{"t":"NEXA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-10-27",12.5002,13.9094,11.9396,13.1821,6158300.0],["2017-10-30",12.9775,13.7806,12.8942,13.6745,1341500.0],["2017-10-31",13.6291,13.97,13.1745,13.7654,791900.0],["2017-11-01",13.7351,14.1291,13.6215,13.72,290500.0],["2017-11-02",13.7124,13.9548,13.523,13.72,150300.0],["2017-11-03",13.6669,13.8488,13.3942,13.7124,323600.0],["2017-11-06",13.7048,13.7503,13.5692,13.6518,109300.0],["2017-11-07",13.6215,13.7048,13.1897,13.4094,477800.0],["2017-11-08",13.4472,13.5192,13.1669,13.3109,216100.0],["2017-11-09",13.4851,13.4851,12.8336,13.0078,257700.0],["2017-11-10",13.0078,13.1063,12.879,12.9397,92900.0],["2017-11-13",13.1139,13.2578,12.523,12.5533,184100.0],["2017-11-14",12.5457,12.629,11.9321,12.1215,149800.0],["2017-11-15",12.1366,12.2199,11.5684,11.9699,255100.0],["2017-11-16",11.879,12.1442,11.6593,11.8487,170500.0],["2017-11-17",11.8942,12.1215,11.7427,12.0002,106800.0],["2017-11-20",11.9548,12.2654,11.9321,12.129,158600.0],["2017-11-21",12.1215,13.2124,11.8866,12.273,698100.0],["2017-11-22",12.4472,12.7518,12.1949,12.3336,265200.0],["2017-11-24",12.4169,13.0078,12.3109,12.5987,154500.0],["2017-11-27",12.5306,12.6821,12.2654,12.326,1033200.0],["2017-11-28",12.5381,13.2427,12.4699,12.8563,1064300.0],["2017-11-29",12.7427,12.9397,11.9775,12.5912,352300.0],["2017-11-30",12.5609,13.5988,12.5609,13.1821,421500.0],["2017-12-01",13.1897,13.326,12.7503,13.0684,153000.0],["2017-12-04",13.0381,13.4169,12.8866,13.0154,109000.0],["2017-12-05",13.0912,13.1972,12.5002,12.879,162600.0],["2017-12-06",12.8184,13.0078,12.3033,12.5533,256700.0],["2017-12-07",12.3715,12.6351,12.1442,12.5609,118000.0],["2017-12-08",12.5533,12.9131,12.3109,12.4548,59300.0],["2017-12-11",12.4548,12.7275,12.1465,12.7275,127500.0],["2017-12-12",12.7578,12.9639,12.6972,12.7881,102600.0],["2017-12-13",12.8487,13.0025,12.4396,12.629,199500.0],["2017-12-14",12.5987,12.6821,12.4699,12.6593,72800.0],["2017-12-15",12.72,13.0306,12.3715,12.8033,296000.0],["2017-12-18",12.8942,13.1518,12.8866,13.129,33100.0],["2017-12-19",13.1063,13.1594,12.9927,13.1215,149400.0],["2017-12-20",13.1821,13.5685,13.1063,13.523,233900.0],["2017-12-21",13.5533,14.1518,13.5533,14.0609,195600.0],["2017-12-22",14.1063,14.7995,14.0609,14.4018,312800.0],["2017-12-26",14.5442,14.7654,14.3268,14.7048,69200.0],["2017-12-27",14.6139,14.6821,14.4776,14.4776,84500.0],["2017-12-28",14.701,15.0685,14.5647,14.7957,36500.0],["2017-12-29",14.8033,15.1518,14.7465,14.8564,127900.0],["2018-01-02",15.0382,15.4018,14.97,15.1745,180900.0],["2018-01-03",15.2806,16.0609,15.2048,15.2276,521600.0],["2018-01-04",15.3033,15.3867,14.7654,15.1518,278800.0],["2018-01-05",15.2579,15.3488,15.0306,15.0761,65200.0],["2018-01-08",15.0609,15.3867,14.4851,15.1518,129800.0],["2018-01-09",15.273,15.3829,14.9927,15.1139,217800.0],["2018-01-10",15.1367,15.6897,15.0306,15.3412,76000.0],["2018-01-11",15.3261,15.6859,14.7503,15.1518,1286100.0],["2018-01-12",15.2124,15.6064,15.2124,15.3412,275400.0],["2018-01-16",15.4473,15.8488,15.3033,15.4624,213800.0],["2018-01-17",15.5458,15.5458,15.2352,15.3715,59100.0],["2018-01-18",15.4094,15.5079,15.0912,15.3412,130400.0],["2018-01-19",15.3791,15.3942,15.1518,15.2352,79900.0],["2018-01-22",15.1897,15.417,15.1139,15.3109,116200.0],["2018-01-23",15.3185,15.7958,14.7995,15.2276,194700.0],["2018-01-24",15.3791,16.0837,15.3473,15.6821,251100.0],["2018-01-25",15.6746,15.8033,15.4549,15.5003,98400.0],["2018-01-26",15.5685,16.3715,15.4397,15.7124,139700.0],["2018-01-29",15.7124,16.1556,15.6821,15.9549,182800.0],["2018-01-30",15.8564,15.9624,15.5238,15.6442,144300.0],["2018-01-31",15.6215,15.7806,15.523,15.6821,184000.0],["2018-02-01",15.7579,16.0041,15.4852,15.7958,214200.0],["2018-02-02",15.7882,15.9094,14.8412,14.8867,250600.0],["2018-02-05",14.7654,15.0003,14.4851,14.7124,129600.0],["2018-02-06",14.5609,15.0079,14.5609,14.9018,153800.0],["2018-02-07",14.8488,14.8942,14.3488,14.417,189800.0],["2018-02-08",14.5836,14.673,13.8109,14.076,190400.0],["2018-02-09",14.2654,14.2806,13.3639,13.8412,151100.0],["2018-02-12",13.8185,14.4624,13.8185,13.9321,306500.0],["2018-02-13",13.9927,14.076,13.6215,14.0533,226000.0],["2018-02-14",13.9927,14.5298,13.9094,14.3791,220700.0],["2018-02-15",14.5154,14.6836,14.2048,14.5912,340000.0],["2018-02-16",14.9321,15.2503,14.6064,15.0761,417300.0],["2018-02-20",15.0533,16.0458,15.0533,15.5685,507600.0],["2018-02-21",15.7124,15.7352,15.0541,15.1442,195700.0],["2018-02-22",15.1518,15.3412,14.8791,15.1139,157600.0],["2018-02-23",14.9397,14.9397,14.4851,14.72,336200.0],["2018-02-26",14.6897,15.1139,14.4965,15.0003,282400.0],["2018-02-27",14.9776,15.3867,14.7882,15.0836,857900.0],["2018-02-28",15.3261,15.7503,15.3185,15.5306,392900.0],["2018-03-01",15.5609,15.9852,15.4852,15.6594,288000.0],["2018-03-02",15.5761,15.7124,15.3412,15.5079,233400.0],["2018-03-05",15.6064,15.6102,14.9548,15.1215,642800.0],["2018-03-06",15.1518,15.7124,15.1215,15.3109,702300.0],["2018-03-07",15.1518,15.3791,15.1139,15.2276,213100.0],["2018-03-08",15.167,15.2352,14.97,15.0912,302300.0],["2018-03-09",15.2276,15.417,15.0761,15.0988,321300.0],["2018-03-12",14.9624,15.2503,14.2503,15.0458,641800.0],["2018-03-13",15.1707,15.577,14.7567,14.8426,165100.0],["2018-03-14",14.827,15.327,14.6864,15.1317,430300.0],["2018-03-15",15.1082,15.3348,14.9676,15.2176,220700.0],["2018-03-16",15.366,15.5067,14.913,15.5067,321900.0],["2018-03-19",15.3504,15.4442,14.8114,14.9833,168000.0],["2018-03-20",14.9051,14.9247,14.6083,14.6864,215200.0],["2018-03-21",14.6161,14.952,14.3427,14.827,499700.0],["2018-03-22",14.702,14.8778,14.0927,14.2802,261000.0],["2018-03-23",14.3817,14.4364,13.6865,13.749,327000.0],["2018-03-26",13.7958,14.038,13.7412,14.0068,190600.0],["2018-03-27",14.0068,14.3114,13.788,13.8896,125400.0],["2018-03-28",13.9755,14.1943,13.3193,13.3662,231000.0],["2018-03-29",13.4756,14.038,13.2412,13.6787,298100.0],["2018-04-02",13.749,14.1044,13.4521,13.5849,156900.0],["2018-04-03",13.7255,13.8193,13.3818,13.5693,107900.0],["2018-04-04",13.3506,13.6552,13.3115,13.5537,115100.0],["2018-04-05",13.5849,13.6162,13.2724,13.3349,206300.0],["2018-04-06",13.3896,13.5537,13.3115,13.4756,106000.0],["2018-04-09",13.5146,13.5146,12.8975,13.4365,102100.0],["2018-04-10",13.5224,13.7334,13.4279,13.5927,80400.0],["2018-04-11",13.499,13.8427,13.2803,13.2881,212900.0],["2018-04-12",13.3037,13.3037,12.8272,13.0225,241800.0],["2018-04-13",13.1006,13.7021,13.1006,13.5146,146900.0],["2018-04-16",13.5459,13.6474,13.3818,13.4756,142300.0],["2018-04-17",13.5927,13.8427,13.5146,13.5927,128400.0],["2018-04-18",13.6396,14.2958,13.6396,13.8349,268300.0],["2018-04-19",13.8037,14.1552,13.8037,14.0458,155900.0],["2018-04-20",13.9443,14.0146,13.7646,13.9677,120500.0],["2018-04-23",14.0615,14.2021,13.5381,13.5615,152900.0],["2018-04-24",13.499,13.7841,13.21,13.4677,195800.0],["2018-04-25",13.4834,13.5459,13.124,13.4131,51600.0],["2018-04-26",13.5537,14.1161,13.3349,13.8271,724800.0],["2018-04-27",13.9052,14.1239,13.6162,13.9286,106500.0],["2018-04-30",13.8662,14.0146,13.499,13.6552,346000.0],["2018-05-01",13.6865,13.7099,12.9443,13.0068,182700.0],["2018-05-02",13.0772,13.3904,13.0537,13.1084,869200.0],["2018-05-03",13.0068,13.2803,12.9131,13.1553,91100.0],["2018-05-04",13.085,13.4521,12.8897,13.4521,1081600.0],["2018-05-07",13.4521,13.9052,13.4521,13.749,201100.0],["2018-05-08",13.663,13.6865,13.1514,13.2881,114100.0],["2018-05-09",13.3349,13.4287,12.9287,13.0381,290700.0],["2018-05-10",13.0928,13.8271,13.0537,13.6865,536000.0],["2018-05-11",13.7568,13.7607,13.3974,13.5771,92500.0],["2018-05-14",13.5146,13.5849,13.1084,13.2803,286400.0],["2018-05-15",13.1865,13.3193,12.9365,13.1865,276800.0],["2018-05-16",13.1943,13.4834,13.1943,13.3193,309000.0],["2018-05-17",13.3818,13.3974,13.2178,13.2412,207400.0],["2018-05-18",13.1787,13.2412,12.9756,13.2334,98500.0],["2018-05-21",13.2568,13.3349,13.0771,13.1631,93700.0],["2018-05-22",13.1162,13.249,12.9834,13.0147,64800.0],["2018-05-23",12.9209,13.0342,12.4991,12.71,112200.0],["2018-05-24",12.7022,12.8584,12.6084,12.7334,92500.0],["2018-05-25",12.6553,12.8584,12.46,12.5694,105800.0],["2018-05-29",12.5069,12.5694,12.2022,12.2569,128800.0],["2018-05-30",12.2022,12.71,12.1475,12.5303,196800.0],["2018-05-31",12.6553,12.6631,12.2022,12.2803,395900.0],["2018-06-01",12.3975,12.7803,12.1866,12.3819,241800.0],["2018-06-04",12.4678,12.667,12.4678,12.4991,301900.0],["2018-06-05",12.4834,12.874,12.3975,12.8272,160100.0],["2018-06-06",12.7412,13.1865,12.7412,13.0928,138300.0],["2018-06-07",13.0772,13.1943,12.9053,13.0772,127700.0],["2018-06-08",13.1006,13.1006,12.2335,12.4991,300000.0],["2018-06-11",12.4366,12.6162,12.296,12.3038,59500.0],["2018-06-12",12.2491,12.2897,12.046,12.1553,167800.0],["2018-06-13",12.1085,12.1241,11.8585,11.8975,132300.0],["2018-06-14",11.9913,12.1085,11.5538,11.5851,173200.0],["2018-06-15",11.5382,11.7491,10.9836,11.132,306500.0],["2018-06-18",11.1007,11.1937,10.7883,11.171,273200.0],["2018-06-19",11.1007,11.1789,10.8976,10.9836,58900.0],["2018-06-20",11.0461,11.0929,10.7023,10.9289,172600.0],["2018-06-21",10.8351,10.9601,10.4055,10.468,154700.0],["2018-06-22",10.5695,10.6242,10.4055,10.4055,179300.0],["2018-06-25",10.3586,10.468,9.843,9.9836,179000.0],["2018-06-26",9.968,10.0461,9.7805,9.7961,99000.0],["2018-06-27",9.8118,9.8586,9.2571,9.3977,126400.0],["2018-06-28",9.3743,9.4993,9.0462,9.179,274500.0],["2018-06-29",9.1712,9.3587,9.1009,9.1946,157700.0],["2018-07-02",9.1009,9.2337,8.7181,8.765,108900.0],["2018-07-03",8.7806,9.0774,8.7572,8.8978,64500.0],["2018-07-05",8.9837,9.1282,8.8353,8.9134,188900.0],["2018-07-06",8.8197,8.8665,8.515,8.7181,594500.0],["2018-07-09",8.7415,9.0384,8.7415,8.9915,218800.0],["2018-07-10",9.015,9.1946,8.8704,9.179,187100.0],["2018-07-11",9.0774,9.2024,8.8587,8.8821,412700.0],["2018-07-12",8.9681,9.2337,8.8353,9.1634,229800.0],["2018-07-13",9.0931,9.304,8.8353,9.2415,975700.0],["2018-07-16",9.1321,9.679,9.1087,9.4602,424300.0],["2018-07-17",9.5071,9.843,9.4446,9.5618,411300.0],["2018-07-18",9.4915,9.8196,9.3352,9.7883,156300.0],["2018-07-19",9.6868,9.804,9.3196,9.5227,332000.0],["2018-07-20",9.5696,9.7961,9.4446,9.4602,490300.0],["2018-07-23",9.4837,9.7024,9.3352,9.5305,386300.0],["2018-07-24",9.7024,10.093,9.6672,9.9524,428800.0],["2018-07-25",10.0461,10.2102,9.7571,10.2102,276700.0],["2018-07-26",10.1477,10.1633,9.968,10.0696,112800.0],["2018-07-27",10.1008,10.3508,10.0305,10.3039,185500.0],["2018-07-30",10.2883,10.4641,10.2149,10.3898,117800.0],["2018-07-31",10.4055,10.4758,10.3117,10.4758,552200.0],["2018-08-01",10.4758,11.1945,10.0696,10.9679,308800.0],["2018-08-02",10.7961,10.8273,9.7415,10.7414,585800.0],["2018-08-03",10.7023,11.007,10.7023,10.8586,343200.0],["2018-08-06",10.7648,10.7765,10.2492,10.3508,183300.0],["2018-08-07",10.4523,10.593,10.1789,10.2336,169700.0],["2018-08-08",10.3352,10.4133,10.0852,10.2258,173300.0],["2018-08-09",10.2883,10.4992,10.1555,10.4758,104900.0],["2018-08-10",10.3742,10.507,9.7415,9.9133,177400.0],["2018-08-13",9.9446,9.9446,9.6555,9.7102,144200.0],["2018-08-14",9.718,9.7415,9.4524,9.5852,109200.0],["2018-08-15",9.468,9.4837,8.9134,9.1243,196300.0],["2018-08-16",9.2259,9.3274,9.1165,9.1634,70900.0],["2018-08-17",9.1556,9.3352,9.0618,9.2884,99800.0],["2018-08-20",9.3274,9.4251,9.015,9.2962,131100.0],["2018-08-21",9.2884,9.4446,9.2103,9.429,50400.0],["2018-08-22",9.468,9.554,9.3587,9.4368,110400.0],["2018-08-23",9.3977,9.4055,9.1321,9.1321,54400.0],["2018-08-24",9.179,9.429,9.179,9.2806,41100.0],["2018-08-27",9.3665,9.6633,9.1712,9.4446,66500.0],["2018-08-28",9.5149,9.6555,9.3587,9.4368,87100.0],["2018-08-29",9.4524,9.5774,9.3431,9.554,62900.0],["2018-08-30",9.5462,9.6594,9.0228,9.2884,73200.0],["2018-08-31",9.2024,9.5149,9.179,9.4134,76100.0],["2018-09-04",9.3665,9.5696,9.1946,9.4915,87900.0],["2018-09-05",9.4134,9.6126,9.4055,9.5305,90000.0],["2018-09-06",9.4915,9.7805,9.1868,9.2024,98400.0],["2018-09-07",9.1243,9.154,8.554,8.7493,155700.0],["2018-09-10",8.7493,8.7493,8.4134,8.5072,91900.0],["2018-09-11",8.4134,8.5931,8.2181,8.4994,152200.0],["2018-09-12",8.4759,8.7025,8.4212,8.4837,101000.0],["2018-09-13",8.5384,8.6634,8.2259,8.6322,210200.0],["2018-09-14",8.6087,8.6478,8.4994,8.515,45600.0],["2018-09-17",8.5775,8.6244,8.3978,8.5384,48400.0],["2018-09-18",8.6087,8.7259,8.5306,8.6009,58500.0],["2018-09-19",8.6869,9.3743,8.5931,9.2181,226400.0],["2018-09-20",9.2181,9.3821,9.2181,9.2962,79500.0],["2018-09-21",9.5071,10.1242,9.3196,10.1008,191900.0],["2018-09-24",10.3508,10.3508,9.2493,9.3743,107200.0],["2018-09-25",9.2493,9.3899,9.2259,9.304,87000.0],["2018-09-26",9.2649,9.5618,9.179,9.2024,90100.0],["2018-09-27",9.179,9.2649,9.0931,9.2181,27800.0],["2018-09-28",9.3743,9.5384,9.2103,9.4212,128300.0],["2018-10-01",9.3821,9.4251,8.9134,9.3977,114100.0],["2018-10-02",9.4368,9.8665,9.3743,9.8118,67700.0],["2018-10-03",9.9368,10.0461,9.6946,9.843,68600.0],["2018-10-04",9.968,9.968,9.6868,9.6868,54400.0],["2018-10-05",9.6868,9.8899,9.6868,9.7415,47600.0],["2018-10-08",9.7883,10.0227,9.6946,9.9993,31900.0],["2018-10-09",9.9368,9.9758,9.6087,9.6477,72400.0],["2018-10-10",9.5462,9.6087,9.0306,9.1478,66300.0],["2018-10-11",9.1165,9.5618,9.0774,9.4524,47700.0],["2018-10-12",9.5774,9.6008,9.4759,9.5384,46300.0],["2018-10-15",9.429,9.8743,9.429,9.6946,55600.0],["2018-10-16",9.7961,9.9368,9.679,9.679,62900.0],["2018-10-17",9.6008,9.7258,9.5305,9.6243,26600.0],["2018-10-18",9.718,9.718,9.2962,9.3743,36000.0],["2018-10-19",9.3821,9.6555,9.0774,9.1478,30100.0],["2018-10-22",9.1868,9.1868,9.0814,9.1478,71200.0],["2018-10-23",9.054,9.0853,8.6322,8.9759,102100.0],["2018-10-24",8.9525,8.9759,8.7564,8.8743,176800.0],["2018-10-25",8.8743,8.9993,8.7337,8.9681,60600.0],["2018-10-26",8.929,9.0814,8.679,8.8275,76700.0],["2018-10-29",8.929,8.929,8.5345,8.6556,85400.0],["2018-10-30",8.64,8.7259,8.4291,8.6556,89300.0],["2018-10-31",8.8978,9.2415,8.6244,8.7103,287900.0],["2018-11-01",9.3743,10.0774,8.7884,10.0696,161400.0],["2018-11-02",10.1164,10.2414,9.886,10.1789,60600.0],["2018-11-05",10.1086,10.343,9.8922,10.218,48900.0],["2018-11-06",10.1789,10.468,10.1789,10.4055,54300.0],["2018-11-07",10.507,10.6945,10.2102,10.468,68000.0],["2018-11-08",10.3195,10.5461,10.1399,10.4914,18400.0],["2018-11-09",10.468,10.468,9.9524,10.093,25800.0],["2018-11-12",10.0539,10.1242,9.7024,9.843,49900.0],["2018-11-13",9.7805,9.9289,9.679,9.7649,39300.0],["2018-11-14",9.7805,9.9211,9.5071,9.7415,55200.0],["2018-11-15",9.6946,9.8821,9.4212,9.8743,49000.0],["2018-11-16",9.8508,9.9563,9.7727,9.8743,29700.0],["2018-11-19",9.8196,9.9446,9.6165,9.8118,28500.0],["2018-11-20",9.679,9.8391,9.5071,9.6165,39800.0],["2018-11-21",9.679,9.804,9.6087,9.7649,30600.0],["2018-11-23",9.7024,9.9133,9.3352,9.843,33100.0],["2018-11-26",9.8899,10.1321,9.5462,9.7258,130500.0],["2018-11-27",9.6555,9.8508,9.5774,9.7961,81900.0],["2018-11-28",9.8665,10.1242,9.718,9.8743,63300.0],["2018-11-29",9.8196,9.9993,9.7727,9.8508,66800.0],["2018-11-30",9.7102,9.8743,9.679,9.7649,94700.0],["2018-12-03",9.8665,10.0813,9.4524,9.593,162500.0],["2018-12-04",9.5852,9.8899,9.3235,9.3977,70600.0],["2018-12-06",9.1556,9.429,9.0071,9.3743,162500.0],["2018-12-07",9.4524,9.7805,9.4524,9.5696,43400.0],["2018-12-10",9.5149,9.679,9.3743,9.4524,49600.0],["2018-12-11",9.5305,9.5305,9.2415,9.3431,51000.0],["2018-12-12",9.4759,9.5305,9.3352,9.4446,130400.0],["2018-12-13",9.554,9.6008,9.1634,9.304,36300.0],["2018-12-14",9.1556,9.3431,9.0696,9.2806,48600.0],["2018-12-17",9.3431,9.4212,9.2649,9.2962,26200.0],["2018-12-18",9.3196,9.4915,9.2493,9.2962,76300.0],["2018-12-19",9.2806,9.6477,9.1712,9.2259,114800.0],["2018-12-20",9.3431,9.593,9.0931,9.1634,101400.0],["2018-12-21",9.179,9.3431,8.8509,9.1868,133100.0],["2018-12-24",9.2259,9.3587,9.1478,9.179,18400.0],["2018-12-26",9.2259,9.2259,9.1165,9.179,39000.0],["2018-12-27",9.1634,9.3743,9.1548,9.2103,54400.0],["2018-12-28",9.179,9.3431,9.1634,9.2493,32400.0],["2018-12-31",9.2727,9.3587,9.1868,9.2962,16600.0],["2019-01-02",9.2181,9.5774,9.1321,9.4212,29400.0],["2019-01-03",9.4134,9.4954,9.2024,9.3587,26500.0],["2019-01-04",9.4993,9.843,9.3587,9.5618,68200.0],["2019-01-07",9.554,9.9133,9.468,9.6946,36600.0],["2019-01-08",9.6712,9.8196,9.3977,9.4368,131600.0],["2019-01-09",9.5618,9.5696,8.7337,8.7493,271400.0],["2019-01-10",8.7572,8.9212,8.5072,8.515,377800.0],["2019-01-11",8.4369,8.5462,7.6479,7.9994,1336300.0],["2019-01-14",7.6791,8.0853,7.6791,7.8588,530800.0],["2019-01-15",7.8275,7.9994,7.6791,7.8197,140700.0],["2019-01-16",7.9057,7.9057,7.7377,7.89,803900.0],["2019-01-17",7.8432,8.39,7.8041,8.1713,626800.0],["2019-01-18",8.3431,8.3431,7.9135,7.9603,131300.0],["2019-01-22",7.851,7.8978,7.4604,7.5697,162300.0],["2019-01-23",7.6401,7.726,7.0932,7.226,206300.0],["2019-01-24",7.2182,7.2651,7.1323,7.1948,80600.0],["2019-01-25",7.2807,7.5854,7.2573,7.351,101100.0],["2019-01-28",7.2416,7.2416,7.0307,7.0542,167100.0],["2019-01-29",7.1088,7.1088,6.7026,6.7104,250600.0],["2019-01-30",6.7182,6.8589,6.4214,6.6558,379900.0],["2019-01-31",6.6558,6.9917,6.6245,6.9214,311900.0],["2019-02-01",6.9292,7.0229,6.7651,6.812,87300.0],["2019-02-04",6.7573,6.9917,6.7026,6.8901,167500.0],["2019-02-05",6.8901,7.2338,6.855,7.1557,513900.0],["2019-02-06",7.1479,7.6869,7.1245,7.3432,317000.0],["2019-02-07",7.2885,7.3862,7.1713,7.2963,98600.0],["2019-02-08",7.2807,7.351,7.0229,7.187,126200.0],["2019-02-11",7.2104,7.4369,7.1167,7.2885,79100.0],["2019-02-12",7.2963,7.4291,7.2416,7.2885,60900.0],["2019-02-13",7.2885,7.3666,7.1479,7.1635,70400.0],["2019-02-14",7.1245,7.1635,6.9526,7.1245,93900.0],["2019-02-15",7.0542,7.5073,6.9682,7.3745,139300.0],["2019-02-19",7.4916,7.8041,7.2377,7.7729,269600.0],["2019-02-20",7.7104,8.2103,7.7104,8.1088,150700.0],["2019-02-21",8.0463,8.3588,8.0072,8.2338,108900.0],["2019-02-22",8.2728,8.2884,8.09,8.1322,93500.0],["2019-02-25",8.1635,8.5931,8.0775,8.3588,118100.0],["2019-02-26",8.2884,8.4447,8.2338,8.4447,162900.0],["2019-02-27",8.4369,8.4916,8.3197,8.3275,129400.0],["2019-02-28",8.2963,8.4212,8.2572,8.4212,74800.0],["2019-03-01",8.4212,8.5931,8.265,8.5619,115600.0],["2019-03-04",8.6634,8.9759,8.5931,8.9056,260400.0],["2019-03-05",8.8431,9.2103,8.8392,8.8743,109600.0],["2019-03-06",8.8978,8.9603,8.7572,8.8821,77400.0],["2019-03-07",8.9525,8.9915,8.7572,8.8509,139000.0],["2019-03-08",8.7806,8.8275,8.5228,8.7103,235500.0],["2019-03-11",8.7884,8.9603,8.6009,8.7572,136900.0],["2019-03-12",8.8431,9.1931,8.8118,8.9759,130700.0],["2019-03-13",9.0127,9.4138,8.8408,9.1028,153800.0],["2019-03-14",9.0864,9.3402,8.9178,9.1519,70300.0],["2019-03-15",9.2501,9.332,9.201,9.3156,760000.0],["2019-03-18",9.2501,9.7658,9.2256,9.7331,95100.0],["2019-03-19",9.7167,10.0687,9.7167,9.905,74500.0],["2019-03-20",9.8559,10.4043,9.8559,10.1833,61000.0],["2019-03-21",10.1833,10.4076,10.0933,10.1833,110700.0],["2019-03-22",10.0196,10.2406,10.0196,10.1506,110600.0],["2019-03-25",10.1096,10.2079,9.9132,9.9705,63900.0],["2019-03-26",10.0278,10.1588,9.9132,10.1096,53500.0],["2019-03-27",9.995,10.2243,9.995,10.126,57200.0],["2019-03-28",10.1342,10.1751,10.0278,10.0851,56600.0],["2019-03-29",10.1915,10.3061,9.9869,10.1915,53200.0],["2019-04-01",10.3061,10.3962,10.1588,10.1997,74400.0],["2019-04-02",10.2734,10.2734,10.1178,10.1751,79600.0],["2019-04-03",10.1751,10.4535,10.1588,10.2161,74000.0],["2019-04-04",10.1997,10.2897,10.1424,10.2734,67800.0],["2019-04-05",10.2734,10.347,10.2079,10.2488,49900.0],["2019-04-08",10.3389,10.4043,10.2161,10.3143,52100.0],["2019-04-09",10.3225,10.3307,10.0851,10.2816,63300.0],["2019-04-10",10.2734,10.478,10.2488,10.2979,160000.0],["2019-04-11",10.3061,10.3061,10.1178,10.2324,53700.0],["2019-04-12",10.2079,10.3716,10.1997,10.2816,103300.0],["2019-04-15",10.3634,10.388,10.1669,10.2406,50500.0],["2019-04-16",10.2243,10.3225,10.1588,10.2897,88400.0],["2019-04-17",10.3225,10.4371,10.2529,10.3143,43000.0],["2019-04-18",10.3962,10.3962,10.0523,10.0933,143500.0],["2019-04-22",9.9869,10.2897,9.9377,10.1915,51200.0],["2019-04-23",10.2488,10.2488,9.9705,10.0523,273600.0],["2019-04-24",10.0032,10.0851,9.8477,9.9705,76400.0],["2019-04-25",10.0605,10.0605,9.5366,9.7331,199100.0],["2019-04-26",9.6103,9.8886,9.5776,9.8477,68100.0],["2019-04-29",9.8395,9.9451,9.7822,9.8231,103200.0],["2019-04-30",9.815,10.0032,9.6349,9.6922,113900.0],["2019-05-01",9.553,9.6676,8.5543,8.9554,181000.0],["2019-05-02",8.98,9.0373,8.6771,8.7017,251900.0],["2019-05-03",8.7835,8.98,8.6689,8.7753,135500.0],["2019-05-06",8.6607,8.7426,8.366,8.4152,106900.0],["2019-05-07",8.3333,8.3988,8.0304,8.1123,116800.0],["2019-05-08",8.0959,8.0959,7.9199,7.9731,149900.0],["2019-05-09",7.9322,8.1205,7.8913,7.9895,229300.0],["2019-05-10",7.9813,8.0468,7.8913,7.9322,201400.0],["2019-05-13",7.8421,7.9895,7.6702,7.8831,310500.0],["2019-05-14",7.9486,7.9486,7.5884,7.7439,161200.0],["2019-05-15",7.7193,7.8667,7.6047,7.793,93800.0],["2019-05-16",7.8258,8.0795,7.8258,8.055,145200.0],["2019-05-17",7.9731,8.1614,7.9281,7.9567,198300.0],["2019-05-20",7.8749,8.1778,7.8749,8.1696,209400.0],["2019-05-21",8.2105,8.3169,8.145,8.1696,67000.0],["2019-05-22",8.1941,8.2146,8.0468,8.0959,102800.0],["2019-05-23",7.9977,8.1041,7.8749,7.8749,123300.0],["2019-05-24",7.9322,7.9895,7.7521,7.8421,85100.0],["2019-05-28",7.8667,7.9158,7.7439,7.834,62300.0],["2019-05-29",7.7112,7.9813,7.7112,7.8749,97000.0],["2019-05-30",7.9158,7.9731,7.8258,7.834,97500.0],["2019-05-31",7.7848,7.8585,7.7193,7.8421,96400.0],["2019-06-03",7.8667,8.0059,7.8094,7.9404,48100.0],["2019-06-04",7.9977,8.2678,7.9813,8.1532,49200.0],["2019-06-05",8.1614,8.2678,7.9977,8.014,74200.0],["2019-06-06",8.0304,8.1205,7.8994,8.0222,129800.0],["2019-06-07",8.0632,8.3251,8.055,8.2596,136900.0],["2019-06-10",8.2269,8.4479,8.1286,8.2023,89000.0],["2019-06-11",8.3087,8.4233,8.276,8.3579,84000.0],["2019-06-12",8.3087,8.5379,8.276,8.276,70400.0],["2019-06-13",8.3824,8.5543,8.2351,8.3006,118400.0],["2019-06-14",8.2678,8.3742,8.1614,8.1859,76800.0],["2019-06-17",8.2023,8.3006,8.1286,8.145,56500.0],["2019-06-18",8.2187,8.3497,8.1614,8.3006,81700.0],["2019-06-19",8.2596,8.321,8.2269,8.2924,80300.0],["2019-06-20",8.4152,8.8736,8.3906,8.6607,131800.0],["2019-06-21",8.6034,8.7262,8.4315,8.6444,200400.0],["2019-06-24",8.6935,8.718,8.4561,8.5134,52900.0],["2019-06-25",8.497,8.628,8.1532,8.2187,65800.0],["2019-06-26",8.2596,8.3006,8.145,8.2105,59000.0],["2019-06-27",8.2596,8.2842,8.0386,8.0632,79400.0],["2019-06-28",8.0713,8.1941,7.834,7.8503,72300.0],["2019-07-01",7.8667,8.0059,7.793,7.8421,125300.0],["2019-07-02",7.8421,7.9158,7.8176,7.8421,36600.0],["2019-07-03",7.8176,7.8667,7.7194,7.7848,28800.0],["2019-07-05",7.7521,7.7848,7.4738,7.7767,68000.0],["2019-07-08",7.7439,7.7439,7.4492,7.4574,35700.0],["2019-07-09",7.4001,7.5474,7.2036,7.4983,60500.0],["2019-07-10",7.572,7.7357,7.5311,7.5638,35100.0],["2019-07-11",7.5802,7.6293,7.3919,7.4328,41400.0],["2019-07-12",7.4328,7.5393,7.3919,7.441,20300.0],["2019-07-15",7.4165,7.5802,7.4001,7.4738,51800.0],["2019-07-16",7.4328,7.5393,7.3346,7.4083,62100.0],["2019-07-17",7.441,7.4656,7.3346,7.3919,99500.0],["2019-07-18",7.3919,7.4738,7.3755,7.4738,43100.0],["2019-07-19",7.4656,7.6211,7.4247,7.5311,53500.0],["2019-07-22",7.5393,7.5393,7.2773,7.3182,43400.0],["2019-07-23",7.3019,7.6293,7.2446,7.5966,110500.0],["2019-07-24",7.5884,7.7603,7.4574,7.5884,85300.0],["2019-07-25",7.6375,7.6375,7.2446,7.3019,59800.0],["2019-07-26",7.3592,7.4656,7.2732,7.441,74600.0],["2019-07-29",7.4247,7.5638,7.2855,7.3019,32800.0],["2019-07-30",7.3019,7.3182,7.1791,7.2446,22700.0],["2019-07-31",7.2691,7.2691,6.7207,6.7452,122800.0],["2019-08-01",7.0235,7.0235,6.1886,6.4342,107700.0],["2019-08-02",6.385,6.5406,6.1968,6.3196,59000.0],["2019-08-05",6.1476,6.2868,5.9594,5.9676,42800.0],["2019-08-06",5.9184,6.0658,5.7875,5.8693,75800.0],["2019-08-07",5.8366,6.295,5.7302,6.2213,156100.0],["2019-08-08",6.2541,6.5651,6.2541,6.516,64500.0],["2019-08-09",6.4915,6.5406,6.34,6.3687,41100.0],["2019-08-12",6.4014,6.5569,6.3196,6.4096,75500.0],["2019-08-13",6.3359,6.4505,6.0985,6.3032,316800.0],["2019-08-14",6.1313,6.4587,6.1313,6.4178,114100.0],["2019-08-15",6.4587,6.6388,6.2336,6.6306,114500.0],["2019-08-16",6.6224,6.9008,6.6061,6.8516,161200.0],["2019-08-19",6.999,7.0399,6.6961,6.8107,166900.0],["2019-08-20",6.7534,6.8271,6.5856,6.7616,61500.0],["2019-08-21",6.8107,6.8271,6.6961,6.8189,74100.0],["2019-08-22",6.7698,6.9826,6.7207,6.9744,97600.0],["2019-08-23",6.8762,7.1136,6.8271,7.0481,121000.0],["2019-08-26",7.0808,7.1954,7.0235,7.1627,83400.0],["2019-08-27",7.3428,7.3428,6.999,7.2364,109600.0],["2019-08-28",7.1954,7.3837,7.0972,7.3182,80900.0],["2019-08-29",7.3346,7.5065,7.3346,7.4656,39900.0],["2019-08-30",7.482,7.7112,7.4328,7.6866,108400.0],["2019-09-03",7.6375,7.8831,7.5065,7.6948,208500.0],["2019-09-04",7.7439,7.8831,7.7439,7.7767,118100.0],["2019-09-05",7.8176,7.8913,7.662,7.8421,250700.0],["2019-09-06",7.8667,7.8994,7.6825,7.8094,180600.0],["2019-09-09",7.8503,7.8994,7.7439,7.834,171000.0],["2019-09-10",7.8667,7.9486,7.7357,7.8913,120600.0],["2019-09-11",7.9322,7.9862,7.7194,7.7767,124100.0],["2019-09-12",7.4656,7.7521,7.3837,7.7357,143200.0],["2019-09-13",7.7767,7.9977,7.7767,7.8585,103300.0],["2019-09-16",7.8176,7.9977,7.6457,7.7357,108700.0],["2019-09-17",7.703,7.924,7.703,7.924,172400.0],["2019-09-18",7.8585,7.924,7.7767,7.8749,168400.0],["2019-09-19",7.8421,7.924,7.6702,7.8749,143600.0],["2019-09-20",7.8667,8.0386,7.8667,8.0059,89500.0],["2019-09-23",7.9076,8.0386,7.7521,7.8421,70700.0],["2019-09-24",7.793,7.793,7.6211,7.6702,58300.0],["2019-09-25",7.4983,7.6539,7.4901,7.6539,49300.0],["2019-09-26",7.6129,7.6866,7.572,7.6539,44200.0],["2019-09-27",7.6211,7.6989,7.5884,7.6702,29700.0],["2019-09-30",7.6293,7.7439,7.6293,7.703,79300.0],["2019-10-01",7.6948,7.7685,7.662,7.7275,80100.0],["2019-10-02",7.662,7.6866,7.5229,7.5474,139700.0],["2019-10-03",7.4983,7.5474,7.351,7.4574,229600.0],["2019-10-04",7.4492,7.4983,7.3755,7.4656,35100.0],["2019-10-07",7.3919,7.5474,7.3755,7.5147,75900.0],["2019-10-08",7.4738,7.5229,7.4165,7.4901,83700.0],["2019-10-09",7.5172,7.5802,7.4247,7.5802,27900.0],["2019-10-10",7.5966,7.8667,7.5638,7.8258,40500.0],["2019-10-11",7.8994,8.1286,7.8749,8.055,272300.0],["2019-10-14",7.9895,8.3579,7.9895,8.3415,104900.0],["2019-10-15",8.366,8.407,8.1696,8.2842,138900.0],["2019-10-16",8.2433,8.4725,8.2351,8.4643,193200.0],["2019-10-17",8.4725,8.6525,8.4725,8.5543,308200.0],["2019-10-18",8.4905,8.7098,8.4725,8.4725,340500.0],["2019-10-21",8.5789,8.6771,8.2678,8.6034,301600.0],["2019-10-22",8.6116,8.8245,8.3333,8.7999,299300.0],["2019-10-23",8.7999,8.8981,8.5543,8.6607,251500.0],["2019-10-24",8.6771,8.759,8.4397,8.5134,47900.0],["2019-10-25",8.4806,8.6034,8.0713,8.1041,352100.0],["2019-10-28",8.0959,8.3333,8.0411,8.2023,183300.0],["2019-10-29",8.1859,8.6362,8.1532,8.6116,194900.0],["2019-10-30",8.5134,8.759,8.5134,8.718,32000.0],["2019-10-31",8.6362,8.9882,8.6198,8.7508,148500.0],["2019-11-01",8.4643,8.4643,6.8844,7.0072,382500.0],["2019-11-04",7.793,7.8913,7.2773,7.5802,293500.0],["2019-11-05",7.5229,7.6702,7.3837,7.6293,139100.0],["2019-11-06",7.5966,7.7275,7.5065,7.6866,188900.0],["2019-11-07",7.6866,8.0304,7.6866,7.7848,169600.0],["2019-11-08",7.5802,7.7275,7.4492,7.703,179600.0],["2019-11-11",7.703,7.9977,7.662,7.8749,302400.0],["2019-11-12",7.8176,7.9404,7.6457,7.7439,433900.0],["2019-11-13",7.662,7.7439,7.5311,7.5966,170700.0],["2019-11-14",7.5638,7.7357,7.5147,7.5393,139000.0],["2019-11-15",7.5147,7.6129,7.0072,7.0727,159300.0],["2019-11-18",6.9417,6.9417,6.6388,6.6961,199500.0],["2019-11-19",6.737,6.7452,6.5488,6.6552,116900.0],["2019-11-20",6.6306,6.692,6.5078,6.5815,71200.0],["2019-11-21",6.5406,6.5569,6.385,6.4751,72500.0],["2019-11-22",6.4342,6.647,6.4342,6.5324,68100.0],["2019-11-25",6.5815,6.7166,6.5733,6.6224,38600.0],["2019-11-26",6.5488,6.6961,6.5406,6.6388,52500.0],["2019-11-27",6.6306,6.7862,6.5602,6.7616,61300.0],["2019-11-29",6.778,7.0317,6.7329,6.9499,70700.0],["2019-12-02",6.7289,6.9008,6.5569,6.647,124200.0],["2019-12-03",6.5979,6.6675,6.4996,6.647,50900.0],["2019-12-04",6.6797,6.8353,6.5979,6.6224,74600.0],["2019-12-05",6.5897,6.7862,6.5897,6.7862,37500.0],["2019-12-06",6.8189,7.1054,6.8189,7.089,85500.0],["2019-12-09",7.089,7.2855,7.0481,7.1627,58100.0],["2019-12-10",7.1955,7.2446,7.1136,7.22,33400.0],["2019-12-11",7.2118,7.5311,7.2118,7.5311,100800.0],["2019-12-12",7.572,7.7063,7.4247,7.5638,51000.0],["2019-12-13",7.6047,7.7439,7.4492,7.5556,66300.0],["2019-12-16",7.2773,7.5474,7.2609,7.2937,77200.0],["2019-12-17",7.2446,7.3346,7.1627,7.1791,56900.0],["2019-12-18",7.2118,7.22,6.9581,6.999,94000.0],["2019-12-19",6.9417,7.22,6.9417,7.0399,75000.0],["2019-12-20",7.1136,7.1381,6.8107,6.8844,202200.0],["2019-12-23",6.9335,7.0154,6.8353,6.8598,78400.0],["2019-12-24",6.8025,6.9908,6.7207,6.868,53100.0],["2019-12-26",6.9008,7.0072,6.8271,6.868,41100.0],["2019-12-27",6.9089,6.9089,6.7125,6.7616,45900.0],["2019-12-30",6.7289,6.8271,6.6388,6.6715,35300.0],["2019-12-31",6.6388,6.737,6.6388,6.6634,32400.0],["2020-01-02",6.7207,6.7207,6.5897,6.6797,43900.0],["2020-01-03",6.6961,6.9826,6.6961,6.9335,59400.0],["2020-01-06",6.9581,7.1381,6.9008,6.9581,75800.0],["2020-01-07",6.9581,7.0154,6.8435,6.8844,53200.0],["2020-01-08",6.8926,6.8926,6.737,6.737,29300.0],["2020-01-09",6.7289,6.9499,6.7166,6.8516,52100.0],["2020-01-10",6.8516,6.9662,6.8107,6.8353,29400.0],["2020-01-13",6.8762,7.2773,6.8762,7.2446,93000.0],["2020-01-14",7.1873,7.441,7.1381,7.3019,91500.0],["2020-01-15",7.2773,7.4165,7.2036,7.3019,50300.0],["2020-01-16",7.3182,7.3264,6.8353,6.8926,62900.0],["2020-01-17",7.0399,7.1545,6.9335,7.0727,59400.0],["2020-01-21",7.0727,7.2773,7.0399,7.2446,46600.0],["2020-01-22",7.2609,7.2691,7.0808,7.22,77500.0],["2020-01-23",7.1545,7.3428,7.13,7.3182,62100.0],["2020-01-24",7.2937,7.3101,6.8475,6.8762,63300.0],["2020-01-27",6.7862,6.7862,6.4546,6.4915,147800.0],["2020-01-28",6.5406,6.5406,6.3032,6.3687,102300.0],["2020-01-29",6.4014,6.426,6.1476,6.164,300500.0],["2020-01-30",6.1231,6.6306,6.1231,6.6306,94300.0],["2020-01-31",6.5569,6.6388,6.2131,6.4915,104800.0],["2020-02-03",6.4423,6.4915,6.1599,6.1968,36900.0],["2020-02-04",6.1722,6.4178,6.1722,6.4178,38600.0],["2020-02-05",6.4096,6.6224,6.4096,6.5979,27500.0],["2020-02-06",6.5651,6.5651,6.385,6.5078,36500.0],["2020-02-07",6.4423,6.4996,6.3032,6.4587,46100.0],["2020-02-10",6.426,6.5488,6.2623,6.3605,30900.0],["2020-02-11",6.516,6.7616,6.5078,6.7452,33700.0],["2020-02-12",6.7043,7.089,6.647,7.0727,46100.0],["2020-02-13",7.0235,7.0235,6.7289,6.8025,13800.0],["2020-02-14",7.0481,7.3592,6.9253,7.2937,42100.0],["2020-02-18",7.2036,7.2528,6.9826,7.0399,24100.0],["2020-02-19",6.999,7.2937,6.9662,7.2364,35500.0],["2020-02-20",7.2691,7.5147,7.2528,7.3019,46500.0],["2020-02-21",7.22,7.4901,7.22,7.482,24600.0],["2020-02-24",7.3346,7.4247,7.1791,7.2036,39700.0],["2020-02-25",7.2691,7.2691,6.8353,6.8844,43300.0],["2020-02-26",6.9253,6.9253,6.6388,6.7043,22700.0],["2020-02-27",6.5815,6.7043,6.3523,6.3932,34200.0],["2020-02-28",6.2786,6.3441,5.8366,6.0085,95800.0],["2020-03-02",5.9757,6.0903,5.812,6.0249,44400.0],["2020-03-03",6.1313,6.1476,5.7138,5.7629,55600.0],["2020-03-04",5.7629,5.8611,5.5091,5.6565,45700.0],["2020-03-05",5.6237,5.8038,5.3127,5.4682,360100.0],["2020-03-06",5.3782,5.5214,5.3209,5.4437,71300.0],["2020-03-09",5.2308,5.3045,4.3058,4.5923,384000.0],["2020-03-10",4.7069,4.9116,4.4982,4.9034,50000.0],["2020-03-11",4.797,4.8952,4.6905,4.756,97900.0],["2020-03-12",4.4368,4.4368,3.2416,3.8965,156900.0],["2020-03-13",4.206,4.3349,3.6991,4.1081,92100.0],["2020-03-16",3.3345,3.6902,3.2634,3.6635,128500.0],["2020-03-17",3.7436,4.1081,3.6369,4.0281,90900.0],["2020-03-18",3.7969,3.7969,3.379,3.4501,198200.0],["2020-03-19",3.299,3.3701,3.0189,3.21,141900.0],["2020-03-20",3.1211,3.2634,2.392,2.392,681700.0],["2020-03-23",2.5076,2.5787,2.352,2.4453,147500.0],["2020-03-24",2.5431,3.3079,2.5387,3.2456,184700.0],["2020-03-25",3.2367,3.6991,3.1389,3.2545,88700.0],["2020-03-26",3.2456,3.4323,2.9255,3.0322,35300.0],["2020-03-27",2.9433,3.0233,2.8544,2.97,32400.0],["2020-03-30",2.9166,2.9299,2.6587,2.7388,103400.0],["2020-03-31",2.7388,3.13,2.7388,3.0944,57900.0],["2020-04-01",3.05,3.05,2.5342,2.6409,225000.0],["2020-04-02",2.6054,2.7121,2.2808,2.472,153200.0],["2020-04-03",2.5876,2.7299,2.4987,2.6943,158900.0],["2020-04-06",2.8366,3.5035,2.6676,3.1033,210700.0],["2020-04-07",3.1656,3.3256,3.0144,3.1478,67800.0],["2020-04-08",3.1567,3.1567,2.8721,3.0944,72700.0],["2020-04-09",3.1033,3.3167,3.0144,3.0678,131500.0],["2020-04-13",3.0233,3.21,2.801,3.1656,151200.0],["2020-04-14",3.0767,3.419,3.0144,3.3523,124800.0],["2020-04-15",3.1745,3.2012,2.881,3.1389,90000.0],["2020-04-16",3.05,3.3612,3.05,3.2723,66300.0],["2020-04-17",3.299,3.6013,3.2278,3.4057,44100.0],["2020-04-20",3.3968,3.4946,3.2367,3.3345,36100.0],["2020-04-21",3.21,3.2812,2.9877,3.0856,120200.0],["2020-04-22",3.1478,3.1611,3.0304,3.0767,42400.0],["2020-04-23",3.0411,3.2012,2.9877,3.0767,65100.0],["2020-04-24",3.1211,3.13,2.9966,3.1033,52900.0],["2020-04-27",3.1389,3.1389,2.9877,3.0144,29700.0],["2020-04-28",2.9966,3.6991,2.9966,3.5924,160700.0],["2020-04-29",3.6724,4.3038,3.6458,4.0548,149000.0],["2020-04-30",3.9748,4.0014,3.5035,3.7258,78700.0],["2020-05-01",3.6191,3.6546,3.4679,3.5657,53900.0],["2020-05-04",3.5479,3.588,3.2456,3.2545,37100.0],["2020-05-05",3.3167,3.539,3.1834,3.2278,43500.0],["2020-05-06",3.21,3.2456,3.0856,3.1923,51800.0],["2020-05-07",3.1211,3.5124,3.0767,3.379,51600.0],["2020-05-08",3.3434,3.8503,3.3256,3.8325,39900.0],["2020-05-11",3.7702,3.8058,3.5657,3.7347,34300.0],["2020-05-12",3.628,3.8147,3.5657,3.6013,31100.0],["2020-05-13",3.6013,3.6369,3.4501,3.5568,62500.0],["2020-05-14",3.6191,3.9125,3.5035,3.6102,68000.0],["2020-05-15",3.5746,3.8058,3.5213,3.7436,61200.0],["2020-05-18",3.8681,4.1526,3.8681,4.117,33300.0],["2020-05-19",4.1526,4.1526,3.9161,4.1259,38100.0],["2020-05-20",4.1793,4.2682,4.0637,4.1971,30200.0],["2020-05-21",4.1704,4.1704,4.0014,4.037,8600.0],["2020-05-22",4.0014,4.0014,3.6813,3.7614,32400.0],["2020-05-26",3.7791,4.2593,3.7436,3.8236,34300.0],["2020-05-27",3.9036,3.9925,3.7525,3.8325,12000.0],["2020-05-28",3.8947,3.8947,3.6369,3.6369,24900.0],["2020-05-29",3.2812,3.7525,3.2812,3.5835,75100.0],["2020-06-01",3.6458,3.7791,3.4146,3.6458,49600.0],["2020-06-02",3.6013,4.0637,3.6013,3.8147,47400.0],["2020-06-03",4.0726,4.1437,3.9748,4.0459,70800.0],["2020-06-04",4.0815,4.1348,3.9125,4.0014,32800.0],["2020-06-05",3.9481,4.4194,3.9481,4.2949,105400.0],["2020-06-08",4.5172,5.2019,4.5172,4.8906,85600.0],["2020-06-09",4.8195,5.0062,4.7928,4.9084,31400.0],["2020-06-10",4.8995,4.8995,4.4549,4.8106,26100.0],["2020-06-11",4.6328,4.7439,4.446,4.6239,76500.0],["2020-06-12",4.8017,4.8551,4.5794,4.7484,30300.0],["2020-06-15",4.6061,4.6061,4.3571,4.5794,41800.0],["2020-06-16",4.8462,5.0374,4.6683,4.8995,50700.0],["2020-06-17",4.9529,4.9529,4.7395,4.9173,15400.0],["2020-06-18",4.9173,5.0774,4.8284,4.9618,146500.0],["2020-06-19",5.0774,5.0774,4.9084,4.9173,86200.0],["2020-06-22",4.5172,5.0418,4.5172,5.0329,79200.0],["2020-06-23",5.0774,5.6109,5.0329,5.5487,49700.0],["2020-06-24",5.6554,5.9844,5.602,5.8243,70100.0],["2020-06-25",5.8243,6.0022,5.8154,5.8599,31800.0],["2020-06-26",5.8154,5.9755,5.602,5.9221,125800.0],["2020-06-29",6.0022,6.0022,5.3175,5.7354,150000.0],["2020-06-30",5.602,5.9666,5.5398,5.9043,79200.0],["2020-07-01",5.9132,6.0022,5.4242,5.4864,119700.0],["2020-07-02",5.6287,5.6643,5.193,5.2019,53100.0],["2020-07-06",5.2997,5.4597,5.1129,5.2197,71500.0],["2020-07-07",5.1574,5.1814,4.7395,5.0418,104300.0],["2020-07-08",5.0418,5.3086,5.0151,5.2374,84400.0],["2020-07-09",5.2641,5.5131,5.1752,5.1841,34800.0],["2020-07-10",5.193,5.5042,5.193,5.4775,34000.0],["2020-07-13",5.5398,5.7976,5.4242,5.6998,52700.0],["2020-07-14",5.6732,5.8065,5.5487,5.7443,155500.0],["2020-07-15",5.8065,5.8243,5.6998,5.7976,154800.0],["2020-07-16",5.7354,5.7354,5.3975,5.442,28500.0],["2020-07-17",5.4775,5.682,5.4331,5.6198,29300.0],["2020-07-20",5.6643,5.7799,5.5931,5.7265,38900.0],["2020-07-21",5.8688,6.0022,5.7976,5.7976,112200.0],["2020-07-22",5.771,5.9399,5.6465,5.8332,64600.0],["2020-07-23",5.7799,5.7799,5.3975,5.4153,124800.0],["2020-07-24",5.3619,5.6643,5.1752,5.6287,24400.0],["2020-07-27",5.771,6.0466,5.5753,5.7799,64200.0],["2020-07-28",5.8599,5.9399,5.6376,5.6554,52700.0],["2020-07-29",5.7265,5.7976,5.4953,5.5042,17500.0],["2020-07-30",5.4686,5.5753,5.2908,5.5042,20300.0],["2020-07-31",5.5131,5.6643,5.5042,5.5931,23500.0],["2020-08-03",5.5487,5.8955,5.4331,5.851,277500.0],["2020-08-04",5.8421,6.3401,5.7354,6.1889,65900.0],["2020-08-05",6.18,6.6246,6.1533,6.2422,37700.0],["2020-08-06",6.1978,6.4645,6.1889,6.4112,23500.0],["2020-08-07",6.3578,6.4468,6.0466,6.2067,26000.0],["2020-08-10",6.7491,6.758,6.1711,6.6957,71400.0],["2020-08-11",6.6602,6.6602,6.1444,6.1444,27700.0],["2020-08-12",6.26,6.26,5.9933,6.1266,32100.0],["2020-08-13",6.1978,6.2511,6.1,6.1178,17400.0],["2020-08-14",6.0466,6.2334,6.011,6.1978,19100.0],["2020-08-17",6.3045,6.3934,6.1178,6.1622,18300.0],["2020-08-18",6.4379,6.6602,6.1444,6.3845,104200.0],["2020-08-19",6.3667,7.6116,6.3045,7.3093,174900.0],["2020-08-20",7.2826,7.4071,6.9349,6.9803,16500.0],["2020-08-21",7.0247,7.0247,6.4912,6.6424,26000.0],["2020-08-24",6.6068,6.758,6.429,6.5801,43100.0],["2020-08-25",6.5535,6.8291,6.2422,6.6246,43600.0],["2020-08-26",6.4734,7.1137,6.4734,7.0781,46900.0],["2020-08-27",7.0959,7.4516,6.6513,6.8291,32400.0],["2020-08-28",6.8825,7.3093,6.8825,7.1315,25700.0],["2020-08-31",7.167,7.416,6.9714,6.9714,44200.0],["2020-09-01",7.007,7.2204,6.2778,6.5268,74900.0],["2020-09-02",6.509,6.5357,6.0644,6.2867,131500.0],["2020-09-03",6.26,6.5979,6.26,6.4557,55400.0],["2020-09-04",6.5268,6.7402,6.2778,6.6602,20000.0],["2020-09-08",6.5713,6.6157,6.4023,6.5979,11500.0],["2020-09-09",6.6691,6.8736,6.5268,6.5535,37500.0],["2020-09-10",6.5979,6.8202,6.3578,6.4557,48400.0],["2020-09-11",6.5535,6.5713,6.3578,6.4112,22000.0],["2020-09-14",6.4023,6.5357,6.4023,6.5001,5200.0],["2020-09-15",6.6157,6.8825,6.6157,6.7491,19200.0],["2020-09-16",6.7313,7.007,6.509,6.5268,42100.0],["2020-09-17",6.4912,6.5757,6.0377,6.0644,71300.0],["2020-09-18",6.0555,6.2511,5.5664,5.7976,81300.0],["2020-09-21",5.6465,5.8332,5.273,5.7532,36800.0],["2020-09-22",5.7265,5.8332,5.6465,5.7976,7300.0],["2020-09-23",5.8599,5.9488,5.2997,5.3441,19000.0],["2020-09-24",5.3353,5.5664,5.0329,5.2463,51100.0],["2020-09-25",5.2641,5.2641,4.9796,5.0507,19000.0],["2020-09-28",5.1663,5.2997,4.7217,4.8017,23700.0],["2020-09-29",4.7662,4.775,4.615,4.6772,38700.0],["2020-09-30",4.6061,4.7484,4.5616,4.7039,71600.0],["2020-10-01",4.6861,5.3157,4.6417,5.1752,161800.0],["2020-10-02",4.9351,5.3353,4.9351,5.2819,122800.0],["2020-10-05",5.4331,5.8065,5.4153,5.771,34200.0],["2020-10-06",5.7887,6.0288,5.1752,5.2552,44500.0],["2020-10-07",5.1663,5.1663,4.8906,4.9707,70200.0],["2020-10-08",4.9982,5.0863,4.8906,4.9351,91200.0],["2020-10-09",4.9084,5.2997,4.8995,5.2819,40400.0],["2020-10-12",5.2463,5.5042,5.2463,5.4242,57900.0],["2020-10-13",5.3353,5.4153,5.2463,5.3264,34400.0],["2020-10-14",5.3619,5.5131,5.1396,5.2374,23900.0],["2020-10-15",5.1485,5.5398,5.0418,5.5042,13200.0],["2020-10-16",5.4775,5.6198,4.9974,5.0151,26400.0],["2020-10-19",5.0596,5.3264,4.8462,4.8729,14800.0],["2020-10-20",4.9262,5.0596,4.5883,4.8373,52000.0],["2020-10-21",4.8906,5.193,4.8551,5.1574,24400.0],["2020-10-22",5.1129,5.273,5.1041,5.1574,12100.0],["2020-10-23",5.1485,5.2641,5.0818,5.1574,15400.0],["2020-10-26",5.1574,5.273,4.9084,4.944,12400.0],["2020-10-27",4.9796,5.2819,4.7928,5.2819,82900.0],["2020-10-28",5.1574,5.1841,4.7928,5.1841,37000.0],["2020-10-29",5.2374,5.6376,5.0818,5.4686,101200.0],["2020-10-30",5.6287,5.9221,5.0729,5.3797,39100.0],["2020-11-02",5.3175,5.3886,5.0062,5.3886,21200.0],["2020-11-03",5.5042,6.0822,5.3575,5.931,54700.0],["2020-11-04",5.9221,5.9221,5.6643,5.7354,17000.0],["2020-11-05",6.0377,6.3845,5.9043,6.2511,39500.0],["2020-11-06",6.3756,6.6602,6.1711,6.1711,65500.0],["2020-11-09",6.0466,6.5179,5.8866,6.3134,55600.0],["2020-11-10",6.4023,6.7758,6.2867,6.7313,36200.0],["2020-11-11",6.678,6.678,6.3667,6.5268,18100.0],["2020-11-12",6.4201,6.6691,6.3934,6.6068,33500.0],["2020-11-13",6.678,6.7491,6.5535,6.678,14400.0],["2020-11-16",6.7046,7.0247,6.6602,6.8558,31700.0],["2020-11-17",6.8558,7.0692,6.8558,7.0247,11100.0],["2020-11-18",6.9447,7.1492,6.678,6.9803,21000.0],["2020-11-19",6.8914,6.9803,6.758,6.9447,5700.0],["2020-11-20",6.9447,7.0247,6.8158,6.8202,13400.0],["2020-11-23",6.9447,7.1315,6.8558,7.007,14700.0],["2020-11-24",6.9447,7.2559,6.7936,7.0514,34400.0],["2020-11-25",7.0692,7.3271,7.0692,7.1581,21300.0],["2020-11-27",7.1226,7.3182,7.1226,7.2915,15000.0],["2020-11-30",7.167,7.4782,6.8291,7.007,46900.0],["2020-12-01",7.1581,7.4427,7.0336,7.087,38500.0],["2020-12-02",7.1403,7.2026,6.8024,6.8558,48200.0],["2020-12-03",6.9358,8.0029,6.8558,7.3804,82700.0],["2020-12-04",7.3271,7.4694,7.1315,7.1759,33700.0],["2020-12-07",7.1137,7.8517,7.0781,7.8517,39600.0],["2020-12-08",7.825,8.1096,7.8073,8.0562,36200.0],["2020-12-09",8.1007,8.1007,7.5938,7.665,32800.0],["2020-12-10",7.6472,7.8606,7.6472,7.7895,16800.0],["2020-12-11",7.7361,8.0384,7.3893,7.416,30400.0],["2020-12-14",7.4249,7.5049,6.9981,7.0159,23900.0],["2020-12-15",7.1315,7.336,7.1137,7.2559,19400.0],["2020-12-16",7.3982,7.3982,7.1137,7.1848,30900.0],["2020-12-17",7.4249,7.5583,6.9803,7.1137,88600.0],["2020-12-18",7.1759,7.3893,6.589,6.589,106200.0],["2020-12-21",6.5801,7.2915,6.5801,7.2826,35400.0],["2020-12-22",7.1937,7.3538,7.1937,7.2559,49200.0],["2020-12-23",7.167,7.336,7.167,7.2648,30400.0],["2020-12-24",7.247,7.6917,7.247,7.5761,47500.0],["2020-12-28",7.6116,8.3408,7.4889,8.243,56800.0],["2020-12-29",8.2696,8.9099,8.1896,8.7409,81600.0],["2020-12-30",8.7676,8.7854,8.3363,8.4653,40600.0],["2020-12-31",8.6876,8.7587,8.4475,8.572,63700.0],["2021-01-04",8.6787,9.2567,8.6253,8.7142,88600.0],["2021-01-05",8.7409,9.0077,8.1718,8.3319,68000.0],["2021-01-06",8.403,8.7854,8.3408,8.5542,11900.0],["2021-01-07",8.6609,8.6609,8.0473,8.1985,20300.0],["2021-01-08",8.2963,8.3141,7.8695,7.9495,41100.0],["2021-01-11",7.8962,7.8962,7.6739,7.8073,15800.0],["2021-01-12",7.8428,8.5275,7.8339,8.403,37200.0],["2021-01-13",8.403,8.403,8.0029,8.0651,11200.0],["2021-01-14",8.0118,8.4475,8.0118,8.2163,25900.0],["2021-01-15",8.2074,8.4475,7.5494,7.7895,33600.0],["2021-01-19",7.7806,8.2963,7.7806,8.243,8900.0],["2021-01-20",7.994,8.323,7.994,8.323,3300.0],["2021-01-21",8.2696,8.483,7.9762,8.0562,12600.0],["2021-01-22",7.6472,8.1452,7.6472,7.914,5400.0],["2021-01-25",7.994,8.1274,7.7183,7.7539,11600.0],["2021-01-26",7.7628,7.825,7.7183,7.825,10100.0],["2021-01-27",7.6383,7.6383,7.0247,7.1893,83000.0],["2021-01-28",7.1226,7.6294,6.9092,7.2737,27400.0],["2021-01-29",7.3004,8.5898,7.1937,7.6739,73100.0],["2021-02-01",8.8921,11.1862,7.9317,8.9899,84800.0],["2021-02-02",8.8832,9.3812,8.7142,8.9721,65200.0],["2021-02-03",8.8476,9.1998,8.7631,8.8565,28500.0],["2021-02-04",8.7854,8.8921,8.3941,8.4653,45300.0],["2021-02-05",8.572,8.572,8.0384,8.1807,35100.0],["2021-02-08",8.4742,9.5234,8.4208,9.479,48100.0],["2021-02-09",9.5145,9.6035,8.6787,8.9365,73300.0],["2021-02-10",9.1144,9.4612,8.7854,8.9543,27500.0],["2021-02-11",8.9543,9.5857,8.5364,8.9188,40600.0],["2021-02-12",8.6876,9.5039,8.4919,9.2211,75700.0],["2021-02-16",9.31,10.2259,9.1855,9.2833,200500.0],["2021-02-17",8.7498,9.2567,8.1629,8.6342,95900.0],["2021-02-18",8.6342,8.6342,8.4297,8.4653,15300.0],["2021-02-19",8.7854,8.8921,8.2519,8.6431,25900.0],["2021-02-22",8.6075,9.7102,8.5809,9.2567,178800.0],["2021-02-23",9.2211,9.5679,9.1144,9.1766,35500.0],["2021-02-24",9.3189,9.7368,9.2122,9.6301,73400.0],["2021-02-25",9.6924,10.1103,8.5186,8.8743,61600.0],["2021-02-26",8.9543,8.9543,8.1941,8.4208,48900.0],["2021-03-01",8.5186,8.8832,8.2963,8.4475,20000.0],["2021-03-02",8.323,8.8921,8.1185,8.5986,35500.0],["2021-03-03",8.5809,8.7498,8.1185,8.3408,32600.0],["2021-03-04",8.4297,8.483,7.4516,8.0029,54500.0],["2021-03-05",8.0829,8.4653,7.8161,8.2519,199500.0],["2021-03-08",8.403,10.5816,7.9406,9.5946,662100.0],["2021-03-09",10.1014,10.6705,9.3812,9.5323,617200.0],["2021-03-10",9.808,9.808,9.3011,9.4256,106500.0],["2021-03-11",9.566,10.1497,9.4384,10.1223,349100.0],["2021-03-12",10.2409,10.2409,9.5934,9.8031,82700.0],["2021-03-15",9.8031,9.9399,9.3563,9.867,57700.0],["2021-03-16",9.9764,10.095,9.4749,10.0129,48700.0],["2021-03-17",9.9491,10.2591,9.7667,10.0311,77500.0],["2021-03-18",10.0311,10.2773,9.5022,9.5478,150800.0],["2021-03-19",9.5843,9.7758,9.2195,9.2286,429200.0],["2021-03-22",9.4657,9.7667,9.3107,9.6299,221000.0],["2021-03-23",9.5752,9.6983,9.1192,9.3837,172000.0],["2021-03-24",9.411,9.6116,9.1466,9.183,72900.0],["2021-03-25",9.1192,9.4749,9.0463,9.2286,127100.0],["2021-03-26",9.3198,9.7484,9.1922,9.256,120900.0],["2021-03-29",9.3289,9.5478,9.1192,9.3837,163800.0],["2021-03-30",9.3381,9.6572,9.2834,9.5113,297300.0],["2021-03-31",9.5934,9.6846,9.3198,9.3472,129500.0],["2021-04-01",9.566,9.6572,9.3654,9.5296,96700.0],["2021-04-05",9.7028,9.794,9.4657,9.5752,50200.0],["2021-04-06",9.6664,9.6664,9.411,9.5752,164800.0],["2021-04-07",9.6664,9.6664,9.4019,9.5204,81000.0],["2021-04-08",9.6664,9.6664,9.4293,9.5387,97000.0],["2021-04-09",9.6664,9.7028,9.4475,9.5569,138800.0],["2021-04-12",9.6664,9.9764,8.8912,9.1101,185400.0],["2021-04-13",9.1192,9.5296,9.0827,9.2834,257500.0],["2021-04-14",9.3016,10.0056,9.3016,9.7758,420000.0],["2021-04-15",9.8761,10.3521,9.7758,9.8852,131900.0],["2021-04-16",10.177,10.4688,10.0676,10.3959,168900.0],["2021-04-19",10.3229,10.3412,9.7211,9.8396,70400.0],["2021-04-20",9.7484,9.7849,9.0827,9.2104,94600.0],["2021-04-21",9.1557,9.5752,9.101,9.5113,304600.0],["2021-04-22",9.4749,9.6481,9.3016,9.3016,73900.0],["2021-04-23",9.1557,9.484,9.1283,9.1739,35600.0],["2021-04-26",9.1374,9.6025,9.1374,9.5204,32800.0],["2021-04-27",9.5752,9.8214,9.2925,9.411,43400.0],["2021-04-28",9.5934,9.639,9.3645,9.5478,109100.0],["2021-04-29",9.5843,9.6937,9.256,9.566,76600.0],["2021-04-30",9.5752,9.7028,8.873,9.4293,456300.0],["2021-05-03",9.411,9.5843,9.1329,9.2286,77800.0],["2021-05-04",9.0463,9.411,8.9642,9.0463,62500.0],["2021-05-05",9.101,9.3745,9.101,9.1466,72600.0],["2021-05-06",9.1466,9.5204,9.1466,9.1739,119800.0],["2021-05-07",9.2378,9.7484,9.2013,9.4566,103700.0],["2021-05-10",9.6208,9.8305,9.6116,9.6664,103500.0],["2021-05-11",9.6664,10.177,9.5478,9.7849,77600.0],["2021-05-12",9.8396,10.0402,9.8396,9.9217,149600.0],["2021-05-13",9.9673,10.2865,9.7575,9.8487,60800.0],["2021-05-14",9.9126,10.3777,9.8852,10.0767,123100.0],["2021-05-17",10.1679,10.7908,10.1588,10.6056,178000.0],["2021-05-18",10.7515,10.8883,10.519,10.6968,170700.0],["2021-05-19",10.8154,10.8154,9.8761,9.9855,248400.0],["2021-05-20",10.1041,10.364,9.9035,9.9673,100400.0],["2021-05-21",10.0858,10.25,9.8259,9.8943,94000.0],["2021-05-24",9.7849,9.9326,9.4931,9.7667,161200.0],["2021-05-25",9.7028,9.8624,9.2469,9.3107,100000.0],["2021-05-26",9.2104,9.639,9.1192,9.4293,109100.0],["2021-05-27",9.4566,9.6116,9.3198,9.4657,70800.0],["2021-05-28",9.4293,9.8031,9.4019,9.7484,86400.0],["2021-06-01",9.9399,10.4141,9.9399,10.0494,277700.0],["2021-06-02",10.022,10.1588,9.9399,10.0311,141300.0],["2021-06-03",9.9673,10.2044,9.8031,10.1314,104100.0],["2021-06-04",10.1588,10.7607,10.1588,10.6603,99600.0],["2021-06-07",10.7607,10.8519,10.4141,10.56,109100.0],["2021-06-08",10.5327,10.5555,10.1406,10.3229,55500.0],["2021-06-09",9.9764,10.0038,9.1192,9.5569,279800.0],["2021-06-10",9.5843,9.8031,9.4566,9.6116,98600.0],["2021-06-11",9.7302,9.8487,9.4466,9.5478,89000.0],["2021-06-14",9.4931,9.6572,9.3654,9.4566,134800.0],["2021-06-15",9.3745,9.3973,8.8821,8.9186,99900.0],["2021-06-16",8.873,8.8912,7.6328,7.9064,560800.0],["2021-06-17",7.8243,7.8608,7.5781,7.7604,261400.0],["2021-06-18",7.7422,7.9428,7.651,7.9428,306100.0],["2021-06-21",7.9884,8.0979,7.6693,7.7331,89100.0],["2021-06-22",7.7331,7.92,7.6328,7.8608,72700.0],["2021-06-23",7.9702,8.1982,7.9565,8.034,63700.0],["2021-06-24",8.1252,8.3258,8.0568,8.3076,64100.0],["2021-06-25",8.189,8.2802,8.0614,8.2438,85100.0],["2021-06-28",8.2438,8.2438,7.9064,7.9793,48800.0],["2021-06-29",7.9064,8.0158,7.6601,7.7513,60400.0],["2021-06-30",7.7969,8.0431,7.6875,7.9975,164200.0],["2021-07-01",8.107,8.2073,7.9975,8.1161,70500.0],["2021-07-02",8.1435,8.2985,8.0249,8.1343,65600.0],["2021-07-06",8.2073,8.2711,7.8662,7.9064,73000.0],["2021-07-07",7.9975,8.2346,7.8972,8.1982,83600.0],["2021-07-08",7.9884,7.9975,7.7696,7.879,68500.0],["2021-07-09",7.9064,8.0979,7.6966,7.7969,67000.0],["2021-07-12",7.8152,7.9064,7.6693,7.7878,26300.0],["2021-07-13",7.7513,7.7969,7.6328,7.651,29200.0],["2021-07-14",7.806,7.9155,7.5598,7.5598,64100.0],["2021-07-15",7.496,7.6054,7.3957,7.5507,40400.0],["2021-07-16",7.5051,7.6054,7.1312,7.2406,101900.0],["2021-07-19",7.1859,7.1859,6.6798,6.9944,82700.0],["2021-07-20",6.958,7.2406,6.7026,7.113,60800.0],["2021-07-21",7.2042,7.4139,7.113,7.3957,33200.0],["2021-07-22",7.2133,7.3774,7.1768,7.1768,34400.0],["2021-07-23",7.0765,7.1586,6.8877,7.0947,89300.0],["2021-07-26",7.1586,7.6328,7.1586,7.5872,42800.0],["2021-07-27",7.5051,7.5689,7.3683,7.4686,50100.0],["2021-07-28",7.5689,7.9155,7.5233,7.8881,52600.0],["2021-07-29",7.8425,8.1298,7.8015,7.8881,71400.0],["2021-07-30",8.2073,8.2073,7.423,7.7057,36300.0],["2021-08-02",7.7878,7.9519,7.5325,7.6054,37500.0],["2021-08-03",7.6875,8.0067,7.4504,7.9064,103600.0],["2021-08-04",7.8425,8.0979,7.6145,7.6601,91900.0],["2021-08-05",7.6145,7.7422,7.5416,7.6601,39300.0],["2021-08-06",7.6601,7.7422,7.4686,7.6966,27500.0],["2021-08-09",7.7148,7.7148,7.2498,7.3045,97900.0],["2021-08-10",7.2589,7.4914,7.2589,7.2954,71300.0],["2021-08-11",7.3592,7.4504,7.2589,7.3227,68000.0],["2021-08-12",7.3227,7.3957,7.0127,7.0309,110300.0],["2021-08-13",7.1221,7.1221,6.958,7.0583,64700.0],["2021-08-16",7.0765,7.0765,6.8576,6.9306,74200.0],["2021-08-17",6.8668,6.9133,6.5157,6.7026,72200.0],["2021-08-18",6.7026,6.7117,6.119,6.1919,179600.0],["2021-08-19",6.2558,6.5749,6.0916,6.119,192500.0],["2021-08-20",6.0916,6.3196,6.0734,6.119,107400.0],["2021-08-23",6.2102,6.5749,6.1646,6.3196,315800.0],["2021-08-24",6.502,7.8152,6.4838,7.6693,325600.0],["2021-08-25",7.6693,7.7513,7.1312,7.1859,135900.0],["2021-08-26",7.2589,7.3501,6.885,7.0583,54900.0],["2021-08-27",7.1768,7.4413,7.04,7.4139,120200.0],["2021-08-30",7.5416,7.5553,7.2862,7.4504,63200.0],["2021-08-31",7.496,7.5872,7.3866,7.5872,56800.0],["2021-09-01",7.6875,7.7422,7.4869,7.7148,52500.0],["2021-09-02",7.7331,7.8334,7.6875,7.7422,32700.0],["2021-09-03",7.6601,7.724,7.4413,7.4504,41800.0],["2021-09-07",7.4777,8.189,7.4777,8.1708,92700.0],["2021-09-08",8.2073,8.2711,7.5507,7.6054,67900.0],["2021-09-09",7.5872,7.6829,7.4595,7.5689,51100.0],["2021-09-10",7.5781,8.0596,7.3045,7.3136,87600.0],["2021-09-13",7.6419,7.6419,7.2771,7.3592,97100.0],["2021-09-14",7.341,7.4212,7.1403,7.1677,53800.0],["2021-09-15",7.2224,7.3501,7.113,7.3501,57400.0],["2021-09-16",7.341,7.382,6.8485,7.0127,139200.0],["2021-09-17",6.9306,6.9306,6.1007,6.1099,380600.0],["2021-09-20",6.1737,6.429,5.9275,6.1372,209700.0],["2021-09-21",6.1828,6.3014,6.119,6.1281,298100.0],["2021-09-22",6.1555,6.5932,6.1555,6.5658,144800.0],["2021-09-23",6.8394,6.8394,6.5202,6.6661,139300.0],["2021-09-24",6.5567,6.6479,6.3834,6.3926,83400.0],["2021-09-27",6.4655,6.8485,6.4199,6.6753,66500.0],["2021-09-28",6.6205,6.657,6.3561,6.6479,91400.0],["2021-09-29",6.885,6.885,6.5841,6.6388,60900.0],["2021-09-30",6.7026,7.113,6.7026,6.9306,223400.0],["2021-10-01",7.0035,7.1221,6.73,6.8485,106200.0],["2021-10-04",6.9306,7.2862,6.9306,7.0674,282700.0],["2021-10-05",7.1859,8.1252,7.0218,7.5872,895200.0],["2021-10-06",7.4777,7.848,7.2954,7.8243,246200.0],["2021-10-07",7.9337,8.7636,7.9064,8.1982,340700.0],["2021-10-08",8.3897,9.256,8.3897,8.9642,345000.0],["2021-10-11",8.9733,9.3107,8.417,8.4991,275800.0],["2021-10-12",8.6815,8.8092,8.4809,8.6541,100400.0],["2021-10-13",8.718,8.7672,8.5721,8.6359,137800.0],["2021-10-14",8.8912,9.4749,8.8912,9.4749,306500.0],["2021-10-15",9.712,10.5783,9.566,9.9308,374200.0],["2021-10-18",10.3412,11.7273,10.1679,11.2075,680600.0],["2021-10-19",11.6543,11.6543,10.0311,10.1679,433800.0],["2021-10-20",10.2226,10.3868,9.7028,10.095,270700.0],["2021-10-21",9.8579,10.1223,9.5387,9.7302,167100.0],["2021-10-22",9.6664,10.2089,9.6664,9.9035,163800.0],["2021-10-25",9.9673,10.9285,9.9253,10.7789,245000.0],["2021-10-26",10.8792,10.8792,10.177,10.2317,193100.0],["2021-10-27",9.9126,9.9126,8.4088,8.4626,563700.0],["2021-10-28",8.5903,8.8,8.2711,8.4535,280300.0],["2021-10-29",7.2954,7.8334,7.2042,7.7057,613000.0],["2021-11-01",7.7969,7.7969,6.8394,7.3318,832800.0],["2021-11-02",7.1039,7.5233,6.8576,7.5233,587300.0],["2021-11-03",7.3045,7.7422,7.113,7.5233,620200.0],["2021-11-04",7.3501,7.4595,6.9397,7.0583,496400.0],["2021-11-05",6.9306,7.7969,6.9306,7.7604,415100.0],["2021-11-08",7.7422,8.0112,7.3774,7.9611,268000.0],["2021-11-09",8.0431,8.262,8.0067,8.1526,280000.0],["2021-11-10",8.0796,8.2711,7.9428,8.2346,167300.0],["2021-11-11",8.0249,8.5994,7.9793,8.3623,431900.0],["2021-11-12",8.1982,8.6268,8.1343,8.5356,218600.0],["2021-11-15",8.5265,8.5265,8.2164,8.4717,107400.0],["2021-11-16",8.3258,8.5812,8.0979,8.2985,114000.0],["2021-11-17",8.1252,8.3076,8.0112,8.0249,83900.0],["2021-11-18",8.1526,8.1526,7.6419,7.8334,94200.0],["2021-11-19",7.7148,7.8653,7.5717,7.651,87200.0],["2021-11-22",7.7422,7.9064,7.6829,7.806,56000.0],["2021-11-23",7.7331,7.8972,7.3501,7.3774,206300.0],["2021-11-24",7.2954,7.7057,7.2954,7.5598,124100.0],["2021-11-26",7.2954,7.2954,6.958,7.1312,143700.0],["2021-11-29",7.2042,7.4504,7.0993,7.1951,237800.0],["2021-11-30",7.1403,7.268,6.7938,6.9944,104600.0],["2021-12-01",7.1768,7.2954,6.1099,6.3926,560400.0],["2021-12-02",6.4564,6.8029,6.4564,6.7938,178400.0],["2021-12-03",6.7938,6.958,6.3834,6.5294,378000.0],["2021-12-06",6.6023,7.04,6.4473,7.0218,132900.0],["2021-12-07",7.1586,7.3045,7.1221,7.1677,111200.0],["2021-12-08",7.2589,7.3318,7.113,7.1859,42400.0],["2021-12-09",7.0309,7.1221,6.9306,7.0765,45000.0],["2021-12-10",7.2133,7.2133,6.8941,7.0309,97500.0],["2021-12-13",7.0583,7.1312,6.7209,6.8485,58000.0],["2021-12-14",6.7938,6.8385,6.5202,6.6023,71200.0],["2021-12-15",6.5385,6.9124,6.274,6.8485,227000.0],["2021-12-16",7.0674,7.3501,7.0081,7.0856,250200.0],["2021-12-17",7.04,7.1805,6.9762,6.9762,227500.0],["2021-12-20",6.9032,7.04,6.7209,6.9671,125700.0],["2021-12-21",7.0218,7.3318,7.0218,7.2589,74600.0],["2021-12-22",7.2224,7.5325,7.1951,7.4139,95300.0],["2021-12-23",7.3957,7.5781,7.3391,7.496,32800.0],["2021-12-27",7.5325,7.6054,7.3592,7.5689,67100.0],["2021-12-28",7.496,7.5325,7.2315,7.2406,47200.0],["2021-12-29",7.04,7.2771,6.8941,7.1586,69300.0],["2021-12-30",7.0856,7.2771,6.9762,6.9853,130700.0],["2021-12-31",6.958,7.341,6.958,7.1677,82200.0],["2022-01-03",7.1312,7.3774,7.1312,7.2862,31500.0],["2022-01-04",7.3592,7.6328,7.2862,7.5872,327800.0],["2022-01-05",7.6601,8.1617,7.423,7.4595,90500.0],["2022-01-06",7.4869,7.7148,7.3045,7.6419,68100.0],["2022-01-07",7.6237,8.0523,7.6237,7.7878,71400.0],["2022-01-10",7.6237,7.6601,7.4522,7.5598,45500.0],["2022-01-11",7.6693,7.9064,7.6054,7.8972,34500.0],["2022-01-12",8.0887,8.3897,8.034,8.1161,197800.0],["2022-01-13",8.4261,8.4809,8.1435,8.2894,144000.0],["2022-01-14",8.2255,8.417,7.8152,8.0796,49600.0],["2022-01-18",8.0249,8.0933,7.7513,8.0067,54000.0],["2022-01-19",8.0431,8.6176,8.0431,8.1252,133000.0],["2022-01-20",8.1982,8.5721,8.0614,8.1252,73900.0],["2022-01-21",7.9975,8.1799,7.496,7.5598,129100.0],["2022-01-24",7.3592,7.5051,6.9762,7.4777,90000.0],["2022-01-25",7.3227,7.6237,7.0674,7.5689,270000.0],["2022-01-26",7.6237,7.9337,7.2954,7.5051,307200.0],["2022-01-27",7.5507,7.7604,7.1586,7.2771,90400.0],["2022-01-28",7.2042,7.2315,6.8394,7.2315,289500.0],["2022-01-31",7.2042,7.5598,7.04,7.5598,99200.0],["2022-02-01",7.5872,7.91,7.4777,7.7057,58200.0],["2022-02-02",7.724,7.724,7.423,7.6237,32900.0],["2022-02-03",7.5689,7.6784,7.2315,7.3866,81500.0],["2022-02-04",7.3592,7.5781,7.2771,7.4869,69000.0],["2022-02-07",7.5142,7.6693,7.3182,7.496,39900.0],["2022-02-08",7.4413,7.7969,7.1221,7.7422,120500.0],["2022-02-09",7.7422,7.9565,7.5325,7.7057,183400.0],["2022-02-10",7.5416,8.1252,7.2954,7.5598,413200.0],["2022-02-11",7.6145,8.417,7.6145,8.0158,212500.0],["2022-02-14",7.9337,8.2529,7.7787,8.0705,129000.0],["2022-02-15",8.1526,8.2985,7.9519,8.2529,35300.0],["2022-02-16",7.4322,8.0614,6.8485,8.034,567300.0],["2022-02-17",7.8608,8.107,7.6875,8.034,167800.0],["2022-02-18",7.9611,7.9793,7.5644,7.7331,105700.0],["2022-02-22",7.7604,7.8425,7.1312,7.2589,85700.0],["2022-02-23",7.3136,7.5279,7.1768,7.2589,105200.0],["2022-02-24",7.0947,7.3136,6.9853,7.1951,52800.0],["2022-02-25",7.1586,7.3318,7.0491,7.2315,112200.0],["2022-02-28",7.3592,7.3774,7.0491,7.2498,93600.0],["2022-03-01",7.2315,7.8425,7.2315,7.7969,104700.0],["2022-03-02",7.9155,8.2985,7.806,8.2711,108600.0],["2022-03-03",8.2802,8.3897,7.6784,8.034,206600.0],["2022-03-04",8.1982,8.1982,7.6784,7.9337,88900.0],["2022-03-07",8.0705,9.0645,8.0705,8.9551,864000.0],["2022-03-08",8.9824,9.256,8.5447,8.7088,174700.0],["2022-03-09",8.7362,8.9186,8.3623,8.5721,173400.0],["2022-03-10",8.6177,9.0357,8.4799,8.9597,113500.0],["2022-03-11",8.9027,9.0167,8.7887,8.8742,75700.0],["2022-03-14",8.9027,8.9027,8.1711,8.3326,358700.0],["2022-03-15",8.2566,8.7507,8.2566,8.5416,162900.0],["2022-03-16",8.5416,8.7222,8.1806,8.4181,148800.0],["2022-03-17",8.4276,8.8552,8.4276,8.5131,162800.0],["2022-03-18",8.5607,8.6937,7.9336,7.9716,572200.0],["2022-03-21",8.0476,8.5321,8.0096,8.4656,111500.0],["2022-03-22",8.4751,8.5226,8.1521,8.2661,70300.0],["2022-03-23",8.1711,8.7317,8.1711,8.5892,115400.0],["2022-03-24",8.7032,9.0737,8.6652,8.7412,64900.0],["2022-03-25",8.7222,8.8267,8.4561,8.7507,82100.0],["2022-03-28",8.7127,8.7222,8.3649,8.5987,119500.0],["2022-03-29",8.5987,8.7317,8.3706,8.7032,80100.0],["2022-03-30",8.6747,9.0785,8.6082,8.9027,57900.0],["2022-03-31",9.0452,9.1868,8.8077,8.8742,49600.0],["2022-04-01",8.9122,9.3398,8.8552,9.3113,105200.0],["2022-04-04",9.4918,9.9003,9.1402,9.6723,174900.0],["2022-04-05",9.6723,9.8908,9.1782,9.2162,91700.0],["2022-04-06",9.3018,9.7578,9.0072,9.7388,182600.0],["2022-04-07",9.8148,9.8338,9.3208,9.6153,87900.0],["2022-04-08",9.7673,9.9098,9.6533,9.9098,113100.0],["2022-04-11",9.9098,10.0143,9.3778,9.3778,129500.0],["2022-04-12",9.6248,9.7008,9.2732,9.6153,131400.0],["2022-04-13",9.5298,9.9478,9.4443,9.8148,86600.0],["2022-04-14",9.6723,9.8148,9.3303,9.5013,78100.0],["2022-04-18",9.4348,9.9383,9.3873,9.5393,88900.0],["2022-04-19",9.5393,9.6343,9.3113,9.6058,175900.0],["2022-04-20",9.7293,10.0048,9.6153,9.8433,406800.0],["2022-04-21",9.7863,9.7863,8.82,9.0167,189800.0],["2022-04-22",8.9597,9.0832,8.4751,8.8742,165600.0],["2022-04-25",8.5226,8.7032,8.0191,8.3706,155900.0],["2022-04-26",8.5512,8.5892,8.2756,8.3706,115600.0],["2022-04-27",8.4181,8.7032,8.2851,8.2946,71900.0],["2022-04-28",8.4751,9.0262,8.3136,8.8647,152000.0],["2022-04-29",9.0452,9.354,8.8742,8.8932,118900.0],["2022-05-02",8.8267,8.9977,8.5511,8.9787,94200.0],["2022-05-03",9.0262,9.1782,8.9977,9.1497,81700.0],["2022-05-04",9.1117,9.3588,8.9854,9.3493,54100.0],["2022-05-05",9.3018,9.3018,8.3896,8.5607,78600.0],["2022-05-06",8.5226,8.5607,8.0761,8.1711,168100.0],["2022-05-09",8.0096,8.0286,7.335,7.582,153500.0],["2022-05-10",7.639,7.7777,7.2447,7.506,122200.0],["2022-05-11",7.5915,7.9241,7.449,7.525,83500.0],["2022-05-12",7.297,7.392,6.9644,7.2685,174300.0],["2022-05-13",7.316,7.772,7.202,7.677,49000.0],["2022-05-16",7.696,7.9051,7.6675,7.753,323500.0],["2022-05-17",8.0096,8.2661,7.9811,8.0856,79500.0],["2022-05-18",8.0286,8.0381,7.696,7.715,81000.0],["2022-05-19",7.8576,8.2661,7.715,8.0476,84300.0],["2022-05-20",8.1806,8.2566,7.9146,8.0001,51900.0],["2022-05-23",8.1616,8.3222,8.0666,8.1996,29500.0],["2022-05-24",8.1806,8.2566,8.0172,8.2376,18200.0],["2022-05-25",8.2186,8.4086,8.1426,8.3896,21100.0],["2022-05-26",8.2946,8.5797,8.2946,8.3611,46600.0],["2022-05-27",8.4181,8.7602,8.2186,8.7602,108500.0],["2022-05-31",8.7982,9.1972,8.5036,8.6082,250900.0],["2022-06-01",8.6557,8.7032,8.4181,8.5226,60700.0],["2022-06-02",8.6462,8.9835,8.5131,8.5797,76000.0],["2022-06-03",8.6462,8.6842,8.2566,8.2851,62800.0],["2022-06-06",8.3041,8.4846,7.8813,8.0191,86600.0],["2022-06-07",7.9811,8.0381,7.791,7.8576,297200.0],["2022-06-08",7.8101,7.9336,7.677,7.6865,105800.0],["2022-06-09",7.6295,7.6295,7.2875,7.297,78300.0],["2022-06-10",7.1355,7.1545,6.9169,6.9359,221300.0],["2022-06-13",6.7364,6.7697,5.8813,5.9288,329200.0],["2022-06-14",6.0333,6.0998,5.8528,5.8623,234200.0],["2022-06-15",5.9858,6.3849,5.8243,6.2233,660200.0],["2022-06-16",6.1568,6.1663,5.8528,6.0428,111000.0],["2022-06-17",6.0428,6.3469,5.8243,6.3183,369700.0],["2022-06-21",6.3469,6.6803,6.2233,6.6509,281800.0],["2022-06-22",6.5939,6.6129,6.1378,6.1853,186400.0],["2022-06-23",6.1188,6.1188,5.7768,6.0808,229300.0],["2022-06-24",6.0998,6.4799,5.9573,6.3564,92000.0],["2022-06-27",6.3659,6.5274,6.2575,6.3088,125200.0],["2022-06-28",6.4324,6.5084,6.1188,6.1283,74800.0],["2022-06-29",6.1758,6.1948,6.0238,6.0903,79300.0],["2022-06-30",5.9953,6.0048,5.697,5.7103,55500.0],["2022-07-01",5.7388,5.8338,5.3302,5.7958,200500.0],["2022-07-05",5.7578,5.7768,5.3492,5.5107,236900.0],["2022-07-06",5.4442,5.6913,5.4442,5.6343,274200.0],["2022-07-07",5.7578,5.9383,5.7578,5.8528,101000.0],["2022-07-08",5.8243,5.848,5.5202,5.5963,83500.0],["2022-07-11",5.4632,5.6438,5.0927,5.1212,127200.0],["2022-07-12",5.0642,5.2637,4.9407,5.0357,184400.0],["2022-07-13",4.9502,5.1687,4.9046,5.0832,136800.0],["2022-07-14",4.9027,4.9122,4.7079,4.8932,106600.0],["2022-07-15",4.9787,5.0167,4.7601,4.9407,50200.0],["2022-07-18",5.0357,5.259,5.0167,5.0547,92600.0],["2022-07-19",5.0737,5.1877,5.0262,5.1402,81300.0],["2022-07-20",5.1497,5.3017,5.0642,5.1877,80800.0],["2022-07-21",5.2257,5.2257,4.9407,5.0832,52100.0],["2022-07-22",5.1022,5.1972,4.9739,5.0357,57600.0],["2022-07-25",5.0547,5.1877,4.9502,5.0737,54900.0],["2022-07-26",5.1117,5.3207,5.0262,5.2922,93700.0],["2022-07-27",5.2732,5.6248,5.2067,5.5012,66800.0],["2022-07-28",5.5868,5.7958,5.4252,5.7198,55300.0],["2022-07-29",5.7863,6.4419,5.7863,6.3374,98600.0],["2022-08-01",6.3564,6.3564,5.9649,6.1378,103500.0],["2022-08-02",6.1283,6.2138,6.0143,6.1188,43600.0],["2022-08-03",6.1663,6.1663,5.8195,6.0048,43700.0],["2022-08-04",6.0238,6.2233,5.8908,6.1853,35600.0],["2022-08-05",6.1473,6.4048,6.1473,6.3374,53300.0],["2022-08-08",6.4514,6.6509,6.1948,6.3088,35900.0],["2022-08-09",6.3564,6.3564,5.8718,6.0523,47700.0],["2022-08-10",6.1093,6.2898,6.0618,6.2043,36600.0],["2022-08-11",6.2708,6.4609,6.2708,6.4609,51000.0],["2022-08-12",6.4704,6.8457,6.4229,6.8409,75700.0],["2022-08-15",6.6889,6.8314,6.4229,6.6984,74700.0],["2022-08-16",6.6889,7.2115,6.6889,6.9929,179000.0],["2022-08-17",6.8409,6.8504,6.2328,6.2518,161100.0],["2022-08-18",6.1758,6.4514,6.0333,6.0998,68100.0],["2022-08-19",5.9858,6.0333,5.7958,5.7958,37700.0],["2022-08-22",5.7483,5.8623,5.6248,5.6913,112700.0],["2022-08-23",5.6628,5.9383,5.6628,5.7103,384000.0],["2022-08-24",5.7483,6.0333,5.7103,5.9098,274200.0],["2022-08-25",6.0333,6.1283,5.6913,5.7103,195600.0],["2022-08-26",5.7198,5.8765,5.5297,5.6628,126700.0],["2022-08-29",5.6248,5.8718,5.5963,5.6818,101300.0],["2022-08-30",5.6533,5.6533,5.3397,5.3777,78800.0],["2022-08-31",5.3967,5.5772,5.2875,5.3967,52700.0],["2022-09-01",5.3017,5.3967,4.9407,5.0927,163600.0],["2022-09-02",5.1497,5.4062,5.1497,5.2732,50100.0],["2022-09-06",5.2542,5.3492,4.9882,5.0832,64300.0],["2022-09-07",4.9977,4.9977,4.7696,4.8076,173900.0],["2022-09-08",4.8076,5.0262,4.7506,4.7696,181400.0],["2022-09-09",4.9027,5.0547,4.8076,4.8932,247800.0],["2022-09-12",4.9502,5.6523,4.9502,5.2352,314400.0],["2022-09-13",5.2447,5.2542,4.8552,4.9027,183200.0],["2022-09-14",4.9597,5.1877,4.8837,4.9312,186300.0],["2022-09-15",4.9407,5.0832,4.8742,5.0262,167400.0],["2022-09-16",5.2732,5.2922,4.7316,4.7316,1302100.0],["2022-09-19",4.7506,5.2922,4.7126,5.0737,506500.0],["2022-09-20",5.0737,5.506,5.0642,5.3302,442600.0],["2022-09-21",5.3967,5.5012,5.1554,5.3017,126700.0],["2022-09-22",5.2447,5.5202,5.221,5.3682,165100.0],["2022-09-23",5.2162,5.2162,4.8647,4.9217,117900.0],["2022-09-26",4.7981,4.9473,4.6556,4.6841,99300.0],["2022-09-27",4.7316,4.7886,4.6081,4.6366,79300.0],["2022-09-28",4.6461,4.8932,4.6461,4.8932,76400.0],["2022-09-29",4.8362,4.9046,4.5796,4.7126,144100.0],["2022-09-30",4.7126,5.0167,4.7126,4.9027,186000.0],["2022-10-03",5.0262,5.5107,4.9882,5.3017,152900.0],["2022-10-04",5.4537,5.5773,5.3017,5.5392,324000.0],["2022-10-05",5.4157,5.5487,5.334,5.5297,63900.0],["2022-10-06",5.4537,5.5202,5.3445,5.5012,59800.0],["2022-10-07",5.4157,5.5392,5.3397,5.4252,135200.0],["2022-10-10",5.3777,5.43,5.2162,5.2257,63200.0],["2022-10-11",5.1972,5.3682,5.1126,5.2447,54000.0],["2022-10-12",5.1877,5.2447,5.0452,5.2067,67200.0],["2022-10-13",5.0547,5.3397,4.9644,5.3017,113600.0],["2022-10-14",5.2162,5.3682,4.9787,5.0642,162400.0],["2022-10-17",5.1402,5.3587,5.1212,5.2257,151100.0],["2022-10-18",5.3112,5.6818,5.2447,5.5582,232800.0],["2022-10-19",5.3587,5.4917,5.0642,5.1497,136800.0],["2022-10-20",5.1402,5.3967,5.1307,5.1592,74200.0],["2022-10-21",5.1782,5.4632,5.1497,5.3967,75300.0],["2022-10-24",5.3682,5.6438,5.3112,5.4917,186000.0],["2022-10-25",5.4727,5.7768,5.4585,5.6343,161300.0],["2022-10-26",5.6913,5.8813,5.5772,5.6723,226400.0],["2022-10-27",5.7008,5.7673,5.487,5.5677,165500.0],["2022-10-28",5.3682,5.5725,4.7316,4.9217,492500.0],["2022-10-31",4.8076,4.9692,4.6214,4.7696,1498700.0],["2022-11-01",4.8457,4.8837,4.5131,4.5511,308100.0],["2022-11-02",4.5416,4.6366,4.2091,4.2661,309400.0],["2022-11-03",4.2091,4.2471,4.057,4.2471,272500.0],["2022-11-04",4.3611,4.6936,4.3611,4.5701,220200.0],["2022-11-07",4.6176,4.6936,4.3231,4.3801,226400.0],["2022-11-08",4.3896,4.5796,4.2946,4.5036,119600.0],["2022-11-09",4.4466,4.7126,4.3231,4.3801,119500.0],["2022-11-10",4.5511,4.7601,4.5321,4.5701,105800.0],["2022-11-11",4.6461,5.0737,4.6461,5.0262,182400.0],["2022-11-14",5.0072,5.2162,4.9692,5.1972,112700.0],["2022-11-15",5.3112,5.4347,5.0832,5.1402,86400.0],["2022-11-16",5.1307,5.1972,4.8171,4.8742,136200.0],["2022-11-17",4.8457,4.8742,4.7031,4.7886,58200.0],["2022-11-18",4.7886,4.8837,4.7316,4.8837,69700.0],["2022-11-21",4.8266,4.8266,4.6005,4.7791,89700.0],["2022-11-22",4.8362,5.0737,4.6556,5.0262,63200.0],["2022-11-23",4.9407,5.0642,4.9407,5.0167,23500.0],["2022-11-25",5.0547,5.1877,5.0262,5.0737,33100.0],["2022-11-28",5.0357,5.0737,4.7126,4.7506,60900.0],["2022-11-29",4.8457,4.9597,4.8076,4.9027,54000.0],["2022-11-30",4.9882,5.1687,4.8932,5.1687,121200.0],["2022-12-01",5.2257,5.2257,5.0718,5.1212,51900.0],["2022-12-02",5.0167,5.3967,4.9217,5.3397,94100.0],["2022-12-05",5.3207,5.5012,5.1877,5.2542,127000.0],["2022-12-06",5.1782,5.5012,5.1782,5.1972,187800.0],["2022-12-07",5.1972,5.3112,5.1402,5.2542,52200.0],["2022-12-08",5.2542,5.3872,5.2162,5.2542,31800.0],["2022-12-09",5.1877,5.4338,5.1307,5.2447,78000.0],["2022-12-12",5.2257,5.2257,4.9388,4.9692,73800.0],["2022-12-13",5.1687,5.3207,5.1307,5.2257,127100.0],["2022-12-14",5.1592,5.4632,5.0832,5.3587,160400.0],["2022-12-15",5.1877,5.6248,5.1782,5.4632,323300.0],["2022-12-16",5.3872,6.3944,5.3777,6.3754,1442700.0],["2022-12-19",6.2518,6.2518,4.6984,4.8552,563500.0],["2022-12-20",4.8647,5.0262,4.8171,4.9882,208100.0],["2022-12-21",5.0357,5.2067,4.9312,5.1497,136200.0],["2022-12-22",5.1022,5.1402,4.7886,5.1402,139900.0],["2022-12-23",5.1497,5.6628,4.9502,5.6058,255900.0],["2022-12-27",5.6153,5.7103,5.4917,5.6248,160000.0],["2022-12-28",5.5487,5.7198,5.4252,5.7008,132200.0],["2022-12-29",5.7768,5.8623,5.6818,5.8433,122500.0],["2022-12-30",5.9383,5.9383,5.6628,5.7293,48300.0],["2023-01-03",5.8433,5.9098,5.4157,5.4442,118700.0],["2023-01-04",5.5582,5.6153,5.3397,5.3967,96900.0],["2023-01-05",5.4727,5.715,5.4157,5.6248,88100.0],["2023-01-06",5.6628,6.0903,5.6552,5.9193,119300.0],["2023-01-09",6.0713,6.2138,5.9573,5.9763,143500.0],["2023-01-10",6.0523,6.4039,5.8718,6.3279,163700.0],["2023-01-11",6.3279,6.8219,6.3279,6.8124,167700.0],["2023-01-12",6.8409,7.316,6.7763,7.0975,348700.0],["2023-01-13",6.9834,7.088,6.8599,6.9359,97800.0],["2023-01-17",6.9739,7.0785,6.6129,6.9739,119500.0],["2023-01-18",7.088,7.1355,6.8029,6.8694,62000.0],["2023-01-19",6.7934,7.0499,6.5844,6.9929,100900.0],["2023-01-20",7.0024,7.107,6.7934,6.8979,68100.0],["2023-01-23",6.9169,7.0785,6.7649,6.9454,208400.0],["2023-01-24",6.8647,6.9644,6.7953,6.8789,33300.0],["2023-01-25",6.8314,7.1355,6.8314,7.0309,296600.0],["2023-01-26",7.0785,7.1545,6.8789,7.0785,68500.0],["2023-01-27",7.088,7.1497,6.9739,7.1355,60400.0],["2023-01-30",7.069,7.126,6.9739,7.0214,23000.0],["2023-01-31",7.0214,7.0214,6.5939,6.8979,90600.0],["2023-02-01",6.8884,6.8884,6.4419,6.7269,90800.0],["2023-02-02",6.7269,6.8314,6.3469,6.4419,85600.0],["2023-02-03",6.3659,6.4989,6.2898,6.3469,63700.0],["2023-02-06",6.2803,6.2803,5.9858,6.1188,104100.0],["2023-02-07",6.2043,6.2851,6.0903,6.2233,46300.0],["2023-02-08",6.2233,6.4229,6.1711,6.3754,98000.0],["2023-02-09",6.4039,6.4704,6.1473,6.4039,146200.0],["2023-02-10",6.4609,6.4609,6.2233,6.2993,39600.0],["2023-02-13",6.2328,6.4514,6.2328,6.3183,36000.0],["2023-02-14",6.3469,6.4799,6.2803,6.3659,42700.0],["2023-02-15",6.2613,6.3183,6.1758,6.3183,30200.0],["2023-02-16",6.1568,6.2898,5.8053,6.1758,120000.0],["2023-02-17",6.1758,6.2898,6.0998,6.2328,80900.0],["2023-02-21",6.2518,6.3183,6.0048,6.0238,68800.0],["2023-02-22",6.0903,6.0903,5.6533,5.7103,80900.0],["2023-02-23",5.7578,5.7863,5.6058,5.7198,38000.0],["2023-02-24",5.7008,5.7008,5.4157,5.4537,63700.0],["2023-02-27",5.4727,5.6818,5.4157,5.5963,63800.0],["2023-02-28",5.6818,5.7673,5.5963,5.7483,229300.0],["2023-03-01",5.8243,5.886,5.7008,5.8528,66300.0],["2023-03-02",5.8528,6.1093,5.8528,6.0428,41600.0],["2023-03-03",6.1188,6.3374,6.0238,6.2613,98200.0],["2023-03-06",6.2613,6.3279,6.0713,6.0808,113700.0],["2023-03-07",6.0808,6.0998,5.8433,5.9953,71300.0],["2023-03-08",6.0143,6.1188,5.8718,5.9858,58200.0],["2023-03-09",5.9848,6.073,5.8575,5.9261,269400.0],["2023-03-10",5.8771,5.8771,5.6322,5.7987,97700.0],["2023-03-13",5.6714,5.7595,5.4265,5.691,172500.0],["2023-03-14",5.7497,5.8722,5.4755,5.6714,141400.0],["2023-03-15",5.6126,5.6322,5.3481,5.4363,165000.0],["2023-03-16",5.3579,5.4853,5.2404,5.4363,123600.0],["2023-03-17",5.4265,5.6224,5.2992,5.4461,660600.0],["2023-03-20",5.4755,5.8967,5.4755,5.7889,92600.0],["2023-03-21",5.8771,5.9652,5.7987,5.9065,67900.0],["2023-03-22",5.8183,6.0328,5.7243,5.8281,66900.0],["2023-03-23",5.8771,6.0828,5.8673,5.9163,77000.0],["2023-03-24",5.8477,5.9554,5.7987,5.8673,30400.0],["2023-03-27",5.8771,6.1024,5.8771,5.9946,48200.0],["2023-03-28",5.9946,6.024,5.8183,5.9358,42400.0],["2023-03-29",5.9848,6.1122,5.975,6.0534,74800.0],["2023-03-30",5.975,6.2297,5.8771,6.2199,130100.0],["2023-03-31",6.2199,6.3668,6.1122,6.1513,95800.0],["2023-04-03",6.1513,6.2983,6.1513,6.2199,40500.0],["2023-04-04",6.2199,6.2199,6.0338,6.073,84600.0],["2023-04-05",6.024,6.2003,5.9065,6.024,31300.0],["2023-04-06",6.0436,6.3472,5.9261,6.3277,118200.0],["2023-04-10",6.2787,6.2787,6.1024,6.1807,31300.0],["2023-04-11",6.2591,6.3081,6.0338,6.2199,43500.0],["2023-04-12",6.1611,6.3766,6.1415,6.3668,73400.0],["2023-04-13",6.3766,6.6705,6.3766,6.6313,65400.0],["2023-04-14",6.6509,6.6901,6.5334,6.5627,78800.0],["2023-04-17",6.5138,6.5138,6.1513,6.2689,222500.0],["2023-04-18",6.3472,6.6705,6.3277,6.5627,264700.0],["2023-04-19",6.4746,6.5334,6.357,6.4354,57200.0],["2023-04-20",6.3962,6.5236,6.2689,6.3375,41400.0],["2023-04-21",6.3179,6.3521,6.0828,6.2689,94000.0],["2023-04-24",6.2493,6.2493,6.024,6.1709,40700.0],["2023-04-25",6.0828,6.1464,5.8379,6.1024,42400.0],["2023-04-26",6.1807,6.1905,5.9554,5.9554,15900.0],["2023-04-27",5.9456,6.1415,5.9456,5.9652,20000.0],["2023-04-28",5.9652,6.0103,5.6763,5.8771,83300.0],["2023-05-01",5.8771,6.0485,5.6322,5.6322,27600.0],["2023-05-02",5.6224,5.7497,5.544,5.6812,24700.0],["2023-05-03",5.6714,5.7302,5.5245,5.642,37200.0],["2023-05-04",5.6028,5.6224,5.3873,5.593,127100.0],["2023-05-05",5.6028,5.6224,5.5,5.593,29300.0],["2023-05-08",5.5832,5.8732,5.5832,5.8085,30300.0],["2023-05-09",5.7987,5.9652,5.7204,5.9456,21900.0],["2023-05-10",5.975,6.1024,5.8967,5.9456,95400.0],["2023-05-11",5.9261,5.9261,5.5245,5.7889,80300.0],["2023-05-12",5.7008,5.8183,5.6714,5.7791,55700.0],["2023-05-15",5.8085,5.8771,5.5734,5.8281,130100.0],["2023-05-16",5.8281,6.0436,5.6616,5.6812,73100.0],["2023-05-17",5.7302,5.7791,5.6126,5.6812,25900.0],["2023-05-18",5.7302,5.7302,5.4363,5.5734,26400.0],["2023-05-19",5.593,5.6126,5.4167,5.4363,24300.0],["2023-05-22",5.3971,5.4559,5.1914,5.2698,43500.0],["2023-05-23",5.211,5.2502,5.1033,5.1718,47800.0],["2023-05-24",5.1424,5.1914,5.0151,5.0739,26700.0],["2023-05-25",5.0445,5.0954,4.9955,5.0641,54300.0],["2023-05-26",5.0935,5.1131,5.0151,5.0641,17600.0],["2023-05-30",5.0641,5.1522,4.8976,5.0445,64600.0],["2023-05-31",5.0543,5.1424,4.8878,4.927,42700.0],["2023-06-01",4.878,5.0445,4.8486,4.8584,75500.0],["2023-06-02",4.8584,5.2306,4.8486,5.1326,86800.0],["2023-06-05",5.1229,5.3971,5.1229,5.26,32200.0],["2023-06-06",5.26,5.4853,5.211,5.3971,21900.0],["2023-06-07",5.3873,5.4853,5.2012,5.2502,37600.0],["2023-06-08",5.1522,5.3286,5.1522,5.2012,50300.0],["2023-06-09",5.1424,5.3481,5.1424,5.3286,23400.0],["2023-06-12",5.4069,5.45,5.1816,5.211,45800.0],["2023-06-13",5.2992,5.4363,5.0935,5.1131,71500.0],["2023-06-14",5.2012,5.2404,5.0935,5.162,109900.0],["2023-06-15",5.162,5.3677,5.0151,5.0935,82700.0],["2023-06-16",5.0641,5.1816,4.6233,4.7408,479000.0],["2023-06-20",4.8584,4.8878,4.687,4.7506,240400.0],["2023-06-21",4.731,4.783,4.6821,4.7408,77000.0],["2023-06-22",4.6331,4.7702,4.6135,4.7408,246000.0],["2023-06-23",4.6429,4.7604,4.6037,4.7604,52900.0],["2023-06-26",4.7604,4.7898,4.6919,4.731,26600.0],["2023-06-27",4.7213,4.7359,4.6037,4.731,70900.0],["2023-06-28",4.6527,4.7408,4.6135,4.7408,59800.0],["2023-06-29",4.7898,4.8388,4.7213,4.78,25600.0],["2023-06-30",4.7898,4.829,4.7213,4.7604,42000.0],["2023-07-03",4.7408,5.0347,4.7408,4.9367,61800.0],["2023-07-05",4.9857,4.9857,4.6331,4.7702,77300.0],["2023-07-06",4.6723,4.7702,4.5547,4.6233,32900.0],["2023-07-07",4.6723,4.731,4.6321,4.7115,42400.0],["2023-07-10",4.7115,4.7115,4.5939,4.6233,25000.0],["2023-07-11",4.6233,4.687,4.54,4.6331,22900.0],["2023-07-12",4.7017,4.7017,4.4666,4.5449,107900.0],["2023-07-13",4.6135,4.6282,4.3784,4.5645,420500.0],["2023-07-14",4.6919,4.6919,4.4764,4.5058,70400.0],["2023-07-17",4.4862,4.7213,4.398,4.7115,675600.0],["2023-07-18",4.6331,4.8878,4.5547,4.7898,588100.0],["2023-07-19",4.78,4.7996,4.4372,4.6625,316500.0],["2023-07-20",4.6625,4.7017,4.3882,4.4078,98600.0],["2023-07-21",4.4176,4.4568,4.3784,4.398,185400.0],["2023-07-24",4.3784,4.4568,4.2609,4.3392,295600.0],["2023-07-25",4.349,4.4176,4.1238,4.1629,773500.0],["2023-07-26",4.1531,4.2315,4.065,4.2021,1074200.0],["2023-07-27",4.2119,4.5156,4.0503,4.5058,2619500.0],["2023-07-28",4.447,4.8094,4.4274,4.731,291300.0],["2023-07-31",4.7408,5.0837,4.7408,4.8878,339100.0],["2023-08-01",4.7898,4.9759,4.6919,4.8388,187400.0],["2023-08-02",4.7996,4.9563,4.7506,4.9074,118200.0],["2023-08-03",4.8878,4.9857,4.8682,4.927,122900.0],["2023-08-04",4.9367,4.9759,4.8584,4.8878,99200.0],["2023-08-07",4.878,4.878,4.7506,4.8192,92400.0],["2023-08-08",4.7996,4.9367,4.7947,4.8584,83900.0],["2023-08-09",4.8584,4.9563,4.8388,4.927,85600.0],["2023-08-10",4.9955,5.1229,4.8976,4.9857,67500.0],["2023-08-11",4.9857,5.1424,4.9367,5.1229,49600.0],["2023-08-14",5.0935,5.1326,4.9367,5.0543,26200.0],["2023-08-15",4.9857,4.9857,4.7408,4.9465,70600.0],["2023-08-16",4.9074,5.0837,4.8192,5.0445,57300.0],["2023-08-17",5.1131,5.1131,4.927,5.0151,19600.0],["2023-08-18",4.9661,5.0249,4.9465,4.9857,20200.0],["2023-08-21",5.0249,5.3863,4.9857,5.3481,75700.0],["2023-08-22",5.3677,5.3677,5.1424,5.2796,45800.0],["2023-08-23",5.2796,5.4853,5.2404,5.4853,38100.0],["2023-08-24",5.4265,5.5342,5.4265,5.5342,26800.0],["2023-08-25",5.5245,5.5245,5.4167,5.4755,13800.0],["2023-08-28",5.4755,5.8771,5.4755,5.8771,77800.0],["2023-08-29",5.8183,5.975,5.6812,5.975,70700.0],["2023-08-30",6.0436,6.3081,5.9456,6.0436,138100.0],["2023-08-31",6.0436,6.3179,5.8869,6.2689,83400.0],["2023-09-01",6.3472,6.357,6.1709,6.2591,70200.0],["2023-09-05",6.1807,6.3668,6.1318,6.2983,77600.0],["2023-09-06",6.2493,6.3472,6.1905,6.2689,37600.0],["2023-09-07",6.1807,6.2101,5.9084,6.1905,39200.0],["2023-09-08",6.1513,6.2493,5.8673,6.0632,89800.0],["2023-09-11",6.122,6.1415,5.8673,5.9456,9700.0],["2023-09-12",5.8477,6.0534,5.7595,6.0044,64400.0],["2023-09-13",5.9358,6.2885,5.8869,6.2885,30200.0],["2023-09-14",6.3375,6.5138,6.2101,6.4942,145800.0],["2023-09-15",6.4648,6.8566,6.3668,6.8566,542700.0],["2023-09-18",6.6705,6.7195,6.4844,6.5529,70100.0],["2023-09-19",6.5725,6.5725,6.3081,6.3668,102300.0],["2023-09-20",6.2983,6.504,6.2983,6.4746,54600.0],["2023-09-21",6.4746,6.4746,6.2199,6.3472,87400.0],["2023-09-22",6.3179,6.3472,6.073,6.1024,17400.0],["2023-09-25",6.1611,6.2983,5.9848,6.2983,31500.0],["2023-09-26",6.2199,6.313,6.1758,6.2199,32100.0],["2023-09-27",6.2297,6.2297,6.0828,6.1905,40800.0],["2023-09-28",6.2885,6.3766,6.1415,6.2983,116400.0],["2023-09-29",6.2983,6.3717,5.9261,5.9261,136500.0],["2023-10-02",5.9554,6.0593,5.7204,5.7693,139900.0],["2023-10-03",5.6518,5.8379,5.6518,5.7302,29600.0],["2023-10-04",5.6812,5.7057,5.5832,5.6714,32800.0],["2023-10-05",5.6616,5.7302,5.5881,5.6616,17100.0],["2023-10-06",5.6028,5.9456,5.5832,5.8771,33800.0],["2023-10-09",5.8477,5.8477,5.7008,5.8085,17800.0],["2023-10-10",5.8281,5.8673,5.7106,5.8575,21700.0],["2023-10-11",5.7889,5.8085,5.4951,5.5636,46200.0],["2023-10-12",5.593,5.593,5.3873,5.4069,67500.0],["2023-10-13",5.4755,5.4755,5.2306,5.3286,115900.0],["2023-10-16",5.4167,5.4755,5.2502,5.3579,60900.0],["2023-10-17",5.4069,5.4706,5.2992,5.2992,22400.0],["2023-10-18",5.3383,5.3432,5.2502,5.2502,34800.0],["2023-10-19",5.211,5.3383,5.1914,5.309,21300.0],["2023-10-20",5.26,5.4363,5.2404,5.2796,26800.0],["2023-10-23",5.2012,5.2992,5.1914,5.2698,23100.0],["2023-10-24",5.2992,5.4167,5.1914,5.3873,23800.0],["2023-10-25",5.3579,5.4608,5.1914,5.211,46300.0],["2023-10-26",5.2404,5.4706,5.2404,5.3971,70900.0],["2023-10-27",5.4265,5.4265,5.3139,5.4167,74300.0],["2023-10-30",5.3188,5.4559,5.3188,5.3775,184800.0],["2023-10-31",5.3873,6.0142,4.7213,5.8673,615400.0],["2023-11-01",5.691,5.8477,5.5636,5.6126,169200.0],["2023-11-02",5.6714,5.8477,5.593,5.6322,65000.0],["2023-11-03",5.691,5.7791,5.6812,5.7204,26400.0],["2023-11-06",5.6812,5.7693,5.544,5.6028,91400.0],["2023-11-07",5.5734,5.7057,5.5734,5.5832,80200.0],["2023-11-08",5.5245,5.6567,5.4265,5.4951,105300.0],["2023-11-09",5.4657,5.6322,5.4657,5.5832,55600.0],["2023-11-10",5.544,5.6322,5.544,5.6028,54900.0],["2023-11-13",5.642,5.642,5.5147,5.5245,75900.0],["2023-11-14",5.6518,5.8163,5.6028,5.6322,148100.0],["2023-11-15",5.6126,5.7204,5.6126,5.6616,80700.0],["2023-11-16",5.7008,5.8183,5.7008,5.7497,97600.0],["2023-11-17",5.7987,5.8183,5.7595,5.7791,43600.0],["2023-11-20",5.7008,5.833,5.691,5.7302,55100.0],["2023-11-21",5.7791,5.8085,5.7204,5.7595,45200.0],["2023-11-22",5.8183,5.8183,5.6518,5.691,70600.0],["2023-11-24",5.5636,5.8046,5.5636,5.7399,89200.0],["2023-11-27",5.7889,5.8085,5.7008,5.7595,64600.0],["2023-11-28",5.7987,5.8183,5.7497,5.7497,90000.0],["2023-11-29",5.8085,5.8281,5.7008,5.7595,61000.0],["2023-11-30",5.7497,5.7889,5.7399,5.7497,38800.0],["2023-12-01",5.7889,5.8085,5.691,5.7595,72100.0],["2023-12-04",5.7615,5.7644,5.6812,5.6812,52700.0],["2023-12-05",5.691,5.7204,5.5832,5.593,45000.0],["2023-12-06",5.6224,5.7204,5.5832,5.6224,40300.0],["2023-12-07",5.6224,5.7008,5.6126,5.6812,25000.0],["2023-12-08",5.5901,5.7889,5.5901,5.7889,17200.0],["2023-12-11",5.7302,5.7595,5.6224,5.6812,44500.0],["2023-12-12",5.6812,5.7987,5.6028,5.6224,102800.0],["2023-12-13",5.7302,5.9065,5.5656,5.8869,107700.0],["2023-12-14",5.8869,6.1513,5.8673,6.0632,80600.0],["2023-12-15",6.0142,6.2003,6.0142,6.1905,209900.0],["2023-12-18",6.1905,6.2493,6.0367,6.2101,39800.0],["2023-12-19",6.2787,6.5236,6.2787,6.4942,20300.0],["2023-12-20",6.3668,6.4648,6.3081,6.3668,57400.0],["2023-12-21",6.4158,6.7195,6.4158,6.7195,32800.0],["2023-12-22",6.7782,6.8958,6.7684,6.8566,31300.0],["2023-12-26",6.7684,6.9516,6.7684,6.8958,25600.0],["2023-12-27",6.8762,6.9447,6.7782,6.837,85600.0],["2023-12-28",6.8566,6.9447,6.8076,6.8076,50500.0],["2023-12-29",6.8958,7.0231,6.8076,6.9937,67900.0],["2024-01-02",6.837,6.9937,6.8272,6.837,21900.0],["2024-01-03",6.7097,6.8566,6.6901,6.8076,39700.0],["2024-01-04",6.8566,6.8566,6.7488,6.8174,22800.0],["2024-01-05",6.7586,6.8272,6.6803,6.7782,13200.0],["2024-01-08",6.7293,6.8566,6.6999,6.7488,11700.0],["2024-01-09",6.7586,6.7586,6.5334,6.7293,14500.0],["2024-01-10",6.7293,6.7782,6.7195,6.7782,13700.0],["2024-01-11",6.6705,6.8566,6.5079,6.8272,22200.0],["2024-01-12",6.9056,6.9447,6.6901,6.837,36400.0],["2024-01-16",6.8762,6.9389,6.7586,6.8174,35100.0],["2024-01-17",6.7097,6.7684,6.6509,6.7391,19700.0],["2024-01-18",6.8076,6.8076,6.5529,6.6509,17900.0],["2024-01-19",6.6019,6.7293,6.4452,6.4452,19100.0],["2024-01-22",6.3864,6.5921,6.3668,6.5529,31600.0],["2024-01-23",6.6019,6.7391,6.6019,6.7097,13800.0],["2024-01-24",6.837,6.837,6.6705,6.7391,57200.0],["2024-01-25",6.8076,6.8468,6.7978,6.837,33700.0],["2024-01-26",6.8566,6.8566,6.8076,6.8566,44600.0],["2024-01-29",6.7293,6.8958,6.6215,6.8468,103200.0],["2024-01-30",6.7978,6.8468,6.7586,6.8468,56900.0],["2024-01-31",6.8468,7.1994,6.7782,7.1602,116600.0],["2024-02-01",7.1994,7.2484,6.9839,7.0231,65500.0],["2024-02-02",6.9839,7.0427,6.9545,7.0329,46700.0],["2024-02-05",6.9545,6.9545,6.7586,6.8468,120600.0],["2024-02-06",6.9252,6.9741,6.788,6.9056,44500.0],["2024-02-07",6.9643,6.9643,6.8566,6.9252,31900.0],["2024-02-08",6.9056,6.9056,6.788,6.8566,41300.0],["2024-02-09",6.7978,6.837,6.7097,6.7293,45900.0],["2024-02-12",6.6901,6.8164,6.6901,6.7391,28300.0],["2024-02-13",6.6509,6.7048,6.5823,6.6117,48400.0],["2024-02-14",6.6019,6.6705,6.5725,6.6019,49700.0],["2024-02-15",6.5921,6.7684,6.5921,6.6509,30500.0],["2024-02-16",6.5627,6.7097,6.5627,6.6313,33400.0],["2024-02-20",6.6607,6.7048,6.6411,6.6509,49700.0],["2024-02-21",6.6411,6.7488,6.6411,6.6803,30500.0],["2024-02-22",6.8076,6.8076,6.7097,6.7391,39200.0],["2024-02-23",6.6999,6.7939,6.6901,6.7195,51100.0],["2024-02-26",6.6509,6.6999,6.6313,6.6313,55200.0],["2024-02-27",6.6313,6.6607,6.5529,6.6117,37000.0],["2024-02-28",6.5236,6.6754,6.5236,6.6019,61700.0],["2024-02-29",6.6607,6.6754,6.5872,6.6607,43200.0],["2024-03-01",6.6999,6.837,6.6607,6.837,40900.0],["2024-03-04",6.8566,6.8664,6.7391,6.8664,64200.0],["2024-03-05",6.8664,6.8664,6.788,6.8566,42700.0],["2024-03-06",6.788,6.8517,6.7782,6.7782,53000.0],["2024-03-07",6.7655,6.8174,6.7655,6.7782,54700.0],["2024-03-08",6.7782,6.788,6.7391,6.7586,66100.0],["2024-03-11",6.7097,6.7391,6.6607,6.6607,44300.0],["2024-03-12",6.6705,6.8272,6.6705,6.8272,13900.0],["2024-03-13",6.8272,7.1015,6.7978,7.0427,57200.0],["2024-03-14",7.0231,7.0819,6.9839,7.0819,20700.0],["2024-03-15",7.0525,7.1015,7.0525,7.1015,152400.0],["2024-03-18",7.0917,7.0917,7.0525,7.0525,19600.0],["2024-03-19",7.0525,7.1504,7.0476,7.1211,28800.0],["2024-03-20",7.1504,7.3953,7.1015,7.3268,108500.0],["2024-03-21",7.3757,7.4316,7.3268,7.3561,44800.0],["2024-03-22",7.4639,7.4639,7.1994,7.3463,63300.0],["2024-03-25",7.3072,7.3953,7.219,7.3561,55900.0],["2024-03-26",7.3366,7.3366,7.1113,7.1113,5700.0],["2024-03-27",7.1113,7.1358,6.9252,7.0133,46200.0],["2024-03-28",7.0133,7.1504,6.935,7.0133,14300.0],["2024-04-01",6.9741,6.9986,6.7782,6.9545,15900.0],["2024-04-02",6.9937,7.1504,6.886,7.1211,14600.0],["2024-04-03",7.0623,7.2582,7.0623,7.1798,8900.0],["2024-04-04",7.1798,7.2827,7.1504,7.1994,14200.0],["2024-04-05",7.219,7.2288,6.8664,7.219,22500.0],["2024-04-08",7.2582,7.2778,7.219,7.2386,23000.0],["2024-04-09",7.317,7.3366,7.219,7.2386,30600.0],["2024-04-10",7.0917,7.3317,7.0917,7.2484,22300.0],["2024-04-11",7.1896,7.2112,7.0917,7.17,28000.0],["2024-04-12",6.9839,7.268,6.9839,7.0721,17900.0],["2024-04-15",7.0231,7.1162,6.788,6.9741,34700.0],["2024-04-16",6.8762,7.0133,6.8566,6.9741,14000.0],["2024-04-17",7.0819,7.0819,6.9545,6.9741,6100.0],["2024-04-18",7.0427,7.1015,6.8566,7.0819,13100.0],["2024-04-19",7.0427,7.1896,6.9252,7.1504,13700.0],["2024-04-22",7.1504,7.3561,7.1064,7.1798,75400.0],["2024-04-23",7.1504,7.268,6.9496,7.1211,37700.0],["2024-04-24",7.0329,7.2484,7.0329,7.2386,23600.0],["2024-04-25",7.2582,7.3072,7.1602,7.1798,12500.0],["2024-04-26",7.2582,7.3317,7.1015,7.2484,13300.0],["2024-04-29",7.2092,7.3463,7.1015,7.1602,12500.0],["2024-04-30",7.1994,7.1994,6.9839,7.1407,33800.0],["2024-05-01",7.3444,7.3444,7.1309,7.2386,8800.0],["2024-05-02",7.1994,7.3463,7.1211,7.1407,26700.0],["2024-05-03",7.1602,7.2484,6.9839,7.1798,23300.0],["2024-05-06",7.1896,7.2582,7.1896,7.2484,10000.0],["2024-05-07",7.2582,7.3463,7.2288,7.2876,13800.0],["2024-05-08",7.2288,7.3072,7.1504,7.3072,19600.0],["2024-05-09",7.3366,7.3366,7.1113,7.219,22100.0],["2024-05-10",7.268,7.3072,7.1113,7.219,19900.0],["2024-05-13",7.1602,7.3072,6.6901,7.0329,49300.0],["2024-05-14",6.9643,7.3366,6.9643,7.2974,16300.0],["2024-05-15",7.2974,7.3072,7.1015,7.2876,24400.0],["2024-05-16",7.1994,7.2778,6.9839,7.1504,16900.0],["2024-05-17",7.0917,7.3463,7.0917,7.3366,25300.0],["2024-05-20",7.3561,7.4933,7.3561,7.3855,35400.0],["2024-05-21",7.3463,7.5178,7.2386,7.4443,47000.0],["2024-05-22",7.5031,7.6108,7.1994,7.6108,43900.0],["2024-05-23",7.601,7.7577,7.4835,7.6304,34100.0],["2024-05-24",7.6794,7.7773,7.6304,7.7382,13000.0],["2024-05-28",7.7382,7.7813,7.6304,7.7284,15300.0],["2024-05-29",7.8067,7.8498,7.699,7.7871,17900.0],["2024-05-30",7.8165,7.8459,7.7382,7.8067,11700.0],["2024-05-31",7.8557,7.8655,7.4737,7.6892,34300.0],["2024-06-03",7.5814,7.8067,7.5814,7.7284,17100.0],["2024-06-04",7.4149,7.7773,7.3463,7.6402,27100.0],["2024-06-05",7.5814,7.8067,7.5814,7.7871,10900.0],["2024-06-06",7.7969,7.9243,7.7871,7.8557,25100.0],["2024-06-07",7.8165,7.8655,7.4933,7.5618,15100.0],["2024-06-10",7.5618,7.601,7.4835,7.601,24700.0],["2024-06-11",7.601,7.601,7.4982,7.5814,17000.0],["2024-06-12",7.65,7.8106,7.5716,7.65,28200.0],["2024-06-13",7.5716,7.6892,7.4737,7.6696,16700.0],["2024-06-14",7.6696,7.6696,7.3757,7.6598,14000.0],["2024-06-17",7.601,7.601,7.3463,7.3659,25100.0],["2024-06-18",7.3463,7.5178,7.3366,7.5129,16400.0],["2024-06-20",7.5031,7.7284,7.4247,7.6304,46500.0],["2024-06-21",7.6206,7.7959,7.5716,7.6108,61400.0],["2024-06-24",7.65,7.8361,7.5129,7.5129,41300.0],["2024-06-25",7.4737,7.5667,7.2582,7.3366,43700.0],["2024-06-26",7.4149,7.4737,6.8272,7.4149,65300.0],["2024-06-27",7.4345,7.5912,7.4345,7.5129,27600.0],["2024-06-28",7.5129,7.5912,7.4443,7.4835,18600.0],["2024-07-01",7.4541,7.5912,7.3561,7.5227,21900.0],["2024-07-02",7.5423,7.5814,7.3659,7.4639,43500.0],["2024-07-03",7.5227,7.7088,7.4639,7.6402,31200.0],["2024-07-05",7.6402,7.7969,7.5618,7.7675,32000.0],["2024-07-08",7.7186,7.7186,7.4443,7.5814,47600.0],["2024-07-09",7.6402,7.6402,7.3953,7.4933,19900.0],["2024-07-10",7.6255,7.6304,7.3561,7.4443,53200.0],["2024-07-11",7.5031,7.699,7.1113,7.601,24200.0],["2024-07-12",7.552,7.7186,7.3561,7.6206,29300.0],["2024-07-15",7.6206,7.6402,7.3659,7.3659,27800.0],["2024-07-16",7.4443,7.6206,7.4443,7.4933,19500.0],["2024-07-17",7.4933,7.5618,7.4443,7.5325,39400.0],["2024-07-18",7.5031,7.699,7.1113,7.1113,39600.0],["2024-07-19",7.1015,7.3561,7.1015,7.2876,25200.0],["2024-07-22",7.2876,7.4443,7.1113,7.17,31800.0],["2024-07-23",7.1994,7.2778,7.0819,7.1113,10500.0],["2024-07-24",7.1504,7.17,7.0035,7.0035,14800.0],["2024-07-25",6.9839,7.0976,6.8958,6.9937,16700.0],["2024-07-26",7.268,7.268,6.9447,7.0917,22200.0],["2024-07-29",7.1798,7.3463,6.9839,7.1015,13900.0],["2024-07-30",7.0819,7.0819,6.9937,6.9937,6100.0],["2024-07-31",6.9937,7.1602,6.9604,7.0917,17000.0],["2024-08-01",7.0231,7.1407,6.9741,7.1113,12600.0],["2024-08-02",7.3463,7.3463,4.9955,6.9447,55000.0],["2024-08-05",6.7488,6.8272,6.6117,6.7684,11800.0],["2024-08-06",6.7684,6.788,6.5529,6.6215,19700.0],["2024-08-07",6.6607,6.7684,6.3472,6.3766,17900.0],["2024-08-08",6.3766,6.3815,6.122,6.1807,44300.0],["2024-08-09",6.2199,6.3668,6.1278,6.2199,20500.0],["2024-08-12",6.2297,6.2983,6.0534,6.1709,21600.0],["2024-08-13",6.1318,6.4942,5.9946,6.122,56200.0],["2024-08-14",6.122,6.2493,5.9848,6.2101,18300.0],["2024-08-15",6.2885,6.5921,6.2885,6.455,21600.0],["2024-08-16",6.455,6.7391,6.455,6.6313,16100.0],["2024-08-19",6.5823,6.8076,6.5823,6.6607,25300.0],["2024-08-20",6.6607,6.6979,6.504,6.5138,12200.0],["2024-08-21",6.5823,6.6215,6.4452,6.4942,11500.0],["2024-08-22",6.5236,6.5236,6.3962,6.4256,7700.0],["2024-08-23",6.504,6.7293,6.1611,6.4648,44600.0],["2024-08-26",6.4648,6.4648,6.2885,6.2885,10700.0],["2024-08-27",6.357,6.3962,6.2395,6.3081,13400.0],["2024-08-28",6.2297,6.2689,6.122,6.1415,13300.0],["2024-08-29",6.1122,6.3081,6.0632,6.0632,10100.0],["2024-08-30",5.9652,6.0142,5.735,5.8771,41200.0],["2024-09-03",5.6322,6.1024,5.6322,5.8575,35100.0],["2024-09-04",5.8673,5.9163,5.7693,5.8575,7200.0],["2024-09-05",5.9358,6.0632,5.6616,5.8477,16300.0],["2024-09-06",5.7399,5.7889,5.593,5.7497,13000.0],["2024-09-09",5.7595,5.9652,5.7595,5.8967,16600.0],["2024-09-10",5.9163,5.9848,5.9163,5.9358,13800.0],["2024-09-11",5.8967,5.975,5.8134,5.975,18400.0],["2024-09-12",6.0632,6.2689,6.0632,6.2689,14600.0],["2024-09-13",6.3668,6.4746,6.2885,6.4256,34300.0],["2024-09-16",6.5236,6.6607,6.5236,6.6411,4800.0],["2024-09-17",6.7195,6.7195,6.4795,6.4942,22500.0],["2024-09-18",6.6607,6.8106,6.5921,6.6803,8700.0],["2024-09-19",6.8272,6.9056,6.6313,6.6901,19300.0],["2024-09-20",6.7097,6.8174,6.6313,6.6313,11700.0],["2024-09-23",6.4942,6.6313,6.4942,6.5823,7200.0],["2024-09-24",6.7978,6.9545,6.7978,6.8468,28600.0],["2024-09-25",6.935,7.028,6.935,6.9545,5300.0],["2024-09-26",7.0819,7.2974,7.0378,7.268,32500.0],["2024-09-27",7.1896,7.2974,7.0231,7.0231,18300.0],["2024-09-30",7.0819,7.1896,7.0819,7.1211,15100.0],["2024-10-01",7.1211,7.4345,7.1211,7.3757,14000.0],["2024-10-02",7.3561,7.5207,7.3561,7.3953,9700.0],["2024-10-03",7.3953,7.3953,7.2092,7.2386,5400.0],["2024-10-04",7.1798,7.5325,7.1798,7.4051,18400.0],["2024-10-07",7.4247,7.4443,7.3953,7.4051,7400.0],["2024-10-08",7.3366,7.3366,6.935,7.1309,13000.0],["2024-10-09",7.17,7.219,7.0721,7.1407,8800.0],["2024-10-10",7.1113,7.3463,7.1113,7.3268,9000.0],["2024-10-11",7.3072,7.4639,7.2288,7.4051,18000.0],["2024-10-14",7.4541,7.4835,7.4149,7.4541,7800.0],["2024-10-15",7.3561,7.4149,7.2778,7.2778,10100.0],["2024-10-16",7.268,7.5423,7.268,7.5129,15500.0],["2024-10-17",7.4933,7.5677,7.4267,7.5618,17300.0],["2024-10-18",7.5618,7.7479,7.4737,7.7284,57900.0],["2024-10-21",7.7284,7.7382,7.3757,7.5031,45400.0],["2024-10-22",7.4933,7.8361,7.2778,7.6402,57800.0],["2024-10-23",7.7088,7.8165,7.5374,7.6598,16900.0],["2024-10-24",7.7088,7.8263,7.6206,7.7871,45900.0],["2024-10-25",7.8263,7.9243,7.6108,7.8557,75100.0],["2024-10-28",7.8361,7.9243,7.6892,7.699,20800.0],["2024-10-29",7.7773,7.9243,7.7773,7.8655,13900.0],["2024-10-30",7.8165,7.8165,7.5912,7.65,15300.0],["2024-10-31",7.65,7.8949,7.5716,7.8557,36000.0],["2024-11-01",7.601,7.8067,7.4541,7.7479,14600.0],["2024-11-04",7.7284,7.7284,7.4051,7.5325,31400.0],["2024-11-05",7.6696,7.7773,7.5716,7.7382,10200.0],["2024-11-06",7.6794,7.7088,7.5325,7.5814,28000.0],["2024-11-07",7.6892,7.6892,7.5423,7.6598,19900.0],["2024-11-08",7.5814,7.6598,7.4247,7.5912,27200.0],["2024-11-11",7.4933,7.65,7.3953,7.552,26700.0],["2024-11-12",7.552,7.8361,7.4149,7.4737,34600.0],["2024-11-13",7.552,7.6206,7.3757,7.4639,15700.0],["2024-11-14",7.4737,7.7039,7.2484,7.699,54000.0],["2024-11-15",7.6794,7.6794,7.3561,7.6108,77600.0],["2024-11-18",7.7186,7.7382,7.4541,7.4639,58200.0],["2024-11-19",7.5129,7.5266,7.2092,7.5129,36700.0],["2024-11-20",7.3659,7.4933,7.2484,7.4541,44400.0],["2024-11-21",7.4443,7.5129,7.2778,7.4639,28400.0],["2024-11-22",7.4443,7.4541,7.1798,7.4443,37500.0],["2024-11-25",7.3366,7.6255,7.268,7.3953,43600.0],["2024-11-26",7.4737,7.6402,7.3659,7.4933,33500.0],["2024-11-27",7.4835,7.5912,7.4002,7.5814,17600.0],["2024-11-29",7.5618,7.5716,7.4149,7.4639,4900.0],["2024-12-02",7.4639,7.5129,7.3463,7.4345,22300.0],["2024-12-03",7.5618,7.7186,7.3855,7.6304,120700.0],["2024-12-04",7.5912,7.6696,7.4835,7.6402,30200.0],["2024-12-05",7.5912,7.7871,7.3463,7.7675,16200.0],["2024-12-06",7.6892,7.8851,7.4051,7.6304,40000.0],["2024-12-09",7.5814,8.081,7.4443,7.983,83200.0],["2024-12-10",8.0614,8.1202,7.8067,7.8263,39500.0],["2024-12-11",7.7773,7.9732,7.7773,7.8949,11100.0],["2024-12-12",7.983,8.4532,7.9341,8.1593,58200.0],["2024-12-13",8.0712,8.414,7.7675,7.9243,42400.0],["2024-12-16",7.9243,8.3161,7.8949,8.2083,17300.0],["2024-12-17",8.2083,8.4042,8.0908,8.2867,22400.0],["2024-12-18",8.1985,8.2867,7.4051,7.7871,75400.0],["2024-12-19",7.8459,8.0124,7.4933,7.9634,46800.0],["2024-12-20",8.0124,8.2377,7.3561,7.7186,168600.0],["2024-12-23",7.8459,8.1202,7.601,8.081,72800.0],["2024-12-24",8.1691,8.3455,8.13,8.2965,23500.0],["2024-12-26",8.1887,8.4238,8.1887,8.4238,15500.0],["2024-12-27",8.3944,8.7666,8.3944,8.5707,73900.0],["2024-12-30",8.5707,8.8058,8.5707,8.796,68500.0],["2024-12-31",8.8156,9.4131,8.1006,8.6197,4492300.0],["2025-01-02",9.1682,9.3641,7.0525,7.0525,374100.0],["2025-01-03",7.2484,7.2582,6.8448,6.9056,141300.0],["2025-01-06",7.1504,7.3953,6.6117,6.8272,88000.0],["2025-01-07",6.7293,6.8468,6.264,6.455,48200.0],["2025-01-08",6.3472,6.8272,6.1856,6.7782,61100.0],["2025-01-10",6.7391,6.7391,6.073,6.2787,66600.0],["2025-01-13",6.2787,6.2787,5.8281,5.9946,51200.0],["2025-01-14",6.0142,6.2395,5.9505,6.073,39100.0],["2025-01-15",6.1122,6.1318,5.8467,6.0926,37200.0],["2025-01-16",6.1415,6.1415,5.8477,5.9946,26500.0],["2025-01-17",5.9848,6.3472,5.9848,6.2787,22000.0],["2025-01-21",6.2787,6.2787,6.0632,6.1905,25600.0],["2025-01-22",6.2101,6.3179,6.1709,6.2003,22800.0],["2025-01-23",6.1024,6.5627,6.024,6.5431,21000.0],["2025-01-24",6.6313,6.6313,6.1905,6.2395,13200.0],["2025-01-27",6.122,6.122,5.6812,5.8869,44800.0],["2025-01-28",5.8575,6.0828,5.4559,5.6126,74200.0],["2025-01-29",5.691,6.1807,5.6322,6.1611,45100.0],["2025-01-30",6.2591,6.2591,5.7057,5.8575,24700.0],["2025-01-31",5.8085,6.1611,5.8085,6.1122,18400.0],["2025-02-03",5.975,6.073,5.9261,6.0044,38500.0],["2025-02-04",6.0142,6.0436,5.7595,6.0338,9900.0],["2025-02-05",6.0632,6.0632,5.8967,5.975,12700.0],["2025-02-06",6.0534,6.1024,5.9221,5.975,15200.0],["2025-02-07",6.0534,6.0534,5.7204,5.7791,26100.0],["2025-02-10",5.8085,5.8281,5.6126,5.6518,17700.0],["2025-02-11",5.6028,5.6028,5.3873,5.4265,31200.0],["2025-02-12",5.3873,5.6616,5.3873,5.5538,18600.0],["2025-02-13",5.5734,5.8281,5.3873,5.4657,28900.0],["2025-02-14",5.5147,5.5587,5.3873,5.4265,12400.0],["2025-02-18",5.4265,5.4745,5.0445,5.0445,45000.0],["2025-02-19",4.9955,5.3188,4.9955,5.26,25400.0],["2025-02-20",5.2404,5.9358,5.0935,5.8673,79000.0],["2025-02-21",5.9554,6.0142,5.2992,5.3188,60400.0],["2025-02-24",5.6518,5.6518,5.1229,5.162,55600.0],["2025-02-25",5.1522,5.4461,5.1522,5.4461,15500.0],["2025-02-26",5.4853,5.6616,5.3775,5.6616,16000.0],["2025-02-27",5.6028,5.6058,5.2894,5.4265,18800.0],["2025-02-28",5.3775,5.3775,5.211,5.26,7300.0],["2025-03-03",5.26,5.26,5.0445,5.0641,21700.0],["2025-03-04",5.0641,5.0641,4.9465,4.9955,26000.0],["2025-03-05",5.1229,5.2404,4.9955,5.2404,33900.0],["2025-03-06",5.2698,5.3677,5.2355,5.309,12500.0],["2025-03-07",5.2796,5.593,5.2022,5.4657,19600.0],["2025-03-10",5.4657,5.4657,5.1033,5.1229,28000.0],["2025-03-11",5.1131,5.1131,5.0151,5.0641,6600.0],["2025-03-12",5.0445,5.1131,4.9367,5.1131,10000.0],["2025-03-13",5.1424,5.1767,5.0543,5.1033,10300.0],["2025-03-14",5.1033,5.1914,5.0171,5.1424,9400.0],["2025-03-17",5.211,5.3971,5.211,5.3286,103500.0],["2025-03-18",5.3971,5.5342,5.3462,5.4853,9100.0],["2025-03-19",5.6322,5.6322,5.4363,5.4951,16100.0],["2025-03-20",5.5245,5.642,5.1914,5.5734,15900.0],["2025-03-21",5.4951,5.6616,5.4363,5.6616,13500.0],["2025-03-24",5.6616,5.6812,5.4853,5.642,13600.0],["2025-03-25",5.642,5.7302,5.4471,5.6714,15100.0],["2025-03-26",5.7399,5.7693,5.6322,5.7693,19000.0],["2025-03-27",5.7693,5.9652,5.7399,5.9652,30000.0],["2025-03-28",5.975,6.0632,5.9163,6.0632,27500.0],["2025-03-31",6.073,6.073,5.9045,6.073,20100.0],["2025-04-01",6.122,6.122,5.9016,6.024,35900.0],["2025-04-02",6.0044,6.073,5.975,6.0632,13100.0],["2025-04-03",5.6616,6.1513,5.6616,6.073,33800.0],["2025-04-04",5.9358,6.1709,5.7399,6.122,21200.0],["2025-04-07",5.975,6.2689,5.9065,5.9848,105100.0],["2025-04-08",6.073,6.073,5.3873,5.4461,13600.0],["2025-04-09",5.7791,5.9848,5.3873,5.8281,16800.0],["2025-04-10",5.642,5.8771,5.5832,5.7791,19200.0],["2025-04-11",5.8967,5.9349,5.7497,5.8673,15100.0],["2025-04-14",5.7791,5.9946,5.7047,5.9456,22400.0],["2025-04-15",6.024,6.024,5.8085,5.8869,9500.0],["2025-04-16",5.7889,5.9848,5.7889,5.9163,6500.0],["2025-04-17",5.9163,5.9456,5.8477,5.9456,4100.0],["2025-04-21",5.9065,5.9456,5.7889,5.7889,6400.0],["2025-04-22",5.9065,5.9065,5.7791,5.7889,6500.0],["2025-04-23",5.975,5.975,5.8115,5.9456,9700.0],["2025-04-24",5.975,5.975,5.8771,5.9065,3000.0],["2025-04-25",5.9554,5.975,5.7791,5.8281,6300.0],["2025-04-28",5.9065,5.9731,5.6616,5.8771,3800.0],["2025-04-29",5.7987,5.9172,5.691,5.691,8600.0],["2025-04-30",5.4951,5.834,5.4951,5.7204,7200.0],["2025-05-01",5.7399,5.7399,5.6028,5.6322,4100.0],["2025-05-02",5.691,5.7703,5.544,5.544,5800.0],["2025-05-05",5.544,5.544,5.2306,5.2404,12200.0],["2025-05-06",5.1914,5.2894,5.1914,5.2306,3900.0],["2025-05-07",5.2864,5.2864,5.0445,5.0445,16700.0],["2025-05-08",5.1718,5.1914,5.0562,5.1816,16500.0],["2025-05-09",5.162,5.162,5.0445,5.0445,4600.0],["2025-05-12",5.1522,5.3188,5.0935,5.1718,14500.0],["2025-05-13",5.1131,5.2698,5.1131,5.211,14800.0],["2025-05-14",5.1914,5.3383,5.1914,5.2306,8800.0],["2025-05-15",5.2306,5.2306,5.1278,5.1914,2400.0],["2025-05-16",5.1033,5.165,5.0543,5.0935,5700.0],["2025-05-19",5.0739,5.1914,5.0249,5.1229,2900.0],["2025-05-20",5.1718,5.3873,5.1424,5.3383,30500.0],["2025-05-21",5.2502,5.3775,5.2502,5.3677,7700.0],["2025-05-22",5.4069,5.4069,5.162,5.2306,1100.0],["2025-05-23",5.1816,5.3227,4.878,4.9172,191400.0],["2025-05-27",4.8682,5.0131,4.829,4.829,42400.0],["2025-05-28",4.878,4.9926,4.8486,4.8878,51600.0],["2025-05-29",4.8976,5.0935,4.8094,4.8486,42000.0],["2025-05-30",4.7996,4.9857,4.7996,4.8878,30700.0],["2025-06-02",4.9759,5.0445,4.8388,4.9172,41600.0],["2025-06-03",4.8682,4.9172,4.8486,4.8486,11900.0],["2025-06-04",4.9172,4.9955,4.7996,4.8094,16500.0],["2025-06-05",4.878,4.9759,4.7702,4.8094,25500.0],["2025-06-06",4.8486,4.8486,4.6586,4.731,23100.0],["2025-06-09",4.7702,4.9221,4.7702,4.829,52300.0],["2025-06-10",4.89,4.995,4.89,4.96,19000.0],["2025-06-11",5.0,5.0,4.85,4.91,13700.0],["2025-06-12",4.916,4.95,4.84,4.95,8200.0],["2025-06-13",4.91,5.0,4.87,4.93,43600.0],["2025-06-16",4.95,5.08,4.93,4.96,39200.0],["2025-06-17",4.95,4.95,4.84,4.93,15000.0],["2025-06-18",4.93,5.0,4.85,4.86,9800.0],["2025-06-20",4.895,4.895,4.64,4.66,81800.0],["2025-06-23",4.66,4.96,4.66,4.78,70300.0],["2025-06-24",4.77,4.87,4.438,4.79,51700.0],["2025-06-25",4.79,4.814,4.67,4.72,14000.0],["2025-06-26",4.76,4.83,4.69,4.78,32400.0],["2025-06-27",4.77,5.065,4.77,4.94,62800.0],["2025-06-30",4.94,4.99,4.93,4.96,22200.0],["2025-07-01",4.95,5.03,4.94,5.0,18300.0],["2025-07-02",5.01,5.07,4.957,4.98,40000.0],["2025-07-03",5.04,5.04,4.922,4.94,2300.0],["2025-07-07",4.87,5.02,4.87,5.0,52800.0],["2025-07-08",5.06,5.06,4.9,4.96,123400.0],["2025-07-09",4.95,4.985,4.869,4.92,14900.0],["2025-07-10",4.99,5.06,4.87,5.02,53400.0],["2025-07-11",4.96,5.067,4.96,5.0,20800.0],["2025-07-14",4.93,5.21,4.82,5.0,113000.0],["2025-07-15",4.91,5.03,4.86,5.03,21800.0],["2025-07-16",5.09,5.1,4.74,4.86,61100.0],["2025-07-17",4.88,4.89,4.76,4.83,14900.0],["2025-07-18",4.87,4.87,4.73,4.77,21400.0],["2025-07-21",4.82,5.0,4.73,4.95,35600.0],["2025-07-22",4.92,5.04,4.83,4.84,29000.0],["2025-07-23",4.79,5.04,4.79,5.0,14200.0],["2025-07-24",5.06,5.06,4.957,5.01,22900.0],["2025-07-25",4.92,5.05,4.92,5.01,34500.0],["2025-07-28",4.94,5.005,4.9,4.98,16800.0],["2025-07-29",4.96,5.0,4.96,5.0,10500.0],["2025-07-30",4.96,4.98,4.68,4.74,41600.0],["2025-07-31",4.67,4.87,4.67,4.84,16100.0],["2025-08-01",4.89,4.89,4.608,4.67,31500.0],["2025-08-04",4.62,4.8,4.62,4.79,14800.0],["2025-08-05",4.75,4.87,4.72,4.81,27400.0],["2025-08-06",4.87,4.92,4.856,4.88,9100.0],["2025-08-07",4.93,5.0,4.85,4.91,9200.0],["2025-08-08",4.89,5.0,4.87,4.87,5900.0],["2025-08-11",4.81,4.95,4.81,4.9,10000.0],["2025-08-12",4.91,4.95,4.86,4.86,4200.0],["2025-08-13",4.91,5.0,4.84,4.84,6700.0],["2025-08-14",4.8,4.91,4.8,4.88,15200.0],["2025-08-15",4.93,4.93,4.8,4.82,14100.0],["2025-08-18",4.87,4.97,4.808,4.97,6500.0],["2025-08-19",4.96,4.96,4.85,4.887,2600.0],["2025-08-20",4.93,4.97,4.85,4.85,23900.0],["2025-08-21",4.82,4.918,4.81,4.9,3500.0],["2025-08-22",4.94,4.97,4.817,4.97,10400.0],["2025-08-25",4.99,4.99,4.829,4.89,7600.0],["2025-08-26",4.85,4.94,4.85,4.89,4400.0],["2025-08-27",4.81,4.83,4.7,4.76,15700.0],["2025-08-28",4.82,4.975,4.808,4.88,20400.0],["2025-08-29",4.85,4.88,4.85,4.88,15800.0],["2025-09-02",4.86,4.948,4.8,4.88,9600.0],["2025-09-03",4.89,4.95,4.791,4.85,13100.0],["2025-09-04",4.9,4.95,4.814,4.86,18700.0],["2025-09-05",4.86,4.93,4.8,4.84,35500.0],["2025-09-08",4.84,4.877,4.84,4.87,4300.0],["2025-09-09",4.827,4.91,4.8,4.8,33600.0],["2025-09-10",4.86,4.89,4.8,4.83,10600.0],["2025-09-11",4.89,4.91,4.85,4.87,27100.0],["2025-09-12",4.83,5.2,4.83,4.96,59600.0],["2025-09-15",5.0,5.39,5.0,5.06,104300.0],["2025-09-16",5.03,5.27,5.01,5.26,103200.0],["2025-09-17",5.32,5.32,5.02,5.09,47900.0],["2025-09-18",5.07,5.368,4.9,4.9,98100.0],["2025-09-19",4.82,5.13,4.82,4.96,45600.0],["2025-09-22",4.96,5.13,4.93,5.0,42500.0],["2025-09-23",5.0,5.14,4.9,4.98,32200.0],["2025-09-24",5.02,5.589,4.98,5.04,118500.0],["2025-09-25",5.06,5.2,4.96,5.0,50000.0],["2025-09-26",4.97,5.14,4.95,5.0,106400.0],["2025-09-29",5.05,5.11,4.96,5.0,22100.0],["2025-09-30",5.0,5.06,4.91,4.99,50900.0],["2025-10-01",5.0,5.15,4.96,5.0,36800.0],["2025-10-02",5.01,5.08,4.98,5.01,75800.0],["2025-10-03",5.03,5.1,4.99,5.03,90800.0],["2025-10-06",5.07,5.09,5.0,5.07,97900.0],["2025-10-07",5.11,5.22,5.07,5.11,72000.0],["2025-10-08",5.17,5.37,5.17,5.37,106200.0],["2025-10-09",5.55,5.74,5.26,5.33,112400.0],["2025-10-10",5.31,5.36,5.11,5.18,120200.0],["2025-10-13",5.27,5.68,5.05,5.6,352400.0],["2025-10-14",5.86,5.95,5.61,5.72,174200.0],["2025-10-15",5.69,5.833,5.55,5.62,117300.0],["2025-10-16",5.66,5.73,5.53,5.6,62600.0],["2025-10-17",5.65,5.73,5.55,5.58,107000.0],["2025-10-20",5.74,5.74,5.532,5.63,110700.0],["2025-10-21",5.63,5.73,5.37,5.45,54400.0],["2025-10-22",5.4,5.525,5.39,5.42,157100.0],["2025-10-23",5.49,5.588,5.475,5.52,52600.0],["2025-10-24",5.57,5.8,5.55,5.67,136000.0],["2025-10-27",5.66,5.68,5.43,5.5,183500.0],["2025-10-28",5.5,5.55,5.44,5.5,39100.0],["2025-10-29",5.51,5.705,5.471,5.57,51200.0],["2025-10-30",5.47,5.61,5.41,5.45,47400.0],["2025-10-31",5.51,5.9,5.51,5.81,198800.0],["2025-11-03",5.95,5.99,5.44,5.68,171500.0],["2025-11-04",5.75,5.87,5.41,5.48,115700.0],["2025-11-05",5.53,5.53,5.27,5.39,90000.0],["2025-11-06",5.4,5.4,5.18,5.31,67100.0],["2025-11-07",5.31,5.34,5.05,5.25,112900.0],["2025-11-10",5.552,5.96,5.45,5.56,306000.0],["2025-11-11",5.63,5.68,5.47,5.61,195200.0],["2025-11-12",6.1,6.45,5.95,6.15,896000.0],["2025-11-13",6.1,6.47,6.1,6.35,427200.0],["2025-11-14",6.15,6.329,5.985,6.25,208900.0],["2025-11-17",6.25,6.36,5.97,5.97,254100.0],["2025-11-18",5.99,6.195,5.95,6.15,133000.0],["2025-11-19",6.23,6.645,6.16,6.55,282600.0],["2025-11-20",6.65,6.709,6.35,6.49,226100.0],["2025-11-21",6.45,6.48,6.159,6.29,138400.0],["2025-11-24",6.24,6.38,6.15,6.25,147100.0],["2025-11-25",6.33,6.635,6.28,6.5,299000.0],["2025-11-26",6.5,6.83,6.49,6.75,278800.0],["2025-11-28",6.75,7.129,6.75,7.0,210500.0],["2025-12-01",7.16,7.295,7.0,7.1,305200.0],["2025-12-02",7.15,7.15,6.86,6.93,236300.0],["2025-12-03",7.0,7.35,6.945,7.25,254000.0],["2025-12-04",7.2,7.3,7.13,7.17,450800.0],["2025-12-05",7.15,7.43,7.11,7.3,385900.0],["2025-12-08",7.35,7.5,7.19,7.42,332900.0],["2025-12-09",7.42,7.88,7.28,7.79,708900.0],["2025-12-10",7.8,8.03,7.64,7.75,551900.0],["2025-12-11",7.8,8.44,7.7,8.19,749400.0],["2025-12-12",8.19,8.32,7.87,7.97,696300.0],["2025-12-15",8.02,8.079,7.79,7.79,673600.0],["2025-12-16",7.77,7.885,7.57,7.64,458300.0],["2025-12-17",7.7,8.001,7.63,7.65,837400.0],["2025-12-18",7.75,7.951,7.6,7.95,805200.0],["2025-12-19",7.99,8.24,7.84,8.19,586900.0],["2025-12-22",8.55,9.048,8.505,8.8,1298000.0],["2025-12-23",8.86,9.16,8.8,8.9,815200.0],["2025-12-24",9.0,9.05,8.78,8.85,281600.0],["2025-12-26",9.16,9.55,9.0,9.4,1179100.0],["2025-12-29",9.15,9.188,8.75,8.93,988700.0],["2025-12-30",9.08,9.25,8.825,9.08,838000.0],["2025-12-31",9.01,9.088,8.78,8.85,534400.0],["2026-01-02",9.0,9.19,8.716,8.79,640400.0],["2026-01-05",9.04,9.3,9.0,9.11,985500.0],["2026-01-06",9.16,9.82,9.16,9.7,1223700.0],["2026-01-07",9.56,9.707,9.384,9.7,613500.0],["2026-01-08",9.6,9.7,9.475,9.59,622700.0],["2026-01-09",9.62,10.15,9.62,10.11,1024500.0],["2026-01-12",10.19,10.93,10.16,10.74,942100.0],["2026-01-13",10.99,11.0,10.655,10.76,513500.0],["2026-01-14",10.98,11.93,10.9,11.82,1298400.0],["2026-01-15",11.63,12.0,11.28,11.94,1077000.0],["2026-01-16",11.92,12.1,11.5,11.8,808800.0],["2026-01-20",12.01,12.67,11.89,12.61,892200.0],["2026-01-21",12.77,13.11,12.75,13.0,807600.0],["2026-01-22",13.01,13.13,12.24,12.31,926000.0],["2026-01-23",12.54,13.87,12.44,13.27,1021300.0],["2026-01-26",13.98,14.595,13.5,14.46,1664300.0],["2026-01-27",14.27,14.5,13.68,14.05,863200.0],["2026-01-28",14.475,14.55,13.71,14.12,880300.0],["2026-01-29",14.47,14.94,13.23,13.86,1058900.0],["2026-01-30",12.99,13.7,12.41,12.61,1187200.0],["2026-02-02",12.48,13.07,12.32,12.66,540700.0],["2026-02-03",13.0,13.659,12.92,13.23,699400.0],["2026-02-04",13.5,13.615,12.422,12.78,537400.0],["2026-02-05",12.28,12.56,11.76,11.8,514000.0],["2026-02-06",12.18,12.63,12.155,12.39,469800.0],["2026-02-09",12.76,12.845,12.5,12.6,590100.0],["2026-02-10",12.51,12.66,12.32,12.35,281200.0],["2026-02-11",12.8,13.05,12.12,12.38,348200.0],["2026-02-12",12.29,12.29,11.24,11.25,569200.0],["2026-02-13",11.25,12.17,11.0,11.93,745900.0],["2026-02-17",11.69,11.93,10.855,11.15,779100.0],["2026-02-18",11.54,11.54,11.175,11.34,585300.0],["2026-02-19",11.11,11.56,10.9,11.49,793100.0],["2026-02-20",11.51,11.6,10.95,11.36,848100.0],["2026-02-23",11.36,11.71,11.004,11.71,1083300.0],["2026-02-24",11.81,12.1,11.559,11.96,708900.0],["2026-02-25",12.15,12.39,11.96,12.16,561300.0],["2026-02-26",12.03,12.08,11.56,12.02,891800.0],["2026-02-27",12.86,14.2,12.77,13.65,1306700.0],["2026-03-02",13.75,14.74,13.35,14.66,1906800.0],["2026-03-03",13.59,13.62,12.41,12.65,1027500.0],["2026-03-04",13.17,13.4,12.455,12.49,795400.0],["2026-03-05",12.19,12.195,11.12,11.42,811600.0],["2026-03-06",11.04,11.275,10.7,10.87,535700.0],["2026-03-09",10.52,11.21,10.304,11.2,947200.0],["2026-03-10",11.24,11.98,11.21,11.73,691600.0],["2026-03-11",11.61,12.01,11.295,11.67,602800.0],["2026-03-12",11.63,11.694,11.18,11.47,405200.0],["2026-03-13",11.5,11.55,10.82,10.95,485500.0],["2026-03-16",11.02,11.34,10.89,11.08,399700.0],["2026-03-17",11.12,11.225,10.82,11.16,440400.0],["2026-03-18",10.91,10.91,10.01,10.07,609700.0],["2026-03-19",9.44,9.67,8.86,9.56,821400.0],["2026-03-20",9.52,9.84,8.97,9.19,898300.0],["2026-03-23",9.21,9.84,9.21,9.6,598600.0],["2026-03-24",9.44,9.67,9.215,9.62,435300.0],["2026-03-25",10.16,10.21,9.845,10.06,464200.0],["2026-03-26",9.65,9.98,9.52,9.67,371300.0],["2026-03-27",9.73,10.17,9.7,10.04,546500.0],["2026-03-30",10.34,10.38,9.76,9.88,368000.0],["2026-03-31",10.09,10.59,10.09,10.59,348200.0],["2026-04-01",10.92,11.185,10.72,10.99,434100.0],["2026-04-02",10.47,11.1,10.35,11.07,257300.0],["2026-04-06",11.07,11.15,10.87,10.93,310100.0],["2026-04-07",10.95,11.01,10.59,10.95,434300.0],["2026-04-08",11.5,11.77,11.14,11.27,361000.0],["2026-04-09",11.79,11.96,11.43,11.64,613900.0],["2026-04-10",11.73,12.11,11.73,11.85,600500.0],["2026-04-13",11.62,12.252,11.57,12.09,879100.0],["2026-04-14",12.31,12.341,11.86,11.94,411500.0],["2026-04-15",11.82,14.7,11.645,14.65,8960800.0],["2026-04-16",16.455,16.554,14.55,14.87,4528100.0],["2026-04-17",15.63,16.16,15.05,16.0,3108700.0],["2026-04-20",15.89,16.75,15.3,16.0,2570100.0],["2026-04-21",16.0,16.09,14.94,15.14,1651100.0],["2026-04-22",15.71,15.94,14.76,14.87,1396800.0],["2026-04-23",14.73,15.148,14.18,14.79,2069700.0],["2026-04-24",14.85,15.0,14.11,14.43,1357300.0],["2026-04-27",14.86,14.935,13.81,14.52,1329100.0],["2026-04-28",14.58,14.58,13.86,14.05,986400.0],["2026-04-29",14.13,14.43,13.95,14.16,792600.0],["2026-04-30",14.63,15.14,14.4,15.11,1004300.0],["2026-05-01",15.09,15.56,14.85,15.5,1254600.0],["2026-05-04",15.53,16.14,15.131,15.51,1353200.0],["2026-05-05",15.72,16.35,15.72,15.99,899100.0],["2026-05-06",16.49,16.89,16.1,16.72,1279900.0],["2026-05-07",16.12,16.35,13.75,13.93,2768700.0],["2026-05-08",14.3,14.62,13.81,14.33,1207500.0],["2026-05-11",14.489,15.046,13.16,13.31,3113000.0],["2026-05-12",12.6,13.98,12.45,13.82,1746800.0],["2026-05-13",13.7,14.96,13.65,14.77,1365400.0],["2026-05-14",14.85,15.79,14.36,15.71,1343700.0],["2026-05-15",15.04,15.19,14.46,14.85,1245600.0],["2026-05-18",15.17,15.58,14.43,14.58,1111800.0],["2026-05-19",14.3,14.52,13.59,14.32,837700.0],["2026-05-20",14.58,14.6,13.93,13.98,611400.0],["2026-05-21",13.63,14.315,13.54,14.19,473200.0],["2026-05-22",14.21,14.63,13.85,14.47,696000.0],["2026-05-26",14.62,15.13,14.21,14.4,829800.0],["2026-05-27",14.02,14.8,13.82,14.51,840000.0],["2026-05-28",14.3,15.32,14.1,14.91,888100.0],["2026-05-29",14.9,15.53,14.76,15.14,624300.0],["2026-06-01",15.27,16.19,14.86,16.19,1458400.0],["2026-06-02",16.19,16.25,15.36,15.66,1256800.0],["2026-06-03",15.83,16.2,15.41,15.81,1260100.0],["2026-06-04",15.5,15.56,14.93,15.05,749000.0],["2026-06-05",14.51,14.51,12.84,13.05,1541000.0],["2026-06-08",13.38,13.499,12.31,12.49,1497900.0],["2026-06-09",13.04,13.32,12.02,12.75,976000.0],["2026-06-10",12.17,12.54,12.03,12.11,759900.0],["2026-06-11",12.36,12.91,12.11,12.91,611800.0],["2026-06-12",13.08,13.73,13.08,13.73,581500.0],["2026-06-15",14.51,14.91,14.21,14.41,843000.0],["2026-06-16",14.5,15.01,14.41,14.84,648100.0],["2026-06-17",14.73,15.14,14.25,14.34,638400.0],["2026-06-18",14.67,14.701,13.69,14.24,1167300.0],["2026-06-22",14.0,14.26,13.72,13.95,672300.0],["2026-06-23",13.5,13.8,13.09,13.58,556700.0],["2026-06-24",12.93,13.105,12.1,12.34,1066800.0],["2026-06-25",12.62,12.923,12.025,12.46,693200.0],["2026-06-26",12.55,12.94,12.15,12.85,441200.0],["2026-06-29",12.61,12.86,12.11,12.2,943400.0],["2026-06-30",12.48,12.55,12.138,12.24,697000.0],["2026-07-01",12.07,12.3,11.58,12.04,933600.0],["2026-07-02",13.49,14.39,12.66,13.04,1632900.0],["2026-07-06",13.22,13.31,12.8,13.21,747880.553026],["2026-07-07",12.99,13.35,12.64,12.89,581606.879717],["2026-07-08",12.52,12.87,12.32,12.87,533631.379312],["2026-07-09",13.28,13.67,13.165,13.46,522622.196014],["2026-07-10",13.51,15.0052,13.5,14.81,989554.154906],["2026-07-13",14.34,14.44,13.575,13.78,716404.271818],["2026-07-14",14.47,14.6,14.05,14.52,433090.129113],["2026-07-15",14.48,14.4999,13.71,14.05,398668.041702],["2026-07-16",13.63,13.67,12.41,12.57,766438.450253],["2026-07-17",12.27,12.47,11.84,12.19,700084.119724],["2026-07-20",12.13,12.3,11.91,12.02,438100.975429],["2026-07-21",12.58,12.83,12.205,12.82,465481.607911],["2026-07-22",13,13.69,13,13.63,561740.498901],["2026-07-23",13.27,13.63,13.04,13.22,356861.319765],["2026-07-24",13.29,13.56,12.82,12.87,340163.180383],["2026-07-27",12.93,13.04,12.455,12.89,507586.174286],["2026-07-28",12.56,12.8,12.1101,12.36,520421.922083],["2026-07-29",12.34,12.4587,11.69,12.16,497231.824651],["2026-07-30",12.51,13.18,12.5001,13.16,604186.411977],["2026-07-31",12.85,13.1899,12.55,12.85,373190.133134],["2026-08-03",12.49,12.9543,12.305,12.85,608971.265315],["2026-08-04",13.09,13.79,13.09,13.5,1151415.506353],["2026-08-05",13.98,14.46,13.875,14.05,1225612.323233],["2026-08-06",13.48,14.54,13.48,14.3,746931.515579],["2026-08-07",14.63,15,14.05,14.1,709636.963981],["2026-08-10",14.08,14.83,14.07,14.75,201111.092547],["2026-08-11",14.79,15.3,14.29,14.45,568479.415794],["2026-08-12",14.87,14.98,14.48,14.57,552575.30363],["2026-08-13",14.24,14.6097,14.18,14.33,447439.66086],["2026-08-14",14.33,14.63,14.11,14.18,352510.086467]]}