{"t":"GCMG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-02-06",7.7194,7.7194,7.7194,7.7194,0.0],["2019-02-07",7.7194,7.7194,7.7194,7.7194,0.0],["2019-02-08",7.7194,7.7194,7.7194,7.7194,0.0],["2019-02-11",7.7194,7.7194,7.7194,7.7194,0.0],["2019-02-12",7.7194,7.7194,7.7194,7.7194,0.0],["2019-02-13",7.7194,7.7194,7.7194,7.7194,0.0],["2019-02-14",7.7669,7.7828,7.7669,7.7828,892100.0],["2019-02-15",7.7828,7.8223,7.7828,7.8223,126300.0],["2019-02-19",7.7867,7.7986,7.7828,7.7828,4000.0],["2019-02-20",7.7828,7.7828,7.7828,7.7828,0.0],["2019-02-21",7.7828,7.8223,7.7828,7.8223,283500.0],["2019-02-22",7.8223,7.8223,7.8223,7.8223,0.0],["2019-02-25",7.8223,7.8223,7.8223,7.8223,100.0],["2019-02-26",7.8223,7.8223,7.8223,7.8223,100.0],["2019-02-27",7.7907,7.7986,7.7907,7.7986,200.0],["2019-02-28",7.7986,7.7986,7.7986,7.7986,0.0],["2019-03-01",7.7986,7.7986,7.7986,7.7986,0.0],["2019-03-04",7.5373,7.7986,7.5373,7.7986,2100.0],["2019-03-05",7.7986,7.7986,7.7986,7.7986,100.0],["2019-03-06",7.7986,7.7986,7.7986,7.7986,0.0],["2019-03-07",7.7907,7.7986,7.7907,7.7986,51100.0],["2019-03-08",7.7986,7.7986,7.7986,7.7986,0.0],["2019-03-11",7.7986,7.7986,7.7986,7.7986,100.0],["2019-03-12",7.7986,7.8065,7.7986,7.8065,122700.0],["2019-03-13",7.8065,7.8065,7.8065,7.8065,100.0],["2019-03-14",7.8065,7.8065,7.8065,7.8065,0.0],["2019-03-15",7.8778,7.8778,7.8144,7.8778,100800.0],["2019-03-18",7.8619,7.8619,7.8619,7.8619,300.0],["2019-03-19",7.8461,7.8461,7.8461,7.8461,1000.0],["2019-03-20",7.8461,7.8461,7.8295,7.8382,4600.0],["2019-03-21",7.8382,7.8382,7.8382,7.8382,1000.0],["2019-03-22",7.8461,7.8461,7.8382,7.8382,1200.0],["2019-03-25",7.8382,7.8382,7.8382,7.8382,0.0],["2019-03-26",7.8382,7.8382,7.8382,7.8382,0.0],["2019-03-27",7.8382,7.8382,7.8382,7.8382,0.0],["2019-03-28",7.8382,7.8382,7.8382,7.8382,0.0],["2019-03-29",7.8065,7.8382,7.8065,7.8382,67800.0],["2019-04-01",7.8382,7.8382,7.7986,7.8303,14800.0],["2019-04-02",7.8223,7.8223,7.8223,7.8223,160200.0],["2019-04-03",7.8223,7.8223,7.8223,7.8223,0.0],["2019-04-04",7.6323,7.8778,7.6323,7.8778,13700.0],["2019-04-05",7.8619,7.8619,7.8619,7.8619,300.0],["2019-04-08",7.8619,7.8619,7.8619,7.8619,0.0],["2019-04-09",7.8619,7.8619,7.8619,7.8619,0.0],["2019-04-10",7.8619,7.8619,7.8619,7.8619,0.0],["2019-04-11",7.8619,7.8619,7.8619,7.8619,0.0],["2019-04-12",7.8619,7.8619,7.8619,7.8619,0.0],["2019-04-15",7.8619,7.8619,7.8619,7.8619,0.0],["2019-04-16",7.8461,7.8461,7.8461,7.8461,300.0],["2019-04-17",7.8461,7.8461,7.8461,7.8461,600.0],["2019-04-18",7.854,7.854,7.854,7.854,1300.0],["2019-04-22",7.854,7.854,7.854,7.854,0.0],["2019-04-23",7.854,7.854,7.854,7.854,0.0],["2019-04-24",7.854,7.854,7.854,7.854,0.0],["2019-04-25",7.8778,7.8778,7.854,7.854,5300.0],["2019-04-26",7.6719,7.8382,7.6719,7.8382,1600.0],["2019-04-29",7.8382,7.8382,7.8382,7.8382,5000.0],["2019-04-30",7.8382,7.8382,7.8382,7.8382,1000.0],["2019-05-01",7.8382,7.8382,7.8382,7.8382,0.0],["2019-05-02",7.8382,7.8382,7.8382,7.8382,0.0],["2019-05-03",7.8382,7.8382,7.8382,7.8382,0.0],["2019-05-06",7.8698,7.8698,7.8564,7.8564,201300.0],["2019-05-07",7.8619,7.8619,7.8619,7.8619,3000.0],["2019-05-08",7.8619,7.8619,7.8619,7.8619,0.0],["2019-05-09",7.8461,7.8461,7.8461,7.8461,22300.0],["2019-05-10",7.8461,7.8461,7.8461,7.8461,1000.0],["2019-05-13",7.9015,7.9015,7.9015,7.9015,25000.0],["2019-05-14",7.9015,7.9015,7.9015,7.9015,0.0],["2019-05-15",7.9015,7.9015,7.9015,7.9015,0.0],["2019-05-16",7.8857,7.8857,7.8857,7.8857,800.0],["2019-05-17",7.8857,7.8857,7.8857,7.8857,1800.0],["2019-05-20",7.8857,7.8857,7.8857,7.8857,0.0],["2019-05-21",7.8857,7.8857,7.8857,7.8857,0.0],["2019-05-22",7.8857,7.8857,7.8857,7.8857,0.0],["2019-05-23",7.8857,7.8857,7.8857,7.8857,0.0],["2019-05-24",7.8857,7.8857,7.8857,7.8857,0.0],["2019-05-28",7.8857,7.8936,7.8857,7.8936,64200.0],["2019-05-29",7.8857,7.8857,7.854,7.8778,60100.0],["2019-05-30",7.8698,7.8778,7.8691,7.8698,10900.0],["2019-05-31",7.9015,7.9094,7.8857,7.8857,2276400.0],["2019-06-03",7.8857,7.8857,7.8857,7.8857,0.0],["2019-06-04",7.8857,7.9015,7.8857,7.8936,146000.0],["2019-06-05",7.9174,7.9332,7.8778,7.9332,900.0],["2019-06-06",7.9332,7.9332,7.9332,7.9332,100.0],["2019-06-07",7.9094,7.9094,7.9094,7.9094,1000.0],["2019-06-10",7.9094,7.9094,7.9094,7.9094,0.0],["2019-06-11",7.9094,7.9094,7.9094,7.9094,0.0],["2019-06-12",7.9379,7.9379,7.9055,7.9055,3100.0],["2019-06-13",7.9055,7.9055,7.9055,7.9055,0.0],["2019-06-14",7.9055,7.9055,7.9055,7.9055,0.0],["2019-06-17",7.9094,7.9411,7.9094,7.9094,194600.0],["2019-06-18",7.9094,7.9094,7.9094,7.9094,0.0],["2019-06-19",7.9094,7.9174,7.9094,7.9174,1200.0],["2019-06-20",7.9174,7.9174,7.9174,7.9174,50000.0],["2019-06-21",7.9174,7.9174,7.9174,7.9174,0.0],["2019-06-24",7.9174,7.9174,7.9174,7.9174,100.0],["2019-06-25",7.9174,7.9174,7.9174,7.9174,0.0],["2019-06-26",7.949,7.949,7.949,7.949,2000.0],["2019-06-27",7.9023,7.9411,7.9015,7.9411,5700.0],["2019-06-28",7.9332,7.9332,7.9332,7.9332,200.0],["2019-07-01",7.9174,7.9174,7.9174,7.9174,100000.0],["2019-07-02",7.9174,7.9174,7.9174,7.9174,1500.0],["2019-07-03",7.9174,7.9174,7.9174,7.9174,0.0],["2019-07-05",7.949,7.949,7.949,7.949,1400.0],["2019-07-08",7.9094,7.9174,7.9094,7.9166,548300.0],["2019-07-09",7.9166,7.9166,7.9166,7.9166,200.0],["2019-07-10",7.9253,7.9332,7.9253,7.9332,51700.0],["2019-07-11",7.9569,7.9569,7.9569,7.9569,400.0],["2019-07-12",7.9569,7.9569,7.9569,7.9569,100.0],["2019-07-15",7.9569,7.9569,7.9569,7.9569,100.0],["2019-07-16",7.9569,7.9569,7.9569,7.9569,100.0],["2019-07-17",7.9569,7.9569,7.9569,7.9569,100.0],["2019-07-18",7.9174,8.0124,7.9174,7.9728,1200.0],["2019-07-19",7.9569,7.9569,7.9174,7.9174,8500.0],["2019-07-22",7.9411,7.949,7.9174,7.9332,2100.0],["2019-07-23",7.9253,7.9253,7.9253,7.9253,50000.0],["2019-07-24",7.9332,7.9649,7.9332,7.9332,59500.0],["2019-07-25",7.9332,7.9332,7.9332,7.9332,100.0],["2019-07-26",7.9332,7.9332,7.9332,7.9332,100.0],["2019-07-29",7.9846,7.9846,7.972,7.972,600.0],["2019-07-30",7.9174,7.949,7.9174,7.949,2100.0],["2019-07-31",7.9174,7.9411,7.9174,7.9411,900.0],["2019-08-01",7.9174,7.949,7.8936,7.949,1700.0],["2019-08-02",7.9332,7.9332,7.9332,7.9332,1000.0],["2019-08-05",7.9411,7.9411,7.9411,7.9411,25100.0],["2019-08-06",7.9411,7.9411,7.9411,7.9411,200.0],["2019-08-07",7.9174,7.949,7.9174,7.949,100100.0],["2019-08-08",7.9332,7.949,7.9332,7.9332,251100.0],["2019-08-09",7.9332,7.949,7.9332,7.9332,251100.0],["2019-08-12",7.9332,7.949,7.9332,7.9332,100.0],["2019-08-13",7.949,7.949,7.9332,7.9332,100.0],["2019-08-14",7.9332,7.949,7.9332,7.9332,100.0],["2019-08-15",7.949,7.949,7.9332,7.9332,100.0],["2019-08-16",7.9332,7.9332,7.9332,7.9332,0.0],["2019-08-19",7.9332,7.9332,7.9332,7.9332,0.0],["2019-08-20",7.9332,7.9332,7.9332,7.9332,0.0],["2019-08-21",7.9649,7.9846,7.9649,7.9649,409000.0],["2019-08-22",7.9649,7.9649,7.9649,7.9649,0.0],["2019-08-23",7.9649,7.9688,7.9649,7.9688,18100.0],["2019-08-26",7.9728,7.9926,7.9649,7.9649,77500.0],["2019-08-27",7.9807,8.0282,7.9728,7.9886,1188400.0],["2019-08-28",7.9886,7.9886,7.9886,7.9886,0.0],["2019-08-29",7.9886,7.9965,7.9728,7.9965,208200.0],["2019-08-30",8.0124,8.0124,7.9728,7.9728,1700.0],["2019-09-03",7.9728,7.9965,7.9728,7.9847,24700.0],["2019-09-04",7.9965,7.9965,7.9965,7.9965,10000.0],["2019-09-05",7.9965,7.9965,7.9886,7.9965,111100.0],["2019-09-06",7.9965,8.0044,7.9965,8.0044,3600.0],["2019-09-09",7.9965,7.9965,7.9965,7.9965,1000.0],["2019-09-10",7.9965,8.0124,7.9965,7.9965,411800.0],["2019-09-11",7.9965,8.0124,7.9965,8.0124,385300.0],["2019-09-12",7.9965,7.9965,7.9965,7.9965,25000.0],["2019-09-13",7.9965,7.9965,7.9965,7.9965,0.0],["2019-09-16",7.9965,8.0124,7.9965,7.9965,26100.0],["2019-09-17",7.9886,8.0282,7.9886,8.0282,200.0],["2019-09-18",8.0282,8.0282,8.0282,8.0282,99300.0],["2019-09-19",8.0282,8.0282,8.0282,8.0282,0.0],["2019-09-20",8.0282,8.0282,8.0282,8.0282,0.0],["2019-09-23",8.0282,8.0282,8.0282,8.0282,0.0],["2019-09-24",8.0282,8.0282,8.0282,8.0282,100.0],["2019-09-25",8.0044,8.0124,8.0044,8.0124,75200.0],["2019-09-26",8.0044,8.0282,8.0044,8.0282,10100.0],["2019-09-27",8.0282,8.0282,8.0282,8.0282,100.0],["2019-09-30",8.0282,8.0282,8.0282,8.0282,0.0],["2019-10-01",8.0282,8.0282,8.0282,8.0282,100.0],["2019-10-02",8.0282,8.0282,8.0282,8.0282,200.0],["2019-10-03",8.0282,8.0282,8.0282,8.0282,100.0],["2019-10-04",8.0282,8.0282,8.0282,8.0282,100.0],["2019-10-07",8.0044,8.0282,8.0044,8.0203,1198300.0],["2019-10-08",8.0124,8.0203,8.0124,8.0203,402200.0],["2019-10-09",8.0203,8.0203,8.0203,8.0203,0.0],["2019-10-10",8.0124,8.0282,8.0124,8.0282,475100.0],["2019-10-11",8.0282,8.0282,8.0282,8.0282,115000.0],["2019-10-14",8.0203,8.0361,8.0203,8.0361,3200.0],["2019-10-15",8.0203,8.0361,8.0203,8.0203,790600.0],["2019-10-16",8.0361,8.0361,8.0361,8.0361,300.0],["2019-10-17",8.0282,8.0282,8.0282,8.0282,400.0],["2019-10-18",8.0282,8.0282,8.0282,8.0282,1000.0],["2019-10-21",8.0282,8.0282,8.0282,8.0282,0.0],["2019-10-22",8.0282,8.044,8.0211,8.0282,2000.0],["2019-10-23",8.0282,8.0282,8.0282,8.0282,100.0],["2019-10-24",8.0203,8.0203,8.0203,8.0203,2000.0],["2019-10-25",8.0361,8.0361,8.0361,8.0361,6900.0],["2019-10-28",8.0361,8.0361,8.0361,8.0361,100.0],["2019-10-29",8.0282,8.0282,8.0282,8.0282,200.0],["2019-10-30",8.0282,8.0282,8.0282,8.0282,100.0],["2019-10-31",8.0361,8.0361,8.0361,8.0361,10000.0],["2019-11-01",8.0298,8.0298,8.0298,8.0298,200.0],["2019-11-04",8.0298,8.0298,8.0298,8.0298,0.0],["2019-11-05",8.0298,8.0298,8.0298,8.0298,0.0],["2019-11-06",8.044,8.0519,8.044,8.0519,11000.0],["2019-11-07",8.0361,8.0361,8.0361,8.0361,2800.0],["2019-11-08",8.0203,8.044,8.0203,8.0401,44900.0],["2019-11-11",8.0203,8.0203,8.0203,8.0203,10000.0],["2019-11-12",8.0203,8.0203,8.0203,8.0203,0.0],["2019-11-13",8.0203,8.0274,8.0203,8.0274,503400.0],["2019-11-14",8.0361,8.0361,8.0361,8.0361,2800.0],["2019-11-15",8.044,8.044,8.0361,8.0361,700.0],["2019-11-18",8.0282,8.0519,8.0282,8.0519,25700.0],["2019-11-19",8.0599,8.0599,8.0203,8.0599,27100.0],["2019-11-20",8.044,8.044,8.044,8.044,100.0],["2019-11-21",8.0599,8.0678,8.0599,8.0678,116600.0],["2019-11-22",8.0678,8.0678,8.0678,8.0678,10000.0],["2019-11-25",8.0678,8.0678,8.0678,8.0678,0.0],["2019-11-26",8.0599,8.0678,8.0599,8.0678,5800.0],["2019-11-27",8.0678,8.0757,8.0599,8.0757,13100.0],["2019-11-29",8.0757,8.0757,8.0757,8.0757,0.0],["2019-12-02",8.0836,8.0836,8.0836,8.0836,5200.0],["2019-12-03",8.0678,8.0678,8.0678,8.0678,94000.0],["2019-12-04",8.0781,8.0781,8.0781,8.0781,500.0],["2019-12-05",8.0836,8.0836,8.0836,8.0836,700.0],["2019-12-06",8.0836,8.0836,8.0836,8.0836,4100.0],["2019-12-09",8.0836,8.0836,8.0836,8.0836,600.0],["2019-12-10",8.0836,8.0836,8.0836,8.0836,0.0],["2019-12-11",8.0836,8.0836,8.0836,8.0836,0.0],["2019-12-12",8.0915,8.0915,8.0915,8.0915,64200.0],["2019-12-13",8.0915,8.0915,8.0915,8.0915,0.0],["2019-12-16",8.0915,8.0915,8.0915,8.0915,0.0],["2019-12-17",8.1153,8.1153,8.1153,8.1153,50100.0],["2019-12-18",8.1153,8.1153,8.1153,8.1153,0.0],["2019-12-19",8.0994,8.0994,8.0994,8.0994,9900.0],["2019-12-20",8.0994,8.0994,8.0994,8.0994,0.0],["2019-12-23",8.0994,8.0994,8.0994,8.0994,0.0],["2019-12-24",8.0994,8.0994,8.0994,8.0994,0.0],["2019-12-26",8.0994,8.0994,8.0994,8.0994,0.0],["2019-12-27",8.0994,8.0994,8.0994,8.0994,0.0],["2019-12-30",8.1153,8.1153,8.1153,8.1153,400.0],["2019-12-31",8.1153,8.1153,8.1153,8.1153,0.0],["2020-01-02",8.1153,8.1232,8.1153,8.1232,223300.0],["2020-01-03",8.1232,8.1311,8.1232,8.1311,155000.0],["2020-01-06",8.1311,8.1311,8.1311,8.1311,0.0],["2020-01-07",8.1311,8.1311,8.1311,8.1311,78300.0],["2020-01-08",8.1311,8.1311,8.1311,8.1311,70100.0],["2020-01-09",8.1549,8.1549,8.1549,8.1549,10400.0],["2020-01-10",8.1628,8.1786,8.1628,8.1786,215600.0],["2020-01-13",8.1786,8.1786,8.1707,8.1707,117100.0],["2020-01-14",8.1707,8.1707,8.1707,8.1707,0.0],["2020-01-15",8.1707,8.1707,8.1628,8.1628,200400.0],["2020-01-16",8.1945,8.1945,8.1628,8.1786,82100.0],["2020-01-17",8.1786,8.2348,8.1786,8.2182,868000.0],["2020-01-21",8.2261,8.234,8.2182,8.234,400100.0],["2020-01-22",8.234,8.234,8.234,8.234,900.0],["2020-01-23",8.234,8.234,8.2238,8.2238,1800.0],["2020-01-24",8.2238,8.2238,8.2238,8.2238,0.0],["2020-01-27",8.2103,8.2103,8.2024,8.2024,5400.0],["2020-01-28",8.2024,8.2024,8.2024,8.2024,0.0],["2020-01-29",8.234,8.234,8.234,8.234,113100.0],["2020-01-30",8.234,8.234,8.234,8.234,112900.0],["2020-01-31",8.234,8.234,8.234,8.234,116300.0],["2020-02-03",8.234,8.234,8.234,8.234,0.0],["2020-02-04",8.234,8.234,8.234,8.234,0.0],["2020-02-05",8.234,8.234,8.234,8.234,0.0],["2020-02-06",8.234,8.234,8.234,8.234,500.0],["2020-02-07",8.234,8.234,8.234,8.234,4400.0],["2020-02-10",8.234,8.234,8.234,8.234,0.0],["2020-02-11",8.2182,8.2182,8.2024,8.2182,1100.0],["2020-02-12",8.2182,8.2182,8.2182,8.2182,0.0],["2020-02-13",8.2024,8.2024,8.1549,8.1786,412300.0],["2020-02-14",8.1786,8.1786,8.1786,8.1786,0.0],["2020-02-18",8.1786,8.1786,8.1786,8.1786,400.0],["2020-02-19",8.1786,8.1786,8.1786,8.1786,0.0],["2020-02-20",8.1786,8.1786,8.1786,8.1786,200.0],["2020-02-21",8.1786,8.1786,8.1747,8.1786,800.0],["2020-02-24",8.1945,8.3132,8.1945,8.3132,800.0],["2020-02-25",8.3132,8.3132,8.3132,8.3132,0.0],["2020-02-26",8.3132,8.3132,8.3132,8.3132,0.0],["2020-02-27",8.3132,8.3132,8.3132,8.3132,0.0],["2020-02-28",8.234,8.234,8.1311,8.1786,205700.0],["2020-03-02",8.1786,8.1786,8.1786,8.1786,0.0],["2020-03-03",8.2008,8.2008,8.1786,8.1786,1800.0],["2020-03-04",8.2024,8.2261,8.2024,8.2261,150200.0],["2020-03-05",8.234,8.234,8.234,8.234,4400.0],["2020-03-06",8.234,8.234,8.234,8.234,300.0],["2020-03-09",8.1549,8.2261,8.1549,8.1549,507300.0],["2020-03-10",8.1549,8.1945,8.147,8.1549,593200.0],["2020-03-11",8.1731,8.1794,8.139,8.147,122300.0],["2020-03-12",8.0757,8.0757,8.0678,8.0757,321100.0],["2020-03-13",8.1549,8.1549,8.0757,8.0757,975200.0],["2020-03-16",8.0994,8.1153,7.9174,7.9569,900.0],["2020-03-17",7.9965,7.9965,7.9965,7.9965,1350000.0],["2020-03-18",8.0353,8.0535,7.9174,7.9174,16500.0],["2020-03-19",7.9174,8.0361,7.8382,7.9807,269100.0],["2020-03-20",8.0361,8.0678,7.9886,7.9965,287100.0],["2020-03-23",7.9965,8.0361,7.9807,8.0361,123400.0],["2020-03-24",8.0044,8.1153,8.0044,8.1153,215000.0],["2020-03-25",8.0757,8.1549,8.0757,8.1232,149400.0],["2020-03-26",8.1232,8.1232,8.1232,8.1232,0.0],["2020-03-27",8.1153,8.1311,8.1153,8.1311,1500.0],["2020-03-30",8.147,8.147,8.1232,8.1232,276200.0],["2020-03-31",8.1311,8.147,8.1311,8.147,20400.0],["2020-04-01",8.139,8.139,8.1153,8.1232,191600.0],["2020-04-02",8.1232,8.1232,8.1232,8.1232,0.0],["2020-04-03",8.1232,8.147,8.1232,8.1232,94100.0],["2020-04-06",8.147,8.1549,8.1232,8.1232,255200.0],["2020-04-07",8.1232,8.1232,8.1232,8.1232,0.0],["2020-04-08",8.1311,8.1945,8.1311,8.1945,347800.0],["2020-04-09",8.1549,8.1945,8.139,8.139,5200.0],["2020-04-13",8.1786,8.1786,8.1786,8.1786,300.0],["2020-04-14",8.1858,8.1945,8.1707,8.1945,73200.0],["2020-04-15",8.1865,8.1865,8.139,8.139,400.0],["2020-04-16",8.139,8.139,8.139,8.139,0.0],["2020-04-17",8.139,8.139,8.139,8.139,0.0],["2020-04-20",8.1549,8.1549,8.1549,8.1549,1800.0],["2020-04-21",8.1549,8.1549,8.1549,8.1549,0.0],["2020-04-22",8.1786,8.1786,8.1786,8.1786,5500.0],["2020-04-23",8.1786,8.1786,8.1707,8.1786,1369100.0],["2020-04-24",8.1786,8.1786,8.1707,8.1707,311100.0],["2020-04-27",8.139,8.1865,8.1311,8.1865,900.0],["2020-04-28",8.1707,8.1865,8.1707,8.1865,202000.0],["2020-04-29",8.1707,8.1865,8.1707,8.1786,273000.0],["2020-04-30",8.1707,8.1865,8.1707,8.1707,138900.0],["2020-05-01",8.1865,8.1865,8.1865,8.1865,300.0],["2020-05-04",8.1865,8.1945,8.1707,8.1865,45500.0],["2020-05-05",8.1786,8.1865,8.1707,8.1707,4300.0],["2020-05-06",8.1707,8.1707,8.1707,8.1707,115000.0],["2020-05-07",8.1707,8.1707,8.1707,8.1707,400.0],["2020-05-08",8.1628,8.1707,8.1628,8.1707,4200.0],["2020-05-11",8.1707,8.1707,8.1707,8.1707,200000.0],["2020-05-12",8.1707,8.1707,8.1707,8.1707,0.0],["2020-05-13",8.1707,8.1707,8.1707,8.1707,0.0],["2020-05-14",8.1549,8.1628,8.143,8.1549,83300.0],["2020-05-15",8.1628,8.1945,8.1549,8.1707,120100.0],["2020-05-18",8.1707,8.1707,8.1707,8.1707,0.0],["2020-05-19",8.139,8.139,8.1311,8.1311,200.0],["2020-05-20",8.1311,8.1311,8.1311,8.1311,0.0],["2020-05-21",8.1549,8.1865,8.1549,8.1865,3300.0],["2020-05-22",8.1865,8.1865,8.1865,8.1865,0.0],["2020-05-26",8.1865,8.1865,8.1865,8.1865,0.0],["2020-05-27",8.1628,8.1628,8.1628,8.1628,1000.0],["2020-05-28",8.1707,8.1707,8.1707,8.1707,10400.0],["2020-05-29",8.1865,8.4557,8.1311,8.1945,67100.0],["2020-06-01",8.3291,8.4439,8.1707,8.1945,272200.0],["2020-06-02",8.2222,8.2222,8.1707,8.2182,17000.0],["2020-06-03",8.1945,8.2103,8.1707,8.2024,1034900.0],["2020-06-04",8.2103,8.2103,8.1865,8.2024,307200.0],["2020-06-05",8.147,8.3607,8.147,8.234,957100.0],["2020-06-08",8.2182,8.5903,8.2182,8.234,139400.0],["2020-06-09",8.2261,8.234,8.1945,8.1945,630700.0],["2020-06-10",8.1945,8.2261,8.1945,8.2261,587900.0],["2020-06-11",8.1984,8.2261,8.1945,8.2261,12200.0],["2020-06-12",8.3132,8.3132,8.2024,8.2182,5500.0],["2020-06-15",8.2261,8.261,8.2048,8.2261,77400.0],["2020-06-16",8.2348,8.3132,8.2182,8.2182,403000.0],["2020-06-17",8.2736,8.2736,8.234,8.2736,561700.0],["2020-06-18",8.3053,8.4399,8.242,8.3528,269700.0],["2020-06-19",8.3132,8.375,8.257,8.3053,63600.0],["2020-06-22",8.4082,8.5112,8.234,8.3528,61600.0],["2020-06-23",8.3528,8.3789,8.3132,8.3132,150500.0],["2020-06-24",8.3227,8.4716,8.3211,8.4636,93700.0],["2020-06-25",8.4716,8.4716,8.3211,8.432,353900.0],["2020-06-26",8.4716,8.4716,8.3132,8.3132,45600.0],["2020-06-29",8.4716,8.4716,8.3528,8.4557,21900.0],["2020-06-30",8.4716,8.6457,8.4399,8.5903,676800.0],["2020-07-01",8.6418,8.6418,8.5112,8.5507,379300.0],["2020-07-02",8.5982,8.5982,8.4399,8.5903,136700.0],["2020-07-06",8.7487,8.7883,8.5903,8.6299,155600.0],["2020-07-07",8.6299,8.6299,8.542,8.5824,244300.0],["2020-07-08",8.5507,8.5824,8.4834,8.5587,31700.0],["2020-07-09",8.5191,8.7051,8.4399,8.622,201600.0],["2020-07-10",8.7091,9.58,8.7012,8.9149,690000.0],["2020-07-13",9.0258,9.0654,8.5112,8.6695,233900.0],["2020-07-14",8.5112,8.7012,8.5112,8.5745,167500.0],["2020-07-15",8.5349,8.907,8.5325,8.6299,258600.0],["2020-07-16",8.5982,8.7091,8.5112,8.7012,155900.0],["2020-07-17",8.8199,8.8595,8.6497,8.7803,242500.0],["2020-07-20",8.7883,8.8199,8.6774,8.7645,132500.0],["2020-07-21",8.7487,8.8278,8.7091,8.7803,146300.0],["2020-07-22",8.7487,8.7803,8.7091,8.7194,56100.0],["2020-07-23",8.7803,9.097,8.66,8.907,662200.0],["2020-07-24",8.9466,8.9466,8.8041,8.9149,201000.0],["2020-07-27",8.9229,9.0646,8.6062,8.7249,241800.0],["2020-07-28",8.713,8.7249,8.6616,8.7091,91200.0],["2020-07-29",8.6695,8.8278,8.6299,8.8278,167100.0],["2020-07-30",8.6537,8.717,8.3924,8.3924,505200.0],["2020-07-31",8.5349,8.5349,8.242,8.2736,299300.0],["2020-08-03",8.2024,8.2633,8.1549,8.2578,1782600.0],["2020-08-04",8.2657,8.2895,8.2024,8.2657,1429800.0],["2020-08-05",8.242,8.2736,8.1628,8.1945,346800.0],["2020-08-06",8.1945,8.2736,8.1786,8.1945,140200.0],["2020-08-07",8.234,8.2736,8.1945,8.2499,140300.0],["2020-08-10",8.2103,8.234,8.1786,8.2103,150800.0],["2020-08-11",8.2143,8.234,8.1865,8.2261,379100.0],["2020-08-12",8.2103,8.2261,8.1865,8.1945,80500.0],["2020-08-13",8.1945,8.2657,8.1865,8.2182,695500.0],["2020-08-14",8.2103,8.2182,8.0757,8.1786,66800.0],["2020-08-17",8.1786,8.2182,8.1747,8.1786,85300.0],["2020-08-18",8.1707,8.2063,8.1232,8.1549,553900.0],["2020-08-19",8.1549,8.1945,8.147,8.1549,1043900.0],["2020-08-20",8.1549,8.1865,8.1549,8.1707,42800.0],["2020-08-21",8.1786,8.1865,8.1628,8.1865,73400.0],["2020-08-24",8.1707,8.1865,8.1549,8.1865,14700.0],["2020-08-25",8.1865,8.234,8.1628,8.1865,1310500.0],["2020-08-26",8.1786,8.2182,8.1786,8.2024,1811200.0],["2020-08-27",8.1865,8.2024,8.1865,8.1945,348700.0],["2020-08-28",8.1865,8.2024,8.1865,8.1945,550600.0],["2020-08-31",8.1865,8.2024,8.1786,8.2024,238300.0],["2020-09-01",8.2024,8.2024,8.1865,8.1945,712800.0],["2020-09-02",8.2024,8.2024,8.1628,8.1865,1377800.0],["2020-09-03",8.1945,8.2024,8.1865,8.1945,875000.0],["2020-09-04",8.1865,8.2024,8.139,8.1707,486500.0],["2020-09-08",8.1153,8.2024,8.1153,8.2024,93100.0],["2020-09-09",8.2024,8.242,8.1707,8.242,51400.0],["2020-09-10",8.2024,8.234,8.147,8.1945,249700.0],["2020-09-11",8.1153,8.2182,8.1153,8.1905,634100.0],["2020-09-14",8.2103,8.2261,8.1707,8.2182,143400.0],["2020-09-15",8.2024,8.2182,8.1707,8.1865,23500.0],["2020-09-16",8.1786,8.3172,8.1707,8.2974,1446500.0],["2020-09-17",8.234,8.3053,8.2182,8.2736,15300.0],["2020-09-18",8.2578,8.432,8.234,8.3845,1426400.0],["2020-09-21",8.3845,8.3924,8.2024,8.2024,155400.0],["2020-09-22",8.2024,8.3686,8.1351,8.2736,277700.0],["2020-09-23",8.3132,8.3528,8.147,8.2261,80300.0],["2020-09-24",8.2895,8.3251,8.1707,8.2736,180100.0],["2020-09-25",8.3132,8.3132,8.2103,8.234,121500.0],["2020-09-28",8.2895,8.2974,8.234,8.2736,36900.0],["2020-09-29",8.2974,8.2974,8.1945,8.234,54100.0],["2020-09-30",8.2816,8.2974,8.2103,8.234,146200.0],["2020-10-01",8.2657,8.2736,8.1865,8.2499,609400.0],["2020-10-02",8.242,8.242,8.1549,8.2103,128700.0],["2020-10-05",8.1121,8.2459,8.1121,8.1945,819100.0],["2020-10-06",8.2182,8.2182,8.1865,8.1945,330200.0],["2020-10-07",8.2024,8.2024,8.147,8.1786,483700.0],["2020-10-08",8.1945,8.2103,8.1707,8.1786,279800.0],["2020-10-09",8.1945,8.234,8.1865,8.2103,101500.0],["2020-10-12",8.1865,8.2024,8.1786,8.1786,260300.0],["2020-10-13",8.1786,8.2,8.1786,8.1865,73700.0],["2020-10-14",8.1786,8.2103,8.1786,8.1945,295200.0],["2020-10-15",8.1945,8.2024,8.1865,8.1945,270100.0],["2020-10-16",8.1865,8.2182,8.1865,8.1945,575700.0],["2020-10-19",8.1945,8.2182,8.1786,8.1865,214800.0],["2020-10-20",8.2024,8.2024,8.1786,8.1786,458200.0],["2020-10-21",8.2103,8.2103,8.1865,8.1865,219200.0],["2020-10-22",8.1865,8.2736,8.1865,8.2182,849400.0],["2020-10-23",8.2103,8.2182,8.1153,8.1153,2338300.0],["2020-10-26",8.1945,8.2024,8.1786,8.1786,808100.0],["2020-10-27",8.1865,8.2024,8.1786,8.2024,397000.0],["2020-10-28",8.1945,8.2182,8.1865,8.1945,363700.0],["2020-10-29",7.7828,8.1945,7.2048,8.0361,562000.0],["2020-10-30",8.0282,8.1945,7.6482,8.1945,264100.0],["2020-11-02",8.0757,8.5428,7.8968,8.5112,378700.0],["2020-11-03",8.5112,8.9229,8.2578,8.3449,296100.0],["2020-11-04",8.4399,8.6141,7.9728,8.234,273200.0],["2020-11-05",8.4716,8.4716,8.044,8.0994,92500.0],["2020-11-06",8.0124,8.2182,7.7432,7.8698,53400.0],["2020-11-09",8.0599,8.2736,7.6482,7.8738,182500.0],["2020-11-10",7.8698,8.3291,7.8065,7.8382,93600.0],["2020-11-11",7.8778,8.3766,7.8303,8.3132,293200.0],["2020-11-12",8.2103,8.4874,7.7432,8.3132,205600.0],["2020-11-13",8.0044,8.3924,7.9886,8.1945,420900.0],["2020-11-16",8.3528,8.4003,8.1628,8.337,160800.0],["2020-11-17",8.2736,8.3924,8.1549,8.3528,194400.0],["2020-11-18",9.4533,9.4533,8.0599,8.6299,269600.0],["2020-11-19",8.3686,8.7605,8.2103,8.3924,373800.0],["2020-11-20",9.1366,9.1366,7.3552,7.9174,350500.0],["2020-11-23",8.0361,8.6117,7.6545,7.8698,240100.0],["2020-11-24",8.0678,8.6204,7.6505,7.8303,322700.0],["2020-11-25",8.1628,8.1628,7.5056,7.6007,269100.0],["2020-11-27",7.5809,7.7036,7.3631,7.5215,27200.0],["2020-11-30",7.6165,7.7693,7.2048,7.5215,662500.0],["2020-12-01",7.5136,7.5294,7.1256,7.5294,687600.0],["2020-12-02",7.5848,8.2261,7.1731,8.0836,560800.0],["2020-12-03",8.1074,8.2895,7.7194,8.2578,829300.0],["2020-12-04",8.1786,8.4478,8.0282,8.4478,506700.0],["2020-12-07",8.5349,9.9759,8.4518,9.6908,3053400.0],["2020-12-08",9.3029,10.0542,8.7645,9.8967,993600.0],["2020-12-09",9.8967,11.211,9.8729,10.5538,2281400.0],["2020-12-10",10.4905,11.4168,10.0915,11.1397,1313200.0],["2020-12-11",11.3693,12.1611,10.15,11.0289,1634000.0],["2020-12-14",11.0605,11.6583,10.2055,10.8705,1689400.0],["2020-12-15",10.5934,10.5934,9.9917,10.1263,1287600.0],["2020-12-16",10.0867,10.1896,9.2158,9.6117,3788200.0],["2020-12-17",10.3559,10.5617,9.5483,10.0075,3776800.0],["2020-12-18",10.0946,10.7122,9.5325,10.0471,5242300.0],["2020-12-21",9.9679,10.1896,9.6354,10.1896,3246300.0],["2020-12-22",10.0946,11.2189,10.055,10.8151,2732100.0],["2020-12-23",10.6963,10.8151,10.3717,10.6963,913400.0],["2020-12-24",10.7597,10.9339,9.7225,10.7676,570900.0],["2020-12-28",10.7676,10.9339,10.4905,10.8468,671200.0],["2020-12-29",10.7993,11.0685,10.5222,10.9576,2945200.0],["2020-12-30",10.9497,10.9655,10.3876,10.4905,545700.0],["2020-12-31",10.4588,10.5697,10.3717,10.5459,417000.0],["2021-01-04",10.5697,10.6568,9.5167,9.7146,218400.0],["2021-01-05",9.7225,10.2609,9.7225,9.9917,189300.0],["2021-01-06",10.0313,10.4034,9.58,10.2134,1013500.0],["2021-01-07",10.158,10.6093,9.3108,10.1342,2390200.0],["2021-01-08",10.1975,10.5301,9.8967,10.4905,717100.0],["2021-01-11",10.2609,10.6924,10.2094,10.6093,608000.0],["2021-01-12",10.6647,11.0289,10.4865,10.5776,366900.0],["2021-01-13",9.6908,11.0764,9.6908,10.4034,772600.0],["2021-01-14",10.5697,10.7201,10.253,10.5617,336800.0],["2021-01-15",10.6647,10.7676,10.3717,10.4905,269900.0],["2021-01-19",10.5855,10.7676,10.3084,10.3638,289200.0],["2021-01-20",10.4113,10.7043,10.4113,10.6172,636400.0],["2021-01-21",10.6093,10.728,10.3361,10.5538,282500.0],["2021-01-22",10.5142,10.6528,10.3796,10.6013,145900.0],["2021-01-25",10.4984,10.6726,10.1025,10.5301,234700.0],["2021-01-26",10.5142,10.8072,10.3203,10.7834,687200.0],["2021-01-27",10.6488,10.9259,10.0946,10.0946,482900.0],["2021-01-28",9.9917,10.538,9.7779,10.2609,231300.0],["2021-01-29",10.2371,10.6963,9.7858,10.2609,235300.0],["2021-02-01",10.3163,10.5063,10.1738,10.4747,237800.0],["2021-02-02",10.5538,10.8389,10.2371,10.4509,127000.0],["2021-02-03",10.4192,10.6093,10.2292,10.3638,99800.0],["2021-02-04",10.063,10.3638,10.063,10.2846,44700.0],["2021-02-05",10.348,10.7043,10.063,10.5934,207700.0],["2021-02-08",10.5301,10.6884,10.4747,10.5776,71800.0],["2021-02-09",10.5697,10.6884,10.4272,10.6409,332500.0],["2021-02-10",10.6647,10.8072,10.4667,10.7676,266900.0],["2021-02-11",10.8151,10.8151,10.3163,10.6409,193100.0],["2021-02-12",10.6093,10.7201,10.4113,10.5538,133000.0],["2021-02-16",10.6726,10.6726,10.3005,10.4351,104000.0],["2021-02-17",10.4509,10.629,10.3084,10.4351,97300.0],["2021-02-18",10.3876,10.6488,10.253,10.3084,284600.0],["2021-02-19",10.3163,10.6884,10.2926,10.3638,256500.0],["2021-02-22",10.3401,10.4667,9.9838,10.1659,325300.0],["2021-02-23",10.15,10.6568,10.15,10.3242,475400.0],["2021-02-24",10.2688,10.6093,10.2688,10.4351,485600.0],["2021-02-25",10.3163,10.7993,9.7779,9.8492,469300.0],["2021-02-26",9.8333,10.5413,9.8333,9.9049,278600.0],["2021-03-01",9.9367,10.4856,9.9367,10.3743,500400.0],["2021-03-02",10.414,10.7402,10.3424,10.4697,783000.0],["2021-03-03",10.4777,10.5652,10.1197,10.3822,2029500.0],["2021-03-04",10.422,10.422,9.8571,9.9128,639200.0],["2021-03-05",10.1356,10.1992,9.8094,9.9606,444000.0],["2021-03-08",9.9128,10.4777,9.8969,10.3504,561100.0],["2021-03-09",10.3424,10.5413,10.3424,10.4777,416600.0],["2021-03-10",10.5254,10.5254,10.2072,10.43,251100.0],["2021-03-11",10.3822,10.4697,10.3186,10.3186,319900.0],["2021-03-12",10.3424,10.4459,10.247,10.2629,301800.0],["2021-03-15",10.3822,10.426,10.247,10.3265,374300.0],["2021-03-16",10.3265,10.3942,10.0401,10.247,401500.0],["2021-03-17",10.5692,10.5692,10.1515,10.3265,434500.0],["2021-03-18",10.2947,10.4339,10.1674,10.2072,563700.0],["2021-03-19",10.2231,10.414,10.0003,10.1595,1436700.0],["2021-03-22",10.1197,10.2549,10.0401,10.1833,337600.0],["2021-03-23",10.2311,10.3345,9.9606,10.0003,274600.0],["2021-03-24",10.1197,10.247,9.6463,9.7179,248100.0],["2021-03-25",9.7139,9.9526,9.6264,9.881,356000.0],["2021-03-26",9.9765,10.2231,9.8412,10.1515,516100.0],["2021-03-29",10.0322,10.1077,9.6264,9.7855,211100.0],["2021-03-30",9.7696,9.889,9.6185,9.698,201400.0],["2021-03-31",9.7139,9.7139,9.4673,9.4673,319200.0],["2021-04-01",9.4832,10.0242,9.4673,9.8651,313800.0],["2021-04-05",10.0083,10.3345,9.7259,9.8651,398100.0],["2021-04-06",9.8492,10.3265,9.6781,10.0083,370700.0],["2021-04-07",9.9049,10.068,9.7855,9.8969,524000.0],["2021-04-08",9.8969,9.9645,9.698,9.7139,311900.0],["2021-04-09",9.706,9.8333,9.6026,9.6423,245300.0],["2021-04-12",9.6344,9.7855,9.4673,9.5866,251900.0],["2021-04-13",9.523,9.8651,9.4594,9.7298,366900.0],["2021-04-14",9.698,9.9526,9.6026,9.6423,239400.0],["2021-04-15",9.706,9.9606,9.4753,9.7458,180500.0],["2021-04-16",9.8094,10.0163,9.5389,9.5628,263200.0],["2021-04-19",9.5389,9.6423,9.4355,9.5548,300400.0],["2021-04-20",9.5071,9.5469,9.0695,9.2207,279300.0],["2021-04-21",9.2207,9.3718,8.9502,9.3162,323600.0],["2021-04-22",9.3559,9.7776,9.165,9.6423,289100.0],["2021-04-23",10.0401,10.3663,9.9128,10.1913,517200.0],["2021-04-26",10.2151,10.3981,10.0918,10.3265,305200.0],["2021-04-27",10.3822,10.4856,10.2788,10.3424,565400.0],["2021-04-28",10.3743,10.5413,10.2947,10.5413,871900.0],["2021-04-29",10.5732,10.6607,10.414,10.5652,625100.0],["2021-04-30",10.5175,10.6527,10.4697,10.4936,282500.0],["2021-05-03",10.5811,10.7243,10.3186,10.4777,499900.0],["2021-05-04",10.3663,10.6845,10.2072,10.6448,447400.0],["2021-05-05",10.6686,10.7482,10.5493,10.5652,309900.0],["2021-05-06",10.6209,10.78,10.4578,10.5732,282400.0],["2021-05-07",10.5413,10.7164,10.3424,10.6607,326100.0],["2021-05-10",10.6368,10.6448,10.2708,10.3106,227600.0],["2021-05-11",10.1674,10.2947,10.0163,10.064,314800.0],["2021-05-12",10.0083,10.0481,9.34,9.3718,404700.0],["2021-05-13",10.064,10.064,9.5286,9.5469,349700.0],["2021-05-14",9.6901,10.1515,9.6105,9.706,500200.0],["2021-05-17",9.6105,10.0719,9.5349,9.8094,274100.0],["2021-05-18",9.8571,10.1197,9.6026,10.056,364500.0],["2021-05-19",9.9526,10.1276,9.8174,10.0958,252800.0],["2021-05-20",10.1276,10.2788,9.9128,9.9526,679800.0],["2021-05-21",9.9367,10.064,9.7855,9.889,246800.0],["2021-05-24",10.0083,10.0083,9.5389,9.6185,605500.0],["2021-05-25",9.6105,9.7577,9.4355,9.4832,552100.0],["2021-05-26",9.4912,9.7855,9.4275,9.7458,672500.0],["2021-05-27",9.6264,9.6662,9.3957,9.5946,547300.0],["2021-05-28",9.6346,9.7708,9.4905,9.5706,676800.0],["2021-06-01",9.7788,9.8269,9.2502,9.3704,590500.0],["2021-06-02",9.3463,9.5105,9.1701,9.4825,738600.0],["2021-06-03",9.4905,9.4905,9.1141,9.2102,987600.0],["2021-06-04",9.6026,9.6026,8.9859,9.0019,622600.0],["2021-06-07",8.9379,9.0019,8.5174,8.7537,2438700.0],["2021-06-08",8.7377,8.8738,8.5222,8.7777,1447600.0],["2021-06-09",8.8097,8.8338,8.4173,8.7296,1218100.0],["2021-06-10",8.7136,8.7617,8.3444,8.4493,1032100.0],["2021-06-11",8.4333,8.5294,8.0809,8.169,1709400.0],["2021-06-14",8.185,8.3452,8.0089,8.2011,1439000.0],["2021-06-15",8.2491,8.4093,8.145,8.3052,1725900.0],["2021-06-16",8.2411,8.3452,8.0649,8.2571,3722600.0],["2021-06-17",8.2491,8.4173,8.137,8.145,3849700.0],["2021-06-18",8.129,8.4093,8.113,8.3692,3414500.0],["2021-06-21",8.4093,8.4093,8.137,8.161,3144700.0],["2021-06-22",8.1931,8.5054,8.169,8.2011,3693400.0],["2021-06-23",8.185,8.3132,8.129,8.145,1033500.0],["2021-06-24",8.189,8.3052,8.0489,8.3052,1382000.0],["2021-06-25",8.2892,8.2892,8.0088,8.0169,5637900.0],["2021-06-28",8.0649,8.2411,8.0169,8.0649,945100.0],["2021-06-29",8.0809,8.121,7.8887,7.9127,800100.0],["2021-06-30",7.9127,8.4013,7.9047,8.3452,1536600.0],["2021-07-01",8.3292,8.3692,8.121,8.2491,830600.0],["2021-07-02",8.2331,8.2411,8.113,8.2171,459500.0],["2021-07-06",8.2411,8.3452,8.153,8.2811,302500.0],["2021-07-07",8.2491,8.3212,8.137,8.2491,440100.0],["2021-07-08",8.1931,8.2251,7.9208,8.0889,862700.0],["2021-07-09",8.145,8.3052,8.121,8.2651,329100.0],["2021-07-12",8.2812,8.3292,8.145,8.3292,355500.0],["2021-07-13",8.3212,8.3212,8.129,8.1931,521600.0],["2021-07-14",8.2892,8.3452,8.0969,8.113,375900.0],["2021-07-15",8.0649,8.2892,7.8647,8.1931,585100.0],["2021-07-16",8.2251,8.2972,8.0889,8.1931,420500.0],["2021-07-19",8.0969,8.2691,7.9608,8.0729,453800.0],["2021-07-20",8.0809,8.2892,7.9928,8.2651,361400.0],["2021-07-21",8.2892,8.3492,8.2251,8.2892,452700.0],["2021-07-22",8.2491,8.4373,8.2291,8.3132,213200.0],["2021-07-23",8.2972,8.3692,8.2251,8.3292,176100.0],["2021-07-26",8.3292,8.4173,8.113,8.2571,175300.0],["2021-07-27",8.2331,8.3212,8.0569,8.153,384700.0],["2021-07-28",8.137,8.1931,7.9848,8.0249,355200.0],["2021-07-29",8.0249,8.177,8.0169,8.0889,436700.0],["2021-07-30",8.0889,8.2812,7.9768,7.9768,333100.0],["2021-08-02",8.0329,8.185,7.9728,8.0809,470000.0],["2021-08-03",8.0969,8.169,7.8967,8.0969,233200.0],["2021-08-04",8.0489,8.0889,7.8086,7.8807,227000.0],["2021-08-05",7.8807,7.9448,7.8279,7.8807,172500.0],["2021-08-06",7.8807,8.0008,7.8575,7.9688,176600.0],["2021-08-09",7.9688,8.3212,7.8567,8.2091,707600.0],["2021-08-10",8.8898,8.8898,8.0809,8.185,683800.0],["2021-08-11",8.2812,8.5615,8.161,8.4974,568300.0],["2021-08-12",8.5294,8.8818,8.3933,8.8578,823500.0],["2021-08-13",8.9459,9.1061,8.5414,9.026,670800.0],["2021-08-16",8.9859,9.058,8.8626,9.026,648100.0],["2021-08-17",8.9939,9.1061,8.6976,8.9459,369100.0],["2021-08-18",8.9299,8.9539,8.6816,8.7136,662400.0],["2021-08-19",8.6576,8.9058,8.6255,8.7216,428200.0],["2021-08-20",8.7617,8.9058,8.7617,8.7777,245900.0],["2021-08-23",8.8418,9.2502,8.8418,9.2342,526700.0],["2021-08-24",9.2422,9.3143,9.1381,9.2742,491000.0],["2021-08-25",9.2662,9.3704,9.2102,9.2342,260900.0],["2021-08-26",9.2182,9.3063,9.1621,9.1781,375900.0],["2021-08-27",9.1942,9.2502,9.05,9.1781,207600.0],["2021-08-30",8.9979,9.4825,8.9299,8.9539,511900.0],["2021-08-31",8.962,9.0508,8.8126,8.9781,223100.0],["2021-09-01",9.1033,9.2728,9.0427,9.2526,325000.0],["2021-09-02",9.2526,9.3172,9.1719,9.2688,376600.0],["2021-09-03",9.2849,9.5837,9.1073,9.1315,608800.0],["2021-09-07",9.0992,9.293,9.0992,9.2365,249700.0],["2021-09-08",9.2284,9.2526,8.9135,9.2042,210000.0],["2021-09-09",9.2446,9.3576,9.2123,9.293,227600.0],["2021-09-10",9.3334,9.5029,9.1638,9.3657,247200.0],["2021-09-13",9.3737,9.402,9.1638,9.3495,199100.0],["2021-09-14",9.398,9.4222,9.2042,9.3495,225200.0],["2021-09-15",9.3495,9.4787,9.2203,9.3414,230900.0],["2021-09-16",9.2123,9.4141,8.8247,9.3657,253300.0],["2021-09-17",9.2768,9.5271,9.2284,9.2284,1365600.0],["2021-09-20",9.075,9.3657,8.7803,8.962,383200.0],["2021-09-21",9.0346,9.398,8.9377,9.0427,211200.0],["2021-09-22",9.1719,9.3253,9.0104,9.1638,197700.0],["2021-09-23",9.1638,9.3939,9.1396,9.3334,264800.0],["2021-09-24",9.3495,9.3576,9.18,9.3253,104600.0],["2021-09-27",9.3253,9.4868,9.2526,9.3899,220300.0],["2021-09-28",9.3576,9.4706,9.18,9.2203,122700.0],["2021-09-29",9.2607,9.297,9.1396,9.1638,110500.0],["2021-09-30",9.2203,9.3899,9.1315,9.3011,246500.0],["2021-10-01",9.3253,9.4141,9.1396,9.2365,193300.0],["2021-10-04",9.2365,9.2526,8.9458,9.1234,265800.0],["2021-10-05",9.1477,9.3334,8.8812,9.075,146200.0],["2021-10-06",9.0266,9.1154,8.8974,9.0992,147900.0],["2021-10-07",9.1638,9.2123,9.0548,9.0911,227900.0],["2021-10-08",9.1234,9.188,8.9377,9.1073,450400.0],["2021-10-11",9.1315,9.1477,8.9216,9.0911,458300.0],["2021-10-12",9.0266,9.1719,9.0266,9.0911,89000.0],["2021-10-13",9.1234,9.1315,8.9862,9.1234,211200.0],["2021-10-14",9.2203,9.2607,9.075,9.1961,155500.0],["2021-10-15",9.293,9.406,9.1154,9.188,212400.0],["2021-10-18",9.1961,9.2123,9.0508,9.1557,126700.0],["2021-10-19",9.1477,9.2526,9.0669,9.2203,73500.0],["2021-10-20",9.1315,9.2688,9.0589,9.188,310200.0],["2021-10-21",9.2203,9.3011,9.1477,9.1719,106200.0],["2021-10-22",9.1396,9.3253,9.0992,9.3011,116600.0],["2021-10-25",9.3172,9.3495,9.2042,9.2526,121800.0],["2021-10-26",9.2446,9.406,9.18,9.3172,236700.0],["2021-10-27",9.3091,9.3495,9.1598,9.2365,123200.0],["2021-10-28",9.18,9.3576,9.18,9.2365,120700.0],["2021-10-29",9.2688,9.3172,9.1961,9.2446,104900.0],["2021-11-01",9.2526,9.4383,9.2526,9.398,136400.0],["2021-11-02",8.8651,9.3818,8.8651,9.3334,252600.0],["2021-11-03",9.3657,9.4787,9.1396,9.4141,194500.0],["2021-11-04",9.4303,9.511,9.4117,9.4868,133800.0],["2021-11-05",9.5594,9.6805,9.4706,9.6482,114900.0],["2021-11-08",9.5675,9.7128,9.5675,9.6482,132900.0],["2021-11-09",9.5514,9.7209,9.2042,9.5352,377100.0],["2021-11-10",9.5756,9.9873,9.3657,9.729,615900.0],["2021-11-11",9.6886,9.9147,9.6644,9.7694,228700.0],["2021-11-12",9.8097,9.8985,9.6321,9.6563,267000.0],["2021-11-15",9.6321,9.7936,9.5514,9.7694,513200.0],["2021-11-16",9.7209,9.9954,9.5514,9.5998,352200.0],["2021-11-17",9.5433,9.6482,9.4545,9.4868,316300.0],["2021-11-18",9.4706,9.5433,9.3899,9.4868,273300.0],["2021-11-19",9.4383,9.8743,9.3535,9.4948,214400.0],["2021-11-22",9.4787,9.5998,9.3899,9.3899,87500.0],["2021-11-23",9.4141,9.4625,9.2607,9.3657,124100.0],["2021-11-24",9.3737,9.507,9.3091,9.3818,161500.0],["2021-11-26",9.2284,9.3011,9.0266,9.2365,203100.0],["2021-11-29",9.4303,9.4303,9.1315,9.3091,305700.0],["2021-11-30",9.2358,9.3865,9.0567,9.3336,312600.0],["2021-12-01",9.472,9.6015,9.1137,9.1381,350400.0],["2021-12-02",9.13,9.301,9.1055,9.1463,384900.0],["2021-12-03",9.2033,9.2033,8.8531,8.8856,303000.0],["2021-12-06",8.9182,8.9182,8.6087,8.7472,449400.0],["2021-12-07",8.8449,8.9752,8.7146,8.7553,398600.0],["2021-12-08",8.7879,8.9834,8.6006,8.796,351700.0],["2021-12-09",8.7309,8.8938,8.6169,8.7553,367200.0],["2021-12-10",8.7553,8.7553,8.5965,8.625,229900.0],["2021-12-13",8.5924,8.6983,8.4295,8.4947,299900.0],["2021-12-14",8.4133,8.4906,8.2259,8.3074,1517400.0],["2021-12-15",8.3562,8.3644,8.006,8.1526,695600.0],["2021-12-16",8.2829,8.5313,8.1282,8.2911,392000.0],["2021-12-17",8.3562,8.5354,8.1852,8.2015,586000.0],["2021-12-20",8.1526,8.568,7.9653,8.1363,333700.0],["2021-12-21",8.1119,8.2984,7.9164,8.1282,246000.0],["2021-12-22",8.454,8.454,7.9897,8.1933,310700.0],["2021-12-23",8.5313,8.5313,8.1363,8.2178,191400.0],["2021-12-27",8.2504,8.4295,8.1771,8.3155,193800.0],["2021-12-28",8.5761,8.5761,8.2219,8.2911,137600.0],["2021-12-29",8.2748,8.3725,8.2015,8.3481,125400.0],["2021-12-30",8.3399,8.568,8.2829,8.4377,272600.0],["2021-12-31",8.4621,8.5802,8.4214,8.5517,313400.0],["2022-01-03",8.7594,8.9752,8.4214,8.568,178800.0],["2022-01-04",9.0404,9.0404,8.4295,8.4621,164600.0],["2022-01-05",8.625,8.625,8.3318,8.4051,201800.0],["2022-01-06",8.792,8.792,8.2178,8.3155,149100.0],["2022-01-07",8.2667,8.2992,8.1119,8.1526,139600.0],["2022-01-10",8.1526,8.2504,7.9572,8.2259,277500.0],["2022-01-11",8.2504,8.5843,8.1608,8.4295,298900.0],["2022-01-12",8.4866,8.5191,8.2015,8.2096,167800.0],["2022-01-13",8.1689,8.3131,8.0875,8.2259,183400.0],["2022-01-14",8.2096,8.2096,7.9572,8.1119,230100.0],["2022-01-18",8.0956,8.1445,7.9083,7.9409,224700.0],["2022-01-19",7.9816,8.0386,7.835,7.9409,192700.0],["2022-01-20",8.682,8.682,7.778,7.8024,241000.0],["2022-01-21",7.7373,7.9246,7.5174,7.778,483900.0],["2022-01-24",7.721,7.8513,7.6232,7.8024,422900.0],["2022-01-25",7.721,7.721,7.5011,7.5011,423400.0],["2022-01-26",7.5581,7.5907,7.2567,7.3382,411400.0],["2022-01-27",7.387,7.554,7.1509,7.1834,407500.0],["2022-01-28",7.1671,7.216,6.8739,7.1997,419200.0],["2022-01-31",7.2242,7.4441,7.1834,7.4033,435000.0],["2022-02-01",7.4278,7.8268,7.2242,7.3382,511500.0],["2022-02-02",7.3545,7.5092,7.3219,7.3626,498800.0],["2022-02-03",7.3708,7.4115,7.1509,7.2567,289700.0],["2022-02-04",7.2567,7.3626,7.0776,7.1753,260600.0],["2022-02-07",7.1671,7.1834,7.0287,7.102,228000.0],["2022-02-08",7.1264,7.1916,7.0531,7.1834,252700.0],["2022-02-09",7.1997,7.3626,7.1509,7.3463,383500.0],["2022-02-10",7.2893,7.3952,7.0531,7.3463,522800.0],["2022-02-11",7.3219,7.5011,7.3219,7.4115,306000.0],["2022-02-14",7.4359,7.6069,7.4278,7.5744,521500.0],["2022-02-15",8.6739,8.6739,8.006,8.1445,579200.0],["2022-02-16",8.2015,8.4369,8.0712,8.4214,390600.0],["2022-02-17",8.3888,8.4703,8.2422,8.3318,313400.0],["2022-02-18",8.2748,8.4133,8.2585,8.2829,231900.0],["2022-02-22",8.2504,8.5354,8.0305,8.3318,408700.0],["2022-02-23",8.3237,8.5354,8.1852,8.2259,227700.0],["2022-02-24",8.0549,8.3155,7.9653,8.2504,235000.0],["2022-02-25",8.2422,8.3481,8.1567,8.3074,233200.0],["2022-02-28",8.3074,8.3896,8.2169,8.2169,241300.0],["2022-03-01",8.1675,8.3074,8.1429,8.2909,438800.0],["2022-03-02",8.2909,8.6035,8.2704,8.587,461900.0],["2022-03-03",8.6117,8.6693,8.5212,8.6364,245700.0],["2022-03-04",8.5623,8.5911,8.3403,8.5212,253100.0],["2022-03-07",8.4883,8.5623,8.3814,8.4965,360200.0],["2022-03-08",8.4719,8.4719,8.258,8.2662,258600.0],["2022-03-09",8.3238,8.513,8.3238,8.4472,110400.0],["2022-03-10",8.3649,8.4883,8.2004,8.3896,106400.0],["2022-03-11",8.4143,8.4719,8.3649,8.4307,119500.0],["2022-03-14",8.4307,8.5007,8.3033,8.4225,164100.0],["2022-03-15",8.4307,8.5953,8.4307,8.5541,210000.0],["2022-03-16",8.587,8.7022,8.4554,8.6775,274800.0],["2022-03-17",8.6528,8.7869,8.6528,8.7269,221700.0],["2022-03-18",8.7515,8.9325,8.7104,8.8667,710000.0],["2022-03-21",8.7022,8.8914,8.5706,8.7598,129700.0],["2022-03-22",8.7433,8.8502,8.587,8.6035,186300.0],["2022-03-23",8.587,8.8733,8.5212,8.5294,115100.0],["2022-03-24",8.4965,8.5788,8.4061,8.4307,116000.0],["2022-03-25",8.4801,8.513,8.2991,8.3238,140200.0],["2022-03-28",8.2827,8.3691,8.1717,8.2333,214900.0],["2022-03-29",8.2662,8.4307,8.184,8.2087,288000.0],["2022-03-30",8.2169,8.2909,8.0853,8.0853,203400.0],["2022-03-31",8.0688,8.1346,7.9701,7.9866,218100.0],["2022-04-01",8.0195,8.0359,7.8714,7.9208,189300.0],["2022-04-04",7.9372,8.0606,7.855,7.9948,256200.0],["2022-04-05",8.003,8.0228,7.7481,7.7727,855600.0],["2022-04-06",7.7398,7.9372,7.7152,7.7398,224600.0],["2022-04-07",7.7069,7.9858,7.6576,7.6905,389300.0],["2022-04-08",7.7152,7.8714,7.6329,7.6494,205100.0],["2022-04-11",7.6247,7.6987,7.526,7.5836,187900.0],["2022-04-12",7.6082,7.7069,7.4931,7.5095,101100.0],["2022-04-13",7.4684,7.526,7.3327,7.5095,116700.0],["2022-04-14",7.5424,7.5465,7.4355,7.5178,178200.0],["2022-04-18",7.4684,7.5507,7.4108,7.4931,248800.0],["2022-04-19",7.452,7.6247,7.452,7.5918,279600.0],["2022-04-20",7.6247,7.6329,7.5342,7.5671,161000.0],["2022-04-21",7.6165,7.6576,7.4849,7.5507,156100.0],["2022-04-22",7.5671,7.5753,7.3615,7.3862,344500.0],["2022-04-25",7.2875,7.2957,7.0654,7.2381,517800.0],["2022-04-26",7.1476,7.1723,6.9502,6.9831,298700.0],["2022-04-27",6.9996,7.0078,6.7364,6.8515,296000.0],["2022-04-28",6.9256,6.9667,6.7446,6.7857,543400.0],["2022-04-29",6.8022,6.9256,6.7528,6.7857,320600.0],["2022-05-02",6.7857,6.9091,6.6541,6.7117,656200.0],["2022-05-03",6.7281,6.8392,6.6212,6.8186,435500.0],["2022-05-04",6.868,6.9338,6.6706,6.9009,257700.0],["2022-05-05",6.8515,7.0654,6.8104,6.9749,713000.0],["2022-05-06",6.9749,7.0325,6.8598,6.9502,480200.0],["2022-05-09",6.942,7.1559,6.8104,7.1312,1102400.0],["2022-05-10",7.1394,7.4602,6.9831,7.1065,407700.0],["2022-05-11",7.0654,7.1024,6.6212,6.687,513700.0],["2022-05-12",6.7117,6.8515,6.6048,6.7281,381900.0],["2022-05-13",6.7364,6.7939,6.6089,6.7281,373400.0],["2022-05-16",6.7035,6.7281,6.5431,6.6459,291100.0],["2022-05-17",6.7364,6.9009,6.6459,6.8433,354200.0],["2022-05-18",6.8022,6.8433,6.5143,6.5801,468000.0],["2022-05-19",6.5472,6.6459,6.3991,6.5719,298500.0],["2022-05-20",6.6377,6.6788,6.4156,6.5965,358400.0],["2022-05-23",6.687,6.7652,6.5883,6.7117,299300.0],["2022-05-24",6.6829,6.7035,6.539,6.613,368600.0],["2022-05-25",6.613,6.8351,6.5801,6.7693,199100.0],["2022-05-26",6.8433,6.9338,6.761,6.7775,213100.0],["2022-05-27",6.7939,6.9914,6.7939,6.9338,224500.0],["2022-05-31",6.9421,7.0586,6.7923,6.8172,289600.0],["2022-06-01",6.8589,6.8838,6.5176,6.6091,333300.0],["2022-06-02",6.6091,6.7756,6.6091,6.7257,313500.0],["2022-06-03",6.7423,6.7423,6.6091,6.6341,183000.0],["2022-06-06",6.6674,6.7756,6.5467,6.5509,266100.0],["2022-06-07",6.5176,6.734,6.476,6.5675,208800.0],["2022-06-08",6.5592,6.6091,6.4635,6.476,149800.0],["2022-06-09",6.4676,6.5833,6.3428,6.5176,236700.0],["2022-06-10",6.5009,6.5009,6.0847,6.1097,559300.0],["2022-06-13",5.9765,6.0431,5.86,5.9682,430500.0],["2022-06-14",5.9349,5.9516,5.6852,5.7435,277800.0],["2022-06-15",5.7268,5.8434,5.6769,5.7601,229200.0],["2022-06-16",5.6685,5.6685,5.2107,5.3689,520500.0],["2022-06-17",5.3522,5.5562,5.3522,5.5354,388500.0],["2022-06-21",5.6269,5.6769,5.4771,5.4854,209000.0],["2022-06-22",5.4688,5.8101,5.3772,5.4771,251600.0],["2022-06-23",5.4688,5.7435,5.4688,5.7018,246700.0],["2022-06-24",5.7351,5.9099,5.6269,5.7018,678600.0],["2022-06-27",5.7351,5.835,5.6561,5.6852,193500.0],["2022-06-28",5.7268,5.8642,5.5687,5.5936,145300.0],["2022-06-29",5.5354,5.5895,5.4771,5.577,195000.0],["2022-06-30",5.552,5.7435,5.5104,5.7018,242600.0],["2022-07-01",5.7185,5.8434,5.6103,5.835,228200.0],["2022-07-05",5.8517,6.0015,5.6003,5.9016,380900.0],["2022-07-06",5.9099,5.9099,5.6519,5.7601,248500.0],["2022-07-07",5.7768,5.9682,5.7768,5.9266,199800.0],["2022-07-08",5.8933,6.0681,5.7601,5.7768,231300.0],["2022-07-11",5.7684,5.8309,5.6561,5.6769,176000.0],["2022-07-12",5.6852,5.8808,5.6852,5.7601,180800.0],["2022-07-13",5.7185,5.8184,5.6769,5.7351,110300.0],["2022-07-14",5.6602,5.7684,5.6186,5.7268,97000.0],["2022-07-15",5.8184,5.9099,5.7851,5.8766,152300.0],["2022-07-18",5.9349,5.9349,5.7518,5.7518,112200.0],["2022-07-19",5.7768,5.9266,5.7768,5.9099,91300.0],["2022-07-20",5.9349,6.0847,5.9349,6.0681,204300.0],["2022-07-21",6.0348,6.1347,6.0098,6.118,117800.0],["2022-07-22",6.1513,6.193,6.1014,6.1597,126300.0],["2022-07-25",6.1763,6.2304,6.1513,6.2096,127400.0],["2022-07-26",6.2013,6.2762,6.1513,6.2762,235700.0],["2022-07-27",6.2928,6.3594,6.2429,6.2679,176000.0],["2022-07-28",6.3095,6.5592,6.2928,6.5093,198000.0],["2022-07-29",6.5176,6.6633,6.5176,6.5842,145700.0],["2022-08-01",6.5509,6.6341,6.5467,6.6175,140800.0],["2022-08-02",6.6091,6.7174,6.5426,6.6508,167100.0],["2022-08-03",6.6924,6.8172,6.6757,6.7923,276600.0],["2022-08-04",6.8089,6.8838,6.7673,6.8755,93000.0],["2022-08-05",6.8422,6.8672,6.7923,6.8256,99600.0],["2022-08-08",6.8422,6.9712,6.8339,6.9088,409700.0],["2022-08-09",7.4915,7.4915,6.6591,6.7756,409000.0],["2022-08-10",6.8505,7.1544,6.8505,7.067,303100.0],["2022-08-11",7.067,7.1502,7.0586,7.0919,477500.0],["2022-08-12",7.1336,7.3333,7.1252,7.2251,214600.0],["2022-08-15",7.2168,7.2501,7.1336,7.1668,88600.0],["2022-08-16",7.1252,7.2667,7.1127,7.1918,148100.0],["2022-08-17",7.1668,7.1668,7.042,7.0753,192400.0],["2022-08-18",7.0836,7.0878,7.0087,7.0253,149500.0],["2022-08-19",6.9754,6.9754,6.8422,6.9338,234900.0],["2022-08-22",6.8838,6.8838,6.7507,6.7673,170800.0],["2022-08-23",6.7839,6.8089,6.6591,6.7007,227600.0],["2022-08-24",6.6924,6.8797,6.6674,6.8339,164100.0],["2022-08-25",6.9171,6.9255,6.7923,6.8172,96400.0],["2022-08-26",6.8505,6.8505,6.6008,6.6341,173000.0],["2022-08-29",6.5675,6.7049,6.5675,6.6341,129900.0],["2022-08-30",6.6341,6.7007,6.5176,6.5759,263400.0],["2022-08-31",6.6686,6.7276,6.5716,6.618,137400.0],["2022-09-01",6.5843,6.677,6.4663,6.5674,305100.0],["2022-09-02",6.6517,6.7698,6.4747,6.5421,151400.0],["2022-09-06",6.5927,6.7023,6.5421,6.6264,264900.0],["2022-09-07",6.5843,6.736,6.559,6.6096,272600.0],["2022-09-08",6.5506,6.7588,6.3819,6.618,146400.0],["2022-09-09",6.6349,6.8625,6.4915,6.8625,177700.0],["2022-09-12",6.8709,6.9046,6.833,6.8794,97200.0],["2022-09-13",6.8288,6.8288,6.7023,6.7782,212500.0],["2022-09-14",6.795,6.9721,6.7613,6.9552,468300.0],["2022-09-15",6.9131,7.0311,6.8625,6.9299,375100.0],["2022-09-16",6.9046,7.0564,6.7698,6.9974,1101400.0],["2022-09-19",7.0564,7.1238,6.8625,7.107,361000.0],["2022-09-20",7.0058,7.0142,6.9004,6.9805,515300.0],["2022-09-21",7.0395,7.0901,6.9131,6.9468,311100.0],["2022-09-22",6.9131,6.9468,6.7782,6.8288,428200.0],["2022-09-23",6.8878,6.8878,6.4494,6.4663,541400.0],["2022-09-26",6.4578,6.6686,6.4578,6.6264,657300.0],["2022-09-27",6.677,6.7107,6.5674,6.6096,528500.0],["2022-09-28",6.6602,6.7023,6.6349,6.6433,202200.0],["2022-09-29",6.6096,6.6096,6.4325,6.5168,394400.0],["2022-09-30",6.5337,6.6939,6.4915,6.6517,191100.0],["2022-10-03",6.7192,6.833,6.6349,6.7866,493200.0],["2022-10-04",6.8962,6.9721,6.8456,6.8625,365000.0],["2022-10-05",6.8203,6.8203,6.7023,6.7445,405200.0],["2022-10-06",6.7276,6.7276,6.5843,6.618,632300.0],["2022-10-07",6.5506,6.5927,6.3019,6.3651,565900.0],["2022-10-10",6.441,6.4747,6.2218,6.3229,605800.0],["2022-10-11",6.2724,6.3271,6.0194,6.1543,379300.0],["2022-10-12",6.1712,6.1712,5.9941,6.0026,253000.0],["2022-10-13",5.9098,6.1417,5.7834,6.129,332700.0],["2022-10-14",6.1965,6.3145,6.0532,6.1122,274900.0],["2022-10-17",6.1459,6.3061,6.1459,6.2386,166800.0],["2022-10-18",6.3145,6.3735,6.2302,6.2808,203600.0],["2022-10-19",6.3145,6.3651,6.2133,6.2892,246500.0],["2022-10-20",6.2302,6.3904,6.2302,6.3229,185300.0],["2022-10-21",6.3482,6.6517,6.129,6.4663,281300.0],["2022-10-24",6.5084,6.6096,6.441,6.5674,246600.0],["2022-10-25",6.5759,6.7192,6.3988,6.7023,258800.0],["2022-10-26",6.736,6.8962,6.6433,6.8372,86000.0],["2022-10-27",6.8878,6.9384,6.8372,6.8456,92500.0],["2022-10-28",6.9046,7.0985,6.8541,6.9552,166300.0],["2022-10-31",6.9468,7.0395,6.795,6.9721,118800.0],["2022-11-01",7.0564,7.1744,7.0395,7.0564,199500.0],["2022-11-02",7.0564,7.2672,6.9384,6.9384,133400.0],["2022-11-03",6.8794,6.9552,6.7107,6.7107,97300.0],["2022-11-04",6.795,6.9089,6.7192,6.736,172300.0],["2022-11-07",6.7782,6.9805,6.7445,6.9805,291300.0],["2022-11-08",6.9805,7.048,6.677,6.7445,488100.0],["2022-11-09",6.7613,7.166,6.6602,7.0395,364300.0],["2022-11-10",7.2081,7.596,7.0859,7.4358,541500.0],["2022-11-11",7.4442,7.6212,7.4189,7.4779,466900.0],["2022-11-14",7.3936,7.5285,7.2924,7.3852,184400.0],["2022-11-15",7.3936,7.6381,7.3936,7.4273,225800.0],["2022-11-16",7.3683,7.4484,7.3135,7.3346,154500.0],["2022-11-17",7.2503,7.5496,7.1997,7.284,106400.0],["2022-11-18",7.4105,7.4105,7.2756,7.3346,468700.0],["2022-11-21",7.3009,7.4695,7.3009,7.3262,209600.0],["2022-11-22",7.3768,7.4189,7.2503,7.4189,164600.0],["2022-11-23",7.4358,7.5707,7.3515,7.4526,75500.0],["2022-11-25",7.4611,7.5875,7.4526,7.4611,64000.0],["2022-11-28",7.4695,7.4695,7.284,7.3346,213200.0],["2022-11-29",7.3177,7.5369,7.2503,7.4695,677200.0],["2022-11-30",7.4183,7.4951,7.2902,7.4866,223100.0],["2022-12-01",7.5463,7.6317,7.4524,7.5207,241400.0],["2022-12-02",7.5122,7.6061,7.4524,7.5036,148400.0],["2022-12-05",7.4439,7.5634,7.3756,7.4439,174600.0],["2022-12-06",7.4268,7.4951,7.3329,7.3756,257600.0],["2022-12-07",7.3329,7.5122,7.2732,7.2988,177200.0],["2022-12-08",7.2988,7.4183,7.2774,7.3073,86500.0],["2022-12-09",7.2988,7.4055,7.2817,7.35,159100.0],["2022-12-12",7.3329,7.4866,7.2646,7.4268,224600.0],["2022-12-13",7.5634,7.7085,7.3244,7.35,433300.0],["2022-12-14",7.3671,7.4823,7.2646,7.2988,159200.0],["2022-12-15",7.2219,7.303,7.0256,7.1536,278000.0],["2022-12-16",7.111,7.1238,6.6671,6.9146,1467300.0],["2022-12-19",6.9146,6.9146,6.5561,6.6671,280800.0],["2022-12-20",6.6414,6.8634,6.6414,6.778,372600.0],["2022-12-21",6.7951,6.9402,6.7951,6.8292,287200.0],["2022-12-22",6.778,6.8293,6.5475,6.5902,215800.0],["2022-12-23",6.6158,6.7012,6.5561,6.6927,244100.0],["2022-12-27",6.7268,6.7567,6.5817,6.5902,221300.0],["2022-12-28",6.5988,6.7268,6.4195,6.4451,241000.0],["2022-12-29",6.4793,6.6329,6.4451,6.5988,287400.0],["2022-12-30",6.5817,6.5902,6.4707,6.4963,170800.0],["2023-01-03",6.5561,6.6756,6.5134,6.539,231500.0],["2023-01-04",6.6158,6.7225,6.5049,6.6414,220400.0],["2023-01-05",6.65,6.65,6.5134,6.539,108500.0],["2023-01-06",6.5988,6.7055,6.5817,6.6841,185400.0],["2023-01-09",6.7524,6.8122,6.65,6.6756,245400.0],["2023-01-10",6.6841,6.7695,6.5902,6.7353,136700.0],["2023-01-11",6.7268,6.9146,6.7268,6.8805,171400.0],["2023-01-12",6.8975,7.0384,6.8463,7.0,115400.0],["2023-01-13",6.9317,7.0171,6.8805,7.0,57000.0],["2023-01-17",7.0171,7.0299,6.9061,6.9317,102000.0],["2023-01-18",6.9232,7.0939,6.8634,7.0171,225500.0],["2023-01-19",6.9573,7.0341,6.8036,6.9829,131000.0],["2023-01-20",7.0512,7.3329,6.9914,7.2219,336800.0],["2023-01-23",7.2219,7.3158,7.1494,7.239,122600.0],["2023-01-24",7.1878,7.35,7.1622,7.2646,106900.0],["2023-01-25",7.2646,7.478,7.2006,7.478,353600.0],["2023-01-26",7.5463,7.5805,7.4183,7.5719,512500.0],["2023-01-27",7.5549,7.6786,7.5549,7.6061,225800.0],["2023-01-30",7.5805,7.6445,7.5292,7.589,97400.0],["2023-01-31",7.6061,7.6829,7.4951,7.6488,137200.0],["2023-02-01",7.6402,7.8622,7.5805,7.7853,203000.0],["2023-02-02",7.8195,7.9817,7.8195,7.9817,221800.0],["2023-02-03",7.9219,8.0756,7.8707,8.0244,101200.0],["2023-02-06",7.9817,8.0585,7.9177,7.939,106400.0],["2023-02-07",7.8707,8.0927,7.8408,8.0158,176400.0],["2023-02-08",7.9817,8.0158,7.8536,7.8792,152100.0],["2023-02-09",7.8878,7.9902,7.811,7.8451,98700.0],["2023-02-10",7.7853,8.0244,7.7853,7.939,73100.0],["2023-02-13",7.8963,8.0329,7.8195,8.0244,149900.0],["2023-02-14",7.828,8.05,7.4738,7.6402,372200.0],["2023-02-15",7.2049,7.5036,7.0427,7.2134,398700.0],["2023-02-16",7.0939,7.3585,7.0853,7.2646,304200.0],["2023-02-17",7.3244,7.3841,7.0512,7.3756,206400.0],["2023-02-21",7.2219,7.2732,7.0683,7.111,151100.0],["2023-02-22",7.128,7.1963,7.0512,7.0768,149800.0],["2023-02-23",7.1366,7.1494,6.9573,6.9573,80800.0],["2023-02-24",6.8719,6.9232,6.7439,6.9061,111100.0],["2023-02-27",6.9744,6.9786,6.7866,6.9061,171400.0],["2023-02-28",6.9753,7.2436,6.7763,7.1224,499600.0],["2023-03-01",7.2003,7.2263,7.0705,7.1571,151100.0],["2023-03-02",7.1571,7.1571,7.0878,7.1311,69100.0],["2023-03-03",7.2003,7.3301,7.2003,7.2955,128200.0],["2023-03-06",7.3388,7.3388,7.1873,7.2522,170400.0],["2023-03-07",7.2696,7.2782,7.1527,7.1571,86200.0],["2023-03-08",7.2003,7.2955,7.1917,7.2869,56700.0],["2023-03-09",7.2696,7.3301,7.1917,7.209,141600.0],["2023-03-10",7.1657,7.1657,6.759,7.0186,334500.0],["2023-03-13",6.9061,6.9061,6.508,6.7763,443900.0],["2023-03-14",6.9407,6.9494,6.6551,6.7157,452100.0],["2023-03-15",6.5686,6.6984,6.4993,6.6638,343600.0],["2023-03-16",6.5772,6.8282,6.4993,6.7503,311100.0],["2023-03-17",6.6897,6.7243,6.4387,6.5599,1018400.0],["2023-03-20",6.6032,7.0143,6.5383,6.6465,160500.0],["2023-03-21",6.759,6.8412,6.7157,6.7849,189400.0],["2023-03-22",6.7416,6.7416,6.5599,6.5686,155700.0],["2023-03-23",6.5686,6.6291,6.4431,6.4993,145000.0],["2023-03-24",6.4388,6.5383,6.4214,6.5253,108100.0],["2023-03-27",6.6032,6.6058,6.5426,6.5513,118500.0],["2023-03-28",6.5166,6.5859,6.5166,6.5513,73200.0],["2023-03-29",6.6118,6.6118,6.4561,6.5686,112800.0],["2023-03-30",6.6378,6.6724,6.5772,6.6205,47600.0],["2023-03-31",6.3609,6.7849,6.0753,6.759,495500.0],["2023-04-03",6.759,6.759,6.5166,6.6811,180500.0],["2023-04-04",6.6897,6.6897,6.495,6.508,116900.0],["2023-04-05",6.5859,6.7157,6.5253,6.6032,178100.0],["2023-04-06",6.5859,6.6897,6.5859,6.6378,51900.0],["2023-04-10",6.5772,6.6984,6.5772,6.6465,108400.0],["2023-04-11",6.6811,6.7936,6.6811,6.7416,86000.0],["2023-04-12",6.7763,6.8022,6.733,6.7416,54500.0],["2023-04-13",6.7416,6.984,6.6551,6.9061,231700.0],["2023-04-14",6.9147,6.9753,6.8195,6.8715,58900.0],["2023-04-17",6.8974,7.0316,6.8403,6.932,132400.0],["2023-04-18",6.958,7.0143,6.9147,6.9493,49800.0],["2023-04-19",6.8888,6.9883,6.8368,6.9407,65000.0],["2023-04-20",6.8974,6.9667,6.8325,6.8888,87900.0],["2023-04-21",6.8715,7.0013,6.8325,6.932,112500.0],["2023-04-24",6.9234,6.9493,6.8801,6.9407,41200.0],["2023-04-25",6.8801,6.9147,6.8282,6.8455,35500.0],["2023-04-26",6.7849,6.8542,6.707,6.8109,177000.0],["2023-04-27",6.8542,6.9926,6.8022,6.9926,161000.0],["2023-04-28",6.9753,7.0619,6.9407,6.984,314300.0],["2023-05-01",6.9493,7.0792,6.8715,6.9234,106800.0],["2023-05-02",6.8974,6.984,6.8195,6.9493,295500.0],["2023-05-03",6.958,7.0532,6.6551,6.707,478100.0],["2023-05-04",6.6638,6.6897,6.4777,6.5339,130300.0],["2023-05-05",6.6291,6.7892,6.5166,6.7849,253900.0],["2023-05-08",6.7763,6.8412,6.707,6.7416,172700.0],["2023-05-09",6.6897,6.6984,6.6118,6.6465,122700.0],["2023-05-10",6.733,6.8715,6.2484,6.4128,392000.0],["2023-05-11",6.3262,6.4128,5.9974,6.1878,251700.0],["2023-05-12",6.2137,6.2137,5.9887,6.0147,481900.0],["2023-05-15",6.032,6.1012,6.0147,6.0407,149400.0],["2023-05-16",5.9974,6.032,5.8935,5.9368,227200.0],["2023-05-17",5.9714,6.1791,5.9628,6.1532,176100.0],["2023-05-18",6.1618,6.1964,6.1012,6.1618,103300.0],["2023-05-19",6.2484,6.2484,6.1272,6.1618,83500.0],["2023-05-22",6.1705,6.3436,6.1185,6.257,62400.0],["2023-05-23",6.257,6.3089,6.1878,6.2137,91500.0],["2023-05-24",6.2051,6.2051,6.0233,6.0493,237200.0],["2023-05-25",6.058,6.1056,6.006,6.0839,89800.0],["2023-05-26",6.0839,6.1791,6.0233,6.1532,112700.0],["2023-05-30",6.1359,6.1964,6.1012,6.1012,92400.0],["2023-05-31",6.0749,6.1364,6.0045,6.0661,216400.0],["2023-06-01",6.0661,6.1496,6.0045,6.1188,110700.0],["2023-06-02",6.1891,6.2859,6.1804,6.1979,201800.0],["2023-06-05",6.154,6.2375,6.154,6.1716,166600.0],["2023-06-06",6.1452,6.2946,6.1452,6.2507,239800.0],["2023-06-07",6.2595,6.3474,6.2155,6.3122,604000.0],["2023-06-08",6.321,6.321,6.1891,6.1979,102300.0],["2023-06-09",6.1716,6.1891,6.1276,6.1628,70100.0],["2023-06-12",6.1804,6.2946,5.7672,6.2155,371200.0],["2023-06-13",6.2067,6.365,6.1891,6.3474,115200.0],["2023-06-14",6.3298,6.4441,6.2507,6.2771,228200.0],["2023-06-15",6.2771,6.3298,6.2419,6.321,126200.0],["2023-06-16",6.4617,6.4617,6.1848,6.2419,930400.0],["2023-06-20",6.2155,6.2867,6.154,6.2859,149700.0],["2023-06-21",6.2771,6.2946,6.2331,6.2595,93900.0],["2023-06-22",6.2507,6.4265,6.1979,6.4089,402000.0],["2023-06-23",6.3738,6.4705,6.2771,6.4441,914800.0],["2023-06-26",6.4265,6.5408,6.4089,6.5144,95800.0],["2023-06-27",6.5584,6.7738,6.365,6.5144,272300.0],["2023-06-28",6.5408,6.8661,6.4705,6.6551,213000.0],["2023-06-29",6.6639,6.7606,6.5936,6.6551,138900.0],["2023-06-30",6.6991,6.7342,6.6023,6.6287,121800.0],["2023-07-03",6.6111,6.6463,6.532,6.5936,60500.0],["2023-07-05",6.6199,6.6287,6.3738,6.5232,126200.0],["2023-07-06",6.5144,6.5144,6.4089,6.4353,140400.0],["2023-07-07",6.4617,6.4881,6.4353,6.4529,311500.0],["2023-07-10",6.4881,6.5672,6.4265,6.4968,69000.0],["2023-07-11",6.4968,6.6111,6.4617,6.5496,170800.0],["2023-07-12",6.6463,6.6551,6.5584,6.6199,126700.0],["2023-07-13",6.6287,6.7694,6.6287,6.7694,146200.0],["2023-07-14",6.787,6.8221,6.6551,6.6639,109100.0],["2023-07-17",6.6551,6.7166,6.6463,6.6903,343500.0],["2023-07-18",6.6727,6.7518,6.6727,6.6991,134900.0],["2023-07-19",6.6903,6.7694,6.4793,6.7518,156600.0],["2023-07-20",6.7254,6.8485,6.6639,6.8221,142800.0],["2023-07-21",6.7606,6.9628,6.7606,6.9276,208600.0],["2023-07-24",6.954,7.0595,6.8837,6.9804,79900.0],["2023-07-25",6.954,7.0155,6.9364,6.9452,44300.0],["2023-07-26",6.9452,7.0507,6.9452,6.9804,65200.0],["2023-07-27",6.9892,7.0155,6.8485,6.8661,121300.0],["2023-07-28",6.8749,7.0243,6.787,6.8397,67300.0],["2023-07-31",6.8749,6.9628,6.8749,6.9013,131400.0],["2023-08-01",6.9013,6.9452,6.8309,6.9188,52300.0],["2023-08-02",6.8749,6.9452,6.8133,6.9276,86000.0],["2023-08-03",6.9276,7.0859,6.8309,7.0771,135000.0],["2023-08-04",7.121,7.1914,6.9804,6.998,230900.0],["2023-08-07",7.0331,7.0507,6.9364,7.0068,65100.0],["2023-08-08",6.9804,6.998,6.8133,6.8573,160300.0],["2023-08-09",7.4112,7.4112,6.9804,7.0331,175100.0],["2023-08-10",7.2002,7.3496,7.1474,7.2353,133800.0],["2023-08-11",7.2529,7.332,7.2177,7.2705,99300.0],["2023-08-14",7.2969,7.2969,6.9013,7.1914,138300.0],["2023-08-15",7.1738,7.1738,6.976,7.0243,137500.0],["2023-08-16",7.0595,7.1122,6.8661,6.8749,147200.0],["2023-08-17",6.9188,7.1114,6.7782,6.7782,82500.0],["2023-08-18",6.743,6.8002,6.6595,6.743,314200.0],["2023-08-21",6.7518,6.8573,6.7474,6.8221,85800.0],["2023-08-22",6.8485,6.8485,6.7158,6.743,69200.0],["2023-08-23",6.7606,6.8485,6.6463,6.8045,159100.0],["2023-08-24",6.7782,6.8661,6.7254,6.7782,146300.0],["2023-08-25",6.7782,6.7782,6.6375,6.6551,80800.0],["2023-08-28",6.6727,6.7342,6.6612,6.7254,48900.0],["2023-08-29",6.7342,6.8045,6.7166,6.743,52500.0],["2023-08-30",6.7166,6.8925,6.6947,6.8749,701000.0],["2023-08-31",6.8838,6.9596,6.7946,6.8125,125700.0],["2023-09-01",6.8481,6.9551,6.8125,6.9284,165400.0],["2023-09-05",6.9016,6.9373,6.8258,6.9195,82800.0],["2023-09-06",6.9373,6.9373,6.8214,6.857,151700.0],["2023-09-07",6.8481,6.9284,6.7055,6.9105,365700.0],["2023-09-08",6.9462,7.0354,6.8749,7.0265,116000.0],["2023-09-11",7.0443,7.0443,6.9195,6.9551,159600.0],["2023-09-12",6.9284,7.1781,6.9284,7.1424,176700.0],["2023-09-13",7.1335,7.1335,6.9819,6.9997,129700.0],["2023-09-14",7.0175,7.08,6.8927,7.0443,135400.0],["2023-09-15",7.0175,7.08,6.866,6.8927,640400.0],["2023-09-18",6.8927,7.0978,6.8927,7.0265,121500.0],["2023-09-19",7.0086,7.071,7.0086,7.0532,69100.0],["2023-09-20",7.08,7.1067,6.964,6.964,113500.0],["2023-09-21",6.9284,6.9997,6.866,6.8749,68000.0],["2023-09-22",6.9016,6.9016,6.6609,6.8392,93900.0],["2023-09-25",6.8035,6.9462,6.759,6.9284,70500.0],["2023-09-26",6.9284,6.9507,6.8615,6.8838,97400.0],["2023-09-27",6.9016,6.9284,6.8481,6.9016,138400.0],["2023-09-28",6.9016,6.9551,6.857,6.9195,65600.0],["2023-09-29",6.9284,6.9596,6.8838,6.9195,92600.0],["2023-10-02",6.9105,6.9105,6.7634,6.7946,94200.0],["2023-10-03",6.7411,6.8303,6.7055,6.7322,78200.0],["2023-10-04",6.7411,6.8303,6.7055,6.7679,131800.0],["2023-10-05",6.7679,6.8749,6.7411,6.8481,118500.0],["2023-10-06",6.8258,6.8838,6.8125,6.8392,84400.0],["2023-10-09",6.8035,6.9908,6.7679,6.973,225000.0],["2023-10-10",6.9819,7.1335,6.9105,6.9105,153700.0],["2023-10-11",6.9284,6.9997,6.9105,6.9551,75000.0],["2023-10-12",6.973,7.071,6.9016,6.9373,178100.0],["2023-10-13",6.973,7.0398,6.9105,7.0086,127600.0],["2023-10-16",7.071,7.2316,7.071,7.1781,178200.0],["2023-10-17",7.1781,7.2405,7.1067,7.1335,149500.0],["2023-10-18",7.0889,7.1781,7.022,7.0621,104100.0],["2023-10-19",7.0354,7.1513,7.0175,7.0354,99900.0],["2023-10-20",7.0175,7.08,6.9016,6.9373,198600.0],["2023-10-23",6.9105,7.0086,6.8749,6.9016,115200.0],["2023-10-24",6.9016,7.0175,6.8936,7.0086,66900.0],["2023-10-25",6.9373,6.9551,6.8704,6.8749,88900.0],["2023-10-26",6.8749,7.0265,6.8749,6.9908,62600.0],["2023-10-27",6.9908,6.9908,6.866,6.9551,110300.0],["2023-10-30",7.0265,7.0443,6.9819,7.0265,77100.0],["2023-10-31",7.0532,7.1781,7.0354,7.1781,231000.0],["2023-11-01",7.1602,7.3073,7.08,7.2851,135900.0],["2023-11-02",7.3653,7.4901,7.2405,7.4812,230900.0],["2023-11-03",7.4991,7.6596,7.4723,7.5347,452800.0],["2023-11-06",7.5258,7.6863,7.4901,7.5347,141000.0],["2023-11-07",7.5258,7.6061,7.4768,7.5526,252000.0],["2023-11-08",7.8825,7.8825,7.6239,7.7131,189800.0],["2023-11-09",7.6239,7.7532,7.5436,7.6774,126900.0],["2023-11-10",7.6774,7.8022,7.4901,7.7933,228200.0],["2023-11-13",7.7576,7.7933,7.5971,7.6596,177000.0],["2023-11-14",7.8111,7.9003,7.7576,7.9003,251000.0],["2023-11-15",7.8646,7.9627,7.6596,7.6596,229600.0],["2023-11-16",7.6685,7.7131,6.9105,7.5704,487900.0],["2023-11-17",7.5882,7.6417,7.4991,7.5169,136900.0],["2023-11-20",7.5615,7.615,7.4723,7.5258,196000.0],["2023-11-21",7.5258,7.5258,7.4188,7.4545,160600.0],["2023-11-22",7.4991,7.6506,7.4456,7.4991,539600.0],["2023-11-24",7.4991,7.5793,7.4991,7.5436,47300.0],["2023-11-27",7.4991,7.5971,7.4456,7.5436,115900.0],["2023-11-28",7.5615,7.5615,7.3386,7.3386,80200.0],["2023-11-29",7.4099,7.4366,7.3341,7.3475,93200.0],["2023-11-30",7.3746,7.4469,7.2842,7.2932,93700.0],["2023-12-01",7.3023,7.4333,7.2661,7.4198,112700.0],["2023-12-04",7.4198,7.5915,7.4198,7.5463,136600.0],["2023-12-05",7.5553,7.6457,7.5463,7.6457,105300.0],["2023-12-06",7.6547,7.7722,7.6547,7.718,203200.0],["2023-12-07",7.709,7.7542,7.6096,7.7361,130200.0],["2023-12-08",7.7542,7.8626,7.6999,7.8265,99900.0],["2023-12-11",7.8445,7.8897,7.6322,7.8445,176700.0],["2023-12-12",7.8536,7.9259,7.7903,7.8716,138900.0],["2023-12-13",7.8897,8.0885,7.8084,8.0614,503300.0],["2023-12-14",8.0885,8.188,7.9846,8.0524,237800.0],["2023-12-15",8.0705,8.1428,7.9891,8.0434,1177800.0],["2023-12-18",8.0976,8.1066,7.962,8.0434,168800.0],["2023-12-19",8.0885,8.1247,8.0072,8.0434,352600.0],["2023-12-20",7.9439,8.0253,7.8716,7.8807,211500.0],["2023-12-21",7.9349,8.0524,7.9078,8.0434,167800.0],["2023-12-22",8.0614,8.1337,8.0072,8.066,142800.0],["2023-12-26",8.0705,8.1925,8.0705,8.1789,97600.0],["2023-12-27",8.1699,8.3145,8.1066,8.2964,277400.0],["2023-12-28",8.2964,8.3145,8.1157,8.197,125600.0],["2023-12-29",8.1789,8.1789,8.0614,8.0976,223200.0],["2024-01-02",8.0524,8.1247,7.7677,7.7903,249200.0],["2024-01-03",7.8084,7.8807,7.6547,7.6999,251800.0],["2024-01-04",7.709,7.8174,7.6638,7.709,125100.0],["2024-01-05",7.6367,7.7451,7.6367,7.709,247900.0],["2024-01-08",7.7361,7.7632,7.6457,7.7451,84300.0],["2024-01-09",7.7813,7.7813,7.6276,7.7361,97100.0],["2024-01-10",7.7361,7.8174,7.718,7.8174,58000.0],["2024-01-11",7.8265,7.8807,7.7632,7.8716,82700.0],["2024-01-12",7.9439,7.9801,7.803,7.8716,77100.0],["2024-01-16",7.8265,7.8716,7.7722,7.7993,58800.0],["2024-01-17",7.727,7.8626,7.727,7.8084,49500.0],["2024-01-18",7.8265,7.8445,7.7542,7.8355,76200.0],["2024-01-19",7.9168,7.9168,7.8084,7.8265,116000.0],["2024-01-22",7.8807,7.9259,7.8174,7.8716,271900.0],["2024-01-23",7.9259,7.9891,7.8039,7.831,224900.0],["2024-01-24",7.9078,7.9439,7.831,7.8626,83000.0],["2024-01-25",7.9439,8.1066,7.8626,7.9168,148700.0],["2024-01-26",7.7993,7.9665,7.7993,7.9078,112200.0],["2024-01-29",7.8897,7.9982,7.8265,7.9801,200200.0],["2024-01-30",7.953,7.9982,7.9259,7.9665,56600.0],["2024-01-31",7.962,8.0162,7.8355,7.8536,108400.0],["2024-02-01",7.8626,7.9078,7.7632,7.8445,131300.0],["2024-02-02",7.7632,7.8265,7.7587,7.7722,57100.0],["2024-02-05",7.6909,7.7722,7.6367,7.727,79200.0],["2024-02-06",7.727,7.7632,7.718,7.7451,51300.0],["2024-02-07",7.7722,7.8174,7.6457,7.7993,76200.0],["2024-02-08",7.7813,7.8626,7.7813,7.8626,88900.0],["2024-02-09",7.8626,8.0434,7.8084,7.953,157900.0],["2024-02-12",7.953,8.0072,7.8536,7.9891,185200.0],["2024-02-13",8.1157,8.1157,7.2752,7.8174,346400.0],["2024-02-14",7.8716,8.0117,7.3927,7.6276,255100.0],["2024-02-15",7.709,7.7813,7.6186,7.718,409300.0],["2024-02-16",7.9711,8.0976,7.8355,7.9891,618900.0],["2024-02-20",7.9078,7.962,7.5824,7.6547,245400.0],["2024-02-21",7.6276,7.7993,7.5644,7.7903,361900.0],["2024-02-22",7.7632,7.7903,7.6186,7.6728,635500.0],["2024-02-23",7.6909,7.6909,7.6096,7.6276,103300.0],["2024-02-26",7.6276,7.6999,7.605,7.6909,99500.0],["2024-02-27",7.7542,7.7542,7.6276,7.6457,66200.0],["2024-02-28",7.6186,7.6638,7.5463,7.5463,130200.0],["2024-02-29",7.6287,7.7936,7.615,7.7569,393600.0],["2024-03-01",7.7844,7.8394,7.7295,7.8394,507200.0],["2024-03-04",7.821,7.8394,7.734,7.7386,87100.0],["2024-03-05",7.8027,7.8027,7.6745,7.7386,123700.0],["2024-03-06",7.7752,7.8027,7.6745,7.7981,70300.0],["2024-03-07",7.8394,7.9493,7.7753,7.8851,231000.0],["2024-03-08",7.9493,8.0134,7.8851,7.9401,312900.0],["2024-03-11",7.9309,8.137,7.9309,8.1049,191100.0],["2024-03-12",8.1233,8.1507,7.9493,7.9584,93000.0],["2024-03-13",7.9401,8.0042,7.9401,8.0042,150700.0],["2024-03-14",7.9859,8.0317,7.9218,8.0134,143000.0],["2024-03-15",7.9676,8.1782,7.8119,8.169,476400.0],["2024-03-18",8.1782,8.1965,8.0591,8.0591,194500.0],["2024-03-19",8.0683,8.1599,8.0683,8.1049,100000.0],["2024-03-20",8.0958,8.2881,8.0866,8.2332,183000.0],["2024-03-21",8.2423,8.2973,8.1672,8.2148,346100.0],["2024-03-22",8.224,8.2973,8.224,8.2789,145600.0],["2024-03-25",8.2973,8.398,8.2469,8.2973,136700.0],["2024-03-26",8.3339,8.4529,8.3339,8.4438,371200.0],["2024-03-27",8.4987,8.5674,8.4621,8.5079,177000.0],["2024-03-28",8.5171,8.8559,8.4942,8.8468,904200.0],["2024-04-01",8.8467,8.8834,8.6819,8.7002,206600.0],["2024-04-02",8.5995,8.6544,8.1324,8.5445,156700.0],["2024-04-03",8.4804,8.6544,8.4529,8.572,169000.0],["2024-04-04",8.6361,8.6911,8.5125,8.5537,115600.0],["2024-04-05",8.5628,8.5903,8.4978,8.5491,63500.0],["2024-04-08",8.5812,8.627,8.5308,8.5995,52900.0],["2024-04-09",8.5812,8.5995,8.4346,8.572,58800.0],["2024-04-10",8.4255,8.5171,8.3705,8.4896,157300.0],["2024-04-11",8.4621,8.5537,8.4255,8.5079,82400.0],["2024-04-12",8.5537,8.6911,8.5125,8.6361,101400.0],["2024-04-15",8.6819,8.6911,8.4804,8.4987,89300.0],["2024-04-16",8.4438,8.627,8.4438,8.5995,80100.0],["2024-04-17",8.627,8.659,8.4484,8.4896,154900.0],["2024-04-18",8.4896,8.5628,8.4072,8.4987,151600.0],["2024-04-19",8.4621,8.6636,8.4621,8.6453,93700.0],["2024-04-22",8.6453,8.7002,8.5903,8.627,93700.0],["2024-04-23",8.6178,8.7185,8.6086,8.6727,131100.0],["2024-04-24",8.627,8.7002,8.5821,8.6727,151200.0],["2024-04-25",8.5903,8.6361,8.5171,8.5262,93600.0],["2024-04-26",8.5354,8.6178,8.4987,8.5537,142500.0],["2024-04-29",8.5445,8.6727,8.5445,8.6453,73800.0],["2024-04-30",8.627,8.7094,8.5628,8.6453,133000.0],["2024-05-01",8.6819,8.8193,8.5628,8.7277,98900.0],["2024-05-02",8.8101,8.8266,8.7369,8.8101,103900.0],["2024-05-03",8.8925,8.8925,8.7918,8.8651,61300.0],["2024-05-06",8.9292,8.9667,8.92,8.9566,86100.0],["2024-05-07",8.8376,8.975,8.8376,8.975,108800.0],["2024-05-08",8.9658,9.3413,8.9109,9.268,289400.0],["2024-05-09",9.2772,9.2818,9.0757,9.094,176300.0],["2024-05-10",9.0665,9.0665,8.6132,8.7918,370300.0],["2024-05-13",8.7918,8.8559,8.6086,8.7277,215400.0],["2024-05-14",8.7826,9.0482,8.7826,9.0208,767300.0],["2024-05-15",9.0574,9.094,8.9658,9.0665,268700.0],["2024-05-16",9.0482,9.0665,8.8925,9.0299,243300.0],["2024-05-17",9.0574,9.149,8.9429,9.1215,135800.0],["2024-05-20",9.149,9.149,8.975,9.0116,85700.0],["2024-05-21",9.0024,9.2039,9.0024,9.2039,132500.0],["2024-05-22",9.2039,9.2039,9.0482,9.0574,110000.0],["2024-05-23",9.0482,9.0482,8.9292,8.9933,102100.0],["2024-05-24",9.0391,9.1673,8.9521,9.1627,105100.0],["2024-05-28",9.1673,9.268,9.0116,9.268,185100.0],["2024-05-29",9.1764,9.2589,9.1215,9.1673,169800.0],["2024-05-30",9.2131,9.2314,8.9933,9.2131,108700.0],["2024-05-31",9.2497,9.2955,9.149,9.2039,79700.0],["2024-06-03",9.2502,9.2595,8.9817,9.1576,148800.0],["2024-06-04",9.1391,9.2178,8.9169,9.1298,96900.0],["2024-06-05",9.1947,9.3289,9.1808,9.2965,144100.0],["2024-06-06",9.278,9.2873,9.1298,9.1576,57000.0],["2024-06-07",9.0835,9.1113,8.8891,8.9169,105700.0],["2024-06-10",8.8798,8.8891,8.8058,8.8521,71600.0],["2024-06-11",8.8058,9.0187,8.565,9.0095,116500.0],["2024-06-12",9.1947,9.2039,9.0558,9.065,125800.0],["2024-06-13",9.0465,9.0465,8.8984,8.9169,75300.0],["2024-06-14",8.8428,8.8613,8.7224,8.7409,111000.0],["2024-06-17",8.7409,8.9076,8.7039,8.9076,70800.0],["2024-06-18",8.9261,9.0372,8.9169,9.0095,95200.0],["2024-06-20",9.0095,9.0743,8.9354,8.9724,63600.0],["2024-06-21",8.9724,9.0558,8.9261,8.9724,311000.0],["2024-06-24",8.9632,9.0372,8.8919,8.9447,96400.0],["2024-06-25",8.9354,8.9539,8.8521,8.9539,46600.0],["2024-06-26",8.9539,8.9632,8.8891,8.9076,72600.0],["2024-06-27",8.9447,9.0187,8.8521,8.9076,59600.0],["2024-06-28",8.9539,9.1947,8.8752,9.0372,816200.0],["2024-07-01",9.0465,9.1113,8.8706,8.9817,99800.0],["2024-07-02",9.0187,9.1669,8.9909,9.1669,54600.0],["2024-07-03",9.2039,9.2132,9.0558,9.065,42600.0],["2024-07-05",9.028,9.0372,8.94,8.9632,71100.0],["2024-07-08",9.065,9.2132,9.0558,9.1947,137100.0],["2024-07-09",9.1576,9.1761,8.9817,9.0372,104700.0],["2024-07-10",9.0743,9.278,9.0558,9.2687,115900.0],["2024-07-11",9.3984,9.4261,9.3058,9.3613,215500.0],["2024-07-12",9.4261,9.6021,9.4261,9.6021,337300.0],["2024-07-15",9.6576,9.8058,9.6113,9.7224,314300.0],["2024-07-16",9.7965,10.0188,9.7086,9.9632,555800.0],["2024-07-17",9.9262,10.0558,9.741,9.991,219800.0],["2024-07-18",9.9817,10.0512,9.9493,9.9817,108500.0],["2024-07-19",10.0002,10.0002,9.903,9.9632,82700.0],["2024-07-22",10.0002,10.0558,9.9632,9.991,212900.0],["2024-07-23",9.9817,10.2317,9.9725,10.0188,244500.0],["2024-07-24",10.0002,10.1484,9.7317,10.0002,215900.0],["2024-07-25",10.0558,10.278,10.0141,10.2502,220600.0],["2024-07-26",10.3614,10.3614,10.1484,10.2225,227500.0],["2024-07-29",10.6206,10.6206,10.1762,10.2225,185300.0],["2024-07-30",10.278,10.3706,10.278,10.3243,276800.0],["2024-07-31",10.3428,10.4123,10.2039,10.3058,196300.0],["2024-08-01",10.2873,10.3521,10.0836,10.1576,221400.0],["2024-08-02",9.9262,10.0512,9.7965,9.8058,448800.0],["2024-08-05",9.528,9.6113,9.3891,9.5465,265100.0],["2024-08-06",9.5465,9.6391,9.4539,9.6206,266000.0],["2024-08-07",9.7224,9.8891,9.6206,9.6299,170700.0],["2024-08-08",9.9539,9.9539,9.4123,9.5187,188500.0],["2024-08-09",9.5743,9.6113,9.4632,9.5836,132900.0],["2024-08-12",9.6113,9.7132,9.5465,9.6391,92500.0],["2024-08-13",9.6391,9.9632,9.5326,9.8613,299500.0],["2024-08-14",9.8891,9.9447,9.7502,9.9354,163300.0],["2024-08-15",10.0836,10.1391,10.0095,10.0836,216100.0],["2024-08-16",10.0836,10.2225,10.0326,10.0836,113800.0],["2024-08-19",10.0743,10.116,10.0188,10.0465,144000.0],["2024-08-20",10.0558,10.065,9.9678,10.0465,86900.0],["2024-08-21",10.1021,10.1576,10.0465,10.1299,102000.0],["2024-08-22",10.1762,10.1854,10.0373,10.0373,88500.0],["2024-08-23",10.0836,10.2225,10.0604,10.065,150200.0],["2024-08-26",10.1299,10.1669,10.0188,10.0465,322900.0],["2024-08-27",10.0187,10.0928,9.991,10.0743,85300.0],["2024-08-28",10.065,10.1113,9.9539,9.9632,76500.0],["2024-08-29",9.9817,10.065,9.9169,10.0002,99900.0],["2024-08-30",10.0465,10.1206,9.9632,10.0836,79200.0],["2024-09-03",9.9994,10.0742,9.9807,10.0181,124800.0],["2024-09-04",9.9807,10.0649,9.9152,10.0368,120000.0],["2024-09-05",10.0649,10.1116,9.9339,10.0087,159000.0],["2024-09-06",9.9994,10.0368,9.8731,9.9994,200900.0],["2024-09-09",10.0087,10.0836,9.7375,9.9994,144900.0],["2024-09-10",10.0274,10.0836,9.3914,10.0087,124000.0],["2024-09-11",9.9339,10.0649,9.527,10.0462,130700.0],["2024-09-12",10.0742,10.1865,10.0555,10.1584,160300.0],["2024-09-13",10.2332,10.3642,10.0742,10.3455,187200.0],["2024-09-16",10.3548,10.5372,10.3548,10.4951,308100.0],["2024-09-17",10.5606,10.7196,10.5138,10.7103,217000.0],["2024-09-18",10.7196,10.7571,10.0461,10.5232,188300.0],["2024-09-19",10.6635,10.6682,10.5232,10.6261,225600.0],["2024-09-20",10.5793,10.6448,10.4998,10.5138,507500.0],["2024-09-23",10.57,10.7758,10.5138,10.7477,232400.0],["2024-09-24",10.7945,10.7945,10.6822,10.7758,132100.0],["2024-09-25",10.8038,10.8506,10.7009,10.7477,148600.0],["2024-09-26",10.8225,10.8225,10.6027,10.6074,116700.0],["2024-09-27",10.6729,10.7571,10.6214,10.7103,114000.0],["2024-09-30",10.6167,10.7383,10.57,10.5887,126300.0],["2024-10-01",10.5793,10.5887,10.3642,10.5326,194400.0],["2024-10-02",10.5326,10.6542,10.4951,10.6542,64000.0],["2024-10-03",10.598,10.6261,10.453,10.4951,91500.0],["2024-10-04",10.6354,10.6775,10.5419,10.6635,146800.0],["2024-10-07",10.6167,10.6635,10.5466,10.6261,140800.0],["2024-10-08",10.5606,10.6167,10.5138,10.598,106900.0],["2024-10-09",10.598,10.6729,10.5372,10.5513,77600.0],["2024-10-10",10.4858,10.598,10.4203,10.4764,120800.0],["2024-10-11",10.4577,10.5887,10.4577,10.4951,120800.0],["2024-10-14",10.4858,10.5045,10.3221,10.3829,194200.0],["2024-10-15",10.3829,10.4951,10.3081,10.4203,122900.0],["2024-10-16",10.5513,11.0096,10.5232,10.7945,177500.0],["2024-10-17",10.8038,10.8974,10.7103,10.729,162900.0],["2024-10-18",10.7664,10.9769,10.7477,10.9535,474800.0],["2024-10-21",10.8974,11.019,10.8833,10.9628,225900.0],["2024-10-22",10.9161,11.019,10.6635,10.9535,245800.0],["2024-10-23",10.9067,10.9535,10.6542,10.8599,243200.0],["2024-10-24",10.8693,11.0751,10.8412,11.0564,246600.0],["2024-10-25",11.0657,11.1312,10.8693,10.9441,115400.0],["2024-10-28",10.8599,11.0657,10.8599,10.9535,120900.0],["2024-10-29",10.888,10.9909,10.7945,10.9628,140400.0],["2024-10-30",10.9441,10.9722,10.7851,10.7945,164800.0],["2024-10-31",10.8038,10.8833,10.7477,10.7945,106600.0],["2024-11-01",10.8412,10.8787,10.729,10.7571,119900.0],["2024-11-04",10.7664,10.8272,10.6588,10.729,161000.0],["2024-11-05",10.7383,10.9769,10.6448,10.9722,216200.0],["2024-11-06",11.2247,11.4726,11.1125,11.4586,515400.0],["2024-11-07",11.4586,11.4867,11.3183,11.3557,412500.0],["2024-11-08",11.627,11.627,10.9067,11.0938,320100.0],["2024-11-11",10.9067,10.9067,10.2052,10.7383,460400.0],["2024-11-12",10.7571,11.1593,10.7571,11.0938,300400.0],["2024-11-13",11.1312,11.1593,10.7617,10.8693,359200.0],["2024-11-14",10.9254,10.9582,10.8225,10.8599,187600.0],["2024-11-15",10.9348,10.9535,10.6635,10.9254,226700.0],["2024-11-18",10.9441,11.206,10.8319,11.0283,245700.0],["2024-11-19",10.9535,11.3089,10.9535,11.2809,352700.0],["2024-11-20",11.3089,11.6691,11.2154,11.627,538300.0],["2024-11-21",11.6737,11.7673,11.3838,11.4492,766600.0],["2024-11-22",11.4773,11.5662,11.4492,11.5334,236000.0],["2024-11-25",11.6924,11.6924,11.496,11.5521,311000.0],["2024-11-26",11.5241,11.655,11.4025,11.6457,802400.0],["2024-11-27",11.655,11.7112,11.5708,11.5896,204600.0],["2024-11-29",11.6363,11.7205,11.5802,11.6083,94700.0],["2024-12-02",11.5894,11.6366,11.2166,11.6366,473200.0],["2024-12-03",11.6083,11.8253,11.4837,11.7593,225800.0],["2024-12-04",11.7876,11.8083,11.6177,11.7498,320500.0],["2024-12-05",11.7498,11.8442,11.5894,11.6743,473100.0],["2024-12-06",11.7404,11.7876,11.5752,11.646,134800.0],["2024-12-09",11.6555,11.7215,11.4478,11.4761,142300.0],["2024-12-10",11.4667,11.6177,11.3629,11.5705,129800.0],["2024-12-11",11.646,11.8065,11.5516,11.6838,266100.0],["2024-12-12",11.8442,11.8442,11.5705,11.6554,139600.0],["2024-12-13",11.6932,11.7781,11.6083,11.7498,105400.0],["2024-12-16",11.6932,11.7215,11.5847,11.646,368100.0],["2024-12-17",11.5799,11.6838,11.5233,11.5328,210100.0],["2024-12-18",11.5328,11.5611,11.0043,11.0703,288800.0],["2024-12-19",11.1175,11.3251,11.0467,11.2024,299000.0],["2024-12-20",11.1269,11.344,11.0656,11.0892,805300.0],["2024-12-23",11.7687,11.7687,11.2308,11.4573,291300.0],["2024-12-24",11.4478,11.6555,11.4006,11.5988,274100.0],["2024-12-26",11.5988,11.6083,11.4856,11.5705,177600.0],["2024-12-27",11.5328,11.6838,11.4478,11.5328,193800.0],["2024-12-30",11.4478,11.7404,11.344,11.7404,250000.0],["2024-12-31",11.7215,11.8159,11.5328,11.5799,236700.0],["2025-01-02",11.6649,11.7876,11.6083,11.7876,155600.0],["2025-01-03",11.7876,12.033,11.6932,12.0235,390300.0],["2025-01-06",12.1085,12.1368,11.8348,11.8536,314500.0],["2025-01-07",11.8631,12.033,11.6743,12.0046,260600.0],["2025-01-08",11.948,12.1745,11.8546,12.1368,384900.0],["2025-01-10",11.9858,12.0943,11.7498,12.0424,546700.0],["2025-01-13",11.9197,12.1179,11.8442,12.0424,253400.0],["2025-01-14",12.1085,12.2406,11.8159,12.1368,225200.0],["2025-01-15",12.2689,12.3161,12.1651,12.1934,282000.0],["2025-01-16",12.2217,12.2689,11.948,12.25,367500.0],["2025-01-17",12.3538,12.3538,12.2123,12.2595,343300.0],["2025-01-21",12.486,12.5615,12.3727,12.5331,723200.0],["2025-01-22",12.5048,12.7219,12.5001,12.7125,408000.0],["2025-01-23",12.6464,12.788,12.5709,12.703,717000.0],["2025-01-24",12.6464,12.7974,12.637,12.6841,483500.0],["2025-01-27",12.6558,12.6747,12.5048,12.6464,367400.0],["2025-01-28",12.6747,12.7785,12.637,12.7691,454200.0],["2025-01-29",12.7785,12.8823,12.7587,12.7974,262900.0],["2025-01-30",12.8823,12.9012,12.6747,12.703,295600.0],["2025-01-31",12.6936,12.8134,12.6275,12.7597,383600.0],["2025-02-03",12.6086,12.7125,12.486,12.6653,283000.0],["2025-02-04",12.8446,12.9012,12.6653,12.7455,514500.0],["2025-02-05",12.8257,12.939,12.6936,12.8163,389200.0],["2025-02-06",12.9012,12.9767,12.8352,12.9295,249300.0],["2025-02-07",12.939,12.9767,12.703,12.7974,282500.0],["2025-02-10",13.609,13.6279,12.8852,13.2787,744200.0],["2025-02-11",13.3259,13.3259,12.703,12.9484,392100.0],["2025-02-12",12.8918,12.9909,12.7077,12.9484,418700.0],["2025-02-13",12.9862,13.0617,12.8776,12.9767,252400.0],["2025-02-14",13.0145,13.1938,12.9484,13.0711,394700.0],["2025-02-18",13.0994,13.3589,13.0994,13.3542,559600.0],["2025-02-19",13.3542,13.609,13.2315,13.5996,508600.0],["2025-02-20",13.5807,13.6657,13.3589,13.543,540800.0],["2025-02-21",13.609,13.609,13.2891,13.4203,465800.0],["2025-02-24",13.4769,13.4911,13.2504,13.307,710700.0],["2025-02-25",13.0994,13.3731,12.9767,13.1749,591800.0],["2025-02-26",13.1466,13.2693,13.0617,13.1183,246200.0],["2025-02-27",13.1277,13.1938,13.0333,13.0994,216200.0],["2025-02-28",13.1277,13.3448,13.0805,13.3259,383600.0],["2025-03-03",13.4115,13.4876,13.1404,13.1642,265400.0],["2025-03-04",13.012,13.0406,12.6886,12.7076,716900.0],["2025-03-05",12.6601,12.8218,12.6601,12.7552,425200.0],["2025-03-06",12.6411,12.6411,12.2749,12.2986,502000.0],["2025-03-07",12.2796,12.3652,12.1683,12.2701,368100.0],["2025-03-10",12.1084,12.1322,11.8706,12.0228,536500.0],["2025-03-11",12.0418,12.175,11.8896,12.0323,538600.0],["2025-03-12",12.194,12.4984,12.1274,12.1845,682900.0],["2025-03-13",12.175,12.2891,11.9943,12.0609,387700.0],["2025-03-14",12.1274,12.3605,12.1274,12.2606,280300.0],["2025-03-17",12.2035,12.4461,12.1655,12.3842,286700.0],["2025-03-18",12.3462,12.6506,12.3462,12.6125,313400.0],["2025-03-19",12.584,12.7742,12.584,12.7552,380600.0],["2025-03-20",12.6411,12.8123,12.6411,12.6601,147100.0],["2025-03-21",12.6601,12.7267,12.5269,12.6791,859200.0],["2025-03-24",12.7933,12.8884,12.6886,12.7647,282500.0],["2025-03-25",12.7647,12.8789,12.6839,12.7076,523500.0],["2025-03-26",12.7172,12.7933,12.5507,12.6886,253500.0],["2025-03-27",12.6506,12.8218,12.5555,12.7837,249000.0],["2025-03-28",12.7362,12.7695,12.4794,12.603,344300.0],["2025-03-31",12.5079,12.6601,12.4603,12.584,441900.0],["2025-04-01",12.5269,12.7267,12.4699,12.6601,277200.0],["2025-04-02",12.5555,12.7457,12.4794,12.6506,434900.0],["2025-04-03",12.1465,12.3747,12.1465,12.2606,460600.0],["2025-04-04",11.9848,12.0799,11.7042,11.8611,610700.0],["2025-04-07",11.5187,12.1465,11.5187,11.8611,566000.0],["2025-04-08",12.0894,12.1084,11.4141,11.5187,818200.0],["2025-04-09",11.3855,12.0989,11.338,11.9467,953300.0],["2025-04-10",11.7089,12.0561,11.6756,11.8611,586400.0],["2025-04-11",11.8135,12.0513,11.6804,12.0228,263800.0],["2025-04-14",11.9848,12.213,11.9848,12.1655,381900.0],["2025-04-15",12.1369,12.213,11.9657,11.9943,288600.0],["2025-04-16",11.8135,11.9372,11.6281,11.766,527000.0],["2025-04-17",11.7945,11.9087,11.6994,11.7184,350300.0],["2025-04-21",11.6233,11.6709,11.338,11.4045,531300.0],["2025-04-22",11.5377,11.7184,11.4426,11.6804,214500.0],["2025-04-23",11.8611,11.9277,11.6994,11.6994,331900.0],["2025-04-24",11.6994,11.8801,11.5948,11.8135,453300.0],["2025-04-25",11.7755,11.8801,11.6518,11.785,257400.0],["2025-04-28",11.785,11.8801,11.4997,11.8326,249000.0],["2025-04-29",11.7945,11.9848,11.785,11.9562,743200.0],["2025-04-30",11.8611,11.9657,11.7755,11.9277,335000.0],["2025-05-01",11.9562,12.1227,11.8373,11.9752,325200.0],["2025-05-02",12.0894,12.175,12.0466,12.1274,304700.0],["2025-05-05",12.0894,12.1655,12.0704,12.1084,279600.0],["2025-05-06",11.9372,12.0989,11.9372,12.0133,490400.0],["2025-05-07",11.8135,12.0608,11.4331,12.0133,723600.0],["2025-05-08",11.9277,12.0513,11.6186,11.7327,519400.0],["2025-05-09",11.747,11.9848,11.7137,11.8801,374200.0],["2025-05-12",12.0799,12.0799,11.8278,12.0038,612900.0],["2025-05-13",12.1274,12.1274,11.9372,11.9372,563900.0],["2025-05-14",11.8992,11.9467,11.8373,11.8992,466100.0],["2025-05-15",11.8992,12.0418,11.8992,11.9657,396600.0],["2025-05-16",11.9562,12.0513,11.8944,11.9562,324000.0],["2025-05-19",11.8801,11.9562,11.7755,11.9372,352000.0],["2025-05-20",11.7945,11.961,11.7945,11.9182,258400.0],["2025-05-21",11.8706,11.9657,11.8611,11.8992,537800.0],["2025-05-22",11.8801,11.9182,11.6233,11.6709,395300.0],["2025-05-23",11.6043,11.9657,11.4901,11.8801,717100.0],["2025-05-27",11.9372,12.2321,11.8801,12.2273,423600.0],["2025-05-28",12.2035,12.2701,12.0989,12.1655,442100.0],["2025-05-29",12.2035,12.2321,12.0276,12.194,273200.0],["2025-05-30",12.2035,12.2891,11.9848,11.9943,563000.0],["2025-06-02",11.9848,12.1274,11.8706,11.8801,578300.0],["2025-06-03",11.8706,11.9515,11.6328,11.9372,506200.0],["2025-06-04",11.8991,11.9372,11.7755,11.8706,323600.0],["2025-06-05",11.8706,11.9562,11.7707,11.9277,434300.0],["2025-06-06",12.0524,12.0812,11.9181,11.9949,269700.0],["2025-06-09",12.014,12.1532,11.8797,12.1196,348000.0],["2025-06-10",12.1004,12.2156,11.9133,11.9373,247300.0],["2025-06-11",11.9469,11.9853,11.6974,11.755,298900.0],["2025-06-12",11.7262,11.7885,11.6398,11.7454,244800.0],["2025-06-13",11.6686,11.8173,11.3711,11.4575,797900.0],["2025-06-16",11.5343,11.6302,11.2752,11.3423,671700.0],["2025-06-17",11.2752,11.3711,11.1024,11.1696,865300.0],["2025-06-18",11.1696,11.4527,11.0832,11.0832,624000.0],["2025-06-20",11.1504,11.208,10.9585,10.9777,1020100.0],["2025-06-23",10.9777,11.0928,10.9105,11.0641,507200.0],["2025-06-24",11.0832,11.4671,11.0257,11.0353,532400.0],["2025-06-25",11.0353,11.0928,10.9537,11.0449,429000.0],["2025-06-26",11.1024,11.1312,10.9489,11.0161,578300.0],["2025-06-27",10.9969,11.0928,10.8961,10.9393,1220800.0],["2025-06-30",10.9489,11.1264,10.8434,11.0928,1178700.0],["2025-07-01",11.0641,11.256,11.0065,11.0832,489100.0],["2025-07-02",11.1024,11.1456,10.9489,11.0353,327700.0],["2025-07-03",11.0928,11.2416,11.0737,11.1504,276800.0],["2025-07-07",11.0545,11.1792,10.9873,11.1792,405000.0],["2025-07-08",11.1888,11.1888,11.0449,11.0737,476000.0],["2025-07-09",11.0928,11.2272,11.0353,11.1408,288300.0],["2025-07-10",11.1504,11.4095,11.1312,11.3135,551800.0],["2025-07-11",11.2848,11.4527,11.2224,11.2944,633200.0],["2025-07-14",11.2944,11.3759,11.2128,11.3135,494800.0],["2025-07-15",11.3135,11.3519,11.16,11.1696,380800.0],["2025-07-16",11.2368,11.4143,11.16,11.3711,518200.0],["2025-07-17",11.3327,11.6206,11.3327,11.5151,689600.0],["2025-07-18",11.5534,11.563,11.2704,11.3327,335000.0],["2025-07-21",11.3231,11.3999,11.2272,11.3423,438100.0],["2025-07-22",11.3423,11.587,11.3327,11.5438,566400.0],["2025-07-23",11.5726,11.6782,11.5391,11.6206,425700.0],["2025-07-24",11.6302,11.7742,11.5918,11.707,449000.0],["2025-07-25",11.7262,11.7933,11.6062,11.6974,376500.0],["2025-07-28",11.6878,11.6878,11.3855,11.3999,270600.0],["2025-07-29",11.4479,11.4911,11.3807,11.4479,277100.0],["2025-07-30",11.4383,11.5918,11.3279,11.3807,293900.0],["2025-07-31",11.3135,11.4479,11.2176,11.3135,393500.0],["2025-08-01",11.2176,11.2944,11.0928,11.1984,489600.0],["2025-08-04",11.2176,11.4959,11.16,11.4767,315300.0],["2025-08-05",11.4575,11.5007,11.2848,11.4575,509600.0],["2025-08-06",11.4479,11.5391,11.2848,11.2944,520800.0],["2025-08-07",11.2944,11.635,11.2224,11.5151,508600.0],["2025-08-08",11.6974,12.2539,11.6494,12.0812,1478900.0],["2025-08-11",12.1868,12.4651,12.158,12.3883,1822400.0],["2025-08-12",12.4459,12.5754,12.3595,12.5034,686800.0],["2025-08-13",12.5418,12.5418,12.3499,12.4747,475100.0],["2025-08-14",11.8221,12.4986,11.6974,12.4651,432000.0],["2025-08-15",12.5034,12.5034,12.2635,12.3691,694600.0],["2025-08-18",12.3883,12.513,12.3019,12.3883,569000.0],["2025-08-19",12.3979,12.4842,12.2587,12.3403,717700.0],["2025-08-20",12.3691,12.3883,12.1772,12.3403,466300.0],["2025-08-21",12.3499,12.3979,12.206,12.3979,341400.0],["2025-08-22",12.4842,12.6483,12.4171,12.5226,545100.0],["2025-08-25",12.5322,12.5802,12.3835,12.4171,358500.0],["2025-08-26",12.3979,12.4699,12.3777,12.4555,317800.0],["2025-08-27",12.4075,12.5274,12.3787,12.5226,394600.0],["2025-08-28",12.5226,12.5514,12.4171,12.5034,300300.0],["2025-08-29",12.513,12.513,12.3979,12.4363,247900.0],["2025-09-02",12.3395,12.4363,12.2234,12.4363,546900.0],["2025-09-03",12.3976,12.4314,12.1895,12.2621,465300.0],["2025-09-04",12.3298,12.4169,12.2717,12.3105,643400.0],["2025-09-05",12.3105,12.3782,12.0975,12.3588,375900.0],["2025-09-08",12.3588,12.4363,12.2427,12.4072,406000.0],["2025-09-09",12.3879,12.4276,12.3008,12.3298,475100.0],["2025-09-10",12.3298,12.5524,12.2185,12.3879,344200.0],["2025-09-11",12.3879,12.5621,12.3879,12.4363,620600.0],["2025-09-12",12.4459,12.4847,12.3105,12.4653,325300.0],["2025-09-15",12.4943,12.5863,12.3685,12.5427,739100.0],["2025-09-16",12.5137,12.5379,12.3705,12.533,487300.0],["2025-09-17",12.533,12.6589,12.3492,12.4653,1565600.0],["2025-09-18",12.4847,12.7944,12.475,12.6976,683400.0],["2025-09-19",12.7363,12.7944,12.5185,12.5427,1919200.0],["2025-09-22",12.4943,12.5621,12.383,12.4653,557200.0],["2025-09-23",12.4556,12.6105,12.4266,12.4653,586800.0],["2025-09-24",12.4556,12.4943,12.0104,12.0975,409500.0],["2025-09-25",12.0975,12.1362,11.9427,11.9911,769000.0],["2025-09-26",12.0395,12.0879,11.7007,11.8749,583200.0],["2025-09-29",11.8846,11.8846,11.662,11.6814,561500.0],["2025-09-30",11.6523,11.6911,11.4975,11.6814,519800.0],["2025-10-01",11.5943,11.6233,11.3814,11.4007,748200.0],["2025-10-02",11.3717,11.4588,11.2846,11.4588,622700.0],["2025-10-03",11.4588,11.633,11.4394,11.5943,1411900.0],["2025-10-06",11.5846,11.6427,11.4056,11.5362,602000.0],["2025-10-07",11.5265,11.5507,11.3281,11.3814,572100.0],["2025-10-08",11.3717,11.3862,11.1704,11.2555,860300.0],["2025-10-09",11.2555,11.2701,11.1394,11.2072,608700.0],["2025-10-10",11.2072,11.2459,11.0523,11.0813,706500.0],["2025-10-13",11.1201,11.1975,11.0523,11.1104,550700.0],["2025-10-14",11.1394,11.2797,11.0813,11.1781,574600.0],["2025-10-15",11.2265,11.3765,11.1152,11.2265,876600.0],["2025-10-16",11.2362,11.2362,11.062,11.1201,1301200.0],["2025-10-17",11.1201,11.1394,11.0813,11.1201,830500.0],["2025-10-20",11.1588,11.2652,11.1539,11.2362,778800.0],["2025-10-21",11.1975,11.3891,11.1975,11.3039,854300.0],["2025-10-22",11.3426,11.391,11.3088,11.362,786700.0],["2025-10-23",11.3717,11.3814,11.2749,11.2846,624200.0],["2025-10-24",11.3136,11.3814,11.3088,11.333,591700.0],["2025-10-27",11.333,11.3765,11.2797,11.3233,955700.0],["2025-10-28",11.333,11.3717,11.2362,11.2362,460100.0],["2025-10-29",11.1975,11.2894,11.1588,11.1781,758500.0],["2025-10-30",11.1394,11.2217,11.1104,11.1781,840600.0],["2025-10-31",11.1394,11.1926,11.1201,11.1394,632400.0],["2025-11-03",11.1394,11.1588,11.1201,11.1297,510100.0],["2025-11-04",11.1104,11.1975,11.1104,11.1201,701300.0],["2025-11-05",11.2459,11.3233,11.2072,11.2555,940100.0],["2025-11-06",11.3136,11.3523,11.2362,11.3136,1018900.0],["2025-11-07",11.3136,11.3427,11.2362,11.3233,1022800.0],["2025-11-10",11.333,11.3427,11.183,11.3233,678200.0],["2025-11-11",11.333,11.333,11.2265,11.2652,916100.0],["2025-11-12",11.2846,11.3039,11.1491,11.1684,823600.0],["2025-11-13",11.1491,11.183,11.1201,11.1297,1675500.0],["2025-11-14",11.1201,11.1443,11.1123,11.1297,1179800.0],["2025-11-17",11.1104,11.1443,10.8297,10.8297,792800.0],["2025-11-18",10.7426,10.8346,10.5781,10.7523,1097500.0],["2025-11-19",10.7426,10.8104,10.6991,10.7426,880200.0],["2025-11-20",10.791,10.9071,10.3458,10.3748,1257700.0],["2025-11-21",10.3652,10.4426,10.2006,10.3071,1345000.0],["2025-11-24",10.2877,10.3313,9.9006,10.1039,1523000.0],["2025-11-25",10.1426,10.3652,10.1377,10.3361,1173200.0],["2025-11-26",10.3265,10.5732,10.3265,10.5491,1512600.0],["2025-11-28",10.5684,10.6845,10.5539,10.6265,422200.0],["2025-12-01",10.6265,10.7879,10.5482,10.5776,814800.0],["2025-12-02",10.5971,10.646,10.5286,10.5873,842700.0],["2025-12-03",10.5971,10.7977,10.5873,10.7733,961800.0],["2025-12-04",10.8026,11.1451,10.8026,10.9592,917600.0],["2025-12-05",10.9298,10.9494,10.5091,10.5482,937400.0],["2025-12-08",10.5971,10.8956,10.4014,10.695,916000.0],["2025-12-09",10.6069,10.9689,10.24,10.9005,656900.0],["2025-12-10",10.9102,11.2331,10.783,11.1842,816800.0],["2025-12-11",11.2234,11.4288,11.193,11.3603,571700.0],["2025-12-12",11.4093,11.4386,11.2576,11.4288,1098500.0],["2025-12-15",11.5071,11.5414,11.3555,11.4288,793500.0],["2025-12-16",11.468,11.4778,11.3016,11.4288,558700.0],["2025-12-17",11.3897,11.512,11.238,11.3506,525600.0],["2025-12-18",11.4191,11.5512,11.3799,11.3995,480000.0],["2025-12-19",11.3701,11.3799,11.0472,11.0766,1758800.0],["2025-12-22",11.1157,11.2136,11.0766,11.1842,377600.0],["2025-12-23",11.1744,11.3506,11.1353,11.2723,588100.0],["2025-12-24",11.375,11.3848,11.1793,11.2821,295600.0],["2025-12-26",11.2625,11.3506,11.2038,11.2038,355400.0],["2025-12-29",11.3016,11.3016,11.1167,11.1549,261600.0],["2025-12-30",11.1549,11.2331,11.1157,11.1646,376100.0],["2025-12-31",11.3212,11.3408,11.057,11.0766,408700.0],["2026-01-02",11.0668,11.3114,11.0081,11.057,418600.0],["2026-01-05",11.057,11.4533,11.057,11.3506,465100.0],["2026-01-06",11.3016,11.6735,11.2429,11.5854,489500.0],["2026-01-07",11.5952,11.6539,11.3261,11.3897,481000.0],["2026-01-08",11.3212,11.3506,11.1157,11.3506,467200.0],["2026-01-09",11.3506,11.4582,11.2821,11.3799,417500.0],["2026-01-12",11.3016,11.3799,11.2576,11.3408,357400.0],["2026-01-13",11.3408,11.4533,10.9641,11.2234,529800.0],["2026-01-14",11.1744,11.3799,11.0472,11.3603,503500.0],["2026-01-15",11.3995,11.5218,11.2967,11.4288,955800.0],["2026-01-16",11.4191,11.5218,11.3212,11.4778,568900.0],["2026-01-20",11.4288,11.693,11.3603,11.3799,442800.0],["2026-01-21",11.4093,11.5707,11.4044,11.5169,644600.0],["2026-01-22",11.5658,11.7224,11.5267,11.6148,729000.0],["2026-01-23",11.556,11.556,11.0962,11.1549,395900.0],["2026-01-26",11.1451,11.194,10.9249,11.0472,353800.0],["2026-01-27",11.1353,11.1353,10.876,11.1255,448700.0],["2026-01-28",11.1255,11.2136,10.9298,10.9787,500600.0],["2026-01-29",11.0081,11.1059,10.9592,11.0668,384400.0],["2026-01-30",11.1549,11.1549,10.8515,11.0766,418500.0],["2026-02-02",11.1059,11.2527,10.9885,11.1646,341800.0],["2026-02-03",11.2527,11.2527,10.2204,10.3623,571100.0],["2026-02-04",10.2253,10.4357,10.0002,10.284,527900.0],["2026-02-05",10.284,10.4699,9.648,9.6871,623600.0],["2026-02-06",9.7948,9.8828,9.6675,9.6773,571900.0],["2026-02-09",9.6676,9.9317,9.648,9.6871,794000.0],["2026-02-10",10.6558,11.5756,10.4425,11.057,1607600.0],["2026-02-11",11.3016,11.742,10.8075,11.2136,1221600.0],["2026-02-12",11.742,12.0942,10.9885,11.0472,1221400.0],["2026-02-13",11.0374,11.7909,10.9885,11.7811,1356000.0],["2026-02-17",11.7811,11.8692,11.3897,11.4582,758000.0],["2026-02-18",11.4484,11.6441,11.4386,11.5952,414300.0],["2026-02-19",11.7273,11.7273,11.2331,11.3995,536700.0],["2026-02-20",11.3212,11.4876,11.1451,11.4582,662600.0],["2026-02-23",11.468,11.468,11.1157,11.2234,640500.0],["2026-02-24",11.2429,11.5512,11.1793,11.3603,520400.0],["2026-02-25",11.3701,11.6245,11.2821,11.5952,393000.0],["2026-02-26",11.6245,11.7909,11.4876,11.6441,557700.0],["2026-02-27",11.5267,11.5756,11.3065,11.331,796100.0],["2026-03-02",11.0195,11.6078,11.0195,11.5683,711200.0],["2026-03-03",11.1926,11.4694,10.9355,11.3705,836900.0],["2026-03-04",11.4398,11.8254,11.3903,11.5386,601400.0],["2026-03-05",11.5189,11.7255,11.4941,11.6177,488900.0],["2026-03-06",11.3705,11.3705,11.0986,11.1431,625800.0],["2026-03-09",10.9948,11.153,10.7674,11.0937,643700.0],["2026-03-10",11.2222,11.5633,11.1036,11.42,1281200.0],["2026-03-11",11.42,11.5386,11.1975,11.2519,859400.0],["2026-03-12",11.0146,11.1926,10.2632,10.2928,900300.0],["2026-03-13",10.4906,10.6191,10.1,10.2335,1059000.0],["2026-03-16",10.2632,10.4609,10.0555,10.1643,517600.0],["2026-03-17",10.2335,10.5103,10.1692,10.2137,703500.0],["2026-03-18",10.0852,10.2681,9.9962,10.0852,550100.0],["2026-03-19",10.0259,10.1593,9.8874,9.9566,818200.0],["2026-03-20",9.9764,9.9764,9.5513,9.5809,2642400.0],["2026-03-23",9.8677,10.015,9.6551,9.8479,739800.0],["2026-03-24",9.9072,9.9072,9.4079,9.5809,1191400.0],["2026-03-25",9.7193,9.7787,9.4326,9.6402,872700.0],["2026-03-26",9.5117,9.7589,9.5117,9.5414,531200.0],["2026-03-27",9.4227,9.5216,9.2645,9.3436,510200.0],["2026-03-30",9.3832,9.66,9.1953,9.571,529000.0],["2026-03-31",9.7095,9.838,9.5611,9.6897,502600.0],["2026-04-01",9.7292,9.8479,9.5562,9.6402,450400.0],["2026-04-02",9.4623,9.6798,9.314,9.5908,330500.0],["2026-04-06",9.5414,9.6996,9.5216,9.5611,436000.0],["2026-04-07",9.4326,9.5562,9.3832,9.3931,470900.0],["2026-04-08",9.7589,9.8973,9.6007,9.8578,715600.0],["2026-04-09",9.8182,9.8281,9.5809,9.6798,721900.0],["2026-04-10",9.7095,9.7886,9.5611,9.6106,420400.0],["2026-04-13",9.482,9.9369,9.4623,9.927,382200.0],["2026-04-14",9.927,10.451,9.927,10.3917,546200.0],["2026-04-15",10.451,10.807,10.4016,10.7575,371500.0],["2026-04-16",10.7872,10.807,10.4955,10.5005,335800.0],["2026-04-17",10.7377,10.9454,10.7377,10.8168,416000.0],["2026-04-20",10.7377,10.8712,10.629,10.8168,234200.0],["2026-04-21",10.8267,11.0443,10.6636,10.6883,316700.0],["2026-04-22",10.6982,10.8861,10.4708,10.7279,256200.0],["2026-04-23",10.718,10.9652,10.4708,10.6883,254200.0],["2026-04-24",10.6586,10.7773,10.5608,10.6784,300500.0],["2026-04-27",10.629,10.8663,10.54,10.6982,511300.0],["2026-04-28",10.7279,10.9058,10.6191,10.7773,263700.0],["2026-04-29",10.7279,10.7279,10.5202,10.5993,319700.0],["2026-04-30",10.2236,10.8663,10.2236,10.7971,263800.0],["2026-05-01",10.8663,10.9553,10.7575,10.8168,339400.0],["2026-05-04",10.7872,11.0591,10.7476,10.9355,315000.0],["2026-05-05",11.0047,11.2005,10.8959,11.1332,339100.0],["2026-05-06",11.2816,11.4447,11.1085,11.153,437200.0],["2026-05-07",10.8762,11.2618,10.6389,11.0344,693800.0],["2026-05-08",11.0047,11.3112,10.54,11.2321,472100.0],["2026-05-11",11.2717,11.5189,11.1234,11.2321,492800.0],["2026-05-12",11.0937,11.2123,10.7427,11.064,476400.0],["2026-05-13",10.9849,11.0937,10.6834,10.7476,548100.0],["2026-05-14",10.8168,11.0986,10.6685,10.9553,511700.0],["2026-05-15",10.7971,11.0443,10.4708,10.5301,229200.0],["2026-05-18",10.5301,10.7081,10.3917,10.6488,335600.0],["2026-05-19",10.5894,10.6191,10.3769,10.3917,238100.0],["2026-05-20",10.4214,10.4609,10.278,10.3126,273600.0],["2026-05-21",10.2236,10.5301,10.1643,10.5301,352300.0],["2026-05-22",10.5301,10.6488,10.4214,10.4411,255300.0],["2026-05-26",10.7279,10.8465,10.3917,10.7674,364300.0],["2026-05-27",10.6784,10.975,10.6379,10.6685,236300.0],["2026-05-28",10.5103,10.6982,10.5103,10.6488,242600.0],["2026-05-29",10.6191,10.7081,10.4807,10.5103,283000.0],["2026-06-01",10.3126,10.6982,10.3126,10.629,394300.0],["2026-06-02",10.629,10.6488,10.3818,10.3917,391300.0],["2026-06-03",10.2632,10.2632,9.7292,9.8677,543200.0],["2026-06-04",10.0061,10.6883,10.0061,10.54,665400.0],["2026-06-05",10.51,10.74,10.4,10.71,533800.0],["2026-06-08",10.73,10.895,10.7,10.85,535900.0],["2026-06-09",10.91,11.33,10.75,11.32,694600.0],["2026-06-10",11.34,11.41,11.17,11.23,566800.0],["2026-06-11",11.29,11.43,11.065,11.35,381300.0],["2026-06-12",11.4,11.54,11.315,11.35,419200.0],["2026-06-15",11.4,11.52,11.28,11.41,416500.0],["2026-06-16",11.36,12.06,11.33,11.68,517300.0],["2026-06-17",11.61,11.86,11.6,11.65,437900.0],["2026-06-18",11.81,12.08,11.61,12.05,952700.0],["2026-06-22",12.11,12.33,12.0,12.13,357700.0],["2026-06-23",12.06,12.295,11.98,12.27,641000.0],["2026-06-24",12.27,12.5,12.095,12.26,494800.0],["2026-06-25",12.38,12.525,12.21,12.25,449300.0],["2026-06-26",12.27,12.45,12.12,12.34,1738900.0],["2026-06-29",12.28,12.33,11.72,12.19,557528.0],["2026-06-30",12.19,12.45,12.1,12.3,440929.715295],["2026-07-01",12.35,12.8,12.305,12.71,539175.597985],["2026-07-02",12.87,12.98,12.72,12.91,318227.491612],["2026-07-06",12.97,13.795,12.94,13.61,472444.011908],["2026-07-07",13.63,13.69,13.305,13.36,311356.592505],["2026-07-08",13.34,13.52,13.26,13.45,371556.461253],["2026-07-09",13.45,13.78,13.4,13.74,277462.9448],["2026-07-10",13.76,13.95,13.57,13.68,308407.908569],["2026-07-13",13.73,13.82,13.455,13.6,339123.894856],["2026-07-14",13.58,13.84,13.375,13.81,574206.661652],["2026-07-15",13.91,14.375,13.71,13.73,716149.602649],["2026-07-16",13.73,13.955,13.465,13.5,1019066.311748],["2026-07-17",13.16,13.37,12.74,12.9,1246332.704],["2026-07-20",12.93,12.935,12.495,12.8,900699.561808],["2026-07-21",12.78,12.9499,12.675,12.675,416779.234607],["2026-07-22",12.65,12.76,11.76,11.99,675888.200226],["2026-07-23",11.8,11.875,11.6248,11.79,1021072.299005],["2026-07-24",11.88,12.25,11.79,12.2,456237.908237],["2026-07-27",12.21,12.61,12.09,12.52,407209.312774],["2026-07-28",12.59,12.63,12.33,12.34,240206.476573],["2026-07-29",12.23,12.38,12.11,12.2,406141.545592],["2026-07-30",12.37,12.535,12.14,12.43,404729.388396],["2026-07-31",12.42,12.53,12.265,12.48,314044.377916],["2026-08-03",12.6,13.29,12.6,13.17,648836.860392],["2026-08-04",13.3,13.565,13.2885,13.52,465047.174417],["2026-08-05",13.69,13.76,13.28,13.43,426314.694049],["2026-08-06",13.51,13.555,13.345,13.48,303122.152941],["2026-08-07",13.53,13.725,13.51,13.58,308507.830709],["2026-08-10",13.81,14.06,13.53,13.82,463734.114359],["2026-08-11",14.07,14.8656,13.925,13.98,972601.089567],["2026-08-12",14.07,14.09,13.69,13.92,392063.99284],["2026-08-13",13.9,14.05,13.65,14.05,893561.648456],["2026-08-14",14.02,14.05,13.765,13.86,407604.954916]]}