0],["2023-02-06",7.3687,7.3687,6.9234,6.9402,46600.0],["2023-02-07",7.1419,7.2259,6.9402,7.0998,56200.0],["2023-02-08",7.0998,7.3729,6.8898,6.9738,343300.0],["2023-02-09",7.0074,7.0998,6.8898,6.9234,51200.0],["2023-02-10",6.8646,7.2847,6.8646,6.8646,51600.0],["2023-02-13",7.0074,7.0578,6.831,6.9234,70000.0],["2023-02-14",6.9738,7.1166,6.957,7.1166,25900.0],["2023-02-15",7.1166,7.1419,6.9738,7.0578,101800.0],["2023-02-16",7.0242,7.0662,6.9738,7.0326,47300.0],["2023-02-17",7.0914,7.1166,6.9738,6.999,21100.0],["2023-02-21",6.999,7.0746,6.8982,6.9486,54900.0],["2023-02-22",6.8982,7.0998,6.8058,6.9612,28000.0],["2023-02-23",6.873,7.062,6.7806,6.8478,22500.0],["2023-02-24",6.8142,7.3049,6.8142,6.999,37200.0],["2023-02-27",7.041,7.0746,6.9091,6.9738,37500.0],["2023-02-28",7.041,7.041,6.873,6.915,13700.0],["2023-03-01",7.0242,7.083,6.8814,6.999,40400.0],["2023-03-02",7.0326,7.083,6.957,7.0494,36400.0],["2023-03-03",7.3015,7.3015,6.957,7.0746,246500.0],["2023-03-06",7.1166,7.1166,6.9402,6.9654,80100.0],["2023-03-07",6.999,7.0452,6.8814,6.8982,15100.0],["2023-03-08",6.8898,7.0578,6.6377,6.9738,68700.0],["2023-03-09",6.8679,7.0326,6.8679,6.9738,28500.0],["2023-03-10",6.9234,7.115,6.7302,6.7554,14700.0],["2023-03-13",6.6209,6.8713,6.5537,6.7806,27000.0],["2023-03-14",6.957,7.0746,6.7974,6.7974,31400.0],["2023-03-15",6.7806,7.0578,6.7806,7.0578,39200.0],["2023-03-16",7.0578,7.1335,6.9167,7.0998,63800.0],["2023-03-17",6.9738,6.9822,6.789,6.789,20300.0],["2023-03-20",6.9654,7.1082,6.8142,6.9486,10700.0],["2023-03-21",6.915,7.1419,6.831,6.831,26600.0],["2023-03-22",6.8562,7.0662,6.8478,7.041,23300.0],["2023-03-23",7.041,7.0914,6.9318,7.0914,28500.0],["2023-03-24",7.1503,7.1503,6.9738,7.0158,11900.0],["2023-03-27",7.0158,7.0158,6.7638,7.0074,45600.0],["2023-03-28",7.0242,7.0914,6.9402,6.9654,28300.0],["2023-03-29",6.9738,7.0284,6.8898,6.957,36700.0],["2023-03-30",7.0326,7.0494,6.8478,6.8478,19500.0],["2023-03-31",6.9864,7.0578,6.9276,6.9654,25300.0],["2023-04-03",6.873,7.104,6.873,7.0578,61100.0],["2023-04-04",7.0788,7.0998,6.957,6.9654,20200.0],["2023-04-05",6.9486,7.0579,6.8561,6.8561,19300.0],["2023-04-06",7.0327,7.2851,6.9149,6.957,36300.0],["2023-04-10",7.0159,7.121,6.9654,7.0453,25200.0],["2023-04-11",7.0832,7.0832,7.0075,7.0411,24000.0],["2023-04-12",7.0916,7.1589,6.8603,6.9738,26500.0],["2023-04-13",6.9233,7.1042,6.9149,6.9402,15600.0],["2023-04-14",7.0159,7.0664,6.9191,6.9486,11800.0],["2023-04-17",7.079,7.079,6.9149,6.9233,12100.0],["2023-04-18",6.9318,7.0327,6.9149,6.9654,7300.0],["2023-04-19",7.0159,7.0327,6.9402,7.0159,15900.0],["2023-04-20",6.9654,7.0159,6.9301,6.9822,28200.0],["2023-04-21",6.9906,6.9906,6.8897,6.9822,34200.0],["2023-04-24",7.0411,7.0411,6.9149,6.9402,5700.0],["2023-04-25",6.9318,7.1126,6.9318,7.0243,12700.0],["2023-04-26",7.0243,7.0243,6.7299,6.7299,38100.0],["2023-04-27",6.8308,7.0075,6.7383,6.7551,15300.0],["2023-04-28",6.856,6.9654,6.8014,6.9654,9000.0],["2023-05-01",6.8813,6.9822,6.7383,6.9149,50500.0],["2023-05-02",6.9233,6.936,6.8645,6.9149,13300.0],["2023-05-03",6.9149,6.9738,6.7803,6.7803,5900.0],["2023-05-04",6.7888,7.1042,6.7888,6.9654,40600.0],["2023-05-05",6.9654,7.0243,6.8729,6.9906,22800.0],["2023-05-08",7.0075,7.1084,6.9738,7.1084,38400.0],["2023-05-09",6.9654,7.1,6.9654,6.9991,11100.0],["2023-05-10",6.957,7.1337,6.9486,7.0664,15600.0],["2023-05-11",6.9822,7.0916,6.9065,7.0075,29400.0],["2023-05-12",7.0579,7.0579,6.9402,6.9822,8300.0],["2023-05-15",6.9822,6.9822,6.7719,6.8518,15900.0],["2023-05-16",6.8392,6.8813,6.7719,6.7719,32400.0],["2023-05-17",6.9822,7.344,6.9822,7.1421,331200.0],["2023-05-18",7.2767,7.3145,6.957,6.957,63800.0],["2023-05-19",7.0579,7.4996,7.0243,7.2767,47800.0],["2023-05-22",7.3271,7.5711,7.3187,7.4954,63200.0],["2023-05-23",7.5459,7.8235,7.5105,7.8235,68900.0],["2023-05-24",7.7393,7.7982,7.5795,7.63,32100.0],["2023-05-25",7.6216,7.7646,7.5374,7.7225,28600.0],["2023-05-26",7.4432,7.8403,7.4432,7.8151,6600.0],["2023-05-30",7.7393,7.7814,7.4281,7.5963,21800.0],["2023-05-31",7.6468,7.7814,7.6468,7.7478,28400.0],["2023-06-01",7.7646,7.9162,7.7309,7.9078,16700.0],["2023-06-02",7.9162,7.9162,7.7141,7.773,37900.0],["2023-06-05",7.8067,7.8867,7.7141,7.7814,28900.0],["2023-06-06",7.7983,7.8825,7.7941,7.8236,11700.0],["2023-06-07",7.8993,7.8993,7.7478,7.7478,18400.0],["2023-06-08",7.7983,7.8867,7.672,7.7899,20800.0],["2023-06-09",7.7562,7.8867,7.6088,7.8572,15500.0],["2023-06-12",7.7983,7.9036,7.5793,7.5793,23600.0],["2023-06-13",7.7899,7.7899,7.5793,7.6214,11000.0],["2023-06-14",7.5793,7.6214,7.2593,7.4151,102500.0],["2023-06-15",7.2593,7.5835,7.1928,7.3941,112100.0],["2023-06-16",7.4614,7.6004,7.2677,7.3688,60300.0],["2023-06-20",7.293,7.613,7.293,7.3267,32900.0],["2023-06-21",7.5456,7.5456,7.2846,7.4109,60100.0],["2023-06-22",7.4446,7.6551,7.3351,7.6214,71700.0],["2023-06-23",7.512,7.6703,7.3941,7.4025,61600.0],["2023-06-26",7.512,7.6214,7.4109,7.4951,33500.0],["2023-06-27",7.4362,7.5793,7.4109,7.4193,30800.0],["2023-06-28",7.5372,7.5616,7.3688,7.3941,18800.0],["2023-06-29",7.3941,7.5793,7.3941,7.5288,19400.0],["2023-06-30",7.512,7.5616,7.4446,7.5288,43500.0],["2023-07-03",7.5288,7.6551,7.453,7.6299,12900.0],["2023-07-05",7.6635,7.6635,7.293,7.3688,63800.0],["2023-07-06",7.3604,7.4109,7.293,7.293,57100.0],["2023-07-07",7.293,7.4698,7.2846,7.3604,56100.0],["2023-07-10",7.3772,7.4446,7.2846,7.3267,43400.0],["2023-07-11",7.3014,7.4404,7.2004,7.3351,20300.0],["2023-07-12",7.3856,7.3856,7.1751,7.2425,23800.0],["2023-07-13",7.2088,7.3688,7.1827,7.2677,155300.0],["2023-07-14",7.2846,7.3688,7.2846,7.293,25900.0],["2023-07-17",7.3014,7.6299,7.3014,7.3351,34700.0],["2023-07-18",7.3098,7.5877,7.293,7.3267,107000.0],["2023-07-19",7.3267,7.4488,7.3183,7.3351,76200.0],["2023-07-20",7.3098,7.4193,7.2829,7.3267,191300.0],["2023-07-21",7.3856,7.432,7.2425,7.2846,203400.0],["2023-07-24",7.2846,7.5709,7.2846,7.4614,80500.0],["2023-07-25",7.5288,7.5709,7.4825,7.4951,66400.0],["2023-07-26",7.5035,7.6635,7.3014,7.4025,81000.0],["2023-07-27",7.4109,7.5877,7.3983,7.5793,56100.0],["2023-07-28",7.9162,8.0004,7.8235,7.8909,597200.0],["2023-07-31",7.9836,8.2067,7.7983,8.1688,209200.0],["2023-08-01",8.1857,8.4131,8.1688,8.2446,100500.0],["2023-08-02",8.2783,8.2867,8.0004,8.0846,53100.0],["2023-08-03",8.1351,8.2867,8.1099,8.2109,36300.0],["2023-08-04",8.2615,8.2952,8.152,8.2699,64800.0],["2023-08-07",8.3288,8.3962,8.0846,8.2362,66100.0],["2023-08-08",8.2615,8.472,8.2151,8.3878,197900.0],["2023-08-09",8.3794,8.5377,8.2109,8.2446,102200.0],["2023-08-10",8.3878,8.4046,8.2278,8.312,24500.0],["2023-08-11",8.253,8.3794,8.1099,8.1099,27300.0],["2023-08-14",8.0341,8.3709,7.8572,8.312,70800.0],["2023-08-15",8.2952,8.3625,8.232,8.2783,35000.0],["2023-08-16",8.4804,8.8425,8.4804,8.691,133300.0],["2023-08-17",8.7668,8.9183,8.6901,8.8425,57800.0],["2023-08-18",8.8425,8.9487,8.7078,8.7836,96000.0],["2023-08-21",8.7836,8.9605,8.7836,8.8762,141900.0],["2023-08-22",8.9268,9.011,8.8257,8.9604,178200.0],["2023-08-23",8.9183,9.0952,8.9183,9.011,66700.0],["2023-08-24",9.0026,9.0598,8.9276,9.0194,56300.0],["2023-08-25",9.0531,9.0952,8.5731,8.9268,166500.0],["2023-08-28",8.9773,9.0278,8.8762,8.8847,120600.0],["2023-08-29",8.9183,8.9689,8.8594,8.8594,28000.0],["2023-08-30",8.8847,8.9858,8.872,8.9353,78000.0],["2023-08-31",8.9605,8.9858,8.8712,8.9184,31500.0],["2023-09-01",8.9858,9.0398,8.9268,8.9353,122400.0],["2023-09-05",8.969,9.1629,8.9353,9.0196,253200.0],["2023-09-06",9.0364,9.1586,8.9774,8.9774,76600.0],["2023-09-07",9.028,9.1106,8.9353,9.028,278100.0],["2023-09-08",9.0027,9.441,9.0027,9.2893,114400.0],["2023-09-11",9.382,9.3989,9.1629,9.1881,107600.0],["2023-09-12",9.2134,9.3736,9.1881,9.2724,93300.0],["2023-09-13",9.3314,9.3314,9.1797,9.1966,67300.0],["2023-09-14",9.205,9.5085,9.1881,9.5085,65600.0],["2023-09-15",9.5085,9.8541,9.4865,9.5,111400.0],["2023-09-18",9.4326,9.5,9.3399,9.4916,56900.0],["2023-09-19",9.5,9.8625,9.4916,9.7529,65500.0],["2023-09-20",9.8541,9.8541,9.559,9.6686,27100.0],["2023-09-21",9.6265,9.7782,9.5675,9.7445,26100.0],["2023-09-22",9.7361,10.0817,9.7361,9.9974,90400.0],["2023-09-25",10.0311,10.0648,9.6518,9.7698,89100.0],["2023-09-26",9.8541,9.9257,9.715,9.7698,23500.0],["2023-09-27",9.7192,9.9004,9.6012,9.6771,24300.0],["2023-09-28",9.6855,9.8794,9.6518,9.6686,26800.0],["2023-09-29",9.6602,9.7192,9.4503,9.5085,46700.0],["2023-10-02",9.4832,9.7192,9.4832,9.6433,61700.0],["2023-10-03",9.6433,9.6518,9.2724,9.3146,83400.0],["2023-10-04",9.0617,9.3567,9.0617,9.3146,59200.0],["2023-10-05",9.3483,9.5675,9.1797,9.4073,120100.0],["2023-10-06",9.3399,9.4747,9.2708,9.3904,44400.0],["2023-10-09",9.1291,9.3331,9.0027,9.1713,110400.0],["2023-10-10",9.1207,9.3314,9.1005,9.1376,35800.0],["2023-10-11",9.1544,9.2429,9.1291,9.1376,23200.0],["2023-10-12",9.146,9.1511,9.0364,9.1038,24500.0],["2023-10-13",9.1038,9.2809,9.087,9.2134,45300.0],["2023-10-16",9.1797,9.264,9.087,9.1629,80100.0],["2023-10-17",9.1207,9.3062,9.087,9.2977,54200.0],["2023-10-18",9.264,9.538,9.2471,9.4157,58500.0],["2023-10-19",9.441,9.559,9.2893,9.4663,62500.0],["2023-10-20",9.4157,9.4242,9.1797,9.1797,48100.0],["2023-10-23",9.2261,9.3736,9.1966,9.3399,49600.0],["2023-10-24",9.4157,9.4318,9.2977,9.323,31600.0],["2023-10-25",9.3399,9.5,9.3062,9.3567,74800.0],["2023-10-26",9.3736,9.4326,9.3062,9.3062,29300.0],["2023-10-27",9.2977,9.382,9.2387,9.2556,27700.0],["2023-10-30",9.2219,9.3947,9.2219,9.3314,45900.0],["2023-10-31",9.3323,9.3567,9.2471,9.264,39700.0],["2023-11-01",9.2303,9.4747,9.2303,9.3989,45400.0],["2023-11-02",9.4832,9.4832,9.2219,9.264,49900.0],["2023-11-03",9.3062,9.4326,9.264,9.3736,58500.0],["2023-11-06",9.4832,9.4832,9.2556,9.2556,62400.0],["2023-11-07",9.2724,9.4242,9.0701,9.3567,61400.0],["2023-11-08",9.4663,9.4832,9.2682,9.3399,33100.0],["2023-11-09",9.3904,9.4318,9.1881,9.2471,63100.0],["2023-11-10",9.2235,9.2598,9.1291,9.2303,100200.0],["2023-11-13",9.205,9.264,9.146,9.2219,95800.0],["2023-11-14",9.3146,9.5675,9.2893,9.441,123400.0],["2023-11-15",9.5506,10.3598,9.5506,10.1491,214200.0],["2023-11-16",10.284,10.4745,10.0817,10.1744,140900.0],["2023-11-17",10.2755,10.2755,10.0572,10.0985,48400.0],["2023-11-20",10.0142,10.0142,9.5675,9.8119,108300.0],["2023-11-21",9.7192,10.1238,9.7066,9.9974,96400.0],["2023-11-22",9.9974,9.9974,9.7782,9.7782,53200.0],["2023-11-24",9.7698,9.8625,9.7361,9.7529,34900.0],["2023-11-27",9.7276,9.9637,9.6602,9.9046,50600.0],["2023-11-28",9.9468,9.9721,9.7108,9.7108,56900.0],["2023-11-29",9.7951,10.082,9.7951,9.9723,74400.0],["2023-11-30",9.947,10.0736,9.8483,9.9217,51300.0],["2023-12-01",9.8795,10.0449,9.8795,10.0145,55900.0],["2023-12-04",9.9386,10.276,9.9386,10.1157,123600.0],["2023-12-05",10.1157,10.816,10.0963,10.4785,197500.0],["2023-12-06",10.5713,10.5713,10.3351,10.3773,106000.0],["2023-12-07",10.3773,10.681,10.3773,10.5545,143400.0],["2023-12-08",10.546,10.6473,10.4195,10.5376,48900.0],["2023-12-11",10.5882,11.0522,10.5882,10.7232,97300.0],["2023-12-12",10.6473,10.7148,10.411,10.546,51900.0],["2023-12-13",10.546,10.6726,10.4532,10.5966,57200.0],["2023-12-14",10.5713,10.5713,10.082,10.1917,101300.0],["2023-12-15",10.1832,10.2592,9.8036,9.8204,51100.0],["2023-12-18",9.8626,10.2423,9.7639,10.0567,82800.0],["2023-12-19",10.1073,10.2381,10.0398,10.1242,58200.0],["2023-12-20",10.1664,10.4954,10.0736,10.1157,70400.0],["2023-12-21",10.2085,10.5038,10.1495,10.487,59200.0],["2023-12-22",10.546,11.2631,10.546,10.951,99300.0],["2023-12-26",10.9257,11.1197,10.8835,11.0269,33200.0],["2023-12-27",11.0522,11.28,10.8599,11.2125,41200.0],["2023-12-28",11.3138,11.3517,10.9172,11.0016,39400.0],["2023-12-29",11.0522,11.0522,10.7654,10.8666,27400.0],["2024-01-02",10.7569,11.0775,10.7569,10.9341,48300.0],["2024-01-03",10.9341,10.9763,10.7527,10.7569,31500.0],["2024-01-04",10.8582,11.01,10.7907,10.8244,184600.0],["2024-01-05",10.8329,11.5584,10.8329,10.9341,141500.0],["2024-01-08",11.0353,11.2631,10.8497,11.1788,74200.0],["2024-01-09",11.1028,11.1028,10.9172,10.9679,48300.0],["2024-01-10",10.9679,11.0607,10.7654,10.8076,84000.0],["2024-01-11",10.8919,10.8919,10.7147,10.7738,16700.0],["2024-01-12",10.8244,10.9619,10.7569,10.8582,41800.0],["2024-01-16",11.1619,11.1619,10.681,10.7569,51900.0],["2024-01-17",10.6979,10.8413,10.6557,10.8413,23500.0],["2024-01-18",10.7991,11.0362,10.7232,10.8497,35000.0],["2024-01-19",10.8708,10.9763,10.7569,10.9425,37200.0],["2024-01-22",10.9594,11.1256,10.9341,11.01,64800.0],["2024-01-23",11.0522,11.6934,11.0185,11.6006,80300.0],["2024-01-24",11.685,11.7525,11.3391,11.5331,44900.0],["2024-01-25",11.5247,11.55,11.3391,11.4825,18300.0],["2024-01-26",11.5542,11.7035,11.4488,11.5584,35200.0],["2024-01-29",11.5669,11.6175,11.3897,11.4066,16500.0],["2024-01-30",11.4656,11.4825,11.2969,11.415,20600.0],["2024-01-31",11.2969,11.4741,11.2631,11.3559,34900.0],["2024-02-01",11.221,11.2969,10.9594,11.221,69400.0],["2024-02-02",11.3222,11.5247,11.0522,11.3138,59100.0],["2024-02-05",11.3813,11.4403,11.1535,11.3214,44900.0],["2024-02-06",11.3053,11.4656,11.1703,11.2378,22300.0],["2024-02-07",11.3391,11.3391,10.9594,11.0185,33900.0],["2024-02-08",10.9594,11.1113,10.9172,10.9257,44200.0],["2024-02-09",10.9679,11.2252,10.8076,11.0016,31400.0],["2024-02-12",11.1366,11.1948,10.9476,10.9847,18100.0],["2024-02-13",11.0522,11.1113,10.7991,10.7991,16300.0],["2024-02-14",10.8919,11.0438,10.7654,10.8413,23300.0],["2024-02-15",10.9932,11.0522,10.8666,10.9088,11900.0],["2024-02-16",10.9679,11.1282,10.8835,11.1282,34000.0],["2024-02-20",10.9763,11.0775,10.9088,10.9088,19500.0],["2024-02-21",10.9679,11.1028,10.9004,11.0185,21300.0],["2024-02-22",10.951,11.086,10.951,10.9679,24900.0],["2024-02-23",10.9341,11.0944,10.8067,10.9763,24100.0],["2024-02-26",10.7654,11.0438,10.7569,11.0438,15900.0],["2024-02-27",10.9763,11.1239,10.8076,10.8413,21900.0],["2024-02-28",10.9763,11.0345,10.8919,10.8919,12100.0],["2024-02-29",10.7738,10.854,10.3098,10.3351,120100.0],["2024-03-01",10.7401,10.9425,9.7108,10.0145,339800.0],["2024-03-04",10.0989,10.6726,9.9723,10.1917,105400.0],["2024-03-05",10.2339,10.546,10.2111,10.4785,52000.0],["2024-03-06",10.487,10.6118,10.3942,10.5038,35600.0],["2024-03-07",10.4701,10.8835,10.4321,10.8666,38900.0],["2024-03-08",10.9594,11.1957,10.5376,10.6473,38700.0],["2024-03-11",10.5545,10.6304,10.5038,10.546,23800.0],["2024-03-12",10.6683,10.9341,10.4279,10.6473,68000.0],["2024-03-13",11.1366,11.1366,10.8413,10.9932,58000.0],["2024-03-14",11.1872,11.1872,10.7401,10.8919,42700.0],["2024-03-15",10.7654,11.28,10.7654,11.2631,140400.0],["2024-03-18",11.2631,11.2631,10.8413,10.8835,70700.0],["2024-03-19",10.9004,10.9763,10.816,10.8835,44200.0],["2024-03-20",10.8582,11.2716,10.8582,11.1703,86700.0],["2024-03-21",11.2631,11.4201,11.2041,11.3728,46300.0],["2024-03-22",11.3644,11.3948,11.2294,11.2378,32200.0],["2024-03-25",11.2547,11.3813,11.1703,11.221,72000.0],["2024-03-26",11.1788,11.221,10.9257,11.0269,108000.0],["2024-03-27",11.0269,11.9128,11.0269,11.5753,191300.0],["2024-03-28",11.917,12.25,11.698,11.8645,154100.0],["2024-04-01",11.8645,11.8645,11.5665,11.6717,77900.0],["2024-04-02",11.5315,12.1974,11.514,12.1098,144400.0],["2024-04-03",12.0485,12.3026,11.9521,12.0222,59300.0],["2024-04-04",12.0397,12.3815,11.8908,11.9609,69200.0],["2024-04-05",11.9696,12.1712,11.7681,12.0047,52200.0],["2024-04-08",12.031,12.3902,12.031,12.1887,76200.0],["2024-04-09",12.3114,12.3114,11.8557,11.882,52500.0],["2024-04-10",11.7681,12.0178,11.7681,11.882,46600.0],["2024-04-11",11.8908,11.9565,11.7681,11.9083,36400.0],["2024-04-12",11.8382,11.9652,11.7243,11.8031,36400.0],["2024-04-15",11.8031,12.0047,11.7067,11.7067,41300.0],["2024-04-16",11.6805,12.0835,11.5946,12.066,74300.0],["2024-04-17",12.1501,12.1799,11.8031,11.8294,51100.0],["2024-04-18",11.9083,12.0397,11.7768,11.7768,50800.0],["2024-04-19",11.7418,11.8557,11.5403,11.5403,93500.0],["2024-04-22",11.6542,11.8294,11.5315,11.6104,124800.0],["2024-04-23",11.549,11.7768,11.549,11.6454,78500.0],["2024-04-24",11.5841,11.9083,11.5841,11.8645,98800.0],["2024-04-25",11.8557,12.2413,11.8382,12.0134,74300.0],["2024-04-26",12.0923,12.0923,11.9258,11.9609,54200.0],["2024-04-29",11.9521,11.9521,11.4526,11.4877,183300.0],["2024-04-30",11.5227,11.5227,11.2423,11.33,70600.0],["2024-05-01",11.3387,11.6542,11.3212,11.6454,166600.0],["2024-05-02",11.7856,11.8995,11.6104,11.8294,161300.0],["2024-05-03",11.8207,11.9784,11.7768,11.8119,113400.0],["2024-05-06",11.8119,11.9871,11.8119,11.8294,101600.0],["2024-05-07",11.8119,11.9784,11.8119,11.9346,116500.0],["2024-05-08",12.7845,12.7933,12.1186,12.4077,99400.0],["2024-05-09",12.4428,12.7758,12.3578,12.7407,33600.0],["2024-05-10",12.767,12.8897,12.6093,12.6356,31800.0],["2024-05-13",12.6443,12.8459,12.6093,12.6881,67400.0],["2024-05-14",12.767,12.8283,12.6356,12.6794,68000.0],["2024-05-15",13.0124,13.0649,12.7144,12.8546,66300.0],["2024-05-16",12.9247,13.0562,12.8021,12.9773,51900.0],["2024-05-17",13.0562,13.3716,13.0124,13.1175,53700.0],["2024-05-20",12.9948,12.9948,12.7057,12.732,66100.0],["2024-05-21",12.6969,12.7582,12.5742,12.618,37500.0],["2024-05-22",12.583,12.8117,12.4253,12.4428,32200.0],["2024-05-23",12.4954,12.618,12.4603,12.4603,31700.0],["2024-05-24",12.4866,12.5479,12.4253,12.5217,51300.0],["2024-05-28",12.5304,12.6706,12.4165,12.4165,28700.0],["2024-05-29",12.4165,12.434,12.2413,12.3464,48500.0],["2024-05-30",12.3552,12.6794,12.1186,12.5742,37200.0],["2024-05-31",12.6356,12.9151,12.5655,12.5742,57700.0],["2024-06-03",12.6401,12.7366,12.2451,12.368,72800.0],["2024-06-04",12.3855,12.3855,12.1748,12.2451,41400.0],["2024-06-05",12.1836,12.3697,12.1222,12.2012,45200.0],["2024-06-06",12.1397,12.3021,12.131,12.2626,30700.0],["2024-06-07",12.2626,12.7103,12.2626,12.368,47500.0],["2024-06-10",12.368,12.3855,12.2275,12.2977,18600.0],["2024-06-11",12.2714,12.8244,12.2275,12.6137,92100.0],["2024-06-12",12.6488,13.0658,12.6401,12.7366,95900.0],["2024-06-13",12.7542,12.7542,12.4733,12.5435,29500.0],["2024-06-14",12.447,12.4777,12.2977,12.3767,40800.0],["2024-06-17",12.3504,12.7454,12.3504,12.6401,46100.0],["2024-06-18",12.7366,13.0746,12.6401,12.8946,69900.0],["2024-06-20",12.842,12.9973,12.7761,12.842,45100.0],["2024-06-21",12.8507,12.9648,12.684,12.8771,56300.0],["2024-06-24",12.9122,13.158,12.9034,13.0526,53400.0],["2024-06-25",13.158,13.158,12.8068,12.9473,46500.0],["2024-06-26",12.9648,12.9912,12.3943,12.4908,113200.0],["2024-06-27",12.4031,12.5602,12.2187,12.289,91400.0],["2024-06-28",12.289,12.5084,12.1573,12.289,133100.0],["2024-07-01",12.2802,12.5698,12.2802,12.447,99900.0],["2024-07-02",12.3855,12.7191,12.3767,12.7015,46700.0],["2024-07-03",12.605,12.7103,12.3241,12.368,64600.0],["2024-07-05",12.4206,12.4206,12.21,12.2538,36600.0],["2024-07-08",12.3592,12.8946,12.3065,12.741,73700.0],["2024-07-09",12.7717,12.7717,12.4118,12.447,57700.0],["2024-07-10",12.447,12.4557,12.3328,12.4557,84000.0],["2024-07-11",12.6137,12.8156,12.3943,12.8156,104100.0],["2024-07-12",12.7015,13.2106,12.7015,13.1141,117100.0],["2024-07-15",13.0965,13.3774,13.0438,13.3686,92800.0],["2024-07-16",13.3862,13.9655,13.3423,13.9655,139900.0],["2024-07-17",13.9831,14.0445,13.7197,13.7724,45800.0],["2024-07-18",13.711,13.9919,13.553,13.5969,37100.0],["2024-07-19",13.6583,13.6583,13.4476,13.4827,35700.0],["2024-07-22",13.6232,14.264,13.6056,14.0621,171300.0],["2024-07-23",14.0972,14.738,14.0972,14.6502,117500.0],["2024-07-24",14.6502,14.8433,14.3825,14.4307,57500.0],["2024-07-25",14.4922,14.659,14.3956,14.5449,50000.0],["2024-07-26",14.6239,15.1417,14.6107,14.9486,143600.0],["2024-07-29",15.054,15.5719,14.9794,15.2734,206900.0],["2024-07-30",15.7738,15.7738,15.3349,15.3787,144300.0],["2024-07-31",15.5016,15.528,15.1944,15.2383,116900.0],["2024-08-01",15.1944,15.3217,14.659,15.0276,106700.0],["2024-08-02",14.5449,14.6853,14.0884,14.3254,126700.0],["2024-08-05",13.8514,13.9497,13.1667,13.8514,156700.0],["2024-08-06",13.9567,14.2253,13.7197,14.0621,118200.0],["2024-08-07",14.7292,14.7467,13.6311,13.7724,71300.0],["2024-08-08",13.8426,13.9831,13.6144,13.6846,44700.0],["2024-08-09",13.7461,13.7461,13.6056,13.6759,24100.0],["2024-08-12",13.6583,14.0182,13.5793,13.9216,85500.0],["2024-08-13",14.0621,14.1147,13.7461,13.8514,32000.0],["2024-08-14",13.8163,14.4132,13.8163,14.4132,101000.0],["2024-08-15",14.5887,14.738,14.4834,14.58,39700.0],["2024-08-16",14.5536,14.7467,14.5536,14.6414,32300.0],["2024-08-19",14.7467,14.7467,14.5097,14.58,45900.0],["2024-08-20",14.4834,14.6835,14.264,14.3254,42000.0],["2024-08-21",14.4571,14.7072,14.3869,14.659,39100.0],["2024-08-22",14.659,14.9653,14.659,14.9047,60100.0],["2024-08-23",15.0452,15.3173,14.9311,15.291,45900.0],["2024-08-26",15.5806,16.1863,15.5016,15.5719,127200.0],["2024-08-27",15.6684,16.0195,15.5982,15.8879,89800.0],["2024-08-28",15.9581,16.0985,15.7299,15.8879,41200.0],["2024-08-29",15.9932,16.1336,15.9054,15.9844,46500.0],["2024-08-30",15.9361,16.4723,15.8306,16.2437,178800.0],["2024-09-03",16.2525,16.4547,15.8218,15.9097,74400.0],["2024-09-04",15.9976,16.2174,15.8394,16.0152,76800.0],["2024-09-05",16.024,16.1822,15.857,16.0855,38600.0],["2024-09-06",16.1119,16.2349,15.5845,15.6636,55600.0],["2024-09-09",15.7603,16.0064,15.5493,15.6108,42400.0],["2024-09-10",15.6724,15.7163,15.1714,15.3559,38500.0],["2024-09-11",15.2417,15.3208,14.9956,15.145,32700.0],["2024-09-12",15.2593,15.7075,15.2593,15.5142,37200.0],["2024-09-13",15.5229,15.9888,15.3999,15.9624,35600.0],["2024-09-16",16.1031,16.4195,16.0679,16.0767,80900.0],["2024-09-17",16.1294,16.4063,16.1294,16.1558,57700.0],["2024-09-18",16.1558,16.4195,15.9185,16.0679,65900.0],["2024-09-19",16.2965,16.7008,16.1822,16.6656,53700.0],["2024-09-20",16.6656,16.888,16.5953,16.8063,96200.0],["2024-09-23",16.9645,17.2282,16.6964,16.8063,74300.0],["2024-09-24",16.8854,16.8854,16.5909,16.6041,81800.0],["2024-09-25",16.7008,16.9381,16.6041,16.7096,81600.0],["2024-09-26",16.7008,16.7922,16.4371,16.4371,51000.0],["2024-09-27",16.4547,16.7096,16.4459,16.5514,52400.0],["2024-09-30",16.4547,16.8151,16.4547,16.7008,43300.0],["2024-10-01",16.7799,16.859,16.6568,16.8063,60700.0],["2024-10-02",16.7887,16.8326,16.3668,16.4107,52300.0],["2024-10-03",16.4195,16.5602,16.2877,16.3492,60200.0],["2024-10-04",16.5602,16.8502,16.5602,16.8502,61800.0],["2024-10-07",16.8502,16.8502,16.2174,16.2525,90600.0],["2024-10-08",16.314,17.1227,16.314,17.1051,61100.0],["2024-10-09",17.0963,17.2282,16.8195,16.859,49400.0],["2024-10-10",16.8502,17.07,16.8502,16.9469,33200.0],["2024-10-11",17.0612,17.3073,17.0612,17.1842,44900.0],["2024-10-14",17.1755,17.2018,16.9619,17.0524,16600.0],["2024-10-15",17.0084,17.1623,16.7184,16.7975,49600.0],["2024-10-16",16.9469,17.0594,16.7711,16.8414,35100.0],["2024-10-17",16.8414,17.0911,16.7887,17.0084,34600.0],["2024-10-18",16.9733,17.0963,16.7931,16.8326,27600.0],["2024-10-21",16.7975,17.1139,16.7184,16.7535,30700.0],["2024-10-22",16.7096,16.9205,16.5602,16.8854,41700.0],["2024-10-23",16.8766,17.0612,16.6041,16.7975,66800.0],["2024-10-24",16.8766,17.3425,16.7342,17.3249,137900.0],["2024-10-25",18.4588,18.8104,18.0369,18.5467,645400.0],["2024-10-28",19.0213,20.1201,19.0213,19.5487,446200.0],["2024-10-29",19.8564,20.2783,19.4257,19.6806,273300.0],["2024-10-30",19.7773,20.5508,19.7773,20.2168,249600.0],["2024-10-31",20.2343,20.4049,19.5223,19.5751,151400.0],["2024-11-01",19.7948,19.975,18.8455,19.0916,164200.0],["2024-11-04",19.118,19.118,18.5818,18.7928,120200.0],["2024-11-05",18.8895,19.5487,18.7313,18.9862,174200.0],["2024-11-06",19.7773,21.0166,19.4696,19.9882,194000.0],["2024-11-07",20.041,22.4142,19.5575,21.1836,299500.0],["2024-11-08",21.4385,21.6671,20.7881,20.8848,175000.0],["2024-11-11",21.0606,22.0538,20.9375,21.8077,172700.0],["2024-11-12",21.8077,22.0538,21.5361,21.8605,105900.0],["2024-11-13",21.8077,22.2121,21.5352,21.5704,187700.0],["2024-11-14",21.6583,22.1505,21.6583,22.0011,147600.0],["2024-11-15",21.8605,22.3,21.4737,21.7374,92400.0],["2024-11-18",21.9484,22.2912,21.7989,22.0363,185100.0],["2024-11-19",21.8605,22.3527,21.711,22.0187,90700.0],["2024-11-20",21.5792,21.9044,20.7002,21.5704,208700.0],["2024-11-21",22.4582,23.6712,22.0802,22.8713,312400.0],["2024-11-22",23.3899,23.7327,22.7922,22.8361,227100.0],["2024-11-25",23.2493,23.5508,22.5478,22.7482,124000.0],["2024-11-26",22.6428,23.4778,22.5259,23.3811,109100.0],["2024-11-27",23.3108,23.6448,22.6867,22.7746,101700.0],["2024-11-29",22.9416,23.2976,22.7219,22.8054,60500.0],["2024-12-02",22.7307,22.9662,22.3351,22.7658,77400.0],["2024-12-03",22.6734,22.9348,22.3655,22.5503,113000.0],["2024-12-04",22.5591,22.9902,22.362,22.6206,94900.0],["2024-12-05",22.7174,23.0958,22.5459,22.6646,57300.0],["2024-12-06",22.647,22.955,22.3875,22.955,66400.0],["2024-12-09",22.8846,23.0518,21.5648,21.6792,207100.0],["2024-12-10",21.6616,22.1147,21.4681,21.7584,101600.0],["2024-12-11",21.7584,21.908,21.2569,21.4681,171500.0],["2024-12-12",21.4505,21.952,21.1161,21.3977,80100.0],["2024-12-13",21.644,21.688,21.1953,21.5296,66300.0],["2024-12-16",21.3625,21.7487,21.0545,21.1689,87600.0],["2024-12-17",21.0369,21.1777,20.7642,20.8346,106100.0],["2024-12-18",21.1161,21.556,20.5178,20.6322,154700.0],["2024-12-19",20.8434,21.3361,20.8434,21.1249,76500.0],["2024-12-20",20.8786,21.4329,20.8786,21.0193,68000.0],["2024-12-23",20.7642,21.3185,20.729,21.0105,81700.0],["2024-12-24",21.0017,21.4857,21.0017,21.2481,31800.0],["2024-12-26",21.1865,21.5754,21.1249,21.4417,56200.0],["2024-12-27",21.3361,21.4901,20.8786,20.9753,100000.0],["2024-12-30",20.7554,21.1953,20.6586,20.8346,158800.0],["2024-12-31",20.8258,21.1161,20.729,20.905,79200.0],["2025-01-02",21.1073,21.6088,20.5583,21.4417,103500.0],["2025-01-03",21.644,21.644,20.9754,21.0281,108600.0],["2025-01-06",21.0281,21.1161,20.553,20.9666,219000.0],["2025-01-07",21.0105,21.2956,20.7554,21.1337,74200.0],["2025-01-08",20.9841,21.2569,20.8698,21.0985,50700.0],["2025-01-10",20.7114,20.861,20.2099,20.3067,130400.0],["2025-01-13",20.2715,20.7651,20.2275,20.7202,84300.0],["2025-01-14",20.7642,21.4593,20.7642,21.2525,73400.0],["2025-01-15",21.6352,21.8112,21.1953,21.5736,71300.0],["2025-01-16",21.6528,21.8464,21.3185,21.6704,53800.0],["2025-01-17",21.732,21.7408,21.0281,21.0985,87700.0],["2025-01-21",21.0897,21.6264,21.0897,21.5824,67400.0],["2025-01-22",21.5736,21.6352,21.1249,21.2569,60400.0],["2025-01-23",21.1337,21.3625,20.905,21.1689,59900.0],["2025-01-24",21.2041,21.4945,21.1161,21.3009,50700.0],["2025-01-27",21.2041,21.5912,21.0017,21.0633,95900.0],["2025-01-28",21.0457,21.6968,21.0457,21.556,67900.0],["2025-01-29",21.5736,22.4095,21.5402,22.4095,87800.0],["2025-01-30",22.6206,22.647,22.0927,22.3875,57200.0],["2025-01-31",22.3831,22.4799,21.915,22.0576,66800.0],["2025-02-03",21.6264,21.864,21.3625,21.864,70000.0],["2025-02-04",21.8376,22.4271,21.7936,22.2247,68800.0],["2025-02-05",22.2423,22.867,22.1983,22.867,72600.0],["2025-02-06",22.911,23.2805,22.6699,23.0958,105800.0],["2025-02-07",23.175,23.2753,22.6998,22.9286,97900.0],["2025-02-10",22.9726,23.3157,22.04,22.3391,119200.0],["2025-02-11",22.3127,22.9242,22.0927,22.5151,96400.0],["2025-02-12",22.3655,23.0166,22.2555,22.9462,88200.0],["2025-02-13",22.9374,23.5357,22.691,23.4829,52200.0],["2025-02-14",23.5269,23.738,23.4477,23.5533,47100.0],["2025-02-18",23.6325,24.3363,23.4741,24.0724,92400.0],["2025-02-19",24.0284,24.2835,23.8216,23.8876,67800.0],["2025-02-20",23.826,23.826,23.2189,23.3509,82700.0],["2025-02-21",23.3949,23.5709,22.6998,22.8406,61500.0],["2025-02-24",22.955,23.5005,22.3285,22.9638,83100.0],["2025-02-25",23.1574,23.6677,22.8019,23.2013,99800.0],["2025-02-26",24.1076,24.4243,23.1661,23.3861,143900.0],["2025-02-27",23.7204,23.7204,22.2863,22.4095,112200.0],["2025-02-28",23.3069,23.3069,22.2687,22.955,96900.0],["2025-03-03",23.0166,23.1969,22.1279,22.3567,78700.0],["2025-03-04",22.0048,22.4359,21.2569,21.6088,102600.0],["2025-03-05",21.7144,22.1535,21.3026,21.7672,69900.0],["2025-03-06",21.6088,21.9344,21.2041,21.5033,73200.0],["2025-03-07",21.4241,21.8464,20.9226,21.8024,110100.0],["2025-03-10",21.4505,22.3127,21.1161,22.1983,142500.0],["2025-03-11",22.0751,22.5987,21.9027,22.0751,75900.0],["2025-03-12",22.3655,22.5151,22.04,22.4007,52200.0],["2025-03-13",22.2247,22.6338,21.6616,21.8816,58600.0],["2025-03-14",22.0224,22.8582,22.0224,22.5943,61400.0],["2025-03-17",22.6998,23.2629,22.6118,22.823,58500.0],["2025-03-18",22.6646,22.9506,22.3567,22.4271,60400.0],["2025-03-19",22.4271,22.6488,22.1279,22.5503,31100.0],["2025-03-20",22.8406,24.3099,22.6998,23.7644,158900.0],["2025-03-21",23.4565,23.9756,23.0166,23.0782,77100.0],["2025-03-24",23.2981,23.8542,23.2233,23.6589,47600.0],["2025-03-25",23.5709,23.7292,22.9022,23.1134,63400.0],["2025-03-26",23.1222,23.3861,22.6734,22.8846,52500.0],["2025-03-27",22.8406,23.4037,22.7966,23.3421,75800.0],["2025-03-28",23.2805,23.5269,22.6726,22.7702,72900.0],["2025-03-31",22.2599,23.2629,22.1455,23.1486,179400.0],["2025-04-01",23.2101,23.738,22.911,23.2805,131800.0],["2025-04-02",23.131,23.5269,22.9374,23.2981,96500.0],["2025-04-03",22.3831,23.2893,22.3127,22.8934,150300.0],["2025-04-04",23.2845,23.2845,20.4481,21.3056,505300.0],["2025-04-07",20.7873,21.3056,19.9016,20.0618,440600.0],["2025-04-08",20.957,22.2526,20.9381,21.136,220800.0],["2025-04-09",21.0889,22.6908,20.8156,22.1443,184300.0],["2025-04-10",21.9558,22.9358,21.9558,22.54,246100.0],["2025-04-11",22.6154,22.8934,22.1348,22.7191,125500.0],["2025-04-14",23.2279,23.2892,22.7379,23.0018,121200.0],["2025-04-15",22.9075,23.9403,22.8981,23.3504,182800.0],["2025-04-16",23.2279,23.798,22.6154,23.162,115700.0],["2025-04-17",23.1337,23.4635,22.851,23.3127,75200.0],["2025-04-21",23.1431,23.1431,22.3987,22.4835,168500.0],["2025-04-22",22.6625,23.1902,22.6531,23.0395,154600.0],["2025-04-23",23.4635,24.01,23.3033,23.52,64200.0],["2025-04-24",23.5483,23.9346,23.2562,23.4352,66900.0],["2025-04-25",23.2279,23.3221,22.8981,23.0489,75400.0],["2025-04-28",23.0771,23.3495,23.0206,23.2468,44100.0],["2025-04-29",23.1054,23.3881,23.0112,23.1996,56000.0],["2025-04-30",22.7756,23.275,22.4646,22.672,186600.0],["2025-05-01",22.7662,22.9546,22.5495,22.7002,98300.0],["2025-05-02",23.03,24.2173,22.8981,24.076,134900.0],["2025-05-05",23.8687,24.877,23.7933,24.6037,89500.0],["2025-05-06",24.4152,24.7497,24.1514,24.255,62000.0],["2025-05-07",22.7191,23.5012,21.8145,22.1537,405600.0],["2025-05-08",22.3045,22.4364,21.5506,21.5977,193400.0],["2025-05-09",21.6637,22.2621,21.626,21.692,184800.0],["2025-05-12",21.9652,22.427,21.5412,21.5789,270400.0],["2025-05-13",21.5883,22.361,21.4658,22.2196,328600.0],["2025-05-14",22.2573,22.917,21.9652,22.5589,119900.0],["2025-05-15",22.6248,22.7945,22.5212,22.5212,96800.0],["2025-05-16",22.7756,23.0234,22.5589,22.7002,75100.0],["2025-05-19",22.5023,22.7002,22.2573,22.3327,110500.0],["2025-05-20",22.2479,22.573,22.2102,22.4458,112400.0],["2025-05-21",22.1725,22.4411,21.805,21.871,131200.0],["2025-05-22",21.805,22.0133,21.5506,21.626,93600.0],["2025-05-23",21.4752,21.9652,21.4752,21.7579,140700.0],["2025-05-27",21.871,22.0406,21.6825,21.7108,118300.0],["2025-05-28",21.6637,21.8427,21.5318,21.5695,99200.0],["2025-05-29",21.6354,22.0481,21.5883,21.871,140000.0],["2025-05-30",21.8804,22.3045,21.8804,21.9935,104500.0],["2025-06-02",21.9935,22.0879,21.7574,21.8991,88100.0],["2025-06-03",21.8802,21.9699,21.3136,21.7102,162300.0],["2025-06-04",21.7102,21.7952,21.4269,21.4741,129700.0],["2025-06-05",21.5969,21.8046,21.3702,21.5497,127400.0],["2025-06-06",21.663,22.0407,21.578,21.833,117800.0],["2025-06-09",21.9274,21.9557,21.323,21.5969,194900.0],["2025-06-10",21.5874,21.7215,21.3419,21.6441,103400.0],["2025-06-11",21.6299,21.8896,21.3136,21.4175,120800.0],["2025-06-12",21.3419,22.3665,21.3419,22.3618,165500.0],["2025-06-13",22.0502,22.2768,21.7432,21.8518,104900.0],["2025-06-16",21.8518,22.3759,21.8518,22.1163,155300.0],["2025-06-17",22.1068,22.2579,21.4222,21.4458,168300.0],["2025-06-18",21.5308,21.7196,21.3702,21.578,114600.0],["2025-06-20",21.578,21.7754,20.6903,20.7753,305400.0],["2025-06-23",20.7753,21.3353,20.7064,21.2569,170900.0],["2025-06-24",21.3608,21.9652,21.1058,21.9368,374300.0],["2025-06-25",21.9463,22.069,21.5931,21.8707,181700.0],["2025-06-26",21.8802,22.5979,21.8802,22.3712,175400.0],["2025-06-27",22.3335,22.7773,22.239,22.7112,123100.0],["2025-06-30",22.7962,22.9473,22.5979,22.6829,86900.0],["2025-07-01",22.6168,22.6168,22.0738,22.1068,157600.0],["2025-07-02",22.2201,22.4279,21.9179,22.3051,140600.0],["2025-07-03",22.3996,22.8906,22.3146,22.6262,56400.0],["2025-07-07",22.5318,22.697,22.3335,22.5506,128900.0],["2025-07-08",22.6168,22.7348,22.3618,22.6262,65700.0],["2025-07-09",22.7773,22.9945,22.664,22.8812,53100.0],["2025-07-10",22.8151,23.0936,22.6829,22.7584,74100.0],["2025-07-11",22.6923,23.1361,22.6923,22.8245,93900.0],["2025-07-14",22.7301,23.1361,22.4845,22.5129,131000.0],["2025-07-15",22.5129,22.5129,21.7574,21.8046,154700.0],["2025-07-16",21.8802,22.527,21.849,22.4279,168600.0],["2025-07-17",22.5412,23.2551,22.3788,22.8717,125000.0],["2025-07-18",22.9378,22.9378,22.5743,22.7112,93200.0],["2025-07-21",22.7112,22.8906,22.579,22.5979,96000.0],["2025-07-22",22.6073,23.0134,22.4373,22.6829,88400.0],["2025-07-23",22.8812,22.8812,22.5318,22.6545,137000.0],["2025-07-24",22.5223,22.6451,22.1918,22.2012,108900.0],["2025-07-25",22.1918,22.8245,22.1918,22.664,81800.0],["2025-07-28",22.664,22.664,21.9416,22.0218,94900.0],["2025-07-29",22.1729,22.2249,21.8188,22.0974,131900.0],["2025-07-30",22.1918,22.3523,21.9841,22.0785,73400.0],["2025-07-31",22.0785,22.8339,21.8481,22.5223,138300.0],["2025-08-01",22.3335,22.3335,21.9557,22.0029,80800.0],["2025-08-04",22.0407,22.3438,22.0029,22.1635,111700.0],["2025-08-05",22.3146,22.6545,22.1163,22.1635,166100.0],["2025-08-06",23.6083,24.326,22.7301,22.9662,319400.0],["2025-08-07",23.0984,23.1361,22.5648,22.6073,124000.0],["2025-08-08",22.6923,23.0417,22.2768,22.4751,146800.0],["2025-08-11",22.4751,22.9378,22.4751,22.8623,82800.0],["2025-08-12",22.8717,23.173,22.7962,22.9756,75000.0],["2025-08-13",22.985,23.1739,22.8151,22.9095,55600.0],["2025-08-14",22.8434,22.9095,22.6545,22.9001,65800.0],["2025-08-15",22.8434,22.8434,22.4279,22.5223,94600.0],["2025-08-18",22.5412,22.7867,22.4562,22.6734,66800.0],["2025-08-19",22.6829,22.8528,22.5601,22.7773,65000.0],["2025-08-20",22.7867,23.2967,22.7867,23.2872,97200.0],["2025-08-21",23.0984,24.2174,22.664,23.7027,145900.0],["2025-08-22",23.7877,24.0285,23.5847,23.8538,60100.0],["2025-08-25",23.7594,23.7972,23.0228,23.0323,64600.0],["2025-08-26",23.1267,23.1834,22.8056,22.8528,90700.0],["2025-08-27",22.9473,23.1881,22.8339,23.1456,38600.0],["2025-08-28",23.1267,23.359,22.6168,22.6451,45500.0],["2025-08-29",22.6451,22.9772,22.6167,22.8438,48500.0],["2025-09-02",22.6167,23.0141,22.6167,22.9952,46700.0],["2025-09-03",22.8722,22.8817,22.6782,22.7965,41500.0],["2025-09-04",22.787,23.1372,22.787,22.8911,39400.0],["2025-09-05",23.0047,23.0056,22.6262,22.8817,53800.0],["2025-09-08",22.8817,22.8817,22.4747,22.7113,57100.0],["2025-09-09",22.7586,22.9952,22.5221,22.7019,66400.0],["2025-09-10",22.7586,22.9858,22.5978,22.8533,103200.0],["2025-09-11",22.7492,23.0567,22.5325,22.9763,30000.0],["2025-09-12",23.0709,23.2791,22.8249,22.9006,39100.0],["2025-09-15",22.9384,23.6037,22.6924,22.7586,88200.0],["2025-09-16",22.664,22.9763,22.4227,22.9053,113700.0],["2025-09-17",22.806,22.9299,22.2855,22.3423,105500.0],["2025-09-18",22.5978,22.9621,22.541,22.8817,73400.0],["2025-09-19",22.7208,23.0236,22.541,22.6829,102100.0],["2025-09-22",22.7113,22.7965,22.6356,22.7113,89200.0],["2025-09-23",22.5883,22.7965,22.2192,22.3801,99400.0],["2025-09-24",22.3612,22.4596,21.9117,22.0962,165600.0],["2025-09-25",21.9448,22.4747,21.6325,22.4369,144100.0],["2025-09-26",22.4369,22.7113,22.1152,22.1625,55400.0],["2025-09-29",22.1435,22.2192,21.642,22.1435,109900.0],["2025-09-30",22.1152,22.3281,21.8975,21.9543,62400.0],["2025-10-01",22.0678,22.5126,21.7082,22.3423,101200.0],["2025-10-02",22.2571,22.3091,21.6799,22.1909,78400.0],["2025-10-03",22.3896,22.5694,22.0773,22.1909,46400.0],["2025-10-06",22.1814,22.5173,21.9637,22.1341,62000.0],["2025-10-07",22.0962,22.3612,21.9212,22.0489,61700.0],["2025-10-08",22.0868,22.0868,21.7366,21.7934,44300.0],["2025-10-09",21.8313,21.8313,21.3581,21.5001,53800.0],["2025-10-10",21.5663,21.7234,21.0127,21.0837,107100.0],["2025-10-13",21.3392,21.7035,21.1594,21.4906,45600.0],["2025-10-14",21.5284,21.9448,21.4433,21.888,69700.0],["2025-10-15",21.9259,21.9543,21.2446,21.5616,66000.0],["2025-10-16",21.5568,21.5568,20.743,20.7903,71600.0],["2025-10-17",20.885,21.0316,20.7903,20.9417,36700.0],["2025-10-20",20.9417,21.1783,20.8566,21.1263,42200.0],["2025-10-21",21.0648,21.3392,20.9843,21.2256,49200.0],["2025-10-22",21.2445,21.4338,20.9985,21.0364,42700.0],["2025-10-23",21.1215,21.1859,20.8471,21.1499,44700.0],["2025-10-24",21.3297,21.396,21.0174,21.0553,55000.0],["2025-10-27",21.008,21.2067,20.8282,20.8376,95100.0],["2025-10-28",20.866,21.0553,20.3456,20.8376,71000.0],["2025-10-29",20.8376,20.8802,20.4402,20.7998,122800.0],["2025-10-30",20.6578,21.0458,20.6578,20.8282,52700.0],["2025-10-31",20.6673,20.7903,20.0144,20.1563,160000.0],["2025-11-03",20.1563,20.3077,19.7021,20.2982,107300.0],["2025-11-04",20.2982,20.5017,19.8771,20.1374,203400.0],["2025-11-05",21.1499,22.4274,21.0837,21.254,229000.0],["2025-11-06",21.2446,21.6325,20.8566,21.1026,124200.0],["2025-11-07",20.9512,21.4234,20.6011,20.7525,216700.0],["2025-11-10",20.9417,21.7272,20.9417,21.6609,90300.0],["2025-11-11",21.5852,21.8502,21.4906,21.6136,94000.0],["2025-11-12",21.6988,21.8313,21.5947,21.7839,60800.0],["2025-11-13",21.7177,22.2287,21.7177,22.2003,75800.0],["2025-11-14",21.9448,22.2949,21.9448,22.1719,73000.0],["2025-11-17",22.2855,22.541,21.8937,22.3044,98600.0],["2025-11-18",22.2666,22.2949,21.9259,22.2287,90300.0],["2025-11-19",22.1152,22.3896,22.0205,22.2571,86300.0],["2025-11-20",22.2571,22.6924,21.7745,22.1435,65000.0],["2025-11-21",22.276,22.5126,22.1909,22.3139,69500.0],["2025-11-24",22.2949,22.6072,22.0584,22.6072,93900.0],["2025-11-25",22.7019,22.9526,22.6356,22.6356,47900.0],["2025-11-26",22.6356,22.8533,22.399,22.7681,42600.0],["2025-11-28",22.7965,22.7965,22.5221,22.7586,51800.0],["2025-12-01",22.6545,22.787,22.5883,22.7019,50500.0],["2025-12-02",22.7019,22.9574,22.5031,22.8627,48400.0],["2025-12-03",22.8249,23.0425,22.6309,22.664,80500.0],["2025-12-04",22.664,22.9148,22.6451,22.7303,23900.0],["2025-12-05",22.7019,22.91,22.6356,22.7492,38600.0],["2025-12-08",23.0331,23.0331,22.5646,22.7208,40600.0],["2025-12-09",22.7208,22.9668,22.7208,22.9006,44600.0],["2025-12-10",22.91,22.9574,22.6262,22.6545,26000.0],["2025-12-11",22.6735,22.929,22.6735,22.8627,21900.0],["2025-12-12",22.8343,23.0331,22.7757,22.9952,18400.0],["2025-12-15",22.9858,23.5677,22.9432,23.563,58000.0],["2025-12-16",23.6671,23.8753,23.6292,23.6576,45700.0],["2025-12-17",23.6292,23.8947,23.5723,23.8947,30300.0],["2025-12-18",24.0881,24.2265,23.8994,24.0654,39100.0],["2025-12-19",23.9421,24.0654,23.7524,23.9326,52500.0],["2025-12-22",23.8188,24.3214,23.7145,24.1981,66800.0],["2025-12-23",24.236,24.3688,24.1507,24.274,17700.0],["2025-12-24",24.3498,24.3498,24.0085,24.1128,16400.0],["2025-12-26",24.1317,24.2787,23.9848,24.1412,27700.0],["2025-12-29",24.1317,24.3309,23.8226,24.1791,16700.0],["2025-12-30",24.0559,24.1507,23.9231,23.999,25800.0],["2025-12-31",24.0473,24.0748,23.705,23.7904,23200.0],["2026-01-02",23.8757,23.8757,23.1551,23.7335,61500.0],["2026-01-05",23.7335,24.0985,23.3258,23.6861,29900.0],["2026-01-06",23.6102,23.8852,23.4206,23.5628,95500.0],["2026-01-07",23.5628,23.6529,22.6478,22.6715,90000.0],["2026-01-08",22.7189,23.138,22.4819,22.9275,82700.0],["2026-01-09",22.8232,22.8232,21.9366,22.2258,154300.0],["2026-01-12",22.1879,22.791,21.9983,22.4202,159400.0],["2026-01-13",22.3491,22.5293,22.2733,22.2922,71400.0],["2026-01-14",22.425,22.681,22.15,22.5767,49000.0],["2026-01-15",22.5767,23.1058,22.5672,22.7663,42900.0],["2026-01-16",22.7663,23.0887,22.4212,22.5103,62700.0],["2026-01-20",22.2448,22.9569,22.2448,22.8896,69300.0],["2026-01-21",22.8905,23.1361,22.7047,22.8137,56100.0],["2026-01-22",22.8896,23.3352,22.681,23.3163,74700.0],["2026-01-23",23.2404,23.4964,22.9275,23.487,118600.0],["2026-01-26",23.5154,23.9421,23.4585,23.5249,69800.0],["2026-01-27",23.4585,23.4632,23.1646,23.2594,36500.0],["2026-01-28",22.9939,23.6102,22.9939,23.5154,41100.0],["2026-01-29",23.5154,23.9516,23.4206,23.9421,32600.0],["2026-01-30",23.9326,24.0748,23.5107,23.6292,28000.0],["2026-02-02",23.6292,24.0559,23.5438,23.6387,27700.0],["2026-02-03",23.7335,23.8245,23.34,23.7145,40700.0],["2026-02-04",23.8473,24.274,23.7088,24.1602,42400.0],["2026-02-05",24.0369,24.3735,23.8473,24.255,61100.0],["2026-02-06",24.255,24.3309,23.9895,24.274,36400.0],["2026-02-09",24.2834,24.2834,23.4775,23.4964,91000.0],["2026-02-10",23.6007,23.98,23.4585,23.8852,59500.0],["2026-02-11",23.8947,24.0559,23.5249,23.705,64000.0],["2026-02-12",23.7524,23.9611,23.5154,23.705,59100.0],["2026-02-13",23.4206,24.0085,23.4206,23.8188,41900.0],["2026-02-17",23.7619,24.4162,23.7524,24.2076,36900.0],["2026-02-18",24.2455,24.6058,23.8473,24.1033,26300.0],["2026-02-19",23.9611,24.3119,23.8046,24.2455,39300.0],["2026-02-20",24.2929,24.6532,23.8093,24.255,19600.0],["2026-02-23",24.1222,24.5963,23.5438,23.7145,58000.0],["2026-02-24",23.705,24.3498,23.5249,24.0654,99000.0],["2026-02-25",24.9946,25.023,23.4727,23.8947,129600.0],["2026-02-26",23.724,24.3906,23.6481,23.9705,49100.0],["2026-02-27",23.6102,24.2834,23.5818,23.8947,48300.0],["2026-03-02",23.724,24.1412,23.6387,23.999,38000.0],["2026-03-03",23.8283,24.383,23.4395,24.0843,58200.0],["2026-03-04",23.9705,24.1317,23.6102,23.7714,39400.0],["2026-03-05",23.8188,23.9421,23.2594,23.487,54200.0],["2026-03-06",23.3068,23.5486,22.9654,23.2404,56500.0],["2026-03-09",22.7568,23.1456,22.1026,22.8706,110800.0],["2026-03-10",22.7568,23.5154,22.4344,22.9749,48600.0],["2026-03-11",22.9654,23.3542,22.7426,22.7758,59700.0],["2026-03-12",22.7568,22.9085,22.3776,22.4913,57600.0],["2026-03-13",22.6149,22.6149,22.2158,22.3393,113200.0],["2026-03-16",22.5484,23.166,22.3488,22.8714,63300.0],["2026-03-17",22.8714,23.4891,22.8714,23.3085,94800.0],["2026-03-18",23.4282,23.6724,22.8898,23.0792,82500.0],["2026-03-19",22.84,23.0992,22.0673,22.2518,100800.0],["2026-03-20",22.2019,22.5907,22.1471,22.4212,75500.0],["2026-03-23",22.6206,23.3085,22.6107,22.8998,80900.0],["2026-03-24",22.7801,23.6465,22.7602,23.4481,73400.0],["2026-03-25",23.6973,23.8867,23.4381,23.4979,44700.0],["2026-03-26",23.4481,23.8369,23.3783,23.7571,74800.0],["2026-03-27",23.3713,23.6574,22.9745,23.0892,48100.0],["2026-03-30",23.0892,23.7372,23.0892,23.7073,48400.0],["2026-03-31",23.807,24.3254,23.6076,24.1509,82400.0],["2026-04-01",24.2456,24.7341,23.9615,24.5647,68200.0],["2026-04-02",24.4949,25.3522,24.4351,25.1628,67300.0],["2026-04-06",25.0831,25.3622,24.9634,25.1728,50200.0],["2026-04-07",25.1728,25.7261,24.455,25.1628,73700.0],["2026-04-08",25.4021,25.6294,24.8937,25.3722,30200.0],["2026-04-09",25.0033,25.9105,24.9335,25.6713,35100.0],["2026-04-10",25.8906,26.0003,25.422,25.751,68600.0],["2026-04-13",25.7411,26.1897,25.6912,26.1398,19800.0],["2026-04-14",26.2196,26.4289,26.1747,26.2395,43800.0],["2026-04-15",26.2794,26.3492,25.6812,25.9404,21000.0],["2026-04-16",26.0003,26.409,25.6314,26.409,24400.0],["2026-04-17",26.4289,27.2215,25.8507,26.8776,37500.0],["2026-04-20",26.8576,27.3461,26.5635,26.9075,28200.0],["2026-04-21",26.8676,27.1168,26.3293,26.419,26300.0],["2026-04-22",26.4987,26.5735,26.1797,26.3193,23700.0],["2026-04-23",26.2894,26.6782,26.2495,26.3392,44300.0],["2026-04-24",26.743,26.743,25.9006,26.2296,21500.0],["2026-04-27",26.2395,26.5685,26.1737,26.3193,13600.0],["2026-04-28",26.4539,26.6882,26.2595,26.4589,29000.0],["2026-04-29",26.2495,26.2495,25.5716,25.6613,14900.0],["2026-04-30",25.6613,26.6882,25.0631,25.1329,72800.0],["2026-05-01",25.2326,25.9305,24.9435,25.3223,71000.0],["2026-05-04",25.3223,25.5915,24.6693,24.7989,57200.0],["2026-05-05",25.1479,25.3074,24.1559,25.0432,112900.0],["2026-05-06",25.0432,26.5585,24.5348,26.419,100000.0],["2026-05-07",26.5685,27.0171,25.432,25.7909,52600.0],["2026-05-08",25.751,26.1049,25.1628,25.2326,64400.0],["2026-05-11",25.2226,25.5217,24.9335,25.0532,44500.0],["2026-05-12",25.0631,25.1778,24.794,24.8039,89200.0],["2026-05-13",24.8937,24.9335,24.3852,24.5348,56800.0],["2026-05-14",24.8039,25.2426,24.7092,24.9634,24300.0],["2026-05-15",25.0133,25.3124,24.5946,24.794,21000.0],["2026-05-18",24.774,25.6613,24.7641,25.1828,49000.0],["2026-05-19",25.1828,25.4569,24.8438,24.9435,58600.0],["2026-05-20",25.093,25.3124,24.8837,25.2027,11400.0],["2026-05-21",25.1927,25.9803,25.1429,25.8308,92000.0],["2026-05-22",25.7211,25.8108,24.9933,25.2326,29200.0],["2026-05-26",25.123,25.2924,24.7591,25.123,67500.0],["2026-05-27",24.9236,25.1828,24.3324,24.455,116400.0],["2026-05-28",24.21,24.858,24.14,24.54,54100.0],["2026-05-29",24.43,24.77,24.225,24.41,77600.0],["2026-06-01",24.34,24.77,24.315,24.36,65300.0],["2026-06-02",24.41,24.91,24.41,24.77,72300.0],["2026-06-03",24.68,24.79,24.41,24.645,42000.0],["2026-06-04",24.8,25.205,24.6,25.05,105200.0],["2026-06-05",25.09,25.8,24.87,25.61,31700.0],["2026-06-08",25.5,25.78,24.93,25.0,29200.0],["2026-06-09",25.06,25.25,24.84,24.9,30200.0],["2026-06-10",24.94,25.605,24.89,25.24,109800.0],["2026-06-11",25.35,25.99,24.96,25.79,170800.0],["2026-06-12",25.75,25.77,25.0,25.11,189100.0],["2026-06-15",25.12,25.275,24.82,25.01,61100.0],["2026-06-16",25.08,25.35,24.92,25.06,89300.0],["2026-06-17",25.0,25.44,24.92,25.395,41300.0],["2026-06-18",25.2,25.2,24.5,24.79,105200.0],["2026-06-22",24.95,25.7,24.905,25.15,131100.0],["2026-06-23",25.32,25.865,25.25,25.75,46700.0],["2026-06-24",25.62,26.13,25.62,25.74,47800.0],["2026-06-25",25.78,26.19,25.73,25.74,44800.0],["2026-06-26",25.97,26.944,25.97,26.86,70600.0],["2026-06-29",26.64,26.64,25.69,25.95,50100.0],["2026-06-30",25.75,26.255,25.0,26.17,137500.0],["2026-07-01",26.35,27.11,26.335,26.99,54000.0],["2026-07-02",27.12,27.98,26.88,27.66,91700.0],["2026-07-06",27.77,28.24,27.692,27.9,66000.0],["2026-07-07",28.0,28.62,27.965,28.25,150400.0],["2026-07-08",28.32,28.44,28.02,28.2,166500.0],["2026-07-09",28.06,28.17,27.69,28.01,125235.0],["2026-07-30",27.98,28.182,27.21,27.57,70766.402858],["2026-07-31",27.44,28.1,27.3897,27.91,49396.0696],["2026-08-03",28.24,28.29,27.625,27.88,118429.935801],["2026-08-04",28,28.2,27.5,28.01,191602.0356],["2026-08-05",28.14,28.49,26.96,27.05,212142.806129],["2026-08-06",27.09,27.45,26.365,27,154635.801034],["2026-08-07",27.08,27.46,26.3,27.06,163309.775108]]}