{"t":"JMSB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-03-02",16.5411,16.7214,16.3833,16.7214,2000.0],["2017-03-03",16.7214,16.7214,16.7214,16.7214,375.0],["2017-03-06",16.7214,16.7214,16.7214,16.7214,0.0],["2017-03-07",16.7214,16.7214,16.7214,16.7214,0.0],["2017-03-08",16.7214,16.7214,16.7214,16.7214,0.0],["2017-03-09",16.7214,16.7214,16.7214,16.7214,0.0],["2017-03-10",16.5336,16.5336,16.4584,16.5336,4375.0],["2017-03-13",16.5336,16.5336,16.5336,16.5336,0.0],["2017-03-14",16.5336,16.5336,16.5336,16.5336,0.0],["2017-03-15",16.5336,16.5336,16.5336,16.5336,0.0],["2017-03-16",16.6087,16.6087,16.5336,16.5336,1375.0],["2017-03-17",16.6087,16.6087,16.6087,16.6087,125.0],["2017-03-20",16.6087,16.6087,16.6087,16.6087,0.0],["2017-03-21",16.5336,16.5336,16.5336,16.5336,125.0],["2017-03-22",16.5336,16.5336,16.5336,16.5336,0.0],["2017-03-23",16.4584,16.4584,16.4584,16.4584,625.0],["2017-03-24",16.4584,16.4584,16.4584,16.4584,250.0],["2017-03-27",16.3833,16.4058,16.3833,16.4058,875.0],["2017-03-28",16.3885,16.3885,16.3833,16.3833,750.0],["2017-03-29",16.4058,16.4058,16.4058,16.4058,250.0],["2017-03-30",16.4058,16.4058,16.4058,16.4058,0.0],["2017-03-31",16.3833,16.4584,16.3457,16.3457,1625.0],["2017-04-03",16.3457,16.3457,16.3457,16.3457,0.0],["2017-04-04",16.3457,16.3457,16.3457,16.3457,500.0],["2017-04-05",16.3457,16.3457,16.3457,16.3457,0.0],["2017-04-06",16.2705,16.2705,16.1578,16.1578,625.0],["2017-04-07",16.1578,16.1578,14.6548,14.6548,7875.0],["2017-04-10",15.4063,15.4063,15.4063,15.4063,125.0],["2017-04-11",15.5942,15.6017,15.038,15.038,1500.0],["2017-04-12",15.0305,15.0305,15.0305,15.0305,625.0],["2017-04-13",15.0305,15.0305,14.8802,14.8802,1375.0],["2017-04-17",14.8802,14.8802,14.279,14.6548,7000.0],["2017-04-18",14.6548,14.6555,14.6548,14.6555,625.0],["2017-04-19",14.8426,14.8802,14.7487,14.8802,1375.0],["2017-04-20",14.6548,14.8802,14.6548,14.8802,625.0],["2017-04-21",14.8802,15.5942,14.8051,14.8051,6375.0],["2017-04-24",14.8051,14.8051,14.8051,14.8051,625.0],["2017-04-25",15.1064,15.1064,15.1064,15.1064,875.0],["2017-04-26",15.1057,15.5566,15.1057,15.519,43625.0],["2017-04-27",15.519,15.782,15.4814,15.782,2375.0],["2017-04-28",15.782,15.782,15.782,15.782,0.0],["2017-05-01",15.782,15.782,15.782,15.782,2500.0],["2017-05-02",15.5566,15.7069,15.5566,15.7069,625.0],["2017-05-03",15.5566,15.5566,15.4439,15.4439,1250.0],["2017-05-04",15.4439,15.4439,15.3311,15.3311,4375.0],["2017-05-05",15.3311,15.3311,15.1808,15.1808,24125.0],["2017-05-08",15.1808,15.2184,15.1808,15.1808,5250.0],["2017-05-09",15.1808,15.1808,15.1808,15.1808,1500.0],["2017-05-10",15.1808,15.1808,15.1808,15.1808,0.0],["2017-05-11",15.1432,15.144,15.1432,15.144,1875.0],["2017-05-12",15.1808,15.1808,15.1057,15.1808,12750.0],["2017-05-15",15.1808,15.1808,15.1808,15.1808,0.0],["2017-05-16",15.2184,15.9699,15.1808,15.9699,6375.0],["2017-05-17",15.9699,15.9699,15.6693,15.6693,2875.0],["2017-05-18",15.8572,15.8572,15.8572,15.8572,250.0],["2017-05-19",15.782,16.0827,15.782,16.0075,3750.0],["2017-05-22",15.6881,16.1578,15.6317,15.6317,10250.0],["2017-05-23",15.7069,15.7069,15.6317,15.6317,875.0],["2017-05-24",16.233,16.233,16.233,16.233,625.0],["2017-05-25",16.233,16.233,16.233,16.233,0.0],["2017-05-26",15.9699,15.9699,15.9699,15.9699,125.0],["2017-05-30",15.9699,15.9699,15.9699,15.9699,125.0],["2017-05-31",15.9323,15.9323,15.9323,15.9323,2000.0],["2017-06-01",15.8572,15.8572,15.8572,15.8572,750.0],["2017-06-02",15.8572,15.8572,15.8572,15.8572,2625.0],["2017-06-05",15.8196,15.9323,15.782,15.9323,2875.0],["2017-06-06",15.8572,15.8572,15.6317,15.6317,625.0],["2017-06-07",15.6317,15.782,15.5942,15.782,4500.0],["2017-06-08",15.782,15.782,15.782,15.782,0.0],["2017-06-09",15.8572,15.8572,15.8572,15.8572,125.0],["2017-06-12",15.8572,15.8572,15.8572,15.8572,250.0],["2017-06-13",15.782,15.782,15.782,15.782,375.0],["2017-06-14",15.782,15.782,15.782,15.782,0.0],["2017-06-15",15.7069,15.7069,15.7069,15.7069,625.0],["2017-06-16",15.782,15.782,15.782,15.782,625.0],["2017-06-19",15.782,15.782,15.782,15.782,0.0],["2017-06-20",15.7445,15.7445,15.4814,15.4814,14375.0],["2017-06-21",15.4814,15.4814,15.4814,15.4814,0.0],["2017-06-22",15.4814,15.4814,15.4814,15.4814,4000.0],["2017-06-23",15.5566,15.5566,15.4889,15.4889,750.0],["2017-06-26",15.4814,15.4814,15.4814,15.4814,750.0],["2017-06-27",15.4814,15.4814,15.4814,15.4814,0.0],["2017-06-28",15.4814,15.4814,15.4814,15.4814,0.0],["2017-06-29",15.6317,15.6317,15.6317,15.6317,2625.0],["2017-06-30",15.6317,15.6317,15.6317,15.6317,0.0],["2017-07-03",15.6317,15.6317,15.6317,15.6317,0.0],["2017-07-05",15.6317,15.782,15.6317,15.782,1750.0],["2017-07-06",15.5942,15.5942,15.5942,15.5942,1250.0],["2017-07-07",15.5942,15.5942,15.5942,15.5942,0.0],["2017-07-10",15.782,15.782,15.782,15.782,2250.0],["2017-07-11",15.7828,15.7828,15.7828,15.7828,375.0],["2017-07-12",15.8196,15.8572,15.8196,15.8572,625.0],["2017-07-13",15.8948,15.8948,15.8948,15.8948,250.0],["2017-07-14",15.9699,15.9699,15.9699,15.9699,750.0],["2017-07-17",15.9699,15.9699,15.9699,15.9699,500.0],["2017-07-18",15.8196,15.8572,15.7445,15.7445,2875.0],["2017-07-19",15.7445,15.7445,15.7445,15.7445,0.0],["2017-07-20",15.7445,15.7445,15.7445,15.7445,0.0],["2017-07-21",15.7445,15.7445,15.7445,15.7445,625.0],["2017-07-24",15.7369,15.7369,15.7369,15.7369,375.0],["2017-07-25",15.9699,15.9699,15.9699,15.9699,125.0],["2017-07-26",15.9699,15.9699,15.9699,15.9699,125.0],["2017-07-27",16.0827,16.6087,16.0827,16.6087,3750.0],["2017-07-28",16.6087,16.759,16.496,16.759,4750.0],["2017-07-31",16.496,16.8342,16.496,16.8267,1000.0],["2017-08-01",16.5336,16.5336,16.5336,16.5336,250.0],["2017-08-02",16.5336,16.5336,16.5336,16.5336,0.0],["2017-08-03",16.5336,16.5336,16.5336,16.5336,0.0],["2017-08-04",16.5336,16.5336,16.5336,16.5336,0.0],["2017-08-07",16.5336,16.5336,16.5336,16.5336,0.0],["2017-08-08",16.8342,16.8342,16.8342,16.8342,1625.0],["2017-08-09",16.8342,16.8642,16.8342,16.8642,500.0],["2017-08-10",16.8642,16.8642,16.8342,16.8342,1375.0],["2017-08-11",16.8342,16.8718,16.8334,16.8334,7375.0],["2017-08-14",16.8342,16.9018,16.8342,16.8718,3250.0],["2017-08-15",16.6087,16.9018,16.5336,16.6839,7250.0],["2017-08-16",16.6839,16.6839,16.6839,16.6839,0.0],["2017-08-17",16.6463,16.6463,16.6463,16.6463,125.0],["2017-08-18",16.6463,16.6463,16.6463,16.6463,3000.0],["2017-08-21",16.5343,16.5343,16.4584,16.4584,7375.0],["2017-08-22",16.4584,16.5336,16.4584,16.5336,9375.0],["2017-08-23",16.5336,16.5336,16.5336,16.5336,250.0],["2017-08-24",16.3833,16.3833,16.1578,16.233,625.0],["2017-08-25",16.233,16.233,16.233,16.233,0.0],["2017-08-28",16.3833,16.3833,16.3833,16.3833,2375.0],["2017-08-29",16.3833,16.3833,16.3833,16.3833,0.0],["2017-08-30",16.4584,16.4584,16.3833,16.3833,25125.0],["2017-08-31",16.3908,16.3908,16.3908,16.3908,125.0],["2017-09-01",16.3908,16.3908,16.3908,16.3908,250.0],["2017-09-05",16.4208,16.6087,16.4208,16.6087,750.0],["2017-09-06",20.7609,20.7609,20.7609,20.7609,100.0],["2017-09-07",17.379,17.379,17.379,17.379,500.0],["2017-09-08",17.2851,17.379,17.2851,17.379,1300.0],["2017-09-11",17.0033,17.0502,16.9375,16.9375,1400.0],["2017-09-12",16.9093,17.0502,16.8624,17.0502,1600.0],["2017-09-13",17.0963,17.0963,16.9563,16.9563,1300.0],["2017-09-14",16.9563,16.9563,16.9563,16.9563,500.0],["2017-09-15",16.9563,16.9563,16.9563,16.9563,0.0],["2017-09-18",17.0023,17.0023,16.9093,16.9093,14300.0],["2017-09-19",16.9563,17.0972,16.9563,17.0972,2700.0],["2017-09-20",16.9563,16.9563,16.9563,16.9563,100.0],["2017-09-21",17.1442,17.379,17.1442,17.379,1500.0],["2017-09-22",17.379,17.379,17.379,17.379,0.0],["2017-09-25",17.379,17.379,17.379,17.379,200.0],["2017-09-26",17.379,17.379,17.379,17.379,0.0],["2017-09-27",17.379,17.379,17.379,17.379,0.0],["2017-09-28",17.1442,17.3321,17.0878,17.2851,1800.0],["2017-09-29",17.2851,17.2851,17.2851,17.2851,500.0],["2017-10-02",17.1442,17.2381,17.1442,17.2381,600.0],["2017-10-03",17.3133,17.3321,17.3133,17.3321,400.0],["2017-10-04",17.2851,17.3321,17.2851,17.3321,500.0],["2017-10-05",17.3321,17.3321,17.3321,17.3321,0.0],["2017-10-06",17.1442,17.1442,17.1442,17.1442,2000.0],["2017-10-09",17.1442,17.1442,17.1442,17.1442,100.0],["2017-10-10",17.1442,17.1442,17.1442,17.1442,0.0],["2017-10-11",17.1442,17.1442,17.1442,17.1442,0.0],["2017-10-12",17.2381,17.3321,17.2381,17.2381,1400.0],["2017-10-13",17.2381,17.2381,17.2381,17.2381,0.0],["2017-10-16",17.2381,17.2381,17.2381,17.2381,500.0],["2017-10-17",17.1442,17.1442,17.1442,17.1442,3600.0],["2017-10-18",17.1442,17.1912,17.1442,17.1912,2000.0],["2017-10-19",17.1912,17.1912,17.1912,17.1912,1200.0],["2017-10-20",17.1911,17.1911,17.1442,17.1442,17100.0],["2017-10-23",17.1912,17.1912,17.1912,17.1912,700.0],["2017-10-24",17.1912,17.2851,17.1912,17.2851,600.0],["2017-10-25",17.2851,17.2851,17.2851,17.2851,0.0],["2017-10-26",17.2851,17.3321,17.2851,17.3321,600.0],["2017-10-27",17.3321,17.3321,17.3321,17.3321,0.0],["2017-10-30",17.3321,17.3321,17.3321,17.3321,500.0],["2017-10-31",17.2099,17.2842,17.2099,17.2842,1100.0],["2017-11-01",17.2842,17.2851,17.2842,17.2851,800.0],["2017-11-02",17.2851,17.2851,17.2851,17.2851,0.0],["2017-11-03",17.2109,17.2109,17.0033,17.0033,4300.0],["2017-11-06",17.0033,17.0033,17.0033,17.0033,0.0],["2017-11-07",17.0033,17.0033,17.0033,17.0033,0.0],["2017-11-08",17.0502,17.0502,17.0502,17.0502,400.0],["2017-11-09",17.0972,17.1442,17.0033,17.1442,2500.0],["2017-11-10",17.1912,17.3321,17.1912,17.3321,600.0],["2017-11-13",17.0502,17.0502,17.0033,17.0502,2000.0],["2017-11-14",17.0502,17.1442,17.0502,17.0502,5800.0],["2017-11-15",17.0033,17.0033,16.9563,17.0033,2300.0],["2017-11-16",17.0033,17.0033,16.9563,16.9563,2100.0],["2017-11-17",17.0033,17.0033,16.9563,16.9563,2600.0],["2017-11-20",16.9093,17.0221,16.9093,16.9281,2800.0],["2017-11-21",16.9281,16.9281,16.9093,16.9093,2200.0],["2017-11-22",16.9563,16.9563,16.9563,16.9563,100.0],["2017-11-24",16.9563,16.9563,16.9563,16.9563,0.0],["2017-11-27",16.9563,16.9563,16.9563,16.9563,0.0],["2017-11-28",16.9093,16.9093,16.8624,16.8624,1500.0],["2017-11-29",16.8624,16.8624,16.8624,16.8624,0.0],["2017-11-30",16.8624,16.8624,16.8624,16.8624,0.0],["2017-12-01",16.8624,16.8624,16.8624,16.8624,0.0],["2017-12-04",16.9093,16.9093,16.9093,16.9093,1000.0],["2017-12-05",16.9093,16.9554,16.9093,16.9093,1900.0],["2017-12-06",16.9093,16.9093,16.9093,16.9093,0.0],["2017-12-07",16.9554,16.9554,16.9103,16.9469,2000.0],["2017-12-08",16.9093,16.9093,16.9093,16.9093,2800.0],["2017-12-11",16.9093,17.0033,16.9093,17.0033,1000.0],["2017-12-12",16.9657,16.9657,16.9093,16.9187,3500.0],["2017-12-13",16.9187,17.0033,16.9187,16.9563,11300.0],["2017-12-14",16.9563,16.9563,16.9563,16.9563,600.0],["2017-12-15",16.9375,16.9375,16.9093,16.9093,1000.0],["2017-12-18",16.9187,17.0033,16.9187,16.9187,900.0],["2017-12-19",16.9281,16.9281,16.8999,16.8999,2700.0],["2017-12-20",17.0033,17.0033,16.9093,16.9093,2800.0],["2017-12-21",16.8624,16.8624,16.8624,16.8624,700.0],["2017-12-22",16.8624,16.8624,16.7684,16.7684,6900.0],["2017-12-26",16.7684,16.7684,16.7684,16.7684,600.0],["2017-12-27",16.7684,16.7684,16.7684,16.7684,300.0],["2017-12-28",16.7684,16.7684,16.7684,16.7684,400.0],["2017-12-29",16.7684,16.7684,16.7214,16.7214,1900.0],["2018-01-02",16.7214,16.7214,16.7214,16.7214,500.0],["2018-01-03",16.7214,16.7214,16.7214,16.7214,3600.0],["2018-01-04",16.7214,16.7214,16.7214,16.7214,0.0],["2018-01-05",16.7214,16.806,16.7214,16.806,2600.0],["2018-01-08",16.7214,16.8154,16.6745,16.8154,5400.0],["2018-01-09",16.6754,16.6754,16.6754,16.6754,400.0],["2018-01-10",16.8154,16.8154,16.8154,16.8154,100.0],["2018-01-11",16.6745,16.6745,16.6745,16.6745,1600.0],["2018-01-12",16.8154,16.8154,16.8154,16.8154,1000.0],["2018-01-16",16.8154,16.8154,16.8154,16.8154,100.0],["2018-01-17",16.6745,16.8154,16.6745,16.8154,1400.0],["2018-01-18",16.8154,16.8154,16.8154,16.8154,100.0],["2018-01-19",16.7214,16.7214,16.7214,16.7214,200.0],["2018-01-22",16.6745,16.6745,16.6745,16.6745,700.0],["2018-01-23",16.6933,16.6933,16.6933,16.6933,1100.0],["2018-01-24",16.6933,16.6933,16.6933,16.6933,0.0],["2018-01-25",16.6557,16.6557,16.6275,16.6275,1400.0],["2018-01-26",16.6275,16.6275,16.6275,16.6275,3000.0],["2018-01-29",16.6275,16.6275,16.6275,16.6275,0.0],["2018-01-30",16.6275,16.7684,16.6275,16.7684,8600.0],["2018-01-31",16.8154,16.8624,16.8154,16.8624,500.0],["2018-02-01",16.6463,16.7214,16.6463,16.6463,24500.0],["2018-02-02",16.6745,16.7214,16.6745,16.7214,11600.0],["2018-02-05",16.7214,16.7214,16.7214,16.7214,0.0],["2018-02-06",16.6933,16.7684,16.6933,16.7684,12100.0],["2018-02-07",16.7214,16.7214,16.6933,16.6933,500.0],["2018-02-08",16.6933,16.6933,16.6745,16.6745,16800.0],["2018-02-09",16.6745,16.6745,16.6745,16.6745,0.0],["2018-02-12",16.6745,16.6933,16.6745,16.6933,17300.0],["2018-02-13",16.6745,16.6933,16.6745,16.6745,15400.0],["2018-02-14",16.4866,16.6745,16.4866,16.6745,12600.0],["2018-02-15",16.6745,16.6745,16.6745,16.6745,0.0],["2018-02-16",16.7027,16.7402,16.6745,16.7402,12600.0],["2018-02-20",16.6933,16.6933,16.6933,16.6933,5000.0],["2018-02-21",16.7684,16.7684,16.6745,16.6745,1300.0],["2018-02-22",16.6745,16.6745,16.6745,16.6745,1600.0],["2018-02-23",16.6745,16.8154,16.6745,16.806,900.0],["2018-02-26",16.6933,16.6933,16.6745,16.6745,17400.0],["2018-02-27",16.6745,16.6745,16.6275,16.6275,1500.0],["2018-02-28",16.6275,16.6745,16.6275,16.6745,9100.0],["2018-03-01",16.6369,16.6369,16.6369,16.6369,1000.0],["2018-03-02",16.6745,16.6745,16.6275,16.6275,1300.0],["2018-03-05",16.6369,16.6369,16.6369,16.6369,200.0],["2018-03-06",16.6463,16.6463,16.6463,16.6463,500.0],["2018-03-07",16.6275,16.6275,16.5805,16.5805,1200.0],["2018-03-08",16.6087,16.6087,16.6087,16.6087,200.0],["2018-03-09",16.5805,16.6087,16.5805,16.5899,4700.0],["2018-03-12",16.5899,16.7214,16.5805,16.5805,10000.0],["2018-03-13",16.5805,16.6275,16.5805,16.6275,8400.0],["2018-03-14",16.5805,16.5805,16.5805,16.5805,300.0],["2018-03-15",16.5805,16.6275,16.5805,16.5805,7100.0],["2018-03-16",16.5815,16.5815,16.5805,16.5805,4100.0],["2018-03-19",16.5805,16.5805,16.4866,16.4866,3700.0],["2018-03-20",16.4866,16.4866,16.4866,16.4866,0.0],["2018-03-21",16.5148,16.6275,16.5148,16.6275,800.0],["2018-03-22",16.6275,16.6275,16.449,16.5242,7300.0],["2018-03-23",16.5336,16.5336,16.5336,16.5336,900.0],["2018-03-26",16.5345,16.5345,16.5345,16.5345,500.0],["2018-03-27",16.5336,16.5805,16.449,16.449,1600.0],["2018-03-28",16.4866,16.4866,16.4866,16.4866,2500.0],["2018-03-29",16.4866,16.4866,16.4866,16.4866,200.0],["2018-04-02",16.496,16.496,16.4396,16.449,7200.0],["2018-04-03",16.5336,16.5336,16.5336,16.5336,400.0],["2018-04-04",16.4584,16.4584,16.4396,16.4396,1000.0],["2018-04-05",16.4584,16.4584,16.4021,16.4396,28500.0],["2018-04-06",16.402,16.402,16.3927,16.3927,400.0],["2018-04-09",16.402,16.402,16.402,16.402,400.0],["2018-04-10",16.4396,16.4396,16.4396,16.4396,1000.0],["2018-04-11",16.4396,16.4396,16.4396,16.4396,100.0],["2018-04-12",16.4396,16.4866,16.402,16.4866,1600.0],["2018-04-13",16.4866,16.4866,16.4866,16.4866,0.0],["2018-04-16",16.4396,16.4396,16.4396,16.4396,2400.0],["2018-04-17",16.4302,16.4396,16.402,16.402,1300.0],["2018-04-18",16.4396,16.4396,16.4396,16.4396,500.0],["2018-04-19",16.4387,16.4387,16.2987,16.2987,5300.0],["2018-04-20",16.2987,16.2987,16.2987,16.2987,0.0],["2018-04-23",16.2987,16.2987,16.2987,16.2987,2800.0],["2018-04-24",16.2987,16.2987,16.2987,16.2987,0.0],["2018-04-25",16.3457,16.3457,16.2517,16.2517,1900.0],["2018-04-26",16.2517,16.3457,16.2517,16.3457,2700.0],["2018-04-27",16.2517,16.2987,16.2517,16.2987,1500.0],["2018-04-30",16.3081,16.3081,16.3081,16.3081,200.0],["2018-05-01",16.3081,16.3927,16.3081,16.3927,6800.0],["2018-05-02",16.3457,16.4114,16.3457,16.4114,3400.0],["2018-05-03",16.4114,16.6275,16.4114,16.6275,9800.0],["2018-05-04",16.6745,16.7684,16.6745,16.7684,1600.0],["2018-05-07",16.6848,16.6848,16.6848,16.6848,1500.0],["2018-05-08",16.7496,16.7966,16.7496,16.7966,2200.0],["2018-05-09",16.76,18.0836,16.759,17.6609,22000.0],["2018-05-10",17.6609,17.6609,17.5669,17.5669,300.0],["2018-05-11",17.473,17.5669,17.473,17.5669,1500.0],["2018-05-14",17.5199,17.5199,17.473,17.473,3700.0],["2018-05-15",17.2851,17.2851,17.1442,17.1442,3600.0],["2018-05-16",17.473,17.473,17.0033,17.0033,2800.0],["2018-05-17",17.0033,17.0033,17.0033,17.0033,0.0],["2018-05-18",17.0502,17.1442,17.0502,17.0972,5200.0],["2018-05-21",17.0502,17.0502,16.8154,17.0502,5700.0],["2018-05-22",17.0502,17.0502,17.0502,17.0502,500.0],["2018-05-23",17.0775,17.0784,17.0502,17.0784,1100.0],["2018-05-24",17.0784,17.0784,17.0502,17.0502,1700.0],["2018-05-25",17.0784,17.1254,17.0784,17.1254,900.0],["2018-05-29",17.0502,17.1254,17.0502,17.1254,3000.0],["2018-05-30",17.2193,17.2193,17.2193,17.2193,600.0],["2018-05-31",17.2193,18.0836,17.1724,17.5106,11300.0],["2018-06-01",17.473,17.5199,17.473,17.5199,27800.0],["2018-06-04",17.5199,17.5669,17.5199,17.5669,1900.0],["2018-06-05",17.612,17.6139,17.5669,17.5669,1900.0],["2018-06-06",17.5669,17.5669,17.4824,17.4824,900.0],["2018-06-07",17.5669,17.5669,17.5669,17.5669,1600.0],["2018-06-08",17.6139,17.6139,17.6139,17.6139,500.0],["2018-06-11",17.6139,17.6139,17.6139,17.6139,1000.0],["2018-06-12",17.6139,17.6139,17.6139,17.6139,0.0],["2018-06-13",17.5669,17.5669,17.5669,17.5669,1400.0],["2018-06-14",17.5669,17.5669,17.5669,17.5669,0.0],["2018-06-15",17.5669,17.5669,17.5199,17.5669,900.0],["2018-06-18",17.5199,17.5199,17.5199,17.5199,400.0],["2018-06-19",17.5669,17.5669,17.5669,17.5669,200.0],["2018-06-20",17.5669,17.5669,17.2945,17.2945,1600.0],["2018-06-21",17.2851,17.2851,17.2851,17.2851,1000.0],["2018-06-22",17.5575,17.5669,17.5575,17.5669,1400.0],["2018-06-25",17.379,17.379,17.379,17.379,500.0],["2018-06-26",17.379,17.379,17.379,17.379,0.0],["2018-06-27",17.5669,17.5669,17.5669,17.5669,1300.0],["2018-06-28",17.473,17.473,17.473,17.473,900.0],["2018-06-29",17.5199,17.5199,17.5199,17.5199,2700.0],["2018-07-02",17.5199,17.5199,17.473,17.473,1000.0],["2018-07-03",17.473,17.473,17.473,17.473,300.0],["2018-07-05",17.473,17.473,17.473,17.473,400.0],["2018-07-06",17.5199,17.6139,17.5199,17.6139,1100.0],["2018-07-09",17.6139,17.6139,17.6139,17.6139,0.0],["2018-07-10",17.6139,17.6139,17.6139,17.6139,400.0],["2018-07-11",17.5857,17.5857,17.5669,17.5669,4800.0],["2018-07-12",17.5669,17.5669,17.5669,17.5669,0.0],["2018-07-13",17.473,17.473,17.4542,17.4542,3600.0],["2018-07-16",17.3321,17.426,17.2851,17.2851,2900.0],["2018-07-17",17.2945,17.2945,17.0502,17.0502,3100.0],["2018-07-18",17.0502,17.0502,16.9563,16.9563,5200.0],["2018-07-19",16.9563,16.9563,16.9563,16.9563,0.0],["2018-07-20",16.9563,16.9563,16.9563,16.9563,0.0],["2018-07-23",16.9657,16.9657,16.9657,16.9657,300.0],["2018-07-24",16.9563,17.1442,16.9093,17.1442,4500.0],["2018-07-25",16.9563,16.9657,16.9563,16.9563,2300.0],["2018-07-26",17.0033,17.0033,17.0033,17.0033,1000.0],["2018-07-27",17.0502,17.0502,17.0502,17.0502,1000.0],["2018-07-30",17.0502,17.0502,17.0502,17.0502,0.0],["2018-07-31",17.0972,17.4166,17.0972,17.1066,13400.0],["2018-08-01",17.2851,17.2851,17.0972,17.0972,700.0],["2018-08-02",17.1442,17.1442,17.0033,17.0033,10900.0],["2018-08-03",17.0502,17.0502,16.9563,16.9563,5100.0],["2018-08-06",16.9563,17.0033,16.9093,17.0033,3200.0],["2018-08-07",17.0033,17.0033,16.9093,16.9563,4000.0],["2018-08-08",17.0502,17.0502,16.9093,16.9093,5200.0],["2018-08-09",16.9563,16.9563,16.9563,16.9563,100.0],["2018-08-10",16.9563,16.9563,16.9563,16.9563,0.0],["2018-08-13",16.9093,16.9093,16.9093,16.9093,1000.0],["2018-08-14",16.9563,17.0972,16.9563,17.0972,2300.0],["2018-08-15",17.1442,17.1442,16.9093,16.9093,2500.0],["2018-08-16",16.9187,16.9187,16.9093,16.9093,800.0],["2018-08-17",16.9093,16.9093,16.9093,16.9093,0.0],["2018-08-20",16.8436,16.9093,16.8436,16.9093,3400.0],["2018-08-21",16.9093,16.9093,16.8624,16.8624,2800.0],["2018-08-22",16.9093,16.9093,16.8624,16.8624,1800.0],["2018-08-23",16.8624,16.8624,16.8154,16.8154,400.0],["2018-08-24",16.8624,16.8624,16.8624,16.8624,200.0],["2018-08-27",16.9093,16.9093,16.8154,16.8154,1300.0],["2018-08-28",16.7684,16.7684,16.7684,16.7684,1200.0],["2018-08-29",16.9093,17.0033,16.9093,17.0033,3200.0],["2018-08-30",16.8624,16.9093,16.8154,16.9093,7700.0],["2018-08-31",16.9093,16.9093,16.9093,16.9093,5900.0],["2018-09-04",16.9093,16.9093,16.9093,16.9093,400.0],["2018-09-05",16.8154,16.9093,16.8154,16.8624,8600.0],["2018-09-06",16.8154,16.9093,16.8154,16.9093,16600.0],["2018-09-07",16.9563,16.9563,16.9563,16.9563,3000.0],["2018-09-10",17.0033,17.0033,17.0033,17.0033,1200.0],["2018-09-11",16.9563,17.0033,16.9563,17.0033,21400.0],["2018-09-12",17.0033,17.0033,16.9563,17.0033,10600.0],["2018-09-13",16.9751,17.0033,16.9563,17.0033,21200.0],["2018-09-14",17.0033,17.0033,17.0033,17.0033,0.0],["2018-09-17",17.0033,17.0033,16.9563,17.0033,3800.0],["2018-09-18",17.0033,17.1348,17.0033,17.1348,7100.0],["2018-09-19",17.1348,17.1348,17.1348,17.1348,200.0],["2018-09-20",17.1348,17.1348,17.0033,17.1348,2900.0],["2018-09-21",17.1348,17.1442,17.0972,17.1442,1400.0],["2018-09-24",17.0972,17.0972,17.0972,17.0972,3500.0],["2018-09-25",17.1442,17.1442,16.9751,17.1442,6700.0],["2018-09-26",17.1442,17.473,17.0502,17.473,2400.0],["2018-09-27",17.2851,17.2851,17.1442,17.1442,800.0],["2018-09-28",17.1442,17.5669,17.1442,17.3321,1300.0],["2018-10-01",17.3321,17.3321,17.3321,17.3321,0.0],["2018-10-02",17.5669,17.5669,17.1442,17.2381,2800.0],["2018-10-03",17.2851,17.2851,17.2851,17.2851,200.0],["2018-10-04",17.2851,17.2851,17.1442,17.1442,3100.0],["2018-10-05",17.0972,17.0972,17.0972,17.0972,2200.0],["2018-10-08",17.0972,17.0972,17.0502,17.0972,2200.0],["2018-10-09",17.0972,17.3321,17.0502,17.0502,1400.0],["2018-10-10",17.0925,17.0925,17.0221,17.0315,1500.0],["2018-10-11",17.0315,17.2381,16.9563,17.2381,6000.0],["2018-10-12",17.1442,17.1442,17.1442,17.1442,200.0],["2018-10-15",17.0972,17.0972,17.0784,17.0784,1500.0],["2018-10-16",17.0502,17.0972,16.9563,17.0033,3700.0],["2018-10-17",17.0502,17.0972,17.0033,17.0972,8900.0],["2018-10-18",17.1911,17.1911,17.0972,17.0972,71500.0],["2018-10-19",17.1677,17.3321,17.1677,17.3321,300.0],["2018-10-22",17.3321,17.379,17.3321,17.379,1700.0],["2018-10-23",17.0033,17.0033,17.0033,17.0033,600.0],["2018-10-24",17.3884,17.3884,17.0033,17.3321,1300.0],["2018-10-25",17.3321,17.3321,17.3321,17.3321,1100.0],["2018-10-26",16.9563,17.0033,16.9093,17.0033,400.0],["2018-10-29",17.0033,17.2851,17.0033,17.2851,13000.0],["2018-10-30",16.9093,17.0502,16.8154,17.0502,1700.0],["2018-10-31",16.9093,16.9093,16.8624,16.9093,1400.0],["2018-11-01",16.8154,16.8154,16.7684,16.7684,2100.0],["2018-11-02",16.7402,16.7402,16.5336,16.5336,900.0],["2018-11-05",16.5336,16.5336,16.4396,16.4396,1400.0],["2018-11-06",16.4396,16.4396,15.9793,16.1578,2600.0],["2018-11-07",16.2048,16.2048,16.2048,16.2048,500.0],["2018-11-08",16.2517,16.6745,16.2048,16.6745,700.0],["2018-11-09",16.6745,16.6745,16.6745,16.6745,100.0],["2018-11-12",16.2517,16.4114,16.1578,16.4114,3400.0],["2018-11-13",16.186,16.186,16.1578,16.1578,1800.0],["2018-11-14",16.233,16.3363,16.2142,16.3363,900.0],["2018-11-15",16.3363,16.3927,16.1578,16.2517,1100.0],["2018-11-16",16.1672,16.1766,16.1672,16.1766,700.0],["2018-11-19",16.2517,16.4114,16.2517,16.3457,3000.0],["2018-11-20",16.3457,16.3457,16.3457,16.3457,0.0],["2018-11-21",16.0639,16.2377,15.4532,15.4626,4000.0],["2018-11-23",15.5002,15.6881,15.4532,15.5566,3500.0],["2018-11-26",15.7351,16.0639,15.7351,15.7351,1500.0],["2018-11-27",15.7351,15.7351,15.7351,15.7351,0.0],["2018-11-28",15.876,15.923,15.2748,15.3217,2300.0],["2018-11-29",15.6411,15.6411,15.4157,15.4157,900.0],["2018-11-30",15.4532,15.5002,15.2184,15.2184,4600.0],["2018-12-03",15.5002,15.5002,15.2654,15.5002,4500.0],["2018-12-04",15.3123,15.876,15.2184,15.876,1400.0],["2018-12-06",15.876,15.876,15.876,15.876,100.0],["2018-12-07",15.3593,15.5002,15.1714,15.4063,4100.0],["2018-12-10",15.1714,15.4063,15.1714,15.4063,1200.0],["2018-12-11",15.1245,15.1245,15.0305,15.0305,2400.0],["2018-12-12",15.4439,15.4439,15.4439,15.4439,800.0],["2018-12-13",15.2184,15.2184,15.1245,15.1245,2800.0],["2018-12-14",15.256,15.256,15.256,15.256,600.0],["2018-12-17",15.1714,15.1714,15.0305,15.0305,400.0],["2018-12-18",14.9835,14.9835,14.9366,14.9366,900.0],["2018-12-19",14.9366,14.9366,14.9366,14.9366,0.0],["2018-12-20",14.9366,14.9366,14.9366,14.9366,100.0],["2018-12-21",14.8145,14.9272,14.6735,14.8896,2400.0],["2018-12-24",14.8896,14.8896,14.8896,14.8896,0.0],["2018-12-26",14.9272,14.9366,14.8896,14.8896,1500.0],["2018-12-27",14.7957,14.9366,14.3354,14.8426,5200.0],["2018-12-28",14.3729,14.9366,14.326,14.326,2400.0],["2018-12-31",14.326,14.3354,13.5932,14.0441,5100.0],["2019-01-02",13.9502,13.9502,13.6214,13.9032,2900.0],["2019-01-03",13.6214,13.7623,13.3959,13.7153,2300.0],["2019-01-04",13.6214,13.8102,13.6214,13.8102,3300.0],["2019-01-07",13.8657,14.8896,13.8657,14.8896,6300.0],["2019-01-08",14.9366,15.1705,14.9366,15.1705,1800.0],["2019-01-09",15.0305,15.1714,15.0305,15.1714,500.0],["2019-01-10",15.1245,15.1245,15.1245,15.1245,300.0],["2019-01-11",15.2654,15.2654,15.2184,15.2184,5700.0],["2019-01-14",15.0305,15.0305,15.0305,15.0305,400.0],["2019-01-15",14.9835,15.0305,14.3823,14.3823,1000.0],["2019-01-16",14.9835,15.2654,14.9835,14.9835,1400.0],["2019-01-17",15.0305,15.0305,14.326,14.9835,4400.0],["2019-01-18",14.9835,15.3593,14.9835,15.2654,1600.0],["2019-01-22",15.0399,15.0399,14.9835,14.9835,1800.0],["2019-01-23",15.0305,15.0305,15.0305,15.0305,2000.0],["2019-01-24",14.7957,15.2184,14.7957,15.2184,500.0],["2019-01-25",15.0305,15.0305,15.0305,15.0305,1000.0],["2019-01-28",14.6078,15.2654,14.6078,15.2654,500.0],["2019-01-29",15.0305,15.0305,14.7111,14.7111,1200.0],["2019-01-30",14.7111,14.7111,14.7111,14.7111,0.0],["2019-01-31",15.162,15.2654,15.162,15.2654,1600.0],["2019-02-01",15.2654,15.3123,15.2278,15.3123,14500.0],["2019-02-04",15.3593,15.3593,15.3593,15.3593,1000.0],["2019-02-05",15.3593,15.4345,15.3593,15.4063,8000.0],["2019-02-06",15.4063,15.4251,15.4063,15.4063,8100.0],["2019-02-07",15.4063,15.4063,15.4063,15.4063,5200.0],["2019-02-08",15.4063,15.4063,15.4063,15.4063,0.0],["2019-02-11",15.4532,15.4814,15.4063,15.4814,17100.0],["2019-02-12",15.4814,15.5002,15.4814,15.5002,900.0],["2019-02-13",15.5942,15.6693,15.5942,15.6693,22500.0],["2019-02-14",15.6693,15.6693,15.6693,15.6693,17100.0],["2019-02-15",15.6693,15.6693,15.4063,15.4063,67400.0],["2019-02-19",15.6411,15.6411,15.5942,15.5942,42100.0],["2019-02-20",15.5754,15.5754,15.5754,15.5754,500.0],["2019-02-21",15.5754,15.6881,15.3687,15.6881,1000.0],["2019-02-22",15.6872,15.6872,15.3593,15.5942,3600.0],["2019-02-25",15.5942,15.5942,15.5942,15.5942,0.0],["2019-02-26",15.5942,15.5942,15.5942,15.5942,200.0],["2019-02-27",15.4063,15.4063,15.4063,15.4063,300.0],["2019-02-28",15.4063,15.4063,15.3593,15.3593,400.0],["2019-03-01",15.3593,15.3593,15.3593,15.3593,500.0],["2019-03-04",15.3593,15.3593,15.1808,15.3123,1400.0],["2019-03-05",15.2654,15.2654,15.0305,15.0305,900.0],["2019-03-06",15.0211,15.0211,14.8896,14.8896,1700.0],["2019-03-07",14.7957,14.7957,14.3917,14.3917,1900.0],["2019-03-08",14.6078,14.6078,14.5702,14.5702,1300.0],["2019-03-11",14.6548,14.8896,14.5796,14.5796,500.0],["2019-03-12",14.5702,14.6548,14.1944,14.6548,1300.0],["2019-03-13",14.6548,14.6548,14.6548,14.6548,0.0],["2019-03-14",14.6548,14.6548,14.5608,14.5608,800.0],["2019-03-15",14.0911,14.5608,14.0911,14.326,123700.0],["2019-03-18",14.279,14.6454,14.279,14.279,60600.0],["2019-03-19",14.5608,14.5608,14.5608,14.5608,100.0],["2019-03-20",14.5608,14.5608,14.5608,14.5608,0.0],["2019-03-21",14.326,14.326,14.2508,14.2508,300.0],["2019-03-22",14.2508,14.2508,14.2508,14.2508,0.0],["2019-03-25",14.3729,15.6693,14.326,15.6223,2600.0],["2019-03-26",15.5002,15.5002,15.5002,15.5002,100.0],["2019-03-27",15.209,15.209,14.4669,14.9835,800.0],["2019-03-28",14.9835,14.9835,14.9835,14.9835,0.0],["2019-03-29",14.9835,14.9835,14.9835,14.9835,0.0],["2019-04-01",14.9835,14.9835,14.8426,14.8426,1100.0],["2019-04-02",15.0211,15.0305,14.3823,14.8426,10700.0],["2019-04-03",14.4857,14.7957,14.4857,14.7957,3800.0],["2019-04-04",14.8426,14.8896,14.8426,14.8896,900.0],["2019-04-05",14.5138,14.5138,14.5138,14.5138,2100.0],["2019-04-08",14.5138,14.5138,14.5138,14.5138,0.0],["2019-04-09",14.899,14.9835,14.899,14.9835,800.0],["2019-04-10",14.9366,14.9835,14.9366,14.9835,600.0],["2019-04-11",15.0305,15.0305,15.0305,15.0305,400.0],["2019-04-12",15.0305,15.0305,15.0305,15.0305,400.0],["2019-04-15",14.4669,15.0305,14.1099,15.0305,1600.0],["2019-04-16",14.7957,15.0305,14.7957,15.0305,1300.0],["2019-04-17",15.0775,15.0775,15.0305,15.0305,400.0],["2019-04-18",14.8426,14.9835,14.6641,14.9835,700.0],["2019-04-22",14.6266,14.9835,14.6266,14.9835,600.0],["2019-04-23",15.0305,15.0305,15.0305,15.0305,900.0],["2019-04-24",15.2654,15.2654,15.2184,15.2184,1900.0],["2019-04-25",15.0305,15.0305,15.0305,15.0305,5900.0],["2019-04-26",15.0399,15.0399,15.0399,15.0399,1600.0],["2019-04-29",15.0399,15.0399,15.0399,15.0399,0.0],["2019-04-30",15.0587,15.0587,15.0587,15.0587,300.0],["2019-05-01",15.0587,15.0587,15.0587,15.0587,0.0],["2019-05-02",15.0587,15.0587,15.0587,15.0587,0.0],["2019-05-03",15.2842,15.2842,15.2842,15.2842,2500.0],["2019-05-06",15.3311,15.3311,15.3311,15.3311,600.0],["2019-05-07",15.3311,15.3311,15.3311,15.3311,0.0],["2019-05-08",15.3311,15.3311,15.3311,15.3311,0.0],["2019-05-09",15.2936,15.3311,15.0775,15.3311,1200.0],["2019-05-10",15.0869,15.0869,15.0399,15.0399,500.0],["2019-05-13",15.0399,15.0399,14.9835,15.0305,14500.0],["2019-05-14",15.0305,15.0305,15.0305,15.0305,9000.0],["2019-05-15",15.0305,15.0775,14.8708,15.0775,1700.0],["2019-05-16",14.8426,15.0775,14.7487,15.0305,1700.0],["2019-05-17",15.0305,15.0305,15.0305,15.0305,100.0],["2019-05-20",15.0211,15.0211,14.6548,14.6548,600.0],["2019-05-21",14.6548,14.6548,14.6548,14.6548,0.0],["2019-05-22",14.7017,15.0775,14.7017,15.0305,1100.0],["2019-05-23",14.7017,14.8661,14.5608,14.5608,4700.0],["2019-05-24",14.7487,14.7487,14.7487,14.7487,100.0],["2019-05-28",14.7017,14.7017,14.7017,14.7017,100.0],["2019-05-29",14.5138,14.9178,14.3917,14.3917,1500.0],["2019-05-30",14.5608,14.5608,13.6214,14.0347,8700.0],["2019-05-31",13.7623,13.9502,13.7623,13.8563,1600.0],["2019-06-03",13.7623,13.7623,13.7623,13.7623,700.0],["2019-06-04",13.7623,13.7623,13.7623,13.7623,0.0],["2019-06-05",13.7623,13.7623,13.7623,13.7623,0.0],["2019-06-06",14.0911,14.0911,13.9972,14.0911,4100.0],["2019-06-07",13.8657,13.9032,13.8563,13.8563,400.0],["2019-06-10",13.6778,13.6778,13.255,13.255,2900.0],["2019-06-11",13.255,13.255,13.255,13.255,1800.0],["2019-06-12",13.2175,13.255,13.0672,13.2081,2400.0],["2019-06-13",13.255,13.5275,13.255,13.5275,900.0],["2019-06-14",13.5463,13.5463,13.5463,13.5463,100.0],["2019-06-17",13.5463,13.5463,13.5463,13.5463,0.0],["2019-06-18",13.1987,13.3396,13.1517,13.3396,3100.0],["2019-06-19",13.1987,13.1987,13.1987,13.1987,500.0],["2019-06-20",13.1517,13.1987,13.1517,13.1987,4400.0],["2019-06-21",13.1987,13.1987,13.1987,13.1987,1800.0],["2019-06-24",13.4335,13.4335,13.1517,13.2456,38100.0],["2019-06-25",13.1517,13.4335,13.1517,13.3866,4400.0],["2019-06-26",13.1987,13.3866,13.1987,13.3866,5500.0],["2019-06-27",13.1987,13.3866,13.1987,13.3866,5900.0],["2019-06-28",13.3866,13.3866,13.3866,13.3866,100.0],["2019-07-01",13.3866,13.6214,13.3866,13.6214,2100.0],["2019-07-02",13.7153,13.8563,13.7153,13.8563,1900.0],["2019-07-03",13.8563,13.8563,13.8563,13.8563,900.0],["2019-07-05",13.9032,13.9502,13.9032,13.9032,1100.0],["2019-07-08",13.9032,13.9032,13.9032,13.9032,0.0],["2019-07-09",13.9032,13.9032,13.9032,13.9032,4700.0],["2019-07-10",13.9032,13.9972,13.9032,13.9032,7000.0],["2019-07-11",13.9032,13.9032,13.8563,13.8563,1800.0],["2019-07-12",13.8563,13.9972,13.8563,13.9972,2700.0],["2019-07-15",13.9502,13.9502,13.9032,13.9032,1500.0],["2019-07-16",14.0441,14.232,14.0441,14.232,3000.0],["2019-07-17",14.185,14.279,14.1381,14.2555,8300.0],["2019-07-18",14.326,14.9835,14.326,14.9648,15200.0],["2019-07-19",15.0305,15.1808,14.7487,15.0305,3600.0],["2019-07-22",15.0305,15.0305,15.0305,15.0305,0.0],["2019-07-23",15.1526,15.1526,14.8426,14.8426,800.0],["2019-07-24",15.0305,15.1526,15.0305,15.1526,400.0],["2019-07-25",15.162,15.256,14.8426,15.1996,37900.0],["2019-07-26",15.2654,15.3875,15.2654,15.3875,7900.0],["2019-07-29",15.1245,15.1245,15.1245,15.1245,500.0],["2019-07-30",15.2654,15.2654,15.2654,15.2654,2000.0],["2019-07-31",15.2184,15.2184,15.2184,15.2184,2000.0],["2019-08-01",15.2184,15.2184,15.2184,15.2184,2000.0],["2019-08-02",15.2184,15.2184,15.2184,15.2184,1100.0],["2019-08-05",15.3969,15.3969,15.3969,15.3969,400.0],["2019-08-06",15.3969,15.3969,15.3969,15.3969,400.0],["2019-08-07",14.8614,15.1714,14.8614,15.162,3200.0],["2019-08-08",15.162,15.162,15.162,15.162,0.0],["2019-08-09",15.1245,15.2184,15.1245,15.1245,1200.0],["2019-08-12",15.1714,15.2654,14.852,14.852,1400.0],["2019-08-13",15.2654,15.2654,15.2654,15.2654,200.0],["2019-08-14",15.1714,15.1714,15.1714,15.1714,600.0],["2019-08-15",15.1714,15.1714,15.1714,15.1714,8500.0],["2019-08-16",15.1714,15.1714,15.1714,15.1714,0.0],["2019-08-19",15.3123,15.3123,15.2654,15.2654,2400.0],["2019-08-20",15.2184,15.2184,15.2184,15.2184,600.0],["2019-08-21",15.2184,15.2184,15.2184,15.2184,500.0],["2019-08-22",15.2184,15.2184,15.2184,15.2184,2500.0],["2019-08-23",15.2184,15.3593,15.2184,15.2184,3600.0],["2019-08-26",15.2184,15.2184,15.2184,15.2184,11800.0],["2019-08-27",15.4063,15.4063,15.2654,15.4063,2500.0],["2019-08-28",15.1245,15.4063,15.1245,15.4063,3800.0],["2019-08-29",15.1714,15.2184,15.1714,15.1714,5400.0],["2019-08-30",15.2353,15.2353,15.2353,15.2353,200.0],["2019-09-03",15.2372,15.2654,15.2372,15.2654,400.0],["2019-09-04",15.2654,15.3029,15.2654,15.3029,300.0],["2019-09-05",15.3123,15.4908,15.3123,15.4908,15600.0],["2019-09-06",15.4908,15.5002,15.4908,15.5002,4100.0],["2019-09-09",15.4063,15.4063,15.4063,15.4063,1000.0],["2019-09-10",15.6881,15.6881,15.6881,15.6881,500.0],["2019-09-11",15.6881,15.6881,15.6881,15.6881,0.0],["2019-09-12",15.6881,15.6881,15.6881,15.6881,0.0],["2019-09-13",15.7351,15.7351,15.7351,15.7351,2300.0],["2019-09-16",15.5002,15.7351,15.5002,15.7351,700.0],["2019-09-17",15.7726,15.7726,15.7726,15.7726,2000.0],["2019-09-18",15.5002,15.782,15.5002,15.782,300.0],["2019-09-19",15.5002,15.782,15.5002,15.782,200.0],["2019-09-20",15.782,15.9042,15.6411,15.9042,500.0],["2019-09-23",15.9042,15.9042,15.9042,15.9042,0.0],["2019-09-24",15.6881,15.6881,15.6881,15.6881,6100.0],["2019-09-25",15.7961,15.9699,15.6881,15.6975,900.0],["2019-09-26",15.6975,15.7351,15.2184,15.7351,4000.0],["2019-09-27",15.7351,15.7351,15.7351,15.7351,100.0],["2019-09-30",15.782,15.9136,15.2184,15.9136,2500.0],["2019-10-01",15.782,15.923,15.782,15.923,1100.0],["2019-10-02",15.923,15.923,15.923,15.923,0.0],["2019-10-03",15.8459,15.876,15.782,15.876,3000.0],["2019-10-04",15.829,15.876,15.829,15.876,500.0],["2019-10-07",15.876,15.9605,15.7351,15.9605,1200.0],["2019-10-08",15.9511,15.9511,15.9511,15.9511,600.0],["2019-10-09",15.9511,16.1296,15.9511,15.9699,1900.0],["2019-10-10",15.9699,15.9699,15.9699,15.9699,300.0],["2019-10-11",15.9699,15.9699,15.9699,15.9699,0.0],["2019-10-14",15.7351,16.0639,15.7351,16.0639,2100.0],["2019-10-15",15.7351,16.2799,15.7351,16.1108,3000.0],["2019-10-16",15.9699,15.9699,15.7539,15.923,1100.0],["2019-10-17",15.9605,15.9699,15.9605,15.9699,600.0],["2019-10-18",15.9699,16.0545,15.9699,16.0545,600.0],["2019-10-21",16.0545,16.4396,16.0545,16.1484,5500.0],["2019-10-22",16.1484,16.1484,16.1484,16.1484,0.0],["2019-10-23",16.1296,16.1296,16.1296,16.1296,300.0],["2019-10-24",16.0639,16.1578,15.8196,16.0545,1200.0],["2019-10-25",15.876,15.876,15.876,15.876,300.0],["2019-10-28",15.876,16.0169,15.876,15.9699,1700.0],["2019-10-29",15.9699,15.9699,15.9699,15.9699,0.0],["2019-10-30",15.6693,15.923,15.6693,15.923,16400.0],["2019-10-31",15.7351,15.829,15.6505,15.8196,91900.0],["2019-11-01",15.7398,15.7398,15.7398,15.7398,100.0],["2019-11-04",15.6505,15.8196,15.6411,15.8196,700.0],["2019-11-05",15.8196,15.8196,15.8196,15.8196,0.0],["2019-11-06",15.6036,15.7726,15.2748,15.5566,61000.0],["2019-11-07",15.5942,15.6411,15.5754,15.5754,28000.0],["2019-11-08",15.5754,15.5754,15.5754,15.5754,0.0],["2019-11-11",15.6036,15.7351,15.6036,15.7163,1600.0],["2019-11-12",15.6036,15.6036,15.2748,15.2748,4500.0],["2019-11-13",15.3593,15.3593,15.3593,15.3593,100.0],["2019-11-14",15.2748,15.3593,15.2654,15.3593,4400.0],["2019-11-15",15.3123,15.3593,15.3123,15.3593,1100.0],["2019-11-18",15.4533,15.4533,15.4392,15.4392,23200.0],["2019-11-19",15.4063,15.4532,15.4063,15.4532,6600.0],["2019-11-20",15.3123,15.3311,15.0305,15.2654,8800.0],["2019-11-21",15.1245,15.2184,15.1245,15.2184,700.0],["2019-11-22",15.1714,15.1996,15.1714,15.1714,17600.0],["2019-11-25",15.2184,15.2184,14.9366,15.0117,246000.0],["2019-11-26",14.946,15.0305,14.946,15.0305,60700.0],["2019-11-27",15.1151,15.2654,15.0587,15.2184,1500.0],["2019-11-29",15.2184,15.2184,15.2184,15.2184,100.0],["2019-12-02",15.2654,15.2654,15.1245,15.2654,22700.0],["2019-12-03",15.2654,15.2654,15.2654,15.2654,0.0],["2019-12-04",15.2935,15.2935,15.2935,15.2935,300.0],["2019-12-05",15.3123,15.3123,15.2654,15.2935,800.0],["2019-12-06",15.3593,15.4063,15.3593,15.3593,61400.0],["2019-12-09",15.3593,15.3687,15.3593,15.3687,2600.0],["2019-12-10",15.4345,15.5472,15.411,15.5472,63900.0],["2019-12-11",15.5472,15.5472,15.5472,15.5472,0.0],["2019-12-12",15.5472,15.923,15.5472,15.923,2200.0],["2019-12-13",15.9699,16.0169,15.9699,16.0169,1500.0],["2019-12-16",15.923,15.923,15.923,15.923,2800.0],["2019-12-17",15.9934,15.9934,15.5096,15.5472,3400.0],["2019-12-18",15.5002,15.829,15.5002,15.829,2900.0],["2019-12-19",15.5472,15.6646,15.4063,15.5472,2600.0],["2019-12-20",15.782,15.9699,15.5002,15.5472,4000.0],["2019-12-23",15.5472,15.5942,15.5472,15.5942,3000.0],["2019-12-24",15.5942,15.5942,15.5942,15.5942,0.0],["2019-12-26",15.5002,15.6881,15.5002,15.6881,1200.0],["2019-12-27",15.6881,15.6881,15.5002,15.5002,700.0],["2019-12-30",15.5002,15.6881,15.5002,15.6881,2200.0],["2019-12-31",15.4063,15.6411,15.4063,15.5002,500.0],["2020-01-02",15.5472,15.6881,15.4532,15.6411,9300.0],["2020-01-03",15.5566,15.5942,15.0493,15.5942,6800.0],["2020-01-06",15.3593,15.3593,15.3593,15.3593,200.0],["2020-01-07",15.4439,15.5002,15.2297,15.2654,5400.0],["2020-01-08",15.2334,15.5942,15.2334,15.3781,12000.0],["2020-01-09",15.3405,15.5472,15.3217,15.5472,12100.0],["2020-01-10",15.5002,15.6505,15.5002,15.6505,800.0],["2020-01-13",15.4063,15.6411,15.3781,15.6411,4300.0],["2020-01-14",15.3593,15.6881,15.3405,15.6881,6200.0],["2020-01-15",15.5002,15.6411,15.5002,15.6411,700.0],["2020-01-16",15.5002,15.7351,15.3123,15.7351,4000.0],["2020-01-17",15.6881,15.7351,15.6411,15.6411,1900.0],["2020-01-21",15.6411,15.9699,15.6411,15.9699,6200.0],["2020-01-22",16.2048,16.6745,16.1014,16.6745,14500.0],["2020-01-23",16.4396,16.9093,16.4396,16.9093,6800.0],["2020-01-24",16.9093,17.069,16.8624,17.069,4100.0],["2020-01-27",16.9093,16.9093,16.8154,16.9093,1200.0],["2020-01-28",16.9093,17.1818,16.9093,17.1818,600.0],["2020-01-29",17.0972,17.1442,17.0972,17.1442,6900.0],["2020-01-30",17.1442,17.1442,16.9563,16.9563,1300.0],["2020-01-31",16.9563,16.9563,16.9563,16.9563,0.0],["2020-02-03",16.9563,17.2381,16.9563,17.1442,2900.0],["2020-02-04",17.2381,17.2381,16.7684,17.1442,8500.0],["2020-02-05",17.0502,17.1912,17.0502,17.1912,11600.0],["2020-02-06",17.0972,17.1912,17.0972,17.1912,75000.0],["2020-02-07",17.1912,17.1912,17.1912,17.1912,11000.0],["2020-02-10",17.0972,17.0972,16.9375,16.9563,30300.0],["2020-02-11",16.9563,16.9563,16.9563,16.9563,900.0],["2020-02-12",16.9563,16.9563,16.9563,16.9563,400.0],["2020-02-13",16.9751,16.9751,16.9751,16.9751,1500.0],["2020-02-14",17.0502,17.0502,17.0502,17.0502,200.0],["2020-02-18",17.0502,17.0502,17.0502,17.0502,0.0],["2020-02-19",16.9093,16.9093,16.9093,16.9093,1200.0],["2020-02-20",16.9093,16.9093,16.9093,16.9093,1500.0],["2020-02-21",16.9093,16.9093,16.9093,16.9093,0.0],["2020-02-24",16.6275,16.6275,16.1672,16.5336,2800.0],["2020-02-25",16.5336,16.5336,16.4302,16.4302,1200.0],["2020-02-26",16.3457,16.3457,16.0733,16.0733,700.0],["2020-02-27",15.9887,15.9887,15.8384,15.8854,1400.0],["2020-02-28",15.5566,15.5566,15.0305,15.0305,4900.0],["2020-03-02",15.0305,15.5002,15.0305,15.5002,3300.0],["2020-03-03",15.5002,15.5002,14.6266,14.6266,2300.0],["2020-03-04",15.4532,15.4532,14.7957,14.7957,2400.0],["2020-03-05",15.4814,15.4814,15.0305,15.0305,700.0],["2020-03-06",14.6078,15.0305,14.6078,15.0305,17200.0],["2020-03-09",14.6548,14.6548,12.635,12.635,6200.0],["2020-03-10",13.3866,13.3866,13.1517,13.1517,3500.0],["2020-03-11",12.729,12.729,12.682,12.729,3200.0],["2020-03-12",11.7426,11.7426,11.3762,11.5453,2700.0],["2020-03-13",11.5077,11.5077,11.4983,11.4983,200.0],["2020-03-16",11.5547,11.5547,9.3941,9.9201,1300.0],["2020-03-17",10.3335,12.2029,10.3241,11.2729,2500.0],["2020-03-18",10.8032,10.8032,9.9671,9.9671,500.0],["2020-03-19",10.3335,10.5777,10.3335,10.3805,5400.0],["2020-03-20",10.3053,10.3335,10.2959,10.2959,1000.0],["2020-03-23",10.2959,10.2959,8.5016,9.3941,7100.0],["2020-03-24",9.6289,10.3335,9.6289,10.3335,3100.0],["2020-03-25",9.9577,10.8032,9.9483,10.8032,2100.0],["2020-03-26",11.2729,11.2729,11.1789,11.2729,600.0],["2020-03-27",11.3199,11.3199,11.2729,11.2729,1600.0],["2020-03-30",11.2729,11.2729,11.2729,11.2729,0.0],["2020-03-31",11.3668,11.4608,10.3429,10.3429,4500.0],["2020-04-01",11.7426,11.7426,9.9483,9.9483,4000.0],["2020-04-02",9.4504,10.3335,9.4504,9.5068,3400.0],["2020-04-03",10.3335,10.3335,10.3335,10.3335,100.0],["2020-04-06",9.7229,9.7229,9.7229,9.7229,1000.0],["2020-04-07",10.3335,10.5683,10.3335,10.3335,2900.0],["2020-04-08",11.038,11.2729,11.038,11.038,3700.0],["2020-04-09",10.4368,10.4368,10.4368,10.4368,200.0],["2020-04-13",10.8032,11.038,10.8032,11.038,300.0],["2020-04-14",11.038,11.038,11.038,11.038,0.0],["2020-04-15",10.4838,10.4838,9.9389,9.9389,1700.0],["2020-04-16",10.1456,10.3335,9.9389,10.3335,3400.0],["2020-04-17",10.3805,10.3805,9.9389,10.3241,1900.0],["2020-04-20",10.3241,10.3335,10.1926,10.1926,1100.0],["2020-04-21",10.1926,10.1926,9.9389,9.9389,1000.0],["2020-04-22",10.3335,10.3335,10.2865,10.3335,9200.0],["2020-04-23",11.2729,11.2729,11.2729,11.2729,700.0],["2020-04-24",11.2729,11.2729,11.2729,11.2729,500.0],["2020-04-27",11.2823,11.2823,11.2541,11.2541,2500.0],["2020-04-28",11.2729,11.2823,11.2729,11.2823,200.0],["2020-04-29",11.5077,12.1653,11.5077,11.9305,1800.0],["2020-04-30",11.9305,11.9305,11.9305,11.9305,0.0],["2020-05-01",11.9305,11.9305,11.5077,11.5077,2400.0],["2020-05-04",11.7426,12.2123,11.7426,12.2123,1000.0],["2020-05-05",12.2123,12.2123,11.8365,11.8365,800.0],["2020-05-06",11.8365,11.8365,11.8365,11.8365,0.0],["2020-05-07",11.8271,11.8365,11.3386,11.3386,1500.0],["2020-05-08",11.3668,11.8365,11.3668,11.8365,1100.0],["2020-05-11",11.8365,11.8365,11.8365,11.8365,0.0],["2020-05-12",11.2917,11.2917,11.2729,11.2729,1000.0],["2020-05-13",11.2729,11.2729,11.2729,11.2729,300.0],["2020-05-14",10.8032,10.8032,10.8032,10.8032,300.0],["2020-05-15",10.5683,10.5683,10.5683,10.5683,400.0],["2020-05-18",10.4274,10.5777,10.4274,10.5777,1000.0],["2020-05-19",10.8971,10.8971,10.6623,10.6623,1800.0],["2020-05-20",10.6153,10.6623,10.5214,10.5214,1500.0],["2020-05-21",10.4462,10.4838,10.4274,10.4274,1700.0],["2020-05-22",10.5214,10.5214,10.4274,10.4274,1200.0],["2020-05-26",10.7092,10.8971,10.7092,10.8032,5900.0],["2020-05-27",10.8032,10.8032,10.3805,10.8032,1800.0],["2020-05-28",10.7092,10.7092,10.7092,10.7092,1500.0],["2020-05-29",10.7092,10.8032,10.7092,10.8032,600.0],["2020-06-01",10.5308,11.132,10.5308,11.132,6000.0],["2020-06-02",11.132,11.132,10.5308,10.8032,3300.0],["2020-06-03",10.5683,10.7092,10.5683,10.7092,1300.0],["2020-06-04",10.7092,10.7092,10.7092,10.7092,200.0],["2020-06-05",10.5683,10.8032,10.5683,10.8032,20400.0],["2020-06-08",10.9911,10.9911,10.9347,10.9723,17500.0],["2020-06-09",10.9723,10.9723,10.9723,10.9723,100.0],["2020-06-10",10.9723,10.9723,10.9723,10.9723,0.0],["2020-06-11",10.9723,10.9723,10.9723,10.9723,0.0],["2020-06-12",10.8032,10.8032,10.7562,10.7562,600.0],["2020-06-15",10.7562,10.7562,10.7092,10.7092,30800.0],["2020-06-16",10.8502,10.8971,10.8032,10.8971,49500.0],["2020-06-17",10.8032,10.8032,10.8032,10.8032,100.0],["2020-06-18",10.7562,10.8032,10.5683,10.5683,3500.0],["2020-06-19",10.5683,10.5683,10.5683,10.5683,40200.0],["2020-06-22",10.7562,10.7562,10.4744,10.4744,5100.0],["2020-06-23",10.542,10.5495,10.4744,10.4744,1900.0],["2020-06-24",10.5214,10.5683,10.4744,10.4744,1100.0],["2020-06-25",10.4744,10.512,10.4744,10.4744,1400.0],["2020-06-26",10.4584,10.4584,10.3804,10.4274,1300.0],["2020-06-29",10.3429,10.3429,10.3429,10.3429,200.0],["2020-06-30",10.3429,10.3429,10.3429,10.3429,0.0],["2020-07-01",10.3523,10.3523,10.3335,10.3335,2400.0],["2020-07-02",10.2395,10.2395,10.2395,10.2395,300.0],["2020-07-06",10.2395,10.2395,10.2395,10.2395,0.0],["2020-07-07",10.3335,10.5683,10.3335,10.5683,1000.0],["2020-07-08",10.2114,10.2114,10.1926,10.1926,55700.0],["2020-07-09",10.1456,10.1456,9.8168,9.8168,3200.0],["2020-07-10",9.8168,9.8168,9.8168,9.8168,100.0],["2020-07-13",9.7229,9.7698,9.7229,9.7698,6300.0],["2020-07-14",9.7229,9.7229,9.5913,9.6101,1000.0],["2020-07-15",9.8638,10.5683,9.4974,9.8638,9000.0],["2020-07-16",9.8168,9.8168,9.582,9.7933,2700.0],["2020-07-17",9.7698,10.0986,9.4129,10.0986,5000.0],["2020-07-20",10.0986,10.2395,9.582,10.2395,2000.0],["2020-07-21",9.582,9.6289,9.582,9.6289,1000.0],["2020-07-22",10.0329,11.085,10.0329,10.4744,15700.0],["2020-07-23",10.4086,10.4086,10.4086,10.4086,100.0],["2020-07-24",10.3335,10.3711,9.9107,10.3523,2800.0],["2020-07-27",10.3335,10.3335,10.3335,10.3335,300.0],["2020-07-28",10.0611,10.2865,10.0611,10.2865,500.0],["2020-07-29",10.2865,10.3147,10.2865,10.2865,500.0],["2020-07-30",10.0986,10.155,10.0517,10.155,1000.0],["2020-07-31",9.9577,9.9577,9.6759,9.6759,1700.0],["2020-08-03",9.6759,9.6759,9.582,9.6759,1000.0],["2020-08-04",9.6759,9.6759,9.6759,9.6759,0.0],["2020-08-05",9.535,9.7229,9.535,9.6289,25800.0],["2020-08-06",9.535,9.535,9.535,9.535,1000.0],["2020-08-07",9.6195,9.6289,9.582,9.6289,9900.0],["2020-08-10",9.6289,9.7604,9.6289,9.7604,2900.0],["2020-08-11",9.7698,10.2395,9.7698,10.1456,5000.0],["2020-08-12",10.1456,10.2865,10.1456,10.2395,3200.0],["2020-08-13",10.1926,10.2865,10.1926,10.2865,3800.0],["2020-08-14",10.1926,10.2395,10.1926,10.2395,700.0],["2020-08-17",10.2771,10.3805,10.2771,10.3335,3100.0],["2020-08-18",10.3335,10.3335,10.2395,10.2987,1300.0],["2020-08-19",10.3335,10.3335,10.2959,10.3241,4800.0],["2020-08-20",10.2395,10.2865,10.2395,10.2865,2700.0],["2020-08-21",10.2865,10.2865,10.2395,10.2395,2100.0],["2020-08-24",10.2865,10.5214,10.2865,10.5214,6200.0],["2020-08-25",10.5214,10.5214,10.5214,10.5214,0.0],["2020-08-26",10.5214,10.5214,10.5214,10.5214,0.0],["2020-08-27",10.4744,10.4744,10.3335,10.3335,9400.0],["2020-08-28",10.3335,10.3711,10.2959,10.3457,43600.0],["2020-08-31",10.3335,10.3711,10.2865,10.3335,9200.0],["2020-09-01",10.3805,10.3805,10.3335,10.3335,1700.0],["2020-09-02",10.5214,10.5683,10.2865,10.3335,13600.0],["2020-09-03",10.2865,10.3335,10.2395,10.3335,4300.0],["2020-09-04",10.3335,10.3335,10.2865,10.3335,6300.0],["2020-09-08",10.1926,10.3335,10.0986,10.2395,1200.0],["2020-09-09",9.9107,10.1456,9.9107,10.1456,900.0],["2020-09-10",10.1456,10.1456,10.1456,10.1456,100.0],["2020-09-11",10.0986,10.1456,10.0986,10.0986,4900.0],["2020-09-14",10.0986,10.0986,10.0986,10.0986,0.0],["2020-09-15",10.1456,10.2301,10.1456,10.1456,6100.0],["2020-09-16",10.2865,10.3335,10.2865,10.3335,1600.0],["2020-09-17",10.3335,10.3335,10.3335,10.3335,14100.0],["2020-09-18",10.3335,10.3805,10.3335,10.3335,2800.0],["2020-09-21",10.3335,10.3335,10.2395,10.2395,2300.0],["2020-09-22",10.1926,10.2395,10.1926,10.2395,2500.0],["2020-09-23",10.2395,10.2395,10.2395,10.2395,0.0],["2020-09-24",10.2395,10.2395,10.2395,10.2395,0.0],["2020-09-25",10.2395,10.2395,10.2395,10.2395,0.0],["2020-09-28",10.0047,10.108,9.9577,9.9577,2000.0],["2020-09-29",9.9577,9.9577,9.9577,9.9577,800.0],["2020-09-30",10.0517,10.0517,10.0517,10.0517,1000.0],["2020-10-01",10.0517,10.0517,10.0517,10.0517,0.0],["2020-10-02",10.0517,10.0517,10.0517,10.0517,0.0],["2020-10-05",10.2395,10.3335,10.1456,10.3241,3300.0],["2020-10-06",10.2395,10.4274,10.2395,10.4274,17900.0],["2020-10-07",10.4274,10.8032,10.3335,10.8032,15100.0],["2020-10-08",10.5683,10.775,10.5683,10.5871,7500.0],["2020-10-09",11.2729,11.2729,10.6341,10.8032,16400.0],["2020-10-12",10.6811,10.8032,10.6341,10.8032,7600.0],["2020-10-13",10.8032,10.8032,10.7562,10.7562,2100.0],["2020-10-14",11.085,11.1789,10.7092,10.7092,2000.0],["2020-10-15",10.7092,10.7092,10.7092,10.7092,900.0],["2020-10-16",10.7092,10.7562,10.7092,10.7092,1900.0],["2020-10-19",10.7092,11.0756,10.7092,11.0756,2800.0],["2020-10-20",10.9817,10.9911,10.9817,10.9911,3000.0],["2020-10-21",11.038,11.7426,11.038,11.7426,15500.0],["2020-10-22",11.9305,12.2123,11.9305,12.2123,8500.0],["2020-10-23",12.0244,12.0244,12.0244,12.0244,300.0],["2020-10-26",12.0244,12.0244,12.0244,12.0244,400.0],["2020-10-27",12.0244,12.1184,11.6017,11.6017,6400.0],["2020-10-28",11.6017,11.7426,11.6017,11.7426,5000.0],["2020-10-29",12.015,12.1184,12.015,12.1184,200.0],["2020-10-30",11.7426,11.8365,11.7426,11.8365,1400.0],["2020-11-02",11.9774,11.9774,11.9774,11.9774,500.0],["2020-11-03",11.7426,11.7426,11.7426,11.7426,100.0],["2020-11-04",11.7426,11.7426,11.7426,11.7426,0.0],["2020-11-05",11.7426,11.7426,11.7426,11.7426,100.0],["2020-11-06",11.7896,12.1653,11.7896,12.1653,3200.0],["2020-11-09",12.2123,13.0578,12.2123,13.0578,4300.0],["2020-11-10",13.1047,13.1047,13.1047,13.1047,300.0],["2020-11-11",13.1047,13.1047,13.1047,13.1047,300.0],["2020-11-12",13.0578,13.0578,13.0578,13.0578,300.0],["2020-11-13",12.9638,12.9638,12.9638,12.9638,2200.0],["2020-11-16",13.1517,13.1517,12.9168,13.1517,3800.0],["2020-11-17",13.0935,13.1517,13.0935,13.1517,1100.0],["2020-11-18",13.504,13.504,12.6914,12.9168,2400.0],["2020-11-19",12.9638,13.1517,12.9638,13.1047,6200.0],["2020-11-20",13.1517,13.3866,13.1423,13.3866,1100.0],["2020-11-23",13.1517,13.4805,13.1517,13.4805,1800.0],["2020-11-24",13.6214,13.6214,13.5162,13.6214,2300.0],["2020-11-25",13.4805,13.4805,12.8699,13.1517,4400.0],["2020-11-27",13.1517,13.1517,13.1517,13.1517,300.0],["2020-11-30",13.1517,13.1517,13.1517,13.1517,2100.0],["2020-12-01",13.1517,13.1517,13.1517,13.1517,4800.0],["2020-12-02",13.1987,13.3866,13.1752,13.3866,1000.0],["2020-12-03",13.3866,13.3866,13.1517,13.1517,1100.0],["2020-12-04",13.3283,13.3518,13.1517,13.1517,7000.0],["2020-12-07",13.1517,13.2456,13.1517,13.1517,5000.0],["2020-12-08",13.1517,13.3396,13.1517,13.1517,25600.0],["2020-12-09",13.1987,13.2456,13.1047,13.1517,21600.0],["2020-12-10",13.1517,13.1517,13.1047,13.1047,1000.0],["2020-12-11",13.1517,13.3396,13.1047,13.1517,9800.0],["2020-12-14",13.1517,13.1517,13.0578,13.1517,3600.0],["2020-12-15",13.1517,13.1517,13.1517,13.1517,8000.0],["2020-12-16",13.1987,13.1987,13.0578,13.1423,2700.0],["2020-12-17",13.2456,13.3396,13.2456,13.3396,3600.0],["2020-12-18",13.3396,13.3396,13.3396,13.3396,400.0],["2020-12-21",13.1517,13.2222,13.1517,13.1987,4800.0],["2020-12-22",13.1987,13.2456,13.1517,13.1517,4300.0],["2020-12-23",13.3396,13.3396,13.1987,13.1987,2500.0],["2020-12-24",13.1987,13.3396,13.1987,13.3396,1400.0],["2020-12-28",13.3396,13.5275,13.3396,13.5275,5000.0],["2020-12-29",13.6214,13.6214,13.4053,13.6214,5000.0],["2020-12-30",13.4335,13.6214,13.1611,13.4335,5300.0],["2020-12-31",13.6214,13.6214,12.8699,13.4335,9700.0],["2021-01-04",13.4805,13.4805,13.1517,13.2926,1700.0],["2021-01-05",13.2926,13.2926,13.1705,13.1705,1000.0],["2021-01-06",13.3302,13.4335,13.3302,13.3396,600.0],["2021-01-07",13.3866,13.4805,13.3866,13.3866,30700.0],["2021-01-08",13.3866,13.4335,13.3866,13.4335,6100.0],["2021-01-11",13.4335,13.4335,13.4335,13.4335,100.0],["2021-01-12",13.4335,13.4805,13.4335,13.4805,2100.0],["2021-01-13",13.4335,13.4335,13.4335,13.4335,200.0],["2021-01-14",13.4335,13.5275,13.4335,13.5275,22100.0],["2021-01-15",13.4805,13.5463,13.3866,13.5463,2600.0],["2021-01-19",13.4335,13.8563,13.3866,13.8563,11900.0],["2021-01-20",14.0911,15.0305,14.0911,15.0305,8900.0],["2021-01-21",15.2654,15.2654,15.2654,15.2654,200.0],["2021-01-22",15.2654,15.2654,15.2654,15.2654,300.0],["2021-01-25",15.3593,15.3593,15.0305,15.0305,2400.0],["2021-01-26",15.0305,15.0305,15.0305,15.0305,0.0],["2021-01-27",15.0305,15.0305,15.0305,15.0305,100.0],["2021-01-28",15.0305,15.0305,15.0305,15.0305,0.0],["2021-01-29",15.0305,15.0775,15.0305,15.0305,19600.0],["2021-02-01",14.9366,15.0305,14.6078,15.0305,1700.0],["2021-02-02",14.6078,15.0305,14.4669,15.0305,8400.0],["2021-02-03",15.0305,15.0305,14.5608,15.0305,700.0],["2021-02-04",14.6078,14.9835,14.6078,14.9835,2000.0],["2021-02-05",14.9366,14.9366,14.9366,14.9366,1000.0],["2021-02-08",14.7957,15.0305,14.7957,14.9366,35700.0],["2021-02-09",14.9366,15.5002,14.9366,15.5002,8100.0],["2021-02-10",15.5002,15.5002,15.5002,15.5002,0.0],["2021-02-11",14.9366,15.2654,14.9366,15.2654,2300.0],["2021-02-12",15.2654,15.2654,15.2654,15.2654,0.0],["2021-02-16",15.2654,15.2654,14.6078,15.2184,1500.0],["2021-02-17",15.2184,15.2184,15.2184,15.2184,800.0],["2021-02-18",15.2184,15.2184,15.2184,15.2184,0.0],["2021-02-19",15.0305,15.0305,15.0305,15.0305,500.0],["2021-02-22",15.1714,15.1714,15.1714,15.1714,1900.0],["2021-02-23",15.1714,15.5002,15.0775,15.5002,21600.0],["2021-02-24",15.2654,15.2654,15.2654,15.2654,500.0],["2021-02-25",15.2654,15.2654,15.2654,15.2654,2000.0],["2021-02-26",15.2654,15.2654,15.2654,15.2654,1000.0],["2021-03-01",15.2654,15.4063,15.2184,15.4063,5300.0],["2021-03-02",15.4063,15.5002,15.1245,15.5002,2700.0],["2021-03-03",15.5002,15.5002,15.5002,15.5002,1700.0],["2021-03-04",15.6881,15.7351,15.6881,15.7351,5300.0],["2021-03-05",15.3123,15.9699,15.1714,15.923,2100.0],["2021-03-08",15.9699,15.9699,15.9699,15.9699,1000.0],["2021-03-09",15.9699,15.9699,15.9699,15.9699,200.0],["2021-03-10",16.0639,16.0639,16.0639,16.0639,300.0],["2021-03-11",16.0639,16.2048,16.0639,16.1108,11000.0],["2021-03-12",16.2048,16.2048,16.2048,16.2048,1200.0],["2021-03-15",16.4396,16.6322,16.4396,16.5805,1400.0],["2021-03-16",16.6745,16.8999,16.6745,16.8999,3500.0],["2021-03-17",16.5805,16.5805,16.5805,16.5805,1200.0],["2021-03-18",16.8999,16.8999,16.8999,16.8999,400.0],["2021-03-19",16.8624,16.9093,16.8624,16.9093,2300.0],["2021-03-22",16.6275,16.6275,16.6275,16.6275,200.0],["2021-03-23",16.449,16.449,16.4396,16.4396,1100.0],["2021-03-24",16.4396,16.4396,15.923,15.923,1600.0],["2021-03-25",15.876,15.9699,15.876,15.9699,3200.0],["2021-03-26",15.876,15.876,15.6881,15.876,15500.0],["2021-03-29",15.6881,15.8647,15.6881,15.6881,11300.0],["2021-03-30",15.923,15.9699,15.876,15.9699,5100.0],["2021-03-31",15.876,16.1578,15.7351,16.1578,9600.0],["2021-04-01",16.1578,16.1578,15.6881,16.0639,13500.0],["2021-04-05",16.0639,16.0639,16.0639,16.0639,0.0],["2021-04-06",15.7351,15.9699,15.6881,15.9699,600.0],["2021-04-07",15.6881,15.9699,15.2654,15.9699,2300.0],["2021-04-08",15.9699,15.9699,15.9699,15.9699,0.0],["2021-04-09",15.5942,15.829,15.5002,15.7351,1600.0],["2021-04-12",15.6646,15.782,15.5002,15.782,700.0],["2021-04-13",15.5472,15.782,15.5472,15.782,200.0],["2021-04-14",15.829,15.829,15.7351,15.782,2100.0],["2021-04-15",15.8572,15.9699,15.8572,15.9699,700.0],["2021-04-16",15.7539,15.782,15.7539,15.782,2000.0],["2021-04-19",15.9699,16.0404,15.9699,15.9699,7200.0],["2021-04-20",15.9699,15.9699,15.9699,15.9699,900.0],["2021-04-21",16.1578,17.1442,16.1578,16.9093,15200.0],["2021-04-22",16.9093,17.0033,16.7214,16.9093,5500.0],["2021-04-23",16.6745,16.8624,16.6275,16.8624,13400.0],["2021-04-26",16.6275,16.8624,16.5336,16.5336,700.0],["2021-04-27",16.5336,16.6745,16.4988,16.4988,3100.0],["2021-04-28",16.496,16.496,16.4396,16.4396,14100.0],["2021-04-29",16.6745,16.6745,16.6745,16.6745,100.0],["2021-04-30",16.6745,16.6745,16.6745,16.6745,0.0],["2021-05-03",16.4866,16.4866,16.4866,16.4866,400.0],["2021-05-04",16.4866,16.7214,16.4866,16.7214,3800.0],["2021-05-05",16.7215,16.7215,16.4396,16.4396,700.0],["2021-05-06",16.4866,16.4866,16.4866,16.4866,200.0],["2021-05-07",16.5336,16.6745,16.5336,16.6745,1600.0],["2021-05-10",16.4866,16.6745,16.4866,16.6745,400.0],["2021-05-11",16.4866,16.6745,16.3457,16.6275,2500.0],["2021-05-12",16.6275,16.6275,16.6275,16.6275,0.0],["2021-05-13",16.4866,16.6275,16.4866,16.6275,700.0],["2021-05-14",16.5336,16.7684,16.4866,16.7684,1400.0],["2021-05-17",16.7684,16.8154,16.6275,16.8154,2600.0],["2021-05-18",16.4866,16.9093,16.4866,16.9093,1900.0],["2021-05-19",16.9093,16.9093,16.9093,16.9093,0.0],["2021-05-20",16.6275,16.9093,16.6275,16.9093,800.0],["2021-05-21",16.6745,16.9093,16.5336,16.9093,11300.0],["2021-05-24",16.5336,16.8624,16.5336,16.8624,500.0],["2021-05-25",16.7214,16.9093,16.5336,16.9093,2100.0],["2021-05-26",16.6275,16.6275,16.604,16.6275,300.0],["2021-05-27",16.6275,16.9093,16.6275,16.9093,3200.0],["2021-05-28",16.7214,16.9093,16.5336,16.9093,3000.0],["2021-06-01",16.9093,16.9093,16.5336,16.5336,1100.0],["2021-06-02",16.9093,16.9093,16.6275,16.6745,7200.0],["2021-06-03",16.9093,16.9563,16.9093,16.9563,5200.0],["2021-06-04",16.9563,16.9563,16.9563,16.9563,1000.0],["2021-06-07",16.9563,16.9563,16.9563,16.9563,400.0],["2021-06-08",16.9563,17.0972,16.9563,17.0972,900.0],["2021-06-09",17.0502,17.0502,16.9939,16.9939,1100.0],["2021-06-10",17.0033,17.1442,17.0033,17.1442,5400.0],["2021-06-11",17.1677,17.1677,16.9093,16.9093,1200.0],["2021-06-14",17.0502,17.0502,16.9093,16.9093,3200.0],["2021-06-15",16.9798,17.0033,16.8154,16.9563,4200.0],["2021-06-16",16.9563,16.9563,16.8154,16.9281,1300.0],["2021-06-17",17.0033,17.0033,16.9093,16.9093,400.0],["2021-06-18",16.9093,16.9093,16.9093,16.9093,200.0],["2021-06-21",16.9093,16.9093,16.9093,16.9093,400.0],["2021-06-22",16.9563,16.9563,16.7214,16.8624,1800.0],["2021-06-23",16.6275,16.9563,16.5805,16.9093,11900.0],["2021-06-24",16.5805,16.9093,16.4866,16.9093,2900.0],["2021-06-25",16.9093,16.9093,16.9093,16.9093,0.0],["2021-06-28",16.698,16.9093,16.698,16.9093,300.0],["2021-06-29",16.9093,16.9093,16.9093,16.9093,500.0],["2021-06-30",16.9093,16.9093,16.9093,16.9093,0.0],["2021-07-01",16.9093,16.9093,16.9093,16.9093,0.0],["2021-07-02",16.9093,16.9093,16.9093,16.9093,2300.0],["2021-07-06",16.9375,17.0033,16.4866,17.0033,600.0],["2021-07-07",17.0033,17.0033,17.0033,17.0033,0.0],["2021-07-08",16.7402,16.8999,16.7402,16.8999,200.0],["2021-07-09",16.8999,17.0033,16.6275,16.9093,1400.0],["2021-07-12",16.9093,16.9093,16.9093,16.9093,0.0],["2021-07-13",16.9093,16.9093,16.9093,16.9093,400.0],["2021-07-14",16.8154,17.0972,16.5805,17.0972,1800.0],["2021-07-15",17.0972,17.0972,17.0972,17.0972,100.0],["2021-07-16",17.0972,17.0972,17.0972,17.0972,0.0],["2021-07-19",17.0972,17.0972,16.8389,16.8389,600.0],["2021-07-20",16.8389,16.8389,16.8389,16.8389,100.0],["2021-07-21",17.0972,17.0972,16.7214,16.9093,3000.0],["2021-07-22",17.0033,17.0502,17.0033,17.0502,2700.0],["2021-07-23",17.6609,17.6609,17.0502,17.0502,7900.0],["2021-07-26",17.6139,17.6139,16.9093,16.9563,11000.0],["2021-07-27",16.9563,16.9563,16.9563,16.9563,0.0],["2021-07-28",16.9563,17.0502,16.7214,17.0502,4100.0],["2021-07-29",16.7214,17.0502,16.7214,17.0502,400.0],["2021-07-30",16.7214,16.9093,16.7214,16.9093,4500.0],["2021-08-02",16.6275,16.8624,16.6275,16.6745,3100.0],["2021-08-03",16.7214,16.7214,16.6745,16.6745,700.0],["2021-08-04",16.5805,16.5805,16.4866,16.5805,3500.0],["2021-08-05",16.5336,16.7214,16.5336,16.6275,1700.0],["2021-08-06",16.6275,16.9093,16.6275,16.9093,200.0],["2021-08-09",16.7214,16.9093,16.5336,16.9093,1200.0],["2021-08-10",16.5805,17.0033,16.5805,16.6275,1600.0],["2021-08-11",16.9093,16.9093,16.9093,16.9093,300.0],["2021-08-12",16.9093,16.9093,16.9093,16.9093,600.0],["2021-08-13",16.7684,16.9093,16.7684,16.9093,1100.0],["2021-08-16",16.8624,16.8624,16.8624,16.8624,100.0],["2021-08-17",16.9093,16.9093,16.9093,16.9093,200.0],["2021-08-18",16.6632,17.0972,16.6632,17.0972,900.0],["2021-08-19",16.9093,17.2851,16.9093,17.1912,4600.0],["2021-08-20",17.0108,17.2851,17.0108,17.2851,200.0],["2021-08-23",17.2851,17.2851,16.9093,17.0502,3200.0],["2021-08-24",16.9328,17.0033,16.9328,17.0033,1900.0],["2021-08-25",17.0033,17.0033,17.0033,17.0033,0.0],["2021-08-26",17.0502,17.0502,17.0502,17.0502,200.0],["2021-08-27",17.0502,17.0972,16.9563,17.0972,400.0],["2021-08-30",16.9657,17.2381,16.9657,17.0972,400.0],["2021-08-31",17.2381,17.2381,16.9563,17.1912,5200.0],["2021-09-01",17.0033,17.1911,17.0033,17.1442,900.0],["2021-09-02",17.1442,17.1442,17.1442,17.1442,0.0],["2021-09-03",17.1442,17.1442,17.1442,17.1442,0.0],["2021-09-07",17.1442,17.1442,17.1442,17.1442,200.0],["2021-09-08",17.1442,17.1442,17.0033,17.0033,500.0],["2021-09-09",17.0221,17.0221,17.0221,17.0221,500.0],["2021-09-10",17.0502,17.0502,17.0502,17.0502,1000.0],["2021-09-13",17.0033,17.0033,17.0033,17.0033,2700.0],["2021-09-14",17.0972,17.0972,16.9187,16.9187,1600.0],["2021-09-15",16.9187,16.9187,16.9187,16.9187,0.0],["2021-09-16",17.0596,17.0596,16.9281,16.9281,300.0],["2021-09-17",16.9187,16.9187,16.9093,16.9093,600.0],["2021-09-20",16.9093,16.9093,16.7214,16.7684,1200.0],["2021-09-21",16.7684,16.7684,16.7684,16.7684,0.0],["2021-09-22",16.7684,16.7684,16.7684,16.7684,0.0],["2021-09-23",16.7684,16.7684,16.7684,16.7684,0.0],["2021-09-24",16.7684,16.7684,16.7684,16.7684,0.0],["2021-09-27",16.7684,16.7684,16.7684,16.7684,0.0],["2021-09-28",17.0502,17.1912,17.0502,17.1912,300.0],["2021-09-29",17.1912,17.1912,17.0502,17.0502,700.0],["2021-09-30",17.0502,17.0502,17.0502,17.0502,0.0],["2021-10-01",17.0859,17.1912,17.0859,17.1912,600.0],["2021-10-04",17.0502,17.0502,17.0502,17.0502,1100.0],["2021-10-05",17.0502,17.0596,17.0502,17.0502,3200.0],["2021-10-06",17.0502,17.0502,17.0502,17.0502,400.0],["2021-10-07",17.1442,17.1912,17.1442,17.1912,400.0],["2021-10-08",17.1912,17.1912,17.1912,17.1912,0.0],["2021-10-11",17.1207,17.1207,17.0502,17.0502,300.0],["2021-10-12",17.0502,17.0502,17.0502,17.0502,0.0],["2021-10-13",17.0502,17.0502,17.0502,17.0502,10500.0],["2021-10-14",17.0502,17.1677,17.0502,17.1677,14700.0],["2021-10-15",17.1912,17.1912,17.1912,17.1912,800.0],["2021-10-18",17.0502,17.0502,17.0502,17.0502,500.0],["2021-10-19",17.1912,17.1912,17.1912,17.1912,200.0],["2021-10-20",17.1912,17.2851,17.1912,17.2851,1000.0],["2021-10-21",17.2503,17.5199,17.1912,17.5199,31800.0],["2021-10-22",17.3321,17.5669,17.3321,17.5669,1900.0],["2021-10-25",17.5199,17.5387,17.3415,17.379,8300.0],["2021-10-26",17.379,17.379,17.379,17.379,0.0],["2021-10-27",17.426,17.426,17.426,17.426,600.0],["2021-10-28",17.5669,17.5669,17.5669,17.5669,600.0],["2021-10-29",17.5669,17.5669,17.5669,17.5669,0.0],["2021-11-01",17.6139,17.7783,17.6139,17.7548,1800.0],["2021-11-02",17.6139,17.6139,17.6139,17.6139,2200.0],["2021-11-03",17.6609,18.7881,17.6139,17.6139,6600.0],["2021-11-04",17.6233,17.628,17.6233,17.628,600.0],["2021-11-05",17.6702,17.6702,17.6702,17.6702,800.0],["2021-11-08",17.6702,17.6702,17.6702,17.6702,0.0],["2021-11-09",17.6702,17.6702,17.6702,17.6702,0.0],["2021-11-10",17.689,17.689,17.689,17.689,100.0],["2021-11-11",17.8487,18.2715,17.8487,18.1071,23100.0],["2021-11-12",18.2245,18.2245,18.2245,18.2245,300.0],["2021-11-15",18.2245,18.2245,18.2245,18.2245,0.0],["2021-11-16",18.2245,18.2245,18.2245,18.2245,0.0],["2021-11-17",17.8769,18.0836,17.8769,18.0836,300.0],["2021-11-18",17.7266,18.0554,17.7266,18.0554,7600.0],["2021-11-19",18.0554,18.0554,18.0554,18.0554,0.0],["2021-11-22",17.9051,17.9051,17.9051,17.9051,600.0],["2021-11-23",17.9333,17.9361,17.9051,17.9361,4100.0],["2021-11-24",17.9333,18.0394,17.6796,17.8487,30100.0],["2021-11-26",17.8487,17.9925,17.4824,17.4824,15000.0],["2021-11-29",17.5199,17.7548,17.5199,17.5199,2300.0],["2021-11-30",17.5481,17.5481,17.4824,17.4824,600.0],["2021-12-01",17.5669,17.5857,17.5669,17.5857,700.0],["2021-12-02",17.5857,17.5857,17.5857,17.5857,0.0],["2021-12-03",17.6139,17.6139,17.6139,17.6139,500.0],["2021-12-06",17.6327,17.6327,17.6327,17.6327,100.0],["2021-12-07",17.7548,17.9427,17.7407,17.9427,6600.0],["2021-12-08",18.0366,18.1775,18.0366,18.1775,2100.0],["2021-12-09",18.2245,18.7881,18.2245,18.7881,10200.0],["2021-12-10",18.3184,18.7318,18.3184,18.6942,2100.0],["2021-12-13",18.3184,18.3184,17.9896,18.3184,6600.0],["2021-12-14",18.093,18.3184,18.093,18.3184,3000.0],["2021-12-15",18.14,18.3184,18.14,18.3184,4100.0],["2021-12-16",18.3184,18.3654,18.248,18.3654,6400.0],["2021-12-17",18.3654,18.3654,18.3654,18.3654,100.0],["2021-12-20",18.1869,18.3654,18.1869,18.2762,3000.0],["2021-12-21",18.2151,18.4124,18.1775,18.4124,4700.0],["2021-12-22",18.1963,18.3654,18.1963,18.3654,2200.0],["2021-12-23",18.1869,18.4594,18.1869,18.3654,5900.0],["2021-12-27",18.1869,18.3184,18.093,18.3184,6100.0],["2021-12-28",18.5533,18.7412,18.5533,18.6003,900.0],["2021-12-29",18.6942,18.7064,18.6942,18.6942,2200.0],["2021-12-30",18.6942,18.6942,18.6942,18.6942,0.0],["2021-12-31",18.6942,18.6942,18.6942,18.6942,0.0],["2022-01-03",18.7412,18.7881,18.7412,18.7881,2600.0],["2022-01-04",18.7177,18.7881,18.7177,18.7881,1300.0],["2022-01-05",18.6942,18.7881,18.3184,18.7412,8800.0],["2022-01-06",18.7412,18.7412,18.4218,18.7412,3500.0],["2022-01-07",18.7881,18.976,18.7881,18.8821,12500.0],["2022-01-10",18.8821,18.8821,18.8821,18.8821,0.0],["2022-01-11",18.8821,18.976,18.8821,18.976,46500.0],["2022-01-12",18.976,18.976,18.976,18.976,0.0],["2022-01-13",19.07,19.3518,18.7881,19.3518,2100.0],["2022-01-14",19.3518,19.3518,19.0352,19.3518,400.0],["2022-01-18",19.3518,19.3518,19.3518,19.3518,200.0],["2022-01-19",19.4457,19.9624,19.4457,19.9624,2300.0],["2022-01-20",19.9624,20.667,19.9624,20.667,9000.0],["2022-01-21",20.5026,20.667,19.7276,20.667,5800.0],["2022-01-24",19.4927,20.1973,19.4927,20.1973,4700.0],["2022-01-25",19.4927,20.1973,19.2579,20.1973,1500.0],["2022-01-26",19.3518,20.1973,19.2579,20.1973,300.0],["2022-01-27",20.1973,20.1973,19.7276,20.1973,2700.0],["2022-01-28",19.5397,20.1879,19.4457,20.1879,400.0],["2022-01-31",19.4457,20.1409,19.3518,20.1409,3000.0],["2022-02-01",20.1409,20.1409,20.1409,20.1409,0.0],["2022-02-02",19.9154,19.9154,19.9154,19.9154,600.0],["2022-02-03",19.9154,19.9154,19.9154,19.9154,500.0],["2022-02-04",19.7276,19.7276,19.7276,19.7276,6200.0],["2022-02-07",19.6336,20.1503,19.6336,20.1503,300.0],["2022-02-08",19.5397,20.1503,19.5397,20.1503,200.0],["2022-02-09",19.5397,20.1503,19.5397,20.1503,1400.0],["2022-02-10",20.1503,20.4321,20.1033,20.1033,156300.0],["2022-02-11",20.1033,20.1973,19.7745,20.1973,27600.0],["2022-02-14",20.1973,20.2067,20.1973,20.1973,5800.0],["2022-02-15",20.1973,20.1973,20.1973,20.1973,5300.0],["2022-02-16",20.2912,20.2912,20.2912,20.2912,200.0],["2022-02-17",20.2912,20.2912,20.2912,20.2912,0.0],["2022-02-18",20.1033,20.2912,20.1033,20.2912,1500.0],["2022-02-22",20.1033,20.1033,20.1033,20.1033,1900.0],["2022-02-23",20.1973,20.1973,20.1503,20.1973,93200.0],["2022-02-24",20.1033,20.1973,20.1033,20.1973,10300.0],["2022-02-25",20.2912,20.2912,20.1973,20.1973,600.0],["2022-02-28",20.1973,20.1973,20.1973,20.1973,300.0],["2022-03-01",20.1973,20.1973,20.1973,20.1973,2100.0],["2022-03-02",20.2912,20.2912,20.2912,20.2912,500.0],["2022-03-03",20.573,20.573,20.573,20.573,100.0],["2022-03-04",20.4791,20.9018,20.1973,20.7609,117000.0],["2022-03-07",20.6951,20.7609,20.6951,20.7609,200.0],["2022-03-08",20.6951,20.6951,20.6886,20.6886,1500.0],["2022-03-09",20.6951,20.9018,20.6951,20.9018,6300.0],["2022-03-10",20.9018,21.0427,20.9018,21.0427,1900.0],["2022-03-11",21.0427,21.0427,21.0427,21.0427,0.0],["2022-03-14",21.0427,21.0427,21.0427,21.0427,100.0],["2022-03-15",21.0427,21.0427,20.8548,20.9723,2100.0],["2022-03-16",20.93,21.0427,20.7703,21.0427,800.0],["2022-03-17",20.8079,20.8079,20.8079,20.8079,2200.0],["2022-03-18",20.9018,20.9018,20.7139,20.7609,23800.0],["2022-03-21",20.7139,20.7139,20.667,20.667,4500.0],["2022-03-22",20.8079,20.8079,20.8079,20.8079,1000.0],["2022-03-23",20.8548,21.0427,20.8548,21.0427,1700.0],["2022-03-24",20.8079,20.8079,20.8079,20.8079,100.0],["2022-03-25",20.8548,20.8548,20.8548,20.8548,500.0],["2022-03-28",20.7609,20.8079,20.667,20.7844,7700.0],["2022-03-29",20.7139,20.7609,20.7139,20.7609,3900.0],["2022-03-30",20.7139,20.7609,20.7139,20.7139,6600.0],["2022-03-31",20.62,20.62,20.573,20.573,700.0],["2022-04-01",20.62,20.62,20.573,20.573,1500.0],["2022-04-04",20.573,20.573,20.573,20.573,0.0],["2022-04-05",20.6576,20.667,20.6576,20.667,300.0],["2022-04-06",20.667,20.667,20.667,20.667,0.0],["2022-04-07",20.5965,20.667,20.526,20.667,2200.0],["2022-04-08",20.526,20.5965,20.526,20.5965,1000.0],["2022-04-11",20.526,20.526,20.526,20.526,3500.0],["2022-04-12",20.667,20.7139,20.4415,20.4791,51100.0],["2022-04-13",20.62,20.62,20.5495,20.573,18800.0],["2022-04-14",20.573,20.573,20.573,20.573,0.0],["2022-04-18",20.573,20.573,20.573,20.573,1200.0],["2022-04-19",20.62,20.7609,20.5965,20.7609,15600.0],["2022-04-20",20.8548,20.8548,20.7139,20.8548,6900.0],["2022-04-21",20.8548,20.9582,20.8548,20.9488,1000.0],["2022-04-22",20.8079,20.8079,20.667,20.667,6700.0],["2022-04-25",20.573,20.62,20.573,20.573,24900.0],["2022-04-26",20.6294,20.6294,20.573,20.573,1800.0],["2022-04-27",21.1367,21.6064,21.0869,21.0869,49600.0],["2022-04-28",21.55,21.6533,20.9488,21.3151,10700.0],["2022-04-29",21.1367,21.597,21.1367,21.597,700.0],["2022-05-02",21.6064,23.767,21.5876,23.0155,8500.0],["2022-05-03",22.5458,23.9361,21.6439,22.3579,43000.0],["2022-05-04",22.7055,23.3443,22.5458,22.7337,24600.0],["2022-05-05",22.7337,23.3631,22.3861,22.3861,38400.0],["2022-05-06",22.5927,23.0531,22.5082,22.7337,57500.0],["2022-05-09",22.9515,22.9515,21.829,22.9515,57100.0],["2022-05-10",20.6497,23.1126,19.9204,23.1031,67900.0],["2022-05-11",22.9184,23.1031,22.6389,23.0747,43200.0],["2022-05-12",22.4116,23.1125,22.3642,23.1125,45600.0],["2022-05-13",23.0557,24.6281,22.6389,23.9745,109300.0],["2022-05-16",24.2398,24.2398,23.984,24.164,56600.0],["2022-05-17",23.984,27.4698,23.984,25.9543,47600.0],["2022-05-18",25.9353,26.461,25.9069,26.049,55800.0],["2022-05-19",25.4285,26.2005,25.4285,25.9921,29200.0],["2022-05-20",26.0016,26.049,25.6701,25.7648,15800.0],["2022-05-23",25.7648,26.2858,25.7553,26.03,32300.0],["2022-05-24",25.8785,26.2668,25.7174,26.1153,30900.0],["2022-05-25",25.5754,26.1342,25.5138,25.8974,20500.0],["2022-05-26",25.689,26.4089,25.689,26.1342,24700.0],["2022-05-27",26.049,26.4563,26.049,26.3995,36700.0],["2022-05-31",26.4942,26.4942,26.21,26.21,43700.0],["2022-06-01",26.2384,26.2858,26.0963,26.1721,72800.0],["2022-06-02",26.1437,26.2479,26.0585,26.1437,60900.0],["2022-06-03",26.1437,26.1437,25.9637,26.049,49300.0],["2022-06-06",26.1911,27.1383,25.4333,27.0152,298900.0],["2022-06-07",26.911,27.3846,24.4292,25.8216,123800.0],["2022-06-08",25.9543,26.7594,24.8555,26.5226,98100.0],["2022-06-09",26.371,26.7405,25.8406,26.1342,73800.0],["2022-06-10",25.8879,26.7357,25.8879,26.4563,73500.0],["2022-06-13",26.1058,26.712,25.4806,25.9921,77200.0],["2022-06-14",26.2195,26.39,25.2486,26.1532,44700.0],["2022-06-15",26.0774,27.1572,24.7702,26.8541,220000.0],["2022-06-16",26.4563,27.9435,26.4563,27.8108,245800.0],["2022-06-17",27.4698,27.7066,27.0057,27.5456,744900.0],["2022-06-21",27.5172,27.629,25.2344,25.6511,195700.0],["2022-06-22",25.367,25.8122,23.1268,24.145,196400.0],["2022-06-23",22.9515,24.9881,22.9515,24.325,98000.0],["2022-06-24",24.2398,25.1349,22.6768,23.2073,1261300.0],["2022-06-27",23.5483,24.6187,20.8013,21.3791,130000.0],["2022-06-28",20.9339,21.687,20.9339,21.1234,86600.0],["2022-06-29",21.076,21.5307,20.8392,21.1423,83600.0],["2022-06-30",20.7445,21.6633,20.4698,21.3507,65500.0],["2022-07-01",21.2844,21.6917,20.735,21.0192,27200.0],["2022-07-05",21.2844,22.8379,21.1044,22.1369,47300.0],["2022-07-06",21.7769,22.4495,21.1991,22.3074,14200.0],["2022-07-07",22.3074,22.7052,21.8433,22.62,38300.0],["2022-07-08",22.4495,22.6389,22.0895,22.4684,23200.0],["2022-07-11",22.5442,22.5442,21.9096,22.1274,23800.0],["2022-07-12",22.4021,22.4495,21.8575,22.3737,23500.0],["2022-07-13",22.5158,22.5158,21.1234,21.3886,34100.0],["2022-07-14",21.3981,21.7106,20.8771,21.1897,24100.0],["2022-07-15",21.6917,22.2335,20.9907,21.7485,31600.0],["2022-07-18",22.4021,22.4021,21.3507,22.099,16400.0],["2022-07-19",22.4684,23.482,22.0138,22.9231,31900.0],["2022-07-20",22.8757,24.0693,22.8757,23.3304,17300.0],["2022-07-21",22.9231,23.6525,22.9231,23.6525,20400.0],["2022-07-22",23.6809,23.6809,22.4684,22.9799,21600.0],["2022-07-25",23.4914,23.6809,22.332,23.6714,34400.0],["2022-07-26",23.6714,25.8122,22.8284,24.8555,35200.0],["2022-07-27",24.846,25.187,23.984,24.9028,20900.0],["2022-07-28",24.6944,25.5375,24.6944,25.0733,12800.0],["2022-07-29",25.0923,25.2438,24.2019,24.6944,26900.0],["2022-08-01",24.4482,25.1017,24.2208,24.9881,13600.0],["2022-08-02",25.0923,25.2722,25.0733,25.1775,22500.0],["2022-08-03",25.2154,25.5754,24.5713,25.528,24000.0],["2022-08-04",24.7323,25.6606,24.3061,25.528,30400.0],["2022-08-05",23.7188,26.0016,23.2831,26.0016,23300.0],["2022-08-08",25.7838,26.0016,25.026,25.9164,23000.0],["2022-08-09",25.6985,26.0016,25.3764,25.8974,24300.0],["2022-08-10",26.0016,26.0016,25.5564,25.7174,26400.0],["2022-08-11",25.7648,25.8595,25.4124,25.7838,22100.0],["2022-08-12",25.5943,26.0016,25.3859,25.9732,44100.0],["2022-08-15",25.4806,26.049,25.0733,26.03,23500.0],["2022-08-16",25.8311,26.3047,25.5848,26.3047,64300.0],["2022-08-17",26.1437,26.39,26.1437,26.3332,19600.0],["2022-08-18",26.4279,26.5226,25.8122,26.5131,27800.0],["2022-08-19",26.5131,26.5131,25.457,26.3332,46300.0],["2022-08-22",26.2384,26.2384,24.9407,24.9407,21800.0],["2022-08-23",25.4143,26.1342,24.9928,25.7459,20000.0],["2022-08-24",25.1017,25.6985,24.9028,25.1207,14800.0],["2022-08-25",25.2912,26.0016,25.1112,25.6038,37300.0],["2022-08-26",25.348,25.4806,24.4339,24.505,18300.0],["2022-08-29",24.1545,24.9786,23.6809,23.7946,10300.0],["2022-08-30",23.8893,24.5429,23.8893,24.0503,12800.0],["2022-08-31",24.1924,24.1924,23.6136,23.8798,12700.0],["2022-09-01",23.7946,24.486,23.7946,24.3629,11600.0],["2022-09-02",24.7134,24.7513,23.9272,24.1071,5300.0],["2022-09-06",23.984,24.4671,23.482,23.482,10300.0],["2022-09-07",23.6241,23.6241,22.1558,23.1883,14300.0],["2022-09-08",23.1031,23.1125,22.6105,22.9042,6300.0],["2022-09-09",23.0273,23.2641,22.5158,23.2546,7700.0],["2022-09-12",23.302,23.302,22.7337,23.0557,5800.0],["2022-09-13",22.9231,22.9231,21.7012,22.2979,16100.0],["2022-09-14",22.5821,22.7242,21.9759,22.44,21100.0],["2022-09-15",22.118,22.6579,21.7391,22.5063,18100.0],["2022-09-16",22.3927,22.5253,21.919,22.5253,20600.0],["2022-09-19",22.6579,23.4062,22.5347,23.302,14100.0],["2022-09-20",23.2073,24.7513,22.6806,24.7513,29600.0],["2022-09-21",24.3913,24.7513,23.6714,24.0598,22600.0],["2022-09-22",24.344,24.4368,23.6146,23.7283,13700.0],["2022-09-23",21.1044,23.8703,21.1044,23.7567,27600.0],["2022-09-26",24.0124,24.6187,23.2073,24.6187,13500.0],["2022-09-27",24.3724,24.3724,23.0841,23.8324,15100.0],["2022-09-28",24.0598,24.1545,23.2831,23.7188,18600.0],["2022-09-29",23.3872,24.1261,23.3872,23.7661,10400.0],["2022-09-30",24.003,24.1545,23.2641,23.2641,16800.0],["2022-10-03",23.302,24.0124,23.302,24.0124,18000.0],["2022-10-04",23.9935,24.1071,23.7567,24.1071,11800.0],["2022-10-05",23.7946,23.7946,23.5578,23.5578,8100.0],["2022-10-06",23.6904,23.8419,23.3683,23.8419,6700.0],["2022-10-07",23.9651,24.0503,23.0557,24.0503,8400.0],["2022-10-10",23.8609,24.0503,23.804,23.804,7000.0],["2022-10-11",23.7567,24.1545,23.7188,23.9651,11400.0],["2022-10-12",23.6998,24.1545,23.6809,23.8893,12800.0],["2022-10-13",23.6904,24.7134,23.5454,24.7134,25500.0],["2022-10-14",24.5713,24.6281,24.1356,24.4103,10000.0],["2022-10-17",24.5145,25.4617,23.984,25.2249,25800.0],["2022-10-18",25.3291,26.049,25.3291,26.049,41600.0],["2022-10-19",25.9258,26.2005,25.5754,25.9732,15000.0],["2022-10-20",25.9543,25.9543,25.1491,25.6038,8900.0],["2022-10-21",25.6417,26.1437,25.2012,26.1437,29100.0],["2022-10-24",26.1248,26.4752,26.0537,26.4184,25600.0],["2022-10-25",26.2858,26.5226,25.8216,26.5226,23600.0],["2022-10-26",26.3616,26.9773,26.1475,26.3995,50500.0],["2022-10-27",26.4373,26.7802,26.4373,26.6931,22500.0],["2022-10-28",26.6931,27.4698,26.3047,27.4698,51400.0],["2022-10-31",26.8068,27.6782,26.8068,27.2804,33500.0],["2022-11-01",27.6024,28.3318,26.5037,28.0855,30000.0],["2022-11-02",27.7066,28.024,26.4847,26.5605,40600.0],["2022-11-03",26.6268,27.072,26.2195,26.7499,7600.0],["2022-11-04",26.8731,27.7445,26.4279,27.6214,28400.0],["2022-11-07",27.5077,27.934,26.3521,26.5984,43800.0],["2022-11-08",26.7594,26.8541,26.3332,26.8541,7500.0],["2022-11-09",26.8068,26.8068,25.349,26.1532,9600.0],["2022-11-10",26.5889,27.4698,25.9069,27.3941,24900.0],["2022-11-11",27.4414,27.4509,26.2668,26.5131,8800.0],["2022-11-14",26.5131,27.9671,26.5131,27.6119,41900.0],["2022-11-15",27.4698,27.4698,26.4563,26.6647,16900.0],["2022-11-16",26.1702,27.342,26.1702,26.9867,7300.0],["2022-11-17",26.9489,27.4462,25.2438,27.2141,29500.0],["2022-11-18",27.4698,27.4698,26.2811,26.9299,19300.0],["2022-11-21",27.0531,27.3562,26.712,27.3467,8100.0],["2022-11-22",27.4604,27.6972,26.5046,27.2899,16900.0],["2022-11-23",27.2425,27.4604,26.9678,27.2425,14400.0],["2022-11-25",26.9962,27.4604,26.6457,27.1762,11600.0],["2022-11-28",27.1951,27.3277,26.4658,26.9394,12800.0],["2022-11-29",27.0909,27.1336,26.731,26.9773,8200.0],["2022-11-30",27.1194,27.4698,26.7594,27.4319,15300.0],["2022-12-01",27.3941,27.3941,27.072,27.2804,11000.0],["2022-12-02",27.2141,27.2425,26.7215,27.1288,7600.0],["2022-12-05",27.0057,27.1762,26.7215,27.0152,8100.0],["2022-12-06",27.1383,27.4556,26.1437,27.2236,16500.0],["2022-12-07",27.1951,27.233,26.6486,26.8636,16400.0],["2022-12-08",27.1572,27.1572,26.5037,26.9773,7300.0],["2022-12-09",26.9394,26.9394,26.5131,26.5415,8400.0],["2022-12-12",26.7973,27.1667,26.3995,26.8636,15700.0],["2022-12-13",27.0909,27.3126,26.8162,27.2709,25800.0],["2022-12-14",27.1762,27.4509,27.0436,27.1857,17300.0],["2022-12-15",27.1572,27.1572,25.5848,25.9164,17500.0],["2022-12-16",25.7364,26.7784,25.6701,26.5226,85800.0],["2022-12-19",26.2858,26.4658,25.8216,25.8879,7000.0],["2022-12-20",25.8027,26.3426,25.8027,26.0963,4800.0],["2022-12-21",26.3805,27.8866,26.3,27.4983,22400.0],["2022-12-22",27.6119,27.9624,26.6742,27.072,21200.0],["2022-12-23",27.4698,27.8677,27.4698,27.593,10200.0],["2022-12-27",27.8487,27.8487,26.9962,26.9962,7500.0],["2022-12-28",26.9015,27.4604,26.3332,26.3332,17100.0],["2022-12-29",27.3562,27.3562,26.0518,27.072,20200.0],["2022-12-30",26.9204,27.5456,26.5974,27.2614,16500.0],["2023-01-03",27.2425,27.2425,25.8595,25.9543,12000.0],["2023-01-04",26.3332,26.3332,25.0108,25.2533,10800.0],["2023-01-05",25.3575,26.21,24.5618,24.7797,8400.0],["2023-01-06",24.7229,25.3859,24.7229,25.3007,7400.0],["2023-01-09",25.3575,25.3859,24.6376,25.0165,13500.0],["2023-01-10",25.0165,25.0165,23.3209,23.5388,24500.0],["2023-01-11",23.4536,23.6714,22.9231,23.2641,10100.0],["2023-01-12",23.4015,23.8609,23.2736,23.6619,13700.0],["2023-01-13",23.5577,23.7283,23.0178,23.4725,7600.0],["2023-01-17",23.2357,23.6809,22.3737,22.7147,19500.0],["2023-01-18",22.7242,23.6809,22.7242,23.1978,21900.0],["2023-01-19",22.7715,23.6809,22.7715,23.6051,39400.0],["2023-01-20",23.6809,24.7229,23.3569,23.5862,25900.0],["2023-01-23",23.6998,24.6281,23.3209,24.2113,23300.0],["2023-01-24",23.984,24.2019,23.2073,23.7567,25100.0],["2023-01-25",23.2262,24.3913,23.2262,24.344,21100.0],["2023-01-26",24.2019,24.9881,23.6809,24.2871,18300.0],["2023-01-27",24.1071,24.2019,23.0841,23.7093,25600.0],["2023-01-30",23.7661,23.7661,22.9799,22.9799,11200.0],["2023-01-31",22.9799,23.9082,22.4874,23.4346,70400.0],["2023-02-01",23.6809,25.4238,23.6809,25.1965,36600.0],["2023-02-02",25.1112,26.1342,24.9123,25.9732,28900.0],["2023-02-03",26.0206,26.7026,25.3291,26.2384,21100.0],["2023-02-06",26.3332,26.5226,26.0016,26.049,5700.0],["2023-02-07",26.0585,26.5131,25.492,26.0016,23000.0],["2023-02-08",26.1721,26.1816,25.6701,25.6701,16000.0],["2023-02-09",25.9448,25.9448,24.9312,25.1586,15000.0],["2023-02-10",25.3196,25.5754,24.666,25.0923,13400.0],["2023-02-13",25.3196,25.6322,24.8934,25.6322,21400.0],["2023-02-14",25.348,25.8501,24.684,24.827,26100.0],["2023-02-15",24.9028,25.5754,24.8848,25.187,11500.0],["2023-02-16",25.1017,25.4522,25.1017,25.4522,8900.0],["2023-02-17",25.5659,25.5659,24.9227,25.3954,9100.0],["2023-02-21",25.2817,25.2817,24.3818,24.7986,11400.0],["2023-02-22",23.8211,25.0639,23.8211,24.8934,18400.0],["2023-02-23",24.9123,25.7174,24.9123,25.5754,13600.0],["2023-02-24",25.4333,25.6028,24.7418,25.0354,10500.0],["2023-02-27",25.367,25.367,24.5902,24.6471,8400.0],["2023-02-28",24.5618,25.5754,24.1829,25.2059,17600.0],["2023-03-01",25.2533,25.2533,24.0029,24.0029,11600.0],["2023-03-02",24.3203,24.344,23.6809,24.0598,4500.0],["2023-03-03",23.8514,23.8514,23.823,23.823,4600.0],["2023-03-06",23.913,24.4955,23.3115,23.5767,15700.0],["2023-03-07",23.8533,24.4084,23.5814,23.8703,5800.0],["2023-03-08",24.1735,24.1735,23.7472,23.7472,3400.0],["2023-03-09",23.302,23.6714,21.8717,21.8717,11700.0],["2023-03-10",21.6254,21.8717,19.7499,20.1193,22300.0],["2023-03-13",19.4657,19.6551,17.5996,18.9068,48000.0],["2023-03-14",21.1044,21.6443,19.6646,20.7824,48000.0],["2023-03-15",19.9867,21.4075,19.9867,20.8392,28500.0],["2023-03-16",20.8392,22.4504,19.892,21.8811,41600.0],["2023-03-17",21.4549,22.2221,21.057,21.8622,53500.0],["2023-03-20",21.8622,23.1126,20.3182,20.375,21400.0],["2023-03-21",20.8676,21.5212,20.6024,21.2844,12400.0],["2023-03-22",21.417,21.417,20.4319,20.4603,14700.0],["2023-03-23",20.7445,20.8581,20.5077,20.6876,15200.0],["2023-03-24",20.2519,21.4928,20.1761,21.2749,13300.0],["2023-03-27",21.076,21.2323,20.3656,20.3656,27900.0],["2023-03-28",20.3656,20.9529,19.9914,20.6971,18600.0],["2023-03-29",20.7445,20.7445,20.3277,20.4603,26500.0],["2023-03-30",20.3656,20.4603,20.1761,20.1761,11700.0],["2023-03-31",20.2708,20.4603,20.1761,20.4603,27400.0],["2023-04-03",20.4508,20.5171,19.8919,20.0909,36000.0],["2023-04-04",19.8919,19.8919,19.2289,19.371,23200.0],["2023-04-05",19.4183,19.6172,18.9163,19.4941,14300.0],["2023-04-06",19.1531,20.2661,19.1531,20.0814,22900.0],["2023-04-10",19.892,20.5077,19.892,20.2898,14300.0],["2023-04-11",20.233,20.9055,20.0909,20.3656,20100.0],["2023-04-12",20.3656,20.6971,20.3656,20.3656,5800.0],["2023-04-13",20.2898,20.5247,20.2898,20.4603,5400.0],["2023-04-14",20.5645,20.6734,20.1856,20.4982,27100.0],["2023-04-17",20.3845,20.8392,19.9346,20.8013,8900.0],["2023-04-18",20.8392,20.8392,20.2045,20.6308,9800.0],["2023-04-19",20.3703,20.4035,18.8784,19.2478,9700.0],["2023-04-20",19.3804,19.3804,18.6605,18.9921,8700.0],["2023-04-21",18.7174,18.7553,17.8175,17.8175,14900.0],["2023-04-24",17.8933,18.2655,17.253,17.467,45200.0],["2023-04-25",17.2681,17.3761,16.2451,16.6808,37300.0],["2023-04-26",16.5387,17.4291,16.4592,17.3249,26300.0],["2023-04-27",17.3344,18.9352,16.8608,17.2207,38100.0],["2023-04-28",17.2302,17.5239,16.8769,17.2586,11500.0],["2023-05-01",17.0502,17.181,16.5577,16.6145,15600.0],["2023-05-02",16.6429,16.6429,15.7999,16.0178,18100.0],["2023-05-03",16.3872,17.199,16.1504,16.3351,21700.0],["2023-05-04",15.6247,15.9893,14.3601,15.3736,55000.0],["2023-05-05",15.3926,16.6713,15.0326,16.1883,63900.0],["2023-05-08",16.1314,16.2546,15.7241,16.0083,7600.0],["2023-05-09",15.8662,16.5766,15.7715,16.4251,18000.0],["2023-05-10",16.5766,16.5766,15.9609,16.3777,10200.0],["2023-05-11",16.1598,16.4914,15.9988,16.283,9700.0],["2023-05-12",16.3161,16.7755,16.1125,16.6145,19500.0],["2023-05-15",16.5293,16.6619,16.5293,16.5387,6600.0],["2023-05-16",16.7661,16.8987,16.5103,16.5387,6400.0],["2023-05-17",16.0462,17.7417,16.0462,17.4197,18900.0],["2023-05-18",17.5144,17.8838,17.2681,17.7891,17000.0],["2023-05-19",18.1017,18.1017,17.718,17.7607,9100.0],["2023-05-22",18.0638,18.9447,17.4348,18.9258,16000.0],["2023-05-23",18.9447,20.1098,18.3669,20.0719,30100.0],["2023-05-24",19.7499,20.251,19.3899,20.0056,24800.0],["2023-05-25",20.0435,20.2614,18.2343,20.1477,10800.0],["2023-05-26",19.7404,20.9718,19.7404,20.8865,16000.0],["2023-05-30",20.8487,20.8865,20.0009,20.1003,18900.0],["2023-05-31",20.574,20.574,19.0584,19.3047,22900.0],["2023-06-01",19.2384,19.7309,19.2384,19.6173,11000.0],["2023-06-02",19.9488,21.1518,19.6078,21.1518,30800.0],["2023-06-05",21.0476,21.0476,19.9583,20.0909,19800.0],["2023-06-06",20.2045,21.6462,20.2045,21.5307,18300.0],["2023-06-07",21.7296,22.2506,21.1044,21.4549,44700.0],["2023-06-08",21.3981,21.4549,20.8392,21.2844,16700.0],["2023-06-09",21.5023,21.5023,20.2993,20.6687,15500.0],["2023-06-12",20.915,21.7769,20.0246,20.053,21900.0],["2023-06-13",20.1193,20.3656,18.5848,19.0679,27900.0],["2023-06-14",19.7972,19.7972,18.7742,19.3236,18500.0],["2023-06-15",19.9014,20.5455,18.6795,20.2803,14000.0],["2023-06-16",20.6497,21.0286,19.783,20.1098,32400.0],["2023-06-20",20.0625,20.1951,19.3615,19.5415,17800.0],["2023-06-21",19.7688,20.1572,19.4183,19.4183,16200.0],["2023-06-22",19.5699,19.603,19.1247,19.2478,11400.0],["2023-06-23",18.8595,19.873,18.4711,19.2289,122000.0],["2023-06-26",19.1044,20.378,19.1044,20.0429,21600.0],["2023-06-27",20.0524,20.2593,18.8363,18.8363,16700.0],["2023-06-28",19.0565,19.2768,18.7213,18.8937,15200.0],["2023-06-29",18.9703,19.5353,18.5873,19.3438,8400.0],["2023-06-30",19.3917,19.8226,18.9416,19.2385,19200.0],["2023-07-03",19.2289,20.5312,19.2289,20.0141,4100.0],["2023-07-05",19.7268,19.7268,18.0127,18.233,14200.0],["2023-07-06",18.3096,19.0469,17.3232,18.0797,12200.0],["2023-07-07",19.0661,19.1427,17.5531,18.7405,31100.0],["2023-07-10",18.6447,18.9224,18.3958,18.4915,6000.0],["2023-07-11",18.9416,18.9416,18.9416,18.9416,2600.0],["2023-07-12",19.0086,19.0086,18.6629,18.8458,11500.0],["2023-07-13",18.8554,20.0046,18.8554,20.0046,23600.0],["2023-07-14",19.3438,19.4874,18.4053,18.4436,10700.0],["2023-07-17",18.051,19.0038,18.006,18.6735,8300.0],["2023-07-18",18.5969,19.7268,18.4944,19.7268,19800.0],["2023-07-19",19.0565,19.5468,18.3479,18.5298,48300.0],["2023-07-20",18.6543,19.1523,18.6026,19.1523,23800.0],["2023-07-21",19.1523,19.7316,19.1235,19.5257,18500.0],["2023-07-24",19.0757,19.3103,18.5107,18.6926,12800.0],["2023-07-25",18.6735,18.8171,18.0175,18.3766,21600.0],["2023-07-26",18.5873,18.9991,18.0989,18.3,16000.0],["2023-07-27",18.5011,18.5729,18.1085,18.1659,20600.0],["2023-07-28",18.5107,19.1044,18.4915,18.5298,12400.0],["2023-07-31",18.5681,18.7501,17.8978,18.1947,15800.0],["2023-08-01",18.1947,18.3287,18.0079,18.3,10900.0],["2023-08-02",18.1085,18.4628,18.1085,18.4149,6100.0],["2023-08-03",18.1947,18.9991,18.1947,18.7022,8100.0],["2023-08-04",18.9129,19.1092,18.8171,18.8746,6400.0],["2023-08-07",18.865,19.1523,18.865,19.0086,4200.0],["2023-08-08",18.9129,19.3438,18.4005,19.1235,13000.0],["2023-08-09",19.0661,19.3629,18.4724,18.7213,8200.0],["2023-08-10",18.9033,19.0852,18.233,18.9512,10700.0],["2023-08-11",18.8746,18.8746,18.3814,18.6735,7300.0],["2023-08-14",18.186,18.4379,18.0893,18.0893,5500.0],["2023-08-15",18.0031,18.7213,17.7762,18.1947,10400.0],["2023-08-16",18.2502,18.4532,17.0934,17.1126,20400.0],["2023-08-17",17.1126,17.8691,17.0455,17.7542,21700.0],["2023-08-18",17.4381,17.7542,16.9115,16.9115,45200.0],["2023-08-21",16.9976,17.7589,16.9689,17.4381,14300.0],["2023-08-22",17.4525,17.4765,16.854,17.1413,24400.0],["2023-08-23",16.8732,17.7063,16.5188,17.6584,18300.0],["2023-08-24",17.5339,18.1181,16.6251,17.6584,12300.0],["2023-08-25",17.3041,17.8882,17.2754,17.8882,4800.0],["2023-08-28",17.9457,18.2234,17.8308,17.8308,4800.0],["2023-08-29",18.1947,18.1947,17.5243,17.802,14100.0],["2023-08-30",17.6297,17.7159,17.6201,17.6488,6100.0],["2023-08-31",17.6392,18.1611,16.7343,16.921,11300.0],["2023-09-01",16.9306,17.4477,16.9306,17.4286,11500.0],["2023-09-05",17.1796,17.5626,17.1317,17.5339,10700.0],["2023-09-06",17.0934,17.103,16.7582,16.9115,11100.0],["2023-09-07",16.9785,17.2179,16.7582,16.787,39100.0],["2023-09-08",16.7582,17.0743,16.5667,16.7678,18100.0],["2023-09-11",16.7582,17.6105,16.7582,17.3903,24600.0],["2023-09-12",17.4765,17.5531,16.5907,16.854,8200.0],["2023-09-13",16.9498,17.6009,16.629,17.0743,15200.0],["2023-09-14",17.237,17.4764,17.1173,17.4286,8700.0],["2023-09-15",17.3328,17.7159,16.9115,17.4669,59500.0],["2023-09-18",17.3711,17.7063,17.2083,17.5483,14300.0],["2023-09-19",17.6871,17.6871,16.8061,17.1221,24600.0],["2023-09-20",17.0838,17.6967,17.0838,17.237,11500.0],["2023-09-21",17.1126,17.7063,16.1071,16.4901,29700.0],["2023-09-22",16.4135,17.4286,16.2316,17.2754,30200.0],["2023-09-25",17.2658,17.6201,17.1317,17.2849,20400.0],["2023-09-26",17.2466,17.419,17.1317,17.1317,15800.0],["2023-09-27",17.4429,17.8116,17.1509,17.3328,29900.0],["2023-09-28",17.4573,18.1851,16.8636,16.8636,11800.0],["2023-09-29",17.0455,17.6105,16.8732,17.0934,20300.0],["2023-10-02",17.1509,17.3232,16.7774,16.7774,30300.0],["2023-10-03",16.289,17.2179,16.289,17.0359,13500.0],["2023-10-04",16.8157,17.6201,16.7487,17.1317,13100.0],["2023-10-05",17.1892,17.4286,17.0551,17.4286,27200.0],["2023-10-06",17.0072,17.4286,16.9641,17.2849,14000.0],["2023-10-09",16.9498,17.2658,16.9498,16.9689,7800.0],["2023-10-10",17.1987,17.3855,17.1748,17.2275,12700.0],["2023-10-11",16.9699,17.5081,16.9699,17.2658,6700.0],["2023-10-12",17.3041,17.3615,17.2208,17.2754,6400.0],["2023-10-13",17.2083,17.237,16.7199,17.237,6100.0],["2023-10-16",17.2562,17.6105,17.2562,17.3807,16300.0],["2023-10-17",17.3041,18.1659,17.3041,17.5818,21500.0],["2023-10-18",17.486,17.486,16.356,17.0647,8800.0],["2023-10-19",16.2794,16.9881,16.1837,16.7104,15900.0],["2023-10-20",16.8923,16.8923,16.2028,16.2028,15800.0],["2023-10-23",16.2028,16.2651,14.7664,14.9867,27100.0],["2023-10-24",15.1686,15.3218,14.7856,15.0824,8500.0],["2023-10-25",14.5174,15.7527,13.7705,15.1303,31400.0],["2023-10-26",15.2356,16.605,15.2356,16.3656,15600.0],["2023-10-27",16.471,16.9258,16.0879,16.605,11300.0],["2023-10-30",16.921,17.7159,16.4135,17.7159,10900.0],["2023-10-31",17.4956,17.9457,17.4956,17.6009,9400.0],["2023-11-01",17.8499,17.8499,17.0934,17.0934,11700.0],["2023-11-02",17.103,17.1317,15.8198,16.7391,19400.0],["2023-11-03",16.7391,17.6967,15.341,17.6967,25900.0],["2023-11-06",17.6297,18.051,17.4142,17.4573,9500.0],["2023-11-07",17.4669,17.6201,17.4669,17.6201,11000.0],["2023-11-08",17.6201,17.6201,17.0934,17.4286,8200.0],["2023-11-09",17.5339,17.5339,17.3424,17.3424,5600.0],["2023-11-10",17.3424,17.6201,17.103,17.352,12100.0],["2023-11-13",16.9785,17.7159,16.9785,17.4573,10700.0],["2023-11-14",17.8116,20.6462,17.0838,20.6462,40700.0],["2023-11-15",20.1099,20.1099,18.3862,18.4532,17100.0],["2023-11-16",17.7733,18.4321,17.7733,17.8691,10400.0],["2023-11-17",18.1085,18.367,18.0127,18.2904,20700.0],["2023-11-20",18.1564,18.3766,17.6871,18.3479,5100.0],["2023-11-21",18.1181,18.3766,17.5052,17.5052,7800.0],["2023-11-22",17.984,18.0989,17.984,18.0989,2900.0],["2023-11-24",18.1947,18.1947,17.8116,17.9553,4500.0],["2023-11-27",17.7159,18.1947,17.7159,18.1947,10700.0],["2023-11-28",18.0127,18.0893,17.8116,17.8116,6100.0],["2023-11-29",18.3862,18.6926,17.9553,18.6926,17100.0],["2023-11-30",18.865,18.9129,18.527,18.9129,8300.0],["2023-12-01",18.683,20.1195,18.683,19.8035,35500.0],["2023-12-04",19.6981,20.1578,17.7637,18.0031,38400.0],["2023-12-05",17.8403,17.9648,17.0455,17.4956,29600.0],["2023-12-06",17.2754,18.6352,17.2754,18.2808,22300.0],["2023-12-07",18.4628,19.1235,18.4628,19.0469,16100.0],["2023-12-08",19.7077,19.7077,18.7213,19.0182,11600.0],["2023-12-11",19.1523,19.1523,18.2042,18.683,40500.0],["2023-12-12",18.9416,19.1427,18.1564,18.5107,15700.0],["2023-12-13",18.9895,19.6694,18.4867,18.8937,41700.0],["2023-12-14",18.9224,20.0859,18.7118,19.7939,26900.0],["2023-12-15",20.1099,22.4752,19.6598,21.5463,135800.0],["2023-12-18",21.3261,21.4601,20.5887,21.4314,25500.0],["2023-12-19",21.5463,22.9827,21.4027,22.6571,33500.0],["2023-12-20",22.6571,23.7871,21.6612,22.6954,49900.0],["2023-12-21",22.5901,22.9636,22.5039,22.5039,17600.0],["2023-12-22",22.9444,23.0881,22.5039,22.9636,16400.0],["2023-12-26",23.1264,23.4615,22.6169,22.8582,26000.0],["2023-12-27",22.9827,23.452,22.9444,23.452,19800.0],["2023-12-28",23.2489,23.4328,23.0306,23.2126,17400.0],["2023-12-29",22.8008,22.954,21.4505,21.6038,19000.0],["2024-01-02",21.6038,21.6038,19.4779,19.5257,12800.0],["2024-01-03",19.6598,21.2303,18.8889,20.1099,35900.0],["2024-01-04",20.4834,22.0012,19.7508,21.5655,36100.0],["2024-01-05",21.5846,23.021,21.441,21.9198,41000.0],["2024-01-08",22.4943,22.4943,21.0771,21.6325,18700.0],["2024-01-09",21.1058,21.1058,19.9662,19.9662,10000.0],["2024-01-10",19.8035,20.3301,19.2672,20.2057,18300.0],["2024-01-11",20.1099,20.1099,19.2576,19.6119,14500.0],["2024-01-12",20.2152,20.7323,19.6694,20.2823,9700.0],["2024-01-16",19.995,20.3876,19.4874,19.4874,14400.0],["2024-01-17",18.798,19.1331,18.4436,18.683,15600.0],["2024-01-18",18.8171,19.5928,18.8171,19.5928,9800.0],["2024-01-19",19.9662,19.9662,19.0086,19.3438,23800.0],["2024-01-22",19.5162,19.8322,19.5162,19.8322,10900.0],["2024-01-23",20.2344,20.2344,18.7501,19.5162,15600.0],["2024-01-24",19.5449,19.6311,19.2863,19.2863,9000.0],["2024-01-25",19.6598,20.0141,18.7022,19.3534,23000.0],["2024-01-26",19.6502,19.6502,18.9512,19.1044,13200.0],["2024-01-29",18.9694,20.4642,18.9694,20.4642,45300.0],["2024-01-30",19.8992,20.0333,18.9129,18.9512,17400.0],["2024-01-31",18.4915,18.9799,18.1947,18.1947,24700.0],["2024-02-01",17.7159,18.0989,17.4286,17.486,21600.0],["2024-02-02",17.0647,17.3903,16.7582,16.854,27500.0],["2024-02-05",16.8061,17.1509,16.4863,16.9306,22600.0],["2024-02-06",16.7487,17.3328,15.906,16.8061,29200.0],["2024-02-07",16.8827,17.192,16.1664,16.3943,17100.0],["2024-02-08",16.5571,17.1509,16.2986,16.5284,14000.0],["2024-02-09",17.237,18.1851,16.9976,17.9457,33700.0],["2024-02-12",17.9553,18.4293,17.6201,17.7733,32100.0],["2024-02-13",17.6009,17.6009,16.4805,17.0743,57100.0],["2024-02-14",17.237,17.7159,17.2026,17.6871,13700.0],["2024-02-15",17.7925,18.4245,17.2083,18.0893,26700.0],["2024-02-16",18.0989,18.4724,17.7829,17.8691,14900.0],["2024-02-20",17.5626,17.8116,16.787,16.8732,11100.0],["2024-02-21",16.5571,16.8349,16.2028,16.7582,13700.0],["2024-02-22",16.6146,17.17,16.222,17.1509,46500.0],["2024-02-23",16.8971,17.5339,16.8971,17.2562,6400.0],["2024-02-26",17.1126,17.6201,16.9833,17.0838,15400.0],["2024-02-27",17.5339,17.6201,17.1413,17.1413,5800.0],["2024-02-28",16.8923,17.6584,16.7008,16.8061,19300.0],["2024-02-29",17.3137,17.3137,16.3082,16.7582,15600.0],["2024-03-01",16.7965,17.0647,16.7965,16.9593,10600.0],["2024-03-04",16.7774,17.1221,16.7199,16.7199,6600.0],["2024-03-05",16.7295,17.1604,16.7295,16.7774,6200.0],["2024-03-06",16.8061,17.0359,16.7582,17.0359,6400.0],["2024-03-07",16.9976,17.5148,16.921,17.0647,19300.0],["2024-03-08",17.2275,17.3232,16.7774,17.1892,11900.0],["2024-03-11",16.9115,17.2754,16.7429,16.9115,9400.0],["2024-03-12",17.2916,17.2916,16.4901,16.854,8000.0],["2024-03-13",16.9306,17.3232,16.9306,17.3232,14200.0],["2024-03-14",17.0359,17.0359,15.9443,16.9402,52000.0],["2024-03-15",16.4231,17.7733,16.4231,17.7159,46100.0],["2024-03-18",17.6967,17.9313,16.9976,16.9976,12900.0],["2024-03-19",17.5914,17.5914,16.8827,16.8827,8900.0],["2024-03-20",17.6498,17.6498,16.8348,17.4286,14200.0],["2024-03-21",16.5954,17.7063,16.5954,17.5818,17300.0],["2024-03-22",17.7159,17.8308,16.7391,16.7391,18700.0],["2024-03-25",16.6625,17.3711,16.4039,17.3711,11600.0],["2024-03-26",17.3711,17.3711,16.7927,17.0455,6500.0],["2024-03-27",17.3711,17.3711,16.9498,17.3328,11100.0],["2024-03-28",17.3251,17.3251,16.5763,17.1604,9000.0],["2024-04-01",16.7037,16.7199,16.3465,16.5859,8100.0],["2024-04-02",15.0537,16.7965,15.0537,16.7199,22400.0],["2024-04-03",16.4997,17.1796,16.4997,17.0072,9100.0],["2024-04-04",17.237,17.237,16.356,16.3656,15100.0],["2024-04-05",17.0455,17.0455,16.2124,16.2124,5300.0],["2024-04-08",16.0496,16.0496,16.0496,16.0496,3600.0],["2024-04-09",16.0707,16.6625,16.0707,16.4135,2900.0],["2024-04-10",15.9155,16.7582,15.3218,15.6666,13800.0],["2024-04-11",15.3984,16.0592,15.3984,16.0592,9900.0],["2024-04-12",16.0879,16.7582,14.843,14.8909,11700.0],["2024-04-15",14.8239,14.8813,14.3642,14.8526,12100.0],["2024-04-16",14.3642,15.6474,14.3642,15.5708,11800.0],["2024-04-17",15.9203,15.9203,15.5612,15.6091,4400.0],["2024-04-18",15.59,16.5188,15.5612,16.0975,21500.0],["2024-04-19",15.9347,16.6625,15.9347,16.6146,6600.0],["2024-04-22",16.4518,16.6912,16.4518,16.4518,6500.0],["2024-04-23",16.4422,16.471,15.7336,16.4614,23700.0],["2024-04-24",16.2794,16.4901,16.1837,16.2794,14300.0],["2024-04-25",16.4614,16.7582,16.1071,16.2794,18600.0],["2024-04-26",16.5188,16.7582,16.5188,16.6242,11600.0],["2024-04-29",16.7391,16.7391,16.2316,16.6338,14300.0],["2024-04-30",16.4518,16.7391,15.8198,15.8198,13400.0],["2024-05-01",16.0305,16.6701,15.7432,16.2986,21400.0],["2024-05-02",16.2794,16.7391,16.2794,16.3943,14900.0],["2024-05-03",16.6768,16.7295,16.5954,16.6912,5900.0],["2024-05-06",16.7487,17.0647,16.7487,17.0168,8800.0],["2024-05-07",17.0407,17.0647,16.8923,16.8923,8300.0],["2024-05-08",16.9881,16.9881,16.605,16.605,4600.0],["2024-05-09",16.6912,16.9402,16.6912,16.9402,6600.0],["2024-05-10",16.9689,16.9689,16.289,16.289,10700.0],["2024-05-13",16.3082,16.3752,15.159,15.8006,47400.0],["2024-05-14",16.1932,16.5093,16.1932,16.4422,8600.0],["2024-05-15",16.8061,16.9498,16.4327,16.4327,8300.0],["2024-05-16",16.2986,16.605,16.2986,16.605,11900.0],["2024-05-17",16.7295,16.7295,16.4039,16.5188,8000.0],["2024-05-20",16.4135,16.4135,16.1071,16.2124,7800.0],["2024-05-21",16.4231,16.7104,16.4231,16.7104,3300.0],["2024-05-22",16.7199,16.7199,16.289,16.3082,8200.0],["2024-05-23",16.5026,16.5093,16.2794,16.2794,17100.0],["2024-05-24",16.2794,16.5188,16.2794,16.4327,11600.0],["2024-05-28",16.4997,16.7247,16.3082,16.3848,8000.0],["2024-05-29",16.289,16.6654,16.0879,16.0879,13600.0],["2024-05-30",16.0975,16.6625,16.0879,16.6625,6500.0],["2024-05-31",16.7104,16.854,16.4614,16.5093,8600.0],["2024-06-03",16.7487,16.7487,16.2124,16.2124,3400.0],["2024-06-04",16.2746,16.3943,16.2746,16.3943,5700.0],["2024-06-05",16.2411,16.471,16.1789,16.471,10400.0],["2024-06-06",16.1358,16.3369,16.0879,16.222,10600.0],["2024-06-07",16.0879,16.2124,15.9155,15.9155,8700.0],["2024-06-10",15.906,16.1549,15.906,16.0879,9100.0],["2024-06-11",15.9538,16.1166,15.6091,16.1166,19900.0],["2024-06-12",16.5188,16.5188,15.9969,16.222,12300.0],["2024-06-13",16.3369,16.3369,16.3369,16.3369,4700.0],["2024-06-14",16.0879,16.1454,15.7144,15.7623,11500.0],["2024-06-17",15.6187,16.3465,15.6187,16.3465,6900.0],["2024-06-18",15.8294,16.5093,15.724,15.7719,28300.0],["2024-06-20",15.7719,16.2794,15.7719,16.2794,5600.0],["2024-06-21",16.222,16.5188,15.7527,15.7527,37200.0],["2024-06-24",15.7729,16.0496,15.7729,15.973,4000.0],["2024-06-25",15.8581,16.4135,15.8581,16.1358,10000.0],["2024-06-26",16.1358,16.5188,15.9921,16.0017,27600.0],["2024-06-27",16.1741,16.8157,16.0257,16.8157,14500.0],["2024-06-28",17.0488,17.1266,16.2328,16.942,119400.0],["2024-07-01",16.5146,16.7963,16.2523,16.2523,15000.0],["2024-07-02",16.2717,16.6603,16.2095,16.3785,15400.0],["2024-07-03",16.1843,16.8448,16.0395,16.8448,12300.0],["2024-07-05",16.5243,16.8448,16.0191,16.0288,25900.0],["2024-07-08",16.2911,16.5437,15.922,16.3494,20300.0],["2024-07-09",16.4563,16.4563,15.8151,15.9317,12700.0],["2024-07-10",15.9511,16.4271,15.5722,16.1065,10300.0],["2024-07-11",15.9123,16.738,15.9025,16.534,25600.0],["2024-07-12",16.738,17.1946,16.5631,17.1266,31800.0],["2024-07-15",17.0003,18.8752,16.8448,18.8752,53600.0],["2024-07-16",18.8752,19.4289,18.37,19.0792,42100.0],["2024-07-17",18.4283,19.3317,18.1369,18.9917,118000.0],["2024-07-18",18.9432,19.4192,18.3214,18.3214,13200.0],["2024-07-19",18.4866,18.7003,17.7094,17.9329,14000.0],["2024-07-22",17.2839,19.1472,17.2839,18.4574,32600.0],["2024-07-23",18.3603,18.6614,18.0494,18.3117,38800.0],["2024-07-24",18.4283,18.8849,18.0786,18.3506,18600.0],["2024-07-25",18.3797,19.9146,18.3797,19.4289,43300.0],["2024-07-26",19.9437,19.9437,19.1472,19.4289,15600.0],["2024-07-29",19.2346,19.3803,18.8703,18.8752,5300.0],["2024-07-30",19.1472,19.2346,18.2534,18.8654,47800.0],["2024-07-31",18.982,19.1375,18.6129,18.778,27900.0],["2024-08-01",18.914,18.914,18.1029,18.5546,22600.0],["2024-08-02",18.2146,18.2874,17.7726,18.166,32500.0],["2024-08-05",17.4763,17.7871,16.7671,17.486,32800.0],["2024-08-06",17.3403,17.5831,17.1946,17.5831,8500.0],["2024-08-07",17.8163,17.8163,17.3888,17.7289,9400.0],["2024-08-08",17.8843,18.6712,17.8843,18.6712,8900.0],["2024-08-09",18.506,18.6537,18.1077,18.2923,40300.0],["2024-08-12",18.1077,18.3117,17.9717,18.1271,13800.0],["2024-08-13",18.166,18.4477,18.166,18.4477,4900.0],["2024-08-14",18.4186,18.4574,18.1077,18.2243,9300.0],["2024-08-15",18.4574,19.322,18.4574,18.4866,19600.0],["2024-08-16",18.6712,18.9432,18.3788,18.6032,20600.0],["2024-08-19",18.6226,18.6809,18.6129,18.6129,3200.0],["2024-08-20",18.5449,18.5449,18.2826,18.37,8300.0],["2024-08-21",18.1174,18.3312,18.1077,18.3117,5400.0],["2024-08-22",18.2991,18.2991,18.1757,18.1951,3600.0],["2024-08-23",18.4477,18.9432,18.4409,18.9432,45600.0],["2024-08-26",19.1569,19.3512,19.0112,19.0889,24300.0],["2024-08-27",18.9432,18.9432,18.8654,18.8654,5300.0],["2024-08-28",18.6517,18.7401,18.4866,18.5546,7500.0],["2024-08-29",18.7877,19.322,18.4963,19.118,12700.0],["2024-08-30",19.1375,19.4192,19.1375,19.4192,5100.0],["2024-09-03",18.3214,18.6614,17.6123,17.826,33900.0],["2024-09-04",17.9717,18.1951,17.486,17.6026,14600.0],["2024-09-05",17.8163,18.4186,17.8163,18.098,15000.0],["2024-09-06",17.8843,18.846,17.5365,17.8066,30500.0],["2024-09-09",17.8357,17.9523,17.6997,17.9329,11000.0],["2024-09-10",17.8357,17.9426,17.2917,17.622,17100.0],["2024-09-11",17.2237,17.6511,17.1557,17.2626,10800.0],["2024-09-12",18.2826,18.2826,17.486,18.0591,7200.0],["2024-09-13",18.2534,18.846,18.2389,18.6517,13000.0],["2024-09-16",18.7489,18.7489,18.0591,18.1757,30900.0],["2024-09-17",18.3214,19.118,18.3214,18.5934,12500.0],["2024-09-18",18.6712,19.05,18.1757,18.1757,12800.0],["2024-09-19",18.7294,19.152,18.3515,19.0112,14400.0],["2024-09-20",18.6517,18.8072,18.2729,18.4672,83900.0],["2024-09-23",18.4963,18.4963,17.7969,18.166,17400.0],["2024-09-24",18.2729,18.4574,18.166,18.3603,13100.0],["2024-09-25",18.4477,19.0306,18.4477,19.0112,15400.0],["2024-09-26",19.0694,19.526,18.982,19.4289,41700.0],["2024-09-27",19.4289,19.73,19.2832,19.5066,24500.0],["2024-09-30",19.6436,19.6436,19.1598,19.2152,7900.0],["2024-10-01",19.6232,19.6232,18.438,18.506,13000.0],["2024-10-02",18.6517,18.6517,18.3117,18.3117,16600.0],["2024-10-03",18.3603,18.4089,18.2146,18.2729,15100.0],["2024-10-04",18.6226,18.9432,18.2631,18.8946,10400.0],["2024-10-07",19.0403,19.1617,18.7489,18.9917,25000.0],["2024-10-08",19.2346,19.2832,18.8557,18.9626,15500.0],["2024-10-09",18.9432,19.3317,18.9432,19.0694,21500.0],["2024-10-10",18.9529,19.6232,18.9529,19.4386,26000.0],["2024-10-11",19.8563,20.138,19.5989,19.8563,20400.0],["2024-10-14",19.5746,19.7203,19.526,19.5746,10800.0],["2024-10-15",19.4677,20.3809,19.2346,20.0409,30300.0],["2024-10-16",20.138,21.2843,20.0797,20.8472,26500.0],["2024-10-17",20.8375,20.8958,20.6238,20.6626,13300.0],["2024-10-18",20.6723,20.6723,20.0603,20.4975,12600.0],["2024-10-21",20.5363,20.5363,20.0069,20.4003,23900.0],["2024-10-22",20.5169,20.7015,20.4003,20.6723,9500.0],["2024-10-23",20.4489,20.9735,20.4489,20.9735,25400.0],["2024-10-24",20.7889,21.0609,20.6335,20.9735,10500.0],["2024-10-25",21.1289,21.1289,20.8763,20.8763,8500.0],["2024-10-28",21.0609,21.1289,20.75,21.0803,13800.0],["2024-10-29",21.2358,21.2911,20.4003,20.7695,23500.0],["2024-10-30",20.7403,20.9735,20.7403,20.886,8900.0],["2024-10-31",20.784,20.784,20.5849,20.7306,15400.0],["2024-11-01",20.7306,20.8375,20.4975,20.8375,7500.0],["2024-11-04",20.7452,20.7452,20.5946,20.7403,7900.0],["2024-11-05",20.8958,21.3718,20.8958,21.3523,14400.0],["2024-11-06",21.5175,23.9947,21.5175,23.8004,95300.0],["2024-11-07",23.6935,23.8684,22.7464,23.2661,51200.0],["2024-11-08",23.4021,24.0238,23.2661,23.8781,31300.0],["2024-11-11",24.0821,25.7627,24.0821,25.2381,23700.0],["2024-11-12",25.2964,25.413,24.801,24.9078,22800.0],["2024-11-13",25.2964,25.3061,23.8975,23.8975,30100.0],["2024-11-14",23.8878,24.2812,23.6255,23.7324,17000.0],["2024-11-15",24.0821,24.2181,23.7907,23.9752,16500.0],["2024-11-18",24.189,24.4901,23.2467,23.5867,20400.0],["2024-11-19",23.4312,23.4312,22.8289,23.0329,12800.0],["2024-11-20",22.8095,22.8095,21.3038,21.3718,26300.0],["2024-11-21",21.5078,22.8678,21.4689,22.3238,12800.0],["2024-11-22",22.4501,22.9455,22.0226,22.9455,13800.0],["2024-11-25",23.3147,24.1695,23.1009,23.1787,26200.0],["2024-11-26",23.2758,23.3049,22.3626,22.5278,10100.0],["2024-11-27",22.7027,22.8872,22.1645,22.4306,10800.0],["2024-11-29",21.8575,22.6346,21.8575,22.0032,8800.0],["2024-12-02",22.0032,22.7901,21.7788,22.3626,13900.0],["2024-12-03",22.3432,22.3432,21.5107,21.7312,10900.0],["2024-12-04",21.9449,22.2364,21.5758,22.2364,12100.0],["2024-12-05",22.3432,22.5569,21.8672,22.3918,31200.0],["2024-12-06",22.0955,22.3335,21.8769,22.0518,7800.0],["2024-12-09",22.1004,22.1781,21.8575,21.8575,9000.0],["2024-12-10",21.7603,22.1004,21.4097,21.9935,18000.0],["2024-12-11",22.1004,22.1975,21.5466,21.6341,18300.0],["2024-12-12",21.5078,21.5563,20.9929,21.0026,6800.0],["2024-12-13",20.6626,21.3621,20.6626,21.0221,13700.0],["2024-12-16",21.1872,21.5661,21.0512,21.1969,8900.0],["2024-12-17",21.2649,21.2746,20.886,21.1289,11400.0],["2024-12-18",21.3426,21.4301,19.3852,20.1575,40200.0],["2024-12-19",20.4003,20.7695,19.866,20.4003,27100.0],["2024-12-20",19.9243,20.9832,19.9243,20.886,69800.0],["2024-12-23",20.5752,20.818,20.07,20.4003,11900.0],["2024-12-24",20.2886,20.2886,19.9243,20.1478,5800.0],["2024-12-26",20.0797,20.2546,19.6523,20.2546,7200.0],["2024-12-27",19.8126,19.8612,19.492,19.4969,8400.0],["2024-12-30",19.5455,19.9146,19.5163,19.9146,26700.0],["2024-12-31",20.1089,20.2935,19.4969,19.5066,10900.0],["2025-01-02",19.4289,19.6135,17.8066,19.3123,15300.0],["2025-01-03",19.05,19.5649,18.846,19.4969,25400.0],["2025-01-06",19.3997,19.9729,19.254,19.4289,13800.0],["2025-01-07",19.2637,19.594,18.7683,19.4289,20200.0],["2025-01-08",19.4386,19.6329,19.4095,19.4483,20700.0],["2025-01-10",19.1957,19.1957,17.69,18.2146,36600.0],["2025-01-13",18.3603,18.3603,17.4957,17.7871,25500.0],["2025-01-14",17.8843,18.4574,17.3597,18.4574,19400.0],["2025-01-15",19.0694,19.2832,18.6323,19.2055,9000.0],["2025-01-16",19.0889,19.0889,18.3894,18.4963,12600.0],["2025-01-17",18.6906,18.6906,18.1174,18.4574,28500.0],["2025-01-21",18.3409,19.3657,18.3409,19.3123,18900.0],["2025-01-22",19.0306,19.1083,18.3992,18.4186,12400.0],["2025-01-23",19.1151,19.1151,18.3409,18.6517,21300.0],["2025-01-24",18.3603,18.574,18.1271,18.2729,14400.0],["2025-01-27",18.37,18.6809,18.0689,18.4574,24200.0],["2025-01-28",18.1951,18.4574,17.9231,18.2631,20100.0],["2025-01-29",18.2826,18.8557,18.2826,18.71,12800.0],["2025-01-30",19.3997,19.9146,18.3214,19.0792,15900.0],["2025-01-31",18.846,18.8849,18.2631,18.37,15400.0],["2025-02-03",18.0689,18.4681,18.0689,18.1271,13900.0],["2025-02-04",18.1174,18.7683,18.1174,18.7003,15100.0],["2025-02-05",19.1472,19.2249,19.1472,19.2249,8100.0],["2025-02-06",19.1083,19.4192,19.0597,19.3026,6200.0],["2025-02-07",18.7003,18.7877,18.4963,18.7877,20900.0],["2025-02-10",18.7877,19.3609,18.7285,19.2152,11200.0],["2025-02-11",18.8363,19.6232,18.8363,19.0306,10800.0],["2025-02-12",18.7489,19.2006,18.7489,18.8072,10900.0],["2025-02-13",18.9334,19.3026,18.6469,19.3026,12000.0],["2025-02-14",19.4095,19.4095,18.982,19.118,7000.0],["2025-02-18",19.0937,19.4192,18.8363,18.8752,12600.0],["2025-02-19",18.6226,18.9432,18.3603,18.7489,6900.0],["2025-02-20",18.5643,18.6129,17.8066,17.8066,10800.0],["2025-02-21",18.0883,18.0883,17.0712,17.1946,32100.0],["2025-02-24",17.5443,17.826,17.0586,17.8066,69200.0],["2025-02-25",18.0106,18.6614,17.7434,18.0591,14400.0],["2025-02-26",18.0689,18.268,17.6997,18.0689,7800.0],["2025-02-27",18.1271,18.1271,17.5929,17.7289,8400.0],["2025-02-28",18.2097,18.2097,18.1174,18.1174,8500.0],["2025-03-03",18.1077,18.1077,17.6803,17.7677,10800.0],["2025-03-04",17.5637,18.0009,17.2606,17.69,22100.0],["2025-03-05",17.3403,17.5831,17.0974,17.0974,30400.0],["2025-03-06",16.9517,17.2043,16.534,16.9128,22000.0],["2025-03-07",17.0488,17.1071,16.1745,16.9614,30500.0],["2025-03-10",16.5923,16.6991,16.1065,16.4563,27400.0],["2025-03-11",16.364,16.8011,16.364,16.7088,18000.0],["2025-03-12",16.7574,17.0294,16.5534,16.8546,17200.0],["2025-03-13",16.5631,16.7477,16.3883,16.6311,10300.0],["2025-03-14",16.6311,17.0003,16.5145,16.7185,14800.0],["2025-03-17",16.7186,17.0226,16.5631,16.8934,13600.0],["2025-03-18",16.6603,16.9711,16.6603,16.9711,11400.0],["2025-03-19",16.9906,17.3306,16.67,16.8448,33100.0],["2025-03-20",16.7088,17.0003,16.5145,16.6408,5300.0],["2025-03-21",16.4368,16.7574,16.4174,16.5534,40700.0],["2025-03-24",16.9323,16.9323,16.466,16.7088,14700.0],["2025-03-25",16.6506,16.7088,16.3766,16.3883,8200.0],["2025-03-26",16.4417,17.0372,16.4417,16.67,10700.0],["2025-03-27",16.806,16.8254,16.7283,16.7866,5500.0],["2025-03-28",17.0003,17.0003,16.568,16.6311,23800.0],["2025-03-31",16.3203,16.7088,16.0483,16.0483,38100.0],["2025-04-01",16.0288,16.7088,16.0288,16.126,8300.0],["2025-04-02",16.0774,16.3008,16.022,16.1551,20400.0],["2025-04-03",15.446,15.6597,14.2122,14.5425,55300.0],["2025-04-04",13.7556,15.0088,13.4156,14.6494,125100.0],["2025-04-07",14.9311,15.1934,14.2317,14.7854,29600.0],["2025-04-08",14.7951,15.0477,13.9791,14.2948,44200.0],["2025-04-09",14.3288,15.5431,14.0568,15.3197,22900.0],["2025-04-10",14.8534,14.8534,13.9791,14.1248,25100.0],["2025-04-11",14.1734,14.5717,13.4642,13.9208,25500.0],["2025-04-14",13.9208,13.9402,13.5419,13.7848,29600.0],["2025-04-15",13.9499,14.1734,13.8917,13.9208,25800.0],["2025-04-16",13.8917,15.0185,13.5905,13.9305,25200.0],["2025-04-17",13.9208,14.2268,13.6585,14.0277,25200.0],["2025-04-21",14.0179,14.0422,13.6099,14.0082,15200.0],["2025-04-22",14.2608,14.5765,14.1054,14.4939,14100.0],["2025-04-23",14.9505,15.4945,14.7465,14.97,14700.0],["2025-04-24",15.0574,15.0622,14.7659,14.9408,16800.0],["2025-04-25",15.0574,15.4751,15.0331,15.2031,28600.0],["2025-04-28",15.2808,15.7034,15.2517,15.6985,21300.0],["2025-04-29",15.8637,16.228,15.8443,16.2134,18300.0],["2025-04-30",16.126,17.1168,16.126,16.6991,16800.0],["2025-05-01",16.636,17.1946,16.0288,16.5146,66800.0],["2025-05-02",16.7283,17.1848,16.5184,16.9711,14800.0],["2025-05-05",16.9906,16.9906,16.194,16.4174,21600.0],["2025-05-06",16.3591,16.5145,16.2231,16.2328,12500.0],["2025-05-07",16.364,16.4951,16.2717,16.4951,20100.0],["2025-05-08",16.5146,17.3208,16.5146,16.67,26600.0],["2025-05-09",16.6603,16.6603,16.6214,16.6311,9100.0],["2025-05-12",17.3888,17.3888,16.7186,17.2431,19100.0],["2025-05-13",17.3888,17.3888,17.0683,17.2431,6600.0],["2025-05-14",17.2626,17.486,17.0158,17.1363,16300.0],["2025-05-15",17.2771,17.5491,17.1654,17.3111,7200.0],["2025-05-16",17.3403,17.3403,16.5923,17.0003,37100.0],["2025-05-19",16.8254,17.3986,16.7283,17.078,9600.0],["2025-05-20",16.9226,17.0877,16.9226,17.0003,4600.0],["2025-05-21",16.7768,17.0294,16.7574,17.0003,52200.0],["2025-05-22",16.7671,17.1751,16.7594,16.8788,19200.0],["2025-05-23",16.5243,16.9226,16.5243,16.7963,16200.0],["2025-05-27",17.1508,17.4228,16.806,17.0488,6400.0],["2025-05-28",16.9808,16.9906,16.8157,16.8157,8500.0],["2025-05-29",16.8157,17.1751,16.8157,17.0294,6100.0],["2025-05-30",17.0003,17.0003,16.9226,16.942,15300.0],["2025-06-02",16.9323,16.9614,16.7671,16.874,8300.0],["2025-06-03",16.806,17.1363,16.806,17.0877,35700.0],["2025-06-04",16.9546,16.9546,16.7671,16.7866,9700.0],["2025-06-05",16.7671,16.9031,16.7574,16.8448,12100.0],["2025-06-06",17.1557,17.486,17.0877,17.3014,16800.0],["2025-06-09",17.2917,17.2917,16.9323,17.0683,14600.0],["2025-06-10",17.0828,17.2237,17.0683,17.2237,4800.0],["2025-06-11",17.2966,17.2966,16.8788,16.9614,20100.0],["2025-06-12",17.0003,17.0003,16.67,16.9323,14500.0],["2025-06-13",16.6506,16.8691,15.8054,16.5923,21900.0],["2025-06-16",16.6117,17.0488,16.6117,17.0488,14800.0],["2025-06-17",16.9128,17.044,16.8254,16.8254,10100.0],["2025-06-18",16.806,17.2626,16.806,17.2626,29500.0],["2025-06-20",17.4374,17.486,17.1751,17.486,31500.0],["2025-06-23",17.5054,17.9717,17.486,17.8843,14800.0],["2025-06-24",18.0009,18.3506,17.9494,18.0786,36700.0],["2025-06-25",18.1563,18.1563,17.9669,18.0494,11900.0],["2025-06-26",18.0203,18.302,18.0203,18.302,7100.0],["2025-06-27",18.2625,18.7462,18.2378,18.4303,63100.0],["2025-06-30",18.4501,18.5784,18.2625,18.2921,17700.0],["2025-07-01",18.2684,18.9535,18.2625,18.8548,15300.0],["2025-07-02",18.9585,19.1214,18.8252,18.9042,15300.0],["2025-07-03",19.2497,19.3237,18.8746,19.0128,12400.0],["2025-07-07",19.1905,19.7334,19.1707,19.2299,39900.0],["2025-07-08",19.1214,19.4866,19.072,19.151,16400.0],["2025-07-09",19.0868,19.1905,18.3612,18.7956,33700.0],["2025-07-10",18.7561,19.1312,18.7561,18.9042,9900.0],["2025-07-11",18.7758,18.8055,18.46,18.608,29400.0],["2025-07-14",18.6376,18.7413,18.1342,18.3909,41900.0],["2025-07-15",18.4205,18.4896,18.0947,18.2625,39600.0],["2025-07-16",18.5044,19.0029,17.917,18.7265,38900.0],["2025-07-17",18.8598,19.3681,18.8598,19.0128,26000.0],["2025-07-18",19.1905,19.225,18.5093,18.8449,24900.0],["2025-07-21",19.0819,19.3385,19.072,19.2497,18400.0],["2025-07-22",19.1707,19.6347,19.1707,19.2892,18400.0],["2025-07-23",19.4817,19.6939,19.3879,19.4965,20100.0],["2025-07-24",19.2299,19.2299,18.6376,18.6376,13500.0],["2025-07-25",18.8647,19.4669,18.8301,18.8647,5900.0],["2025-07-28",18.7561,19.151,18.5685,19.0621,13300.0],["2025-07-29",19.151,19.2596,18.9535,18.9535,12700.0],["2025-07-30",19.1905,19.1905,18.1539,18.3612,28600.0],["2025-07-31",18.1835,18.7808,17.7887,18.1737,20500.0],["2025-08-01",18.1243,18.4994,18.1243,18.1835,32300.0],["2025-08-04",18.4896,18.7561,18.3316,18.4106,10800.0],["2025-08-05",18.5093,18.6722,18.4155,18.5192,18700.0],["2025-08-06",18.7235,18.7364,18.4797,18.4797,11200.0],["2025-08-07",18.4797,18.4797,18.4106,18.4303,14600.0],["2025-08-08",18.6771,18.6771,18.6673,18.6673,4000.0],["2025-08-11",18.8055,19.0177,18.608,18.7561,6300.0],["2025-08-12",18.7561,19.3385,18.6623,19.2892,16900.0],["2025-08-13",19.457,19.4965,19.2892,19.4372,14600.0],["2025-08-14",19.0374,19.2201,18.8844,19.0621,13200.0],["2025-08-15",19.2793,19.2793,18.5093,18.7462,13300.0],["2025-08-18",19.0522,19.0522,18.7857,18.8153,4600.0],["2025-08-19",19.0523,19.1905,18.7877,18.8055,7700.0],["2025-08-20",19.1214,19.4372,18.9338,19.4372,6300.0],["2025-08-21",19.2497,19.4471,19.1608,19.1608,10400.0],["2025-08-22",19.457,20.1875,19.457,20.069,39100.0],["2025-08-25",19.921,19.9703,19.4471,19.5162,10100.0],["2025-08-26",19.8153,19.9506,19.61,19.8321,6800.0],["2025-08-27",19.684,20.0789,19.684,19.8519,9500.0],["2025-08-28",19.8321,20.0029,19.536,19.7334,3800.0],["2025-08-29",19.7531,19.842,19.5458,19.5557,6900.0],["2025-09-02",19.4175,19.4175,19.0819,19.0819,7300.0],["2025-09-03",18.9535,19.4274,18.9437,19.1806,13900.0],["2025-09-04",19.2497,19.9999,19.2497,19.763,14900.0],["2025-09-05",19.7729,20.0295,19.6445,19.9111,21200.0],["2025-09-08",19.9012,20.1184,19.8519,20.1184,14900.0],["2025-09-09",20.0394,20.1974,19.763,20.1974,51000.0],["2025-09-10",20.148,20.4343,19.3188,19.9407,21600.0],["2025-09-11",20.0789,20.5824,20.0789,20.4836,11500.0],["2025-09-12",20.3849,20.3849,19.8222,19.8222,4900.0],["2025-09-15",19.9407,20.1184,19.9407,20.069,5000.0],["2025-09-16",19.9901,20.0295,19.7137,19.7926,9900.0],["2025-09-17",19.9901,20.2368,19.5656,19.5656,23800.0],["2025-09-18",20.0394,21.303,19.9901,20.9673,23500.0],["2025-09-19",20.8785,20.8834,20.069,20.2961,46200.0],["2025-09-22",20.612,20.612,20.1875,20.2763,11700.0],["2025-09-23",20.6416,20.6416,19.7334,20.0197,12100.0],["2025-09-24",20.2368,20.3356,20.0888,20.1974,6200.0],["2025-09-25",20.148,20.3829,20.0197,20.0197,12900.0],["2025-09-26",20.1283,20.1381,19.8913,20.0197,12000.0],["2025-09-29",20.1381,20.1381,19.4175,19.5162,28600.0],["2025-09-30",19.4175,19.842,19.4175,19.5656,18400.0],["2025-10-01",19.4274,19.7433,19.3484,19.378,12500.0],["2025-10-02",19.3484,19.7433,19.0029,19.299,21400.0],["2025-10-03",19.5212,19.5212,19.3681,19.4175,9400.0],["2025-10-06",19.5804,19.6396,18.8844,19.0128,18100.0],["2025-10-07",18.993,19.3583,18.6574,18.6673,14700.0],["2025-10-08",18.8055,18.8371,18.608,18.6475,6500.0],["2025-10-09",18.608,18.7561,18.5883,18.608,10100.0],["2025-10-10",18.608,18.7462,18.3612,18.3711,26300.0],["2025-10-13",18.46,18.8746,18.4106,18.8153,14900.0],["2025-10-14",18.5883,19.3879,18.5883,19.3583,21000.0],["2025-10-15",19.3879,19.7433,19.1411,19.5162,8700.0],["2025-10-16",19.536,19.536,18.455,18.5685,12500.0],["2025-10-17",18.5883,19.2003,18.5883,18.6179,36500.0],["2025-10-20",18.7857,18.8992,18.5685,18.7561,12200.0],["2025-10-21",18.6574,18.8588,18.6574,18.7561,5300.0],["2025-10-22",19.0128,19.763,19.0128,19.763,12200.0],["2025-10-23",19.7433,19.7433,18.6574,18.8351,11400.0],["2025-10-24",18.8153,19.0522,18.8153,19.0522,4900.0],["2025-10-27",19.0621,19.3583,18.8193,19.3188,21800.0],["2025-10-28",19.2497,19.2497,18.9239,18.9239,22900.0],["2025-10-29",18.8548,19.1905,18.2625,18.3909,22200.0],["2025-10-30",18.3415,18.7561,18.3217,18.3316,10300.0],["2025-10-31",18.3316,18.9733,18.3316,18.8548,29900.0],["2025-11-03",19.0029,19.0029,18.766,18.766,11100.0],["2025-11-04",18.7067,18.914,18.6771,18.6771,16800.0],["2025-11-05",18.993,19.1016,18.3612,18.5192,85400.0],["2025-11-06",18.5093,18.8499,18.46,18.46,27600.0],["2025-11-07",18.5982,20.7304,18.5784,20.3356,89900.0],["2025-11-10",20.3553,20.3849,19.0621,19.151,16700.0],["2025-11-11",19.3188,19.8716,19.0226,19.0621,29000.0],["2025-11-12",19.378,19.4175,19.2201,19.3385,10900.0],["2025-11-13",19.2102,19.5557,19.1559,19.3681,13100.0],["2025-11-14",19.2596,19.7433,19.2596,19.6248,17000.0],["2025-11-17",19.5952,19.6742,19.0621,19.0621,16700.0],["2025-11-18",19.2497,19.3879,19.0967,19.3583,14900.0],["2025-11-19",19.0621,19.151,19.0522,19.0522,12400.0],["2025-11-20",19.2398,19.2596,18.7808,18.8055,13600.0],["2025-11-21",18.8153,19.8124,18.8153,19.7235,22900.0],["2025-11-24",19.5557,19.6939,19.2793,19.2793,8700.0],["2025-11-25",19.2299,19.9851,19.2299,19.9012,8900.0],["2025-11-26",19.842,19.9407,19.5409,19.7235,23200.0],["2025-11-28",19.3681,19.7926,19.3484,19.7433,8100.0],["2025-12-01",19.7433,19.9624,19.5557,19.5853,9900.0],["2025-12-02",19.5952,19.6445,19.0424,19.0424,29200.0],["2025-12-03",19.151,19.7087,19.151,19.684,37800.0],["2025-12-04",19.6051,19.8913,19.3188,19.7433,17700.0],["2025-12-05",19.7433,19.7433,19.2497,19.3089,22300.0],["2025-12-08",19.2596,19.8222,19.2003,19.7433,20600.0],["2025-12-09",20.0641,20.1974,19.7729,19.7729,10500.0],["2025-12-10",19.7926,20.6811,19.7926,20.2072,47400.0],["2025-12-11",20.2961,20.7008,20.1875,20.4145,22800.0],["2025-12-12",20.3948,20.612,20.3602,20.4639,17600.0],["2025-12-15",20.612,20.918,20.4639,20.6416,32100.0],["2025-12-16",20.7798,20.839,20.6021,20.7798,17200.0],["2025-12-17",20.918,21.2141,20.8489,21.0957,16000.0],["2025-12-18",21.1747,21.224,20.8588,21.0562,22600.0],["2025-12-19",20.9871,21.2141,20.7798,21.0858,53000.0],["2025-12-22",20.9476,21.0562,20.4145,20.533,18600.0],["2025-12-23",20.3059,20.6149,19.9999,20.0493,12100.0],["2025-12-24",20.2368,20.2368,20.0098,20.0098,5000.0],["2025-12-26",20.0098,20.2517,20.0098,20.1776,5600.0],["2025-12-29",20.0986,20.2862,20.0295,20.2072,9700.0],["2025-12-30",20.0493,20.2072,19.7038,19.7828,18600.0],["2025-12-31",19.8321,19.9012,19.6544,19.7334,11900.0],["2026-01-02",19.8519,19.9111,19.3583,19.4669,21000.0],["2026-01-05",19.4274,19.9604,19.3681,19.6347,23800.0],["2026-01-06",19.4965,19.5754,19.2694,19.3681,22300.0],["2026-01-07",19.1608,19.3188,19.1115,19.1411,14900.0],["2026-01-08",19.1016,20.0888,19.1016,19.5754,30700.0],["2026-01-09",19.6742,19.6742,19.1312,19.2793,25700.0],["2026-01-12",19.1608,19.3385,19.1016,19.3385,6600.0],["2026-01-13",19.3385,19.3385,19.2398,19.2398,3600.0],["2026-01-14",19.2892,19.7433,19.2497,19.5557,25400.0],["2026-01-15",19.6544,19.8667,19.6051,19.7235,13800.0],["2026-01-16",19.4965,19.9308,19.4965,19.5656,13300.0],["2026-01-20",19.2596,20.0888,19.2596,19.9604,33200.0],["2026-01-21",19.9506,20.9772,19.9506,20.8884,27900.0],["2026-01-22",20.8785,21.0167,20.301,20.4738,17900.0],["2026-01-23",20.3849,20.5478,19.8815,20.0098,13200.0],["2026-01-26",19.9407,20.686,19.5508,19.7433,11700.0],["2026-01-27",19.684,20.0098,19.4471,19.7235,15300.0],["2026-01-28",20.2368,20.3553,19.4669,19.7433,30500.0],["2026-01-29",19.9407,20.454,19.9111,20.3652,21100.0],["2026-01-30",20.2368,20.4738,19.7433,20.375,28400.0],["2026-02-02",20.3356,20.7304,20.3356,20.6613,24300.0],["2026-02-03",20.6317,20.7206,20.459,20.7206,12900.0],["2026-02-04",20.7107,20.7699,20.4935,20.7206,29000.0],["2026-02-05",20.6317,20.6515,20.3652,20.5725,14000.0],["2026-02-06",20.7206,20.7304,20.5774,20.612,17600.0],["2026-02-09",20.6811,20.7304,20.3652,20.7304,21000.0],["2026-02-10",20.6317,20.9279,20.6307,20.6317,24600.0],["2026-02-11",20.8102,20.8498,20.2351,20.2847,19900.0],["2026-02-12",20.5425,20.5722,19.7196,20.0616,12600.0],["2026-02-13",20.0269,20.0765,19.7593,19.8287,10800.0],["2026-02-17",19.9278,20.0269,19.7741,19.9278,12400.0],["2026-02-18",19.8287,20.0765,19.6403,19.6403,15400.0],["2026-02-19",19.551,19.8584,19.5411,19.7593,9000.0],["2026-02-20",19.7394,19.9873,19.6799,19.8881,15300.0],["2026-02-23",19.9774,19.9774,19.3627,19.4816,18900.0],["2026-02-24",19.5411,19.5411,19.3329,19.4122,8700.0],["2026-02-25",19.4123,19.792,19.4123,19.789,9200.0],["2026-02-26",19.8187,20.0418,19.6353,19.8287,17300.0],["2026-02-27",19.5808,19.6552,19.0355,19.0355,36400.0],["2026-03-02",19.0355,19.9873,19.0058,19.5709,24300.0],["2026-03-03",19.3528,19.5808,19.1743,19.3924,18700.0],["2026-03-04",19.5808,20.021,19.4866,19.789,34400.0],["2026-03-05",19.789,19.789,19.0851,19.2338,26000.0],["2026-03-06",19.0454,19.3428,18.857,19.3428,23600.0],["2026-03-09",19.2834,19.442,18.8868,19.4023,21900.0],["2026-03-10",19.3032,19.7345,19.1346,19.3924,30700.0],["2026-03-11",19.3528,19.6899,19.3329,19.6899,23700.0],["2026-03-12",19.4816,19.6205,19.3329,19.5213,205800.0],["2026-03-13",19.8584,19.8584,19.4321,19.4321,29600.0],["2026-03-16",19.7989,19.9476,19.5312,19.789,19900.0],["2026-03-17",19.9278,19.9575,19.441,19.5461,27900.0],["2026-03-18",19.3627,19.5015,18.9562,18.976,39600.0],["2026-03-19",18.976,19.4222,18.976,19.3676,23200.0],["2026-03-20",19.4023,19.4023,19.0454,19.3131,57300.0],["2026-03-23",19.561,20.0815,19.4569,19.789,30700.0],["2026-03-24",19.7295,20.136,19.7295,19.9129,17800.0],["2026-03-25",20.1856,20.1856,19.6155,19.7394,16100.0],["2026-03-26",19.5808,20.0468,19.5808,19.9675,8100.0],["2026-03-27",19.8485,19.9377,19.7047,19.8782,9800.0],["2026-03-30",20.1162,20.2451,19.7394,20.2451,21800.0],["2026-03-31",20.3244,20.3839,19.9744,20.1063,21600.0],["2026-04-01",20.2649,20.5326,20.0864,20.1757,12300.0],["2026-04-02",19.9278,20.364,19.9278,20.2153,12800.0],["2026-04-06",20.4959,20.4979,20.2748,20.3392,23200.0],["2026-04-07",20.2252,20.4661,20.2252,20.3343,40700.0],["2026-04-08",20.7507,20.8201,20.5722,20.6416,51700.0],["2026-04-09",20.5227,20.8201,20.5227,20.6515,56200.0],["2026-04-10",20.6416,20.8201,20.4582,20.5821,36900.0],["2026-04-13",20.5524,20.7705,20.483,20.6615,49900.0],["2026-04-14",20.7507,20.7507,20.478,20.6615,36500.0],["2026-04-15",20.8003,20.8697,20.5425,20.5722,128500.0],["2026-04-16",20.5425,20.7408,20.5127,20.5821,56100.0],["2026-04-17",20.8994,21.4348,20.8399,20.8498,184500.0],["2026-04-20",20.8796,21.6628,20.8796,21.2662,103300.0],["2026-04-21",21.1572,21.5042,20.9589,21.058,40100.0],["2026-04-22",21.0184,21.2712,20.9787,21.058,27100.0],["2026-04-23",21.296,21.296,20.8697,20.949,21000.0],["2026-04-24",20.7903,20.8885,20.5623,20.8498,21200.0],["2026-04-27",20.6912,21.8115,20.6912,21.5835,56100.0],["2026-04-28",21.7619,21.9107,21.4348,21.4348,39100.0],["2026-04-29",21.2067,21.2067,20.2451,20.7011,36500.0],["2026-04-30",20.7011,21.063,20.7011,20.8201,23400.0],["2026-05-01",20.8201,21.5537,20.8201,21.2761,18200.0],["2026-05-04",21.1076,21.2067,20.6813,20.8399,30300.0],["2026-05-05",20.8498,21.3852,20.835,21.3555,26500.0],["2026-05-06",21.4149,21.4744,20.6714,21.2266,21800.0],["2026-05-07",21.3158,21.4249,20.7804,21.2861,30500.0],["2026-05-08",21.1671,21.405,20.9093,21.0184,33000.0],["2026-05-11",20.9391,21.0679,20.6218,20.6218,16400.0],["2026-05-12",20.4929,20.4929,20.1836,20.3442,25000.0],["2026-05-13",20.165,20.8949,20.165,20.5135,30000.0],["2026-05-14",20.6529,21.1408,20.1749,20.7923,67700.0],["2026-05-15",20.7126,20.9417,20.4239,20.5832,45300.0],["2026-05-18",20.623,21.7284,20.623,21.1608,57800.0],["2026-05-19",21.1906,21.7483,20.7326,20.8222,27200.0],["2026-05-20",20.7077,21.5093,20.7077,20.9666,43700.0],["2026-05-21",20.7823,21.1608,20.7525,21.0313,22100.0],["2026-05-22",21.1408,21.1408,20.7375,20.9715,24700.0],["2026-05-26",21.0213,21.2504,20.8819,21.2305,25000.0],["2026-05-27",21.1807,21.3599,21.0662,21.1508,15800.0],["2026-05-28",21.0413,21.3101,20.9168,21.1309,23200.0],["2026-05-29",21.0413,21.3848,20.7674,21.1807,34800.0],["2026-06-01",21.1807,21.1906,20.623,20.7823,31100.0],["2026-06-02",20.633,21.1707,20.633,21.0711,17600.0],["2026-06-03",21.0512,21.1209,20.5105,20.6728,43000.0],["2026-06-04",20.9118,21.1309,20.7126,21.0711,19600.0],["2026-06-05",21.101,21.7284,21.101,21.33,45200.0],["2026-06-08",21.34,21.5093,21.3101,21.4894,18300.0],["2026-06-09",21.5093,22.0221,21.5043,21.7184,37100.0],["2026-06-10",21.9076,22.2561,21.4943,21.5591,75100.0],["2026-06-11",21.6487,21.7682,21.2305,21.4097,35700.0],["2026-06-12",21.5989,21.7981,21.3818,21.6188,44600.0],["2026-06-15",21.808,21.808,21.345,21.6786,50800.0],["2026-06-16",21.6786,21.818,21.1608,21.2105,87700.0],["2026-06-17",21.4595,21.5939,21.0114,21.2105,55000.0],["2026-06-18",21.101,21.2703,20.9218,21.2205,70800.0],["2026-06-22",21.2105,21.5491,21.1458,21.4197,55800.0],["2026-06-23",21.4993,22.0072,21.3569,21.7981,122900.0],["2026-06-24",21.7881,22.1715,21.7084,21.8479,97700.0],["2026-06-25",21.818,22.0171,21.4197,21.8479,31200.0],["2026-06-26",21.9076,22.6345,21.4147,21.9076,283900.0],["2026-06-29",20.9835,21.9574,20.9835,21.7781,38600.0],["2026-06-30",21.9076,21.9922,21.4495,21.7084,58300.0],["2026-07-01",22.0371,22.6545,20.9218,22.4354,40200.0],["2026-07-02",22.4852,22.6843,22.0669,22.0769,24200.0],["2026-07-06",22.6843,22.6843,21.6089,22.0171,25800.0],["2026-07-07",22.1964,22.2462,21.7234,21.7881,25900.0],["2026-07-08",21.6587,22.1068,21.4296,21.4396,29900.0],["2026-07-09",21.4097,21.9803,21.4097,21.7881,20200.0],["2026-07-10",21.6686,21.9076,21.5591,21.7483,31800.0],["2026-07-13",20.9238,22.3308,20.9238,21.8379,25900.0],["2026-07-14",21.8279,22.1964,21.6118,21.7084,29100.0],["2026-07-15",21.4495,22.3697,21.4495,21.8479,35200.0],["2026-07-16",21.8479,23.1822,21.8479,22.8237,65200.0],["2026-07-17",22.6445,23.0428,21.6686,22.0868,33200.0],["2026-07-20",22.4155,22.4463,21.6985,21.6985,23100.0],["2026-07-21",21.6587,22.4005,21.6188,21.8379,26100.0],["2026-07-22",22.7939,23.2898,21.5581,22.0868,40700.0],["2026-07-23",21.808,22.9233,21.6935,22.0271,50200.0],["2026-07-24",22.1765,22.6843,21.8678,22.2462,47400.0],["2026-07-27",22.6943,23.1922,22.4652,23.1922,39100.0],["2026-07-28",23.3117,23.6901,23.2818,23.481,41900.0],["2026-07-29",23.3814,23.6901,23.1026,23.1225,33000.0],["2026-07-30",23.2021,23.3615,22.8337,22.9731,29200.0],["2026-07-31",22.7939,23.1225,22.2561,23.1026,38100.0],["2026-08-03",23.3017,23.7797,23.3017,23.5706,36200.0],["2026-08-04",23.6104,24.1581,23.6104,23.71,46400.0],["2026-08-05",23.71,23.81,23.11,23.77,24700.0],["2026-08-06",23.93,23.93,23.29,23.35,24900.0],["2026-08-07",23.495,23.495,23.07,23.32,16100.0],["2026-08-10",23.2,23.89,22.75,22.95,60600.0],["2026-08-11",23.1,23.47,22.911,23.23,18800.0],["2026-08-12",23.46,23.61,23.21,23.21,26900.0],["2026-08-13",23.47,23.67,23.25,23.26,17200.0],["2026-08-14",23.18,23.49,23.18,23.25,14400.0],["2026-08-17",23.15,23.435,22.92,23.09,23400.0],["2026-08-18",23.09,23.43,22.925,22.96,29100.0],["2026-08-19",23.35,23.898,22.87,22.87,42200.0],["2026-08-20",22.76,23.34,22.76,23.02,172000.0],["2026-08-21",23.18,23.5,22.875,23.25,23900.0],["2026-08-24",23.29,23.31,22.48,23.04,87000.0],["2026-08-25",23.24,23.295,22.69,22.89,18300.0],["2026-08-26",22.89,23.08,22.339,22.69,68800.0],["2026-08-27",22.57,22.8,22.32,22.59,53000.0],["2026-08-28",22.59,23.03,22.46,22.935,43500.0],["2026-08-31",22.75,23.095,22.65,22.84,42100.0],["2026-09-01",22.95,23.04,22.42,22.56,32000.0],["2026-09-02",22.66,23.479,22.66,23.02,53700.0],["2026-09-03",23.22,23.386,23.14,23.33,25200.0],["2026-09-04",23.21,23.66,23.025,23.36,36100.0],["2026-09-08",22.98,24.12,22.44,23.41,344400.0],["2026-09-09",23.43,23.58,22.835,22.96,175014.0],["2026-09-10",22.84,23.56,22.695,23.19,71507.196784]]}