{"t":"MRBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-11-07",6.705,7.059,6.6092,6.9923,1296000.0],["2017-11-08",6.9004,7.0816,6.7088,6.8582,155400.0],["2017-11-09",6.7624,7.067,6.7624,6.9157,56000.0],["2017-11-10",7.1379,7.1379,6.8582,6.9923,38400.0],["2017-11-13",7.0383,7.0498,6.9923,7.0192,10000.0],["2017-11-14",6.9923,6.9923,6.9425,6.9502,4400.0],["2017-11-15",6.908,7.0306,6.8965,7.0115,90000.0],["2017-11-16",7.0306,7.0306,6.9464,6.9923,17400.0],["2017-11-17",6.9916,6.9923,6.954,6.954,34600.0],["2017-11-20",6.954,6.954,6.9272,6.9272,60800.0],["2017-11-21",6.9004,6.9962,6.9004,6.9962,32800.0],["2017-11-22",6.9808,6.9923,6.8851,6.9923,56600.0],["2017-11-24",6.9923,6.9923,6.8889,6.8889,5200.0],["2017-11-27",6.9042,6.9054,6.8238,6.8582,40200.0],["2017-11-28",6.8314,6.8927,6.7471,6.8851,72600.0],["2017-11-29",6.864,6.8927,6.613,6.7356,47600.0],["2017-11-30",6.7709,7.046,6.7356,7.046,113200.0],["2017-12-01",7.0364,7.0498,6.6402,7.0306,6200.0],["2017-12-04",6.9004,6.9923,6.9004,6.908,22000.0],["2017-12-05",6.908,6.908,6.705,6.8008,8200.0],["2017-12-06",6.7739,6.9042,6.6935,6.7624,19800.0],["2017-12-07",6.7816,6.8008,6.7739,6.8008,6200.0],["2017-12-08",6.8582,6.9349,6.8582,6.8965,4200.0],["2017-12-11",6.9732,7.3716,6.9732,7.3525,62000.0],["2017-12-12",7.3716,8.1877,7.1111,8.0383,69000.0],["2017-12-13",7.9981,8.046,7.59,8.0345,64200.0],["2017-12-14",7.8352,7.8544,7.3985,7.8544,44800.0],["2017-12-15",7.8199,7.8965,7.4444,7.5441,260600.0],["2017-12-18",7.5096,7.705,7.3563,7.705,8400.0],["2017-12-19",7.5632,7.8927,7.4713,7.8697,9000.0],["2017-12-20",7.6628,7.7969,7.567,7.7778,24600.0],["2017-12-21",7.6992,7.8467,7.6992,7.8467,6200.0],["2017-12-22",7.7739,7.7739,7.5211,7.7011,5000.0],["2017-12-26",7.3372,7.4778,7.3372,7.4778,3200.0],["2017-12-27",7.4598,7.4598,7.3973,7.4291,2800.0],["2017-12-28",7.3724,7.682,7.2988,7.3027,33200.0],["2017-12-29",7.2835,7.6552,7.2835,7.6552,2600.0],["2018-01-02",7.3601,7.6437,7.2988,7.3065,21200.0],["2018-01-03",7.2988,7.8084,7.2988,7.8084,29000.0],["2018-01-04",7.6667,7.7586,7.3578,7.5038,25600.0],["2018-01-05",7.6303,7.9655,7.3755,7.8314,88400.0],["2018-01-08",7.8544,7.8544,7.4521,7.6628,23800.0],["2018-01-09",7.5134,7.5594,7.4559,7.4559,9000.0],["2018-01-10",7.4521,7.5096,7.4521,7.4636,12800.0],["2018-01-11",7.659,7.6628,7.49,7.6054,33200.0],["2018-01-12",7.6054,7.6054,7.6054,7.6054,0.0],["2018-01-16",7.7548,7.7548,7.5096,7.6628,2000.0],["2018-01-17",7.6628,7.6628,7.6628,7.6628,0.0],["2018-01-18",7.6628,7.8226,7.5245,7.7011,16000.0],["2018-01-19",7.682,7.6896,7.4521,7.6628,31600.0],["2018-01-22",7.6441,7.6441,7.4762,7.4762,2400.0],["2018-01-23",7.41,7.5211,7.3881,7.3908,6400.0],["2018-01-24",7.4636,7.4636,7.4636,7.4636,400.0],["2018-01-25",7.3835,7.3985,7.3793,7.3793,2200.0],["2018-01-26",7.4521,7.4521,7.0847,7.3563,4000.0],["2018-01-29",7.387,7.4314,6.7092,6.7816,18200.0],["2018-01-30",6.3448,7.0556,6.3448,7.0498,38000.0],["2018-01-31",7.1533,7.1571,6.9349,6.9885,38800.0],["2018-02-01",7.0115,7.1149,7.0115,7.023,8600.0],["2018-02-02",7.0153,7.0421,6.9387,6.9567,14800.0],["2018-02-05",6.9425,6.9425,6.5249,6.8621,24800.0],["2018-02-06",6.8471,6.9195,6.8008,6.8965,27400.0],["2018-02-07",6.8965,6.8965,6.8965,6.8965,0.0],["2018-02-08",6.749,6.8008,6.749,6.8008,2400.0],["2018-02-09",6.8096,6.9042,6.8008,6.9042,7000.0],["2018-02-12",6.9004,7.1111,6.7854,6.7854,7800.0],["2018-02-13",7.1111,7.1111,6.364,6.8965,4600.0],["2018-02-14",6.5134,6.9923,6.4713,6.9923,9800.0],["2018-02-15",6.8965,6.8965,6.8965,6.8965,2400.0],["2018-02-16",6.8965,6.8965,6.8965,6.8965,0.0],["2018-02-20",6.8046,6.8889,6.8008,6.8889,7000.0],["2018-02-21",6.8149,6.8965,6.8149,6.8965,2600.0],["2018-02-22",6.8008,6.8927,6.8008,6.8927,2800.0],["2018-02-23",6.8008,6.8448,6.8008,6.8008,6200.0],["2018-02-26",6.8199,6.8199,6.5326,6.705,5800.0],["2018-02-27",6.705,6.8851,6.536,6.8582,5600.0],["2018-02-28",6.8582,7.046,6.8429,7.046,19200.0],["2018-03-01",6.9885,7.0498,6.9885,7.0498,1800.0],["2018-03-02",6.6743,7.0115,6.5172,6.728,8800.0],["2018-03-05",6.7111,6.8965,6.5287,6.682,59200.0],["2018-03-06",6.6858,6.705,6.5632,6.5632,34000.0],["2018-03-07",6.682,6.6858,6.5556,6.5556,8200.0],["2018-03-08",6.705,6.705,6.5839,6.6858,7000.0],["2018-03-09",6.7011,6.705,6.7011,6.7011,6400.0],["2018-03-12",6.6973,6.705,6.659,6.6858,5400.0],["2018-03-13",7.0192,7.0192,6.5211,6.6264,14200.0],["2018-03-14",6.6475,6.705,6.6398,6.6705,42200.0],["2018-03-15",6.6935,7.046,6.5785,6.8123,16400.0],["2018-03-16",6.613,7.0326,6.59,6.7318,25400.0],["2018-03-19",6.6207,6.8046,6.6096,6.6475,15000.0],["2018-03-20",6.8199,6.8774,6.8199,6.8199,32200.0],["2018-03-21",6.7126,6.8927,6.6935,6.6935,5200.0],["2018-03-22",6.705,6.705,6.705,6.705,1400.0],["2018-03-23",6.908,6.908,6.908,6.908,400.0],["2018-03-26",6.8736,6.9349,6.7126,6.9157,19600.0],["2018-03-27",6.9157,6.9349,6.9157,6.9349,3800.0],["2018-03-28",6.9234,7.2759,6.7536,6.7536,24000.0],["2018-03-29",6.7536,6.7536,6.7536,6.7536,0.0],["2018-04-02",6.7433,6.7433,6.705,6.705,3200.0],["2018-04-03",6.705,6.7433,6.567,6.567,2800.0],["2018-04-04",6.6513,6.8046,6.5709,6.59,344600.0],["2018-04-05",6.705,6.8927,6.705,6.8927,7000.0],["2018-04-06",6.9123,6.9923,6.8391,6.9923,8000.0],["2018-04-09",6.8965,7.2337,6.8965,6.9885,4600.0],["2018-04-10",7.1609,7.2146,6.841,6.9693,11200.0],["2018-04-11",6.7241,6.9004,6.7088,6.8965,3200.0],["2018-04-12",6.7778,6.7816,6.659,6.7816,1400.0],["2018-04-13",7.1992,7.2146,6.7667,6.8414,23200.0],["2018-04-16",6.8046,6.8965,6.7663,6.7663,9600.0],["2018-04-17",6.8965,6.8965,6.8965,6.8965,1600.0],["2018-04-18",6.7318,6.89,6.7126,6.7126,31000.0],["2018-04-19",6.6513,6.6513,6.6513,6.6513,1200.0],["2018-04-20",6.7241,6.751,6.7038,6.7471,3800.0],["2018-04-23",6.7471,6.7471,6.7471,6.7471,0.0],["2018-04-24",6.695,6.7395,6.6896,6.705,90400.0],["2018-04-25",6.682,6.705,6.6548,6.705,9200.0],["2018-04-26",6.613,6.613,6.613,6.613,400.0],["2018-04-27",6.705,6.705,6.6498,6.6498,1800.0],["2018-04-30",6.567,6.6092,6.5594,6.5594,6200.0],["2018-05-01",6.6513,6.7893,6.6475,6.6475,10600.0],["2018-05-02",6.8582,6.8617,6.7548,6.7624,13600.0],["2018-05-03",6.7165,6.7291,6.6705,6.6705,11600.0],["2018-05-04",6.705,6.705,6.705,6.705,1200.0],["2018-05-07",6.6831,6.705,6.6716,6.6854,16000.0],["2018-05-08",6.705,6.705,6.6169,6.705,43200.0],["2018-05-09",6.7011,6.8927,6.7011,6.8506,3400.0],["2018-05-10",6.8965,6.8965,6.7241,6.7241,6400.0],["2018-05-11",6.7241,6.7241,6.7241,6.7241,0.0],["2018-05-14",6.6303,6.8766,6.6303,6.6705,2000.0],["2018-05-15",6.6207,6.682,6.6207,6.682,2400.0],["2018-05-16",6.8161,6.8199,6.6667,6.6667,1400.0],["2018-05-17",6.7433,6.7433,6.7433,6.7433,400.0],["2018-05-18",6.6667,6.7,6.6667,6.7,3000.0],["2018-05-21",6.7,6.7,6.7,6.7,0.0],["2018-05-22",6.8008,6.8008,6.7088,6.7088,1000.0],["2018-05-23",6.8199,6.8199,6.8199,6.8199,4200.0],["2018-05-24",6.8199,6.8199,6.8199,6.8199,1000.0],["2018-05-25",6.8544,6.8544,6.8544,6.8544,400.0],["2018-05-29",6.8582,6.8582,6.8199,6.8544,5200.0],["2018-05-30",6.8199,6.8199,6.8199,6.8199,3400.0],["2018-05-31",6.6854,6.8238,6.6847,6.8199,3400.0],["2018-06-01",6.8199,6.8927,6.7636,6.8927,47200.0],["2018-06-04",6.8927,6.8965,6.8927,6.8965,17600.0],["2018-06-05",6.8391,6.8927,6.8276,6.8276,1800.0],["2018-06-06",6.8215,6.8215,6.8199,6.8199,2600.0],["2018-06-07",6.8237,6.8927,6.8199,6.8927,1600.0],["2018-06-08",6.8965,6.9272,6.8237,6.8237,6800.0],["2018-06-11",6.8965,6.8965,6.8215,6.8927,7000.0],["2018-06-12",6.8965,6.931,6.8965,6.8965,19400.0],["2018-06-13",6.9042,6.931,6.887,6.9272,30000.0],["2018-06-14",6.931,6.931,6.8057,6.8057,18200.0],["2018-06-15",6.9272,7.0115,6.8429,7.0115,6000.0],["2018-06-18",6.9962,7.0,6.8448,6.9349,2200.0],["2018-06-19",6.9349,6.9349,6.8965,6.8965,4000.0],["2018-06-20",6.9272,6.9349,6.8464,6.931,3400.0],["2018-06-21",6.9349,6.9349,6.9349,6.9349,400.0],["2018-06-22",6.9004,6.9004,6.9004,6.9004,7000.0],["2018-06-25",6.8226,6.9272,6.8226,6.9272,1200.0],["2018-06-26",6.9272,6.9272,6.9272,6.9272,0.0],["2018-06-27",6.823,6.9732,6.823,6.9732,1600.0],["2018-06-28",6.8345,6.8345,6.8008,6.8008,4400.0],["2018-06-29",6.8008,6.9693,6.8008,6.9693,2200.0],["2018-07-02",6.8046,6.8046,6.705,6.7624,22400.0],["2018-07-03",6.7624,6.7624,6.7624,6.7624,0.0],["2018-07-05",6.728,6.9578,6.705,6.9578,2800.0],["2018-07-06",6.7211,6.9732,6.7211,6.9502,7000.0],["2018-07-09",6.8467,6.8927,6.7988,6.8008,35800.0],["2018-07-10",6.9617,6.9617,6.7241,6.7241,17800.0],["2018-07-11",6.7241,6.8621,6.7126,6.8621,1600.0],["2018-07-12",6.8621,6.8621,6.8621,6.8621,0.0],["2018-07-13",6.8621,6.8621,6.8621,6.8621,0.0],["2018-07-16",6.8621,6.8621,6.8621,6.8621,0.0],["2018-07-17",6.7165,6.8429,6.7088,6.8008,2000.0],["2018-07-18",6.7241,6.8391,6.7241,6.8391,2000.0],["2018-07-19",6.7241,6.7241,6.7241,6.7241,800.0],["2018-07-20",6.7165,6.7165,6.7165,6.7165,1400.0],["2018-07-23",6.8582,6.8582,6.7165,6.8544,8800.0],["2018-07-24",6.7433,6.7433,6.7241,6.7241,60600.0],["2018-07-25",6.8161,6.8161,6.7778,6.7778,1000.0],["2018-07-26",6.7165,6.7816,6.7088,6.7816,33400.0],["2018-07-27",6.7816,6.7816,6.7816,6.7816,0.0],["2018-07-30",6.7272,6.8506,6.7272,6.8506,3200.0],["2018-07-31",6.7142,6.7318,6.6667,6.6705,168200.0],["2018-08-01",6.6705,6.6705,6.6705,6.6705,0.0],["2018-08-02",6.6743,6.682,6.6743,6.682,600.0],["2018-08-03",6.682,6.682,6.682,6.682,0.0],["2018-08-06",6.682,6.682,6.682,6.682,0.0],["2018-08-07",6.6782,6.6782,6.613,6.613,4600.0],["2018-08-08",6.7011,6.7011,6.6169,6.6169,600.0],["2018-08-09",6.705,6.7395,6.705,6.7395,600.0],["2018-08-10",6.6751,6.6751,6.6667,6.6667,2400.0],["2018-08-13",6.6644,6.7318,6.6644,6.7318,2400.0],["2018-08-14",6.6207,6.7356,6.6207,6.6398,2400.0],["2018-08-15",6.6732,6.705,6.6732,6.705,1800.0],["2018-08-16",6.6667,6.7,6.6667,6.6667,1800.0],["2018-08-17",6.6322,6.7471,6.6283,6.6322,7600.0],["2018-08-20",6.705,6.705,6.6245,6.636,1800.0],["2018-08-21",6.705,6.705,6.6207,6.6207,1000.0],["2018-08-22",6.6207,6.6207,6.6207,6.6207,0.0],["2018-08-23",6.6169,6.6169,6.6169,6.6169,3400.0],["2018-08-24",6.6169,6.6169,6.6169,6.6169,0.0],["2018-08-27",6.6437,6.8544,6.6421,6.6475,12200.0],["2018-08-28",6.613,6.613,6.613,6.613,800.0],["2018-08-29",6.6283,6.6283,6.613,6.613,600.0],["2018-08-30",6.6283,6.6283,6.6283,6.6283,50200.0],["2018-08-31",6.613,6.613,6.59,6.59,22000.0],["2018-09-04",6.6004,6.6004,6.5556,6.59,52200.0],["2018-09-05",6.6092,6.6092,6.6092,6.6092,800.0],["2018-09-06",6.6705,6.6705,6.59,6.6667,61600.0],["2018-09-07",6.7479,6.751,6.6667,6.6667,5200.0],["2018-09-10",6.6667,6.7153,6.6667,6.6724,4000.0],["2018-09-11",6.6667,6.8352,6.6667,6.705,18200.0],["2018-09-12",6.705,6.7575,6.6896,6.705,9600.0],["2018-09-13",6.667,6.8582,6.6667,6.7241,16000.0],["2018-09-14",6.6667,6.7663,6.6552,6.6552,3800.0],["2018-09-17",6.6858,6.6897,6.6169,6.6169,8600.0],["2018-09-18",6.5556,6.6475,6.5556,6.613,21200.0],["2018-09-19",6.6092,6.6092,6.5747,6.5747,3600.0],["2018-09-20",6.6,6.6092,6.5709,6.6092,9800.0],["2018-09-21",6.6283,6.977,6.5939,6.977,40600.0],["2018-09-24",6.8008,6.9502,6.8008,6.9502,2200.0],["2018-09-25",6.8123,6.8659,6.8123,6.8391,2200.0],["2018-09-26",6.8391,6.8391,6.8391,6.8391,0.0],["2018-09-27",6.7011,6.8697,6.6475,6.7816,8600.0],["2018-09-28",6.7663,6.7663,6.59,6.59,1600.0],["2018-10-01",6.6054,6.6054,6.6054,6.6054,600.0],["2018-10-02",6.5709,6.6015,6.5211,6.5632,12400.0],["2018-10-03",6.5326,6.6897,6.5134,6.6897,3400.0],["2018-10-04",6.5977,6.705,6.59,6.5939,4800.0],["2018-10-05",6.705,6.705,6.705,6.705,400.0],["2018-10-08",6.705,6.705,6.705,6.705,400.0],["2018-10-09",6.705,6.705,6.5709,6.5709,9400.0],["2018-10-10",6.5709,6.728,6.5709,6.6015,43400.0],["2018-10-11",6.7241,6.7241,6.7241,6.7241,400.0],["2018-10-12",6.7203,6.7203,6.7203,6.7203,400.0],["2018-10-15",6.7203,6.7203,6.7203,6.7203,0.0],["2018-10-16",6.6092,6.6092,6.5172,6.5172,6800.0],["2018-10-17",6.5172,6.5709,6.5172,6.5709,1800.0],["2018-10-18",6.5172,6.5709,6.5172,6.5709,2600.0],["2018-10-19",6.528,6.5441,6.5172,6.5441,4000.0],["2018-10-22",6.5172,6.5709,6.4176,6.4176,26000.0],["2018-10-23",6.4061,6.4061,6.4061,6.4061,2200.0],["2018-10-24",6.4061,6.4061,6.4061,6.4061,0.0],["2018-10-25",5.8467,6.4789,5.8467,6.1724,8800.0],["2018-10-26",6.1724,6.1724,6.1724,6.1724,0.0],["2018-10-29",6.341,6.4931,6.341,6.4828,2000.0],["2018-10-30",6.4942,6.6303,6.4253,6.4329,12600.0],["2018-10-31",6.6103,6.6103,6.4693,6.4942,11800.0],["2018-11-01",6.4559,6.7663,6.3793,6.7663,9600.0],["2018-11-02",6.3218,6.5556,6.3218,6.4559,11800.0],["2018-11-05",6.4444,6.5027,6.4368,6.4559,10800.0],["2018-11-06",6.4751,6.4751,6.4751,6.4751,400.0],["2018-11-07",6.4942,6.4942,6.4559,6.4559,1400.0],["2018-11-08",6.4368,6.4636,6.4368,6.4559,27800.0],["2018-11-09",6.4559,6.4559,6.4559,6.4559,400.0],["2018-11-12",6.4559,6.4559,6.4559,6.4559,600.0],["2018-11-13",6.4981,6.6283,6.4942,6.4942,2200.0],["2018-11-14",6.5019,6.5019,6.4942,6.4942,1000.0],["2018-11-15",6.4942,6.4942,6.4942,6.4942,200.0],["2018-11-16",6.5134,6.5134,6.5134,6.5134,200.0],["2018-11-19",6.5134,6.5134,6.5134,6.5134,0.0],["2018-11-20",6.4942,6.5134,6.4942,6.4942,42600.0],["2018-11-21",6.4942,6.4942,6.4942,6.4942,200.0],["2018-11-23",6.4942,6.4942,6.4942,6.4942,0.0],["2018-11-26",6.482,6.6322,6.482,6.5517,4600.0],["2018-11-27",6.5517,6.5517,6.5517,6.5517,0.0],["2018-11-28",6.4559,6.6092,6.4559,6.5977,3600.0],["2018-11-29",6.5977,6.5977,6.5977,6.5977,200.0],["2018-11-30",6.6437,6.6437,6.3985,6.3985,7000.0],["2018-12-03",6.5057,6.5077,6.5057,6.5057,3600.0],["2018-12-04",6.5057,6.5057,6.5057,6.5057,0.0],["2018-12-06",6.364,6.364,6.364,6.364,600.0],["2018-12-07",6.4368,6.4498,6.4176,6.4176,4000.0],["2018-12-10",6.4176,6.4176,6.4176,6.4176,200.0],["2018-12-11",6.4199,6.4199,6.4199,6.4199,1200.0],["2018-12-12",6.4942,6.4942,6.4942,6.4942,1200.0],["2018-12-13",6.4368,6.4368,6.4176,6.4176,1600.0],["2018-12-14",6.4835,6.6398,6.3793,6.6398,8400.0],["2018-12-17",6.6398,6.6398,6.6398,6.6398,200.0],["2018-12-18",6.6245,6.6245,6.6245,6.6245,200.0],["2018-12-19",6.3628,6.3678,6.3628,6.364,1600.0],["2018-12-20",6.3958,6.3958,6.226,6.2337,11200.0],["2018-12-21",6.1877,6.4942,6.1877,6.4942,3600.0],["2018-12-24",6.318,6.4942,6.318,6.4215,15600.0],["2018-12-26",6.364,6.364,6.364,6.364,200.0],["2018-12-27",6.318,6.318,6.318,6.318,1200.0],["2018-12-28",6.3295,6.4176,6.3218,6.3601,58000.0],["2018-12-31",6.3218,6.5977,6.3218,6.5785,2400.0],["2019-01-02",6.5134,6.5724,6.5134,6.5134,5200.0],["2019-01-03",6.5134,6.5134,6.5134,6.5134,200.0],["2019-01-04",6.5134,6.5973,6.5134,6.5973,1600.0],["2019-01-07",6.5134,6.5134,6.5134,6.5134,600.0],["2019-01-08",6.5134,6.5134,6.5134,6.5134,200.0],["2019-01-09",6.6433,6.6433,6.5881,6.5881,2600.0],["2019-01-10",6.6391,6.8008,6.5939,6.5939,7600.0],["2019-01-11",6.5651,6.5651,6.5517,6.5548,6000.0],["2019-01-14",6.5609,6.5931,6.5552,6.5556,6400.0],["2019-01-15",6.6084,6.6084,6.6084,6.6084,400.0],["2019-01-16",6.5556,6.6667,6.5134,6.6092,25000.0],["2019-01-17",6.5517,6.5517,6.5517,6.5517,1200.0],["2019-01-18",6.5517,6.5667,6.4368,6.4368,7200.0],["2019-01-22",6.4061,6.4061,6.4061,6.4061,400.0],["2019-01-23",6.4061,6.4061,6.4061,6.4061,0.0],["2019-01-24",6.4061,6.4061,6.4061,6.4061,200.0],["2019-01-25",6.4942,6.4942,6.4368,6.4368,11600.0],["2019-01-28",6.4368,6.4368,6.3218,6.3739,4600.0],["2019-01-29",6.3601,6.6169,6.3601,6.6169,1800.0],["2019-01-30",6.5471,6.6169,6.5471,6.6169,800.0],["2019-01-31",6.4368,6.6245,6.4368,6.6245,4400.0],["2019-02-01",6.4751,6.59,6.4751,6.4751,4600.0],["2019-02-04",6.4655,6.6628,6.4655,6.6628,800.0],["2019-02-05",6.4598,6.4598,6.4598,6.4598,600.0],["2019-02-06",6.4598,6.4598,6.4598,6.4598,200.0],["2019-02-07",6.5134,6.5134,6.4751,6.5134,21600.0],["2019-02-08",6.4789,6.4942,6.4789,6.4942,1200.0],["2019-02-11",6.4215,6.4893,6.4215,6.4751,2000.0],["2019-02-12",6.3372,6.4751,6.3333,6.4751,6400.0],["2019-02-13",6.5096,6.613,6.5096,6.613,1400.0],["2019-02-14",6.6973,6.6973,6.4751,6.4751,2000.0],["2019-02-15",6.5134,6.5134,6.5134,6.5134,800.0],["2019-02-19",6.5134,6.5134,6.5134,6.5134,0.0],["2019-02-20",6.546,6.59,6.4751,6.5517,28800.0],["2019-02-21",6.5517,6.6663,6.5517,6.6322,32800.0],["2019-02-22",6.6552,6.705,6.6513,6.6935,9600.0],["2019-02-25",6.705,6.7425,6.6513,6.705,7800.0],["2019-02-26",6.705,6.7655,6.4751,6.7632,43600.0],["2019-02-27",6.705,6.769,6.5479,6.6092,59600.0],["2019-02-28",6.705,6.7425,6.5958,6.731,15400.0],["2019-03-01",6.7471,6.8008,6.7471,6.8008,3000.0],["2019-03-04",6.8008,6.9272,6.7893,6.7893,21600.0],["2019-03-05",6.7241,6.8965,6.7241,6.8965,3600.0],["2019-03-06",6.8965,6.8965,6.8927,6.8965,3800.0],["2019-03-07",6.7816,6.8965,6.7088,6.8965,5800.0],["2019-03-08",6.8008,6.9425,6.8008,6.8008,24000.0],["2019-03-11",6.8736,6.9923,6.8736,6.9107,15200.0],["2019-03-12",6.8965,6.9502,6.8965,6.9502,2200.0],["2019-03-13",6.9502,6.9502,6.9502,6.9502,200.0],["2019-03-14",6.9502,6.9885,6.8965,6.9885,24800.0],["2019-03-15",6.9885,7.0881,6.9885,7.0881,9000.0],["2019-03-18",7.2299,7.2337,7.0839,7.1954,6000.0],["2019-03-19",6.9808,6.9808,6.9732,6.9732,600.0],["2019-03-20",6.9506,6.9732,6.8008,6.8008,12000.0],["2019-03-21",6.8188,6.8391,6.5517,6.613,17600.0],["2019-03-22",6.7433,6.9272,6.7165,6.8123,7800.0],["2019-03-25",6.5441,6.8812,6.5441,6.8774,10400.0],["2019-03-26",6.8801,6.8801,6.8801,6.8801,2600.0],["2019-03-27",6.8621,7.0575,6.8582,7.0575,5400.0],["2019-03-28",7.0306,7.0306,6.6149,6.6149,157000.0],["2019-03-29",6.7586,7.0306,6.7586,6.9119,2200.0],["2019-04-01",6.9119,7.0575,6.9119,6.9885,15200.0],["2019-04-02",6.9157,7.0571,6.6628,6.7088,107600.0],["2019-04-03",6.8237,6.9885,6.8237,6.9004,7400.0],["2019-04-04",6.908,6.9885,6.9004,6.9885,16800.0],["2019-04-05",6.8965,7.023,6.8965,6.8965,17400.0],["2019-04-08",6.8506,6.8506,6.8238,6.8506,2200.0],["2019-04-09",6.8506,6.8506,6.8506,6.8506,0.0],["2019-04-10",6.8506,6.8506,6.8123,6.8123,1000.0],["2019-04-11",6.8123,6.8123,6.8123,6.8123,0.0],["2019-04-12",6.8123,6.8123,6.8123,6.8123,0.0],["2019-04-15",6.7693,6.7693,6.6667,6.6667,33200.0],["2019-04-16",6.7203,6.8487,6.705,6.8199,35200.0],["2019-04-17",6.8199,6.8965,6.8199,6.8199,9800.0],["2019-04-18",6.8352,6.8352,6.7395,6.8084,3600.0],["2019-04-22",6.8084,6.8084,6.8084,6.8084,200.0],["2019-04-23",6.7241,6.7241,6.7241,6.7241,14800.0],["2019-04-24",6.6667,6.6743,6.6054,6.6743,1200.0],["2019-04-25",6.6667,6.7383,6.6667,6.7,9200.0],["2019-04-26",6.7,6.7,6.7,6.7,200.0],["2019-04-29",6.6935,6.7318,6.6935,6.7318,4000.0],["2019-04-30",6.7778,6.7778,6.7778,6.7778,400.0],["2019-05-01",6.7586,6.7923,6.7433,6.777,1200.0],["2019-05-02",6.7816,6.7816,6.705,6.705,7200.0],["2019-05-03",6.7433,6.7433,6.7433,6.7433,400.0],["2019-05-06",6.8965,6.8965,6.7165,6.7165,2400.0],["2019-05-07",6.7165,6.7165,6.7165,6.7165,200.0],["2019-05-08",6.8008,6.8008,6.8008,6.8008,400.0],["2019-05-09",6.8387,6.8387,6.8387,6.8387,400.0],["2019-05-10",6.705,6.7624,6.705,6.7433,3000.0],["2019-05-13",6.8314,6.8314,6.705,6.705,10600.0],["2019-05-14",6.8965,6.8965,6.8965,6.8965,200.0],["2019-05-15",6.8965,6.8965,6.8965,6.8965,0.0],["2019-05-16",6.5828,6.5828,6.3448,6.5134,15200.0],["2019-05-17",6.4483,6.4483,6.4483,6.4483,400.0],["2019-05-20",6.4709,6.4751,6.4483,6.4751,2600.0],["2019-05-21",6.4559,6.5077,6.454,6.4942,47800.0],["2019-05-22",6.4942,6.4942,6.4942,6.4942,0.0],["2019-05-23",6.4942,6.4942,6.4636,6.4636,2200.0],["2019-05-24",6.4942,6.6092,6.4828,6.4828,1000.0],["2019-05-28",6.4751,6.6165,6.4751,6.5172,20800.0],["2019-05-29",6.3448,6.5862,6.3448,6.41,11600.0],["2019-05-30",6.59,6.659,6.59,6.659,800.0],["2019-05-31",6.5797,6.5797,6.5172,6.5172,800.0],["2019-06-03",6.5364,6.6628,6.5134,6.6628,12400.0],["2019-06-04",6.5134,6.5234,6.5134,6.5134,2600.0],["2019-06-05",6.5172,6.5172,6.5134,6.5134,2400.0],["2019-06-06",6.5134,6.5134,6.5134,6.5134,1000.0],["2019-06-07",6.364,6.41,6.364,6.41,2800.0],["2019-06-10",6.4483,6.6245,6.4483,6.6245,1200.0],["2019-06-11",6.6245,6.6245,6.6245,6.6245,200.0],["2019-06-12",6.5134,6.5134,6.5134,6.5134,2400.0],["2019-06-13",6.4808,6.4808,6.423,6.423,2200.0],["2019-06-14",6.423,6.423,6.423,6.423,200.0],["2019-06-17",6.4253,6.4253,6.4253,6.4253,600.0],["2019-06-18",6.4215,6.4843,6.4215,6.4693,8200.0],["2019-06-19",6.5134,6.5134,6.4942,6.4942,2200.0],["2019-06-20",6.4942,6.4942,6.4942,6.4942,200.0],["2019-06-21",6.5134,6.5134,6.5134,6.5134,200.0],["2019-06-24",6.5134,6.5134,6.5134,6.5134,200.0],["2019-06-25",6.5096,6.5096,6.5096,6.5096,400.0],["2019-06-26",6.4483,6.4483,6.4483,6.4483,1200.0],["2019-06-27",6.5134,6.5134,6.4406,6.4406,6000.0],["2019-06-28",6.4774,6.4774,6.4368,6.4751,15200.0],["2019-07-01",6.4751,6.4751,6.4751,6.4751,0.0],["2019-07-02",6.5402,6.5402,6.4942,6.4942,1600.0],["2019-07-03",6.4942,6.4942,6.4942,6.4942,0.0],["2019-07-05",6.4751,6.4751,6.4751,6.4751,800.0],["2019-07-08",6.5134,6.5134,6.4728,6.5057,1800.0],["2019-07-09",6.5123,6.5134,6.4889,6.4889,3200.0],["2019-07-10",6.5123,6.5134,6.4789,6.4789,8200.0],["2019-07-11",6.495,6.5134,6.495,6.5134,5600.0],["2019-07-12",6.4253,6.5096,6.3601,6.4368,80400.0],["2019-07-15",6.6858,6.6858,6.6858,6.6858,200.0],["2019-07-16",6.5134,6.5134,6.5096,6.5134,2600.0],["2019-07-17",6.6092,6.6092,6.6092,6.6092,1000.0],["2019-07-18",6.6092,6.6092,6.6092,6.6092,200.0],["2019-07-19",6.4751,6.4751,6.4751,6.4751,1000.0],["2019-07-22",6.4751,6.4751,6.4751,6.4751,200.0],["2019-07-23",6.4751,6.4751,6.4751,6.4751,200.0],["2019-07-24",6.4981,6.4981,6.4981,6.4981,200.0],["2019-07-25",6.5517,6.5517,6.5517,6.5517,200.0],["2019-07-26",6.5249,6.5249,6.5249,6.5249,400.0],["2019-07-29",6.5402,6.5402,6.5402,6.5402,1600.0],["2019-07-30",6.659,6.705,6.5709,6.7011,8600.0],["2019-07-31",6.5939,6.8199,6.5326,6.5326,8800.0],["2019-08-01",6.705,6.8161,6.5326,6.5326,16400.0],["2019-08-02",6.5939,6.7241,6.4828,6.5134,113200.0],["2019-08-05",6.5019,6.5939,6.4981,6.5632,8600.0],["2019-08-06",6.4981,6.6782,6.4981,6.6743,8600.0],["2019-08-07",6.6782,6.7931,6.6782,6.705,2800.0],["2019-08-08",6.7624,6.8697,6.7624,6.8582,4000.0],["2019-08-09",6.8391,6.8521,6.7931,6.8314,4800.0],["2019-08-12",6.6782,6.8352,6.6387,6.7816,21800.0],["2019-08-13",6.8123,6.8965,6.7854,6.8582,123000.0],["2019-08-14",6.7969,6.9019,6.6349,6.7816,42400.0],["2019-08-15",6.8774,6.8793,6.8467,6.8697,5000.0],["2019-08-16",6.8697,6.8697,6.8697,6.8697,2200.0],["2019-08-19",6.9234,6.9349,6.7337,6.9349,33200.0],["2019-08-20",6.9456,6.9456,6.9456,6.9456,800.0],["2019-08-21",6.9349,6.9349,6.8548,6.8548,5600.0],["2019-08-22",6.7433,6.8391,6.7395,6.8391,12800.0],["2019-08-23",6.659,6.8556,6.6207,6.8556,6600.0],["2019-08-26",6.8556,6.8556,6.8556,6.8556,0.0],["2019-08-27",6.6782,6.8889,6.6513,6.8008,38400.0],["2019-08-28",6.7739,6.7739,6.7203,6.7203,3200.0],["2019-08-29",6.7318,6.7318,6.7203,6.7241,4000.0],["2019-08-30",6.7241,6.7241,6.7241,6.7241,0.0],["2019-09-03",6.8556,6.8556,6.8556,6.8556,2200.0],["2019-09-04",6.7126,6.7624,6.6935,6.7624,96600.0],["2019-09-05",6.7226,6.7912,6.705,6.7318,9800.0],["2019-09-06",6.7318,6.8199,6.7318,6.8199,14800.0],["2019-09-09",6.7126,6.8391,6.7126,6.8161,14800.0],["2019-09-10",6.8161,6.8161,6.8161,6.8161,0.0],["2019-09-11",6.7203,6.7203,6.705,6.7088,11800.0],["2019-09-12",6.7241,6.9655,6.7203,6.9655,18600.0],["2019-09-13",6.8965,6.8965,6.8314,6.8965,6200.0],["2019-09-16",6.7816,6.8582,6.7816,6.7931,2400.0],["2019-09-17",6.8249,6.8249,6.7969,6.7969,2600.0],["2019-09-18",6.7778,6.8582,6.7778,6.8276,3200.0],["2019-09-19",6.7931,6.8027,6.7931,6.8027,3200.0],["2019-09-20",6.7433,6.8008,6.7241,6.8008,13400.0],["2019-09-23",6.7356,6.8352,6.7241,6.7433,12200.0],["2019-09-24",6.9322,6.9322,6.8149,6.8295,9600.0],["2019-09-25",6.7663,6.7663,6.6973,6.6973,5400.0],["2019-09-26",6.713,6.713,6.7088,6.7088,12400.0],["2019-09-27",6.8954,6.8954,6.728,6.728,1000.0],["2019-09-30",6.6513,6.864,6.6513,6.8008,7200.0],["2019-10-01",6.8008,6.8008,6.8008,6.8008,200.0],["2019-10-02",6.6858,6.6858,6.6858,6.6858,2000.0],["2019-10-03",6.6667,6.6858,6.6667,6.6667,2400.0],["2019-10-04",6.7011,6.8023,6.7011,6.8023,1200.0],["2019-10-07",6.677,6.8008,6.6437,6.6437,5200.0],["2019-10-08",6.682,6.7624,6.682,6.7624,35600.0],["2019-10-09",6.7352,6.7352,6.6667,6.7203,8000.0],["2019-10-10",6.6858,6.7011,6.6705,6.6705,3200.0],["2019-10-11",6.8697,6.8697,6.7303,6.7303,1000.0],["2019-10-14",6.7107,6.7107,6.7107,6.7107,600.0],["2019-10-15",6.7107,6.7107,6.7107,6.7107,0.0],["2019-10-16",6.7088,6.7088,6.7088,6.7088,1600.0],["2019-10-17",6.7088,6.7088,6.705,6.7088,4000.0],["2019-10-18",6.7088,6.7088,6.7088,6.7088,600.0],["2019-10-21",6.705,6.705,6.705,6.705,1400.0],["2019-10-22",6.7088,6.7088,6.6839,6.6973,10600.0],["2019-10-23",6.6858,6.754,6.6858,6.754,1600.0],["2019-10-24",6.754,6.754,6.754,6.754,0.0],["2019-10-25",6.8582,6.8582,6.795,6.8103,33800.0],["2019-10-28",6.7548,6.7548,6.7126,6.7126,1000.0],["2019-10-29",6.7126,6.7126,6.7126,6.7126,600.0],["2019-10-30",6.7126,6.7126,6.7126,6.7126,0.0],["2019-10-31",6.8054,6.8391,6.8046,6.8391,7000.0],["2019-11-01",6.8008,6.8697,6.8008,6.8697,2800.0],["2019-11-04",6.8697,6.8697,6.8697,6.8697,200.0],["2019-11-05",6.7636,6.7636,6.7586,6.7586,1600.0],["2019-11-06",6.8659,6.8697,6.8119,6.8119,1800.0],["2019-11-07",6.8954,6.9157,6.8927,6.9157,5600.0],["2019-11-08",6.9349,6.9655,6.9349,6.9655,600.0],["2019-11-11",6.9295,7.1839,6.9295,7.1839,11800.0],["2019-11-12",7.1839,7.1839,7.1839,7.1839,0.0],["2019-11-13",7.1759,7.2375,7.0927,7.2375,7200.0],["2019-11-14",7.2375,7.2375,7.2375,7.2375,200.0],["2019-11-15",7.1663,7.1663,7.1663,7.1663,400.0],["2019-11-18",7.1647,7.2605,7.1647,7.2605,2600.0],["2019-11-19",7.2605,7.2605,7.2605,7.2605,200.0],["2019-11-20",7.2146,7.2146,7.0421,7.0421,2600.0],["2019-11-21",7.2375,7.3755,7.2375,7.2375,1800.0],["2019-11-22",7.1084,7.1084,7.067,7.067,1000.0],["2019-11-25",7.3621,7.3716,7.3601,7.3601,2400.0],["2019-11-26",7.3644,7.3644,7.3019,7.3019,4000.0],["2019-11-27",7.3019,7.3019,7.3019,7.3019,0.0],["2019-11-29",7.3019,7.3019,7.3019,7.3019,0.0],["2019-12-02",7.3019,7.3019,7.3019,7.3019,0.0],["2019-12-03",7.3019,7.3019,7.3019,7.3019,400.0],["2019-12-04",7.3372,7.3946,7.2414,7.2797,19000.0],["2019-12-05",7.2797,7.2797,7.2797,7.2797,0.0],["2019-12-06",7.2797,7.3716,7.2797,7.2835,2200.0],["2019-12-09",7.1188,7.4291,7.1188,7.4291,7400.0],["2019-12-10",7.249,7.5326,7.2184,7.5326,5000.0],["2019-12-11",7.3218,7.5441,7.3218,7.5441,5400.0],["2019-12-12",7.3755,7.659,7.341,7.659,8400.0],["2019-12-13",7.5226,7.5785,7.3793,7.567,6600.0],["2019-12-16",7.5172,7.908,7.4559,7.4789,10600.0],["2019-12-17",7.3755,7.8544,7.2797,7.5479,115000.0],["2019-12-18",7.646,7.9578,7.646,7.6628,3200.0],["2019-12-19",7.7586,7.7586,7.4942,7.4942,181400.0],["2019-12-20",7.5479,7.6245,7.341,7.341,201400.0],["2019-12-23",7.3755,7.5824,7.3333,7.5824,35800.0],["2019-12-24",7.5785,7.5785,7.4387,7.4387,1200.0],["2019-12-26",7.5594,7.6169,7.4651,7.5977,7200.0],["2019-12-27",7.5805,7.5805,7.567,7.567,3200.0],["2019-12-30",7.567,7.6169,7.5479,7.5479,43400.0],["2019-12-31",7.5862,7.7356,7.567,7.7356,38800.0],["2020-01-02",7.7356,7.7356,7.6283,7.6437,12600.0],["2020-01-03",7.3617,7.567,7.3617,7.4866,3000.0],["2020-01-06",7.4866,7.5766,7.4329,7.5096,66600.0],["2020-01-07",7.6245,7.6628,7.5977,7.6245,15400.0],["2020-01-08",7.6207,7.6245,7.5303,7.6245,2400.0],["2020-01-09",7.5517,7.5862,7.5441,7.5862,3400.0],["2020-01-10",7.5862,7.5862,7.5862,7.5862,0.0],["2020-01-13",7.4881,7.5222,7.4881,7.5222,1000.0],["2020-01-14",7.549,7.7778,7.4713,7.682,80600.0],["2020-01-15",7.7548,7.7701,7.6628,7.6782,25600.0],["2020-01-16",7.6782,7.8123,7.6628,7.8123,71400.0],["2020-01-17",7.8123,7.8544,7.7701,7.8046,6200.0],["2020-01-21",7.613,7.9195,7.613,7.8927,3600.0],["2020-01-22",7.8237,7.9732,7.6743,7.6896,6200.0],["2020-01-23",7.6973,7.6973,7.6973,7.6973,2600.0],["2020-01-24",7.705,7.7533,7.5785,7.5785,10600.0],["2020-01-27",7.567,7.8965,7.567,7.567,26600.0],["2020-01-28",7.6571,7.6571,7.567,7.5862,9400.0],["2020-01-29",7.7885,7.8414,7.5709,7.5709,15000.0],["2020-01-30",7.954,7.954,7.6245,7.6513,3400.0],["2020-01-31",7.6513,7.9502,7.6513,7.6858,14400.0],["2020-02-03",7.7969,7.9157,7.7969,7.9119,5400.0],["2020-02-04",7.9502,8.0038,7.9349,8.0038,5400.0],["2020-02-05",8.0038,8.0038,7.8237,7.8237,6400.0],["2020-02-06",7.8812,7.8812,7.7126,7.8506,5600.0],["2020-02-07",7.8199,7.8866,7.7624,7.7663,8000.0],["2020-02-10",7.6935,7.8812,7.6935,7.8697,8000.0],["2020-02-11",7.8697,7.8697,7.8697,7.8697,0.0],["2020-02-12",7.8927,7.8927,7.7923,7.8927,4000.0],["2020-02-13",7.7624,7.8927,7.7586,7.8927,5000.0],["2020-02-14",7.8927,7.8927,7.8927,7.8927,0.0],["2020-02-18",7.8889,7.9119,7.7663,7.8889,5000.0],["2020-02-19",7.7893,7.8544,7.6858,7.7126,5800.0],["2020-02-20",7.7126,7.7126,7.7126,7.7126,600.0],["2020-02-21",7.682,7.7739,7.682,7.682,4400.0],["2020-02-24",7.7452,7.7471,7.6686,7.7184,3200.0],["2020-02-25",7.8391,7.8391,7.567,7.6628,38000.0],["2020-02-26",7.705,7.7126,7.6245,7.6437,2200.0],["2020-02-27",7.5421,7.6437,7.5421,7.5977,9400.0],["2020-02-28",7.4728,7.6245,7.4728,7.567,12800.0],["2020-03-02",7.6283,7.749,7.6245,7.6628,16600.0],["2020-03-03",7.5904,7.6494,7.5632,7.6494,61400.0],["2020-03-04",7.6609,7.8161,7.5218,7.6245,7200.0],["2020-03-05",7.6245,7.6245,7.6245,7.6245,0.0],["2020-03-06",7.659,7.6628,7.4329,7.4368,86000.0],["2020-03-09",7.4329,7.4329,7.0881,7.1264,573000.0],["2020-03-10",7.0276,7.1061,6.9808,7.0192,32000.0],["2020-03-11",6.9923,6.9923,6.1801,6.5517,22200.0],["2020-03-12",6.5517,6.5517,5.9272,6.1379,6000.0],["2020-03-13",6.3218,6.4885,6.1303,6.1418,27600.0],["2020-03-16",6.4352,6.4352,5.7241,5.8161,12600.0],["2020-03-17",5.4061,5.7739,5.1609,5.4904,63400.0],["2020-03-18",5.6789,5.9655,4.9847,5.2107,8600.0],["2020-03-19",4.9464,5.4444,4.7854,4.8276,19200.0],["2020-03-20",4.7088,5.1801,4.7088,4.8582,2000.0],["2020-03-23",4.5977,4.9195,4.5019,4.9195,4200.0],["2020-03-24",5.2874,5.2874,5.023,5.0268,4800.0],["2020-03-25",4.6552,5.2874,4.092,5.1341,36200.0],["2020-03-26",5.2874,5.9387,5.2874,5.5421,11600.0],["2020-03-27",5.4306,5.4329,4.9808,5.1647,27000.0],["2020-03-30",4.8977,5.0958,4.7548,4.7893,36200.0],["2020-03-31",5.0651,5.2644,5.0651,5.2414,5600.0],["2020-04-01",4.8851,5.1686,4.8851,5.1647,2400.0],["2020-04-02",5.0766,5.1322,4.6061,4.8276,60800.0],["2020-04-03",4.7854,5.0571,4.5598,4.751,26600.0],["2020-04-06",4.5249,4.9234,4.41,4.908,10400.0],["2020-04-07",4.9808,5.1341,4.6552,4.9157,10200.0],["2020-04-08",4.9398,5.0383,4.9042,5.0383,3600.0],["2020-04-09",5.0766,5.5364,4.9962,5.364,79800.0],["2020-04-13",5.364,5.364,4.9808,5.2835,7400.0],["2020-04-14",5.3375,5.3375,5.318,5.3257,1800.0],["2020-04-15",5.318,5.318,4.751,4.8429,6400.0],["2020-04-16",4.9732,5.0115,4.5364,4.5364,14000.0],["2020-04-17",5.1533,5.1571,4.6245,4.6245,41200.0],["2020-04-20",4.8659,4.9617,4.7548,4.8372,11200.0],["2020-04-21",4.8851,4.8851,4.7241,4.8812,11000.0],["2020-04-22",5.0766,5.2069,4.8467,4.9617,34400.0],["2020-04-23",4.8238,4.9157,4.8238,4.9157,8400.0],["2020-04-24",4.9195,5.1065,4.7548,4.7548,18200.0],["2020-04-27",4.705,5.0728,4.705,5.0728,15000.0],["2020-04-28",5.295,6.7433,5.2146,5.2146,21200.0],["2020-04-29",5.7575,5.7575,5.4483,5.6705,5600.0],["2020-04-30",5.5172,5.6743,5.5172,5.613,11000.0],["2020-05-01",5.5556,5.8352,5.0613,5.3544,14000.0],["2020-05-04",5.5249,5.7241,5.5249,5.7088,3000.0],["2020-05-05",5.5977,5.9387,5.5172,5.9387,15600.0],["2020-05-06",6.2452,6.5134,6.0785,6.1686,24000.0],["2020-05-07",6.5326,6.59,6.4713,6.4942,5800.0],["2020-05-08",6.5785,6.5939,6.4215,6.4942,13800.0],["2020-05-11",6.2299,6.5134,5.9877,6.1686,12400.0],["2020-05-12",6.5096,6.5096,6.1303,6.1303,8800.0],["2020-05-13",6.2931,6.3946,6.2414,6.3946,2200.0],["2020-05-14",6.0824,6.3601,5.9962,5.9962,28400.0],["2020-05-15",6.1303,6.3142,5.977,6.3142,5000.0],["2020-05-18",6.3487,6.3874,6.0479,6.31,25800.0],["2020-05-19",6.1916,6.3123,6.1877,6.3123,94400.0],["2020-05-20",6.3372,6.3487,6.2644,6.3218,10400.0],["2020-05-21",6.0345,6.3027,6.0345,6.046,28200.0],["2020-05-22",6.0536,6.1513,5.8621,6.0536,13600.0],["2020-05-26",6.0728,6.3601,5.7808,6.3563,13000.0],["2020-05-27",6.1724,6.3218,5.9847,6.1801,10200.0],["2020-05-28",6.1801,6.1801,6.1801,6.1801,0.0],["2020-05-29",5.8429,6.0651,5.7471,5.8199,31000.0],["2020-06-01",5.8314,6.0996,5.5785,5.6782,29800.0],["2020-06-02",5.6782,5.8199,5.4406,5.6686,29400.0],["2020-06-03",5.6705,6.3218,5.5958,5.9962,28200.0],["2020-06-04",5.8238,6.1303,5.8238,5.9387,41200.0],["2020-06-05",6.1226,6.1801,5.6245,6.1762,44000.0],["2020-06-08",6.2107,6.7011,6.0728,6.6667,51400.0],["2020-06-09",6.4559,6.6475,6.2356,6.59,42800.0],["2020-06-10",6.3142,6.6437,6.313,6.567,34400.0],["2020-06-11",6.3985,6.3985,6.226,6.226,21200.0],["2020-06-12",6.4483,6.5134,6.249,6.249,55200.0],["2020-06-15",6.3218,6.5766,6.2797,6.4751,31000.0],["2020-06-16",6.59,6.59,6.4559,6.5441,39400.0],["2020-06-17",6.4751,6.5517,6.4751,6.5134,19000.0],["2020-06-18",6.4789,6.6092,5.8927,6.5134,91400.0],["2020-06-19",6.3487,6.5134,6.3487,6.4751,54400.0],["2020-06-22",6.5575,6.6015,6.3142,6.5134,69200.0],["2020-06-23",6.5134,6.5326,6.4674,6.5134,69600.0],["2020-06-24",6.5134,6.5134,6.4751,6.4942,80400.0],["2020-06-25",6.5134,6.5134,6.3793,6.4751,122800.0],["2020-06-26",6.4444,6.8774,5.751,6.3027,1281400.0],["2020-06-29",6.4751,6.4751,6.0115,6.3601,56800.0],["2020-06-30",6.0594,6.4195,6.0115,6.0728,48800.0],["2020-07-01",6.0728,6.1992,5.8927,5.8927,6400.0],["2020-07-02",5.9578,6.1647,5.908,5.9387,21000.0],["2020-07-06",5.9655,6.0192,5.954,6.0192,5400.0],["2020-07-07",5.908,6.0188,5.426,5.4904,51600.0],["2020-07-08",5.567,5.567,5.1801,5.318,61400.0],["2020-07-09",5.249,5.249,4.8659,4.8851,58400.0],["2020-07-10",4.8736,5.3276,4.8736,5.3218,25400.0],["2020-07-13",5.3103,5.3103,4.9954,5.2759,6000.0],["2020-07-14",5.272,5.3103,5.0306,5.3103,34000.0],["2020-07-15",5.4023,5.8161,5.0195,5.5709,54200.0],["2020-07-16",5.3295,5.5556,5.3218,5.3908,8000.0],["2020-07-17",5.318,5.567,5.318,5.567,4400.0],["2020-07-20",5.5939,5.8352,5.5862,5.5862,6400.0],["2020-07-21",5.5877,5.7165,5.5326,5.705,5600.0],["2020-07-22",5.705,5.705,5.5287,5.5287,5000.0],["2020-07-23",5.7088,5.7605,5.41,5.5747,17400.0],["2020-07-24",5.364,5.5517,5.3563,5.3716,30400.0],["2020-07-27",5.4559,5.4751,5.2299,5.3678,54800.0],["2020-07-28",5.4368,5.9847,5.4368,5.8046,51400.0],["2020-07-29",5.7146,5.8123,5.5709,5.7471,22200.0],["2020-07-30",5.7088,5.7088,5.567,5.659,4600.0],["2020-07-31",5.8544,5.8544,5.7548,5.7548,6000.0],["2020-08-03",5.8046,5.8046,5.4713,5.6092,17600.0],["2020-08-04",5.567,5.9004,5.567,5.8238,5800.0],["2020-08-05",5.9885,6.0421,5.7203,6.0421,10600.0],["2020-08-06",6.0345,6.0345,5.867,5.908,5800.0],["2020-08-07",5.9892,6.1804,5.9061,6.1765,14000.0],["2020-08-10",6.1804,6.501,6.1804,6.3774,12200.0],["2020-08-11",6.5048,6.5048,6.2576,6.2924,27400.0],["2020-08-12",6.416,6.416,6.3696,6.3696,14400.0],["2020-08-13",6.3735,6.3735,6.3001,6.3117,4000.0],["2020-08-14",6.3658,6.3658,6.2383,6.3156,3800.0],["2020-08-17",6.358,6.358,6.0838,6.0838,20400.0],["2020-08-18",6.0096,6.0583,5.7941,5.7941,8000.0],["2020-08-19",5.9447,5.9447,5.852,5.91,11800.0],["2020-08-20",5.8713,5.8713,5.7806,5.8713,8400.0],["2020-08-21",5.9293,5.9563,5.7516,5.9331,14600.0],["2020-08-24",5.7941,5.8733,5.7207,5.7825,23600.0],["2020-08-25",5.9177,5.9814,5.7864,5.852,14400.0],["2020-08-26",5.8984,5.8984,5.6898,5.6898,23200.0],["2020-08-27",5.9046,5.9212,5.7087,5.7207,24200.0],["2020-08-28",5.7786,5.9293,5.6937,5.8211,21800.0],["2020-08-31",5.8134,5.8134,5.6589,5.6666,19800.0],["2020-09-01",5.7439,5.8095,5.7439,5.7786,10600.0],["2020-09-02",5.7477,5.8018,5.7477,5.8018,7000.0],["2020-09-03",5.8443,5.8559,5.7246,5.8559,53200.0],["2020-09-04",5.8829,5.9061,5.7941,5.9061,15600.0],["2020-09-08",5.8327,5.8636,5.6203,5.8636,17200.0],["2020-09-09",5.8636,5.8636,5.6628,5.7014,13200.0],["2020-09-10",5.7593,5.8404,5.7439,5.7864,92800.0],["2020-09-11",5.852,5.852,5.543,5.5469,64200.0],["2020-09-14",5.601,5.8713,5.601,5.6898,54400.0],["2020-09-15",5.7477,5.7786,5.6705,5.7284,107400.0],["2020-09-16",5.7864,5.8636,5.7033,5.7168,43400.0],["2020-09-17",5.7516,5.7786,5.6473,5.7207,25000.0],["2020-09-18",5.7786,6.0413,5.7555,6.0181,111600.0],["2020-09-21",5.8868,6.0336,5.6767,5.7014,129200.0],["2020-09-22",5.8327,5.8598,5.5198,5.5623,25400.0],["2020-09-23",5.7207,5.7207,5.4658,5.4928,17600.0],["2020-09-24",5.5585,5.5585,5.4542,5.4889,18200.0],["2020-09-25",5.5816,5.7902,5.5392,5.6782,23800.0],["2020-09-28",5.7361,5.9756,5.7361,5.9138,35000.0],["2020-09-29",5.9834,6.1224,5.9459,5.9872,27800.0],["2020-09-30",6.0413,6.3001,6.0413,6.2306,24200.0],["2020-10-01",6.2924,6.6458,6.2576,6.4662,45800.0],["2020-10-02",6.3542,6.5744,6.3503,6.3503,15400.0],["2020-10-05",6.3967,6.8409,6.3967,6.7405,25400.0],["2020-10-06",6.8061,7.6405,6.8061,7.0881,50800.0],["2020-10-07",7.2079,7.5304,6.9684,7.0649,52800.0],["2020-10-08",7.1345,7.4242,6.9027,6.9877,23800.0],["2020-10-09",6.9722,7.0109,6.9181,6.9529,16200.0],["2020-10-12",7.0418,7.0418,6.613,6.7559,24200.0],["2020-10-13",6.6941,6.7884,6.5164,6.6169,5800.0],["2020-10-14",6.754,6.8757,6.6941,6.6941,6800.0],["2020-10-15",6.7366,6.8332,6.6632,6.7405,15000.0],["2020-10-16",6.6864,7.0379,6.6709,6.8563,27200.0],["2020-10-19",6.9336,6.9375,6.7443,6.8563,5600.0],["2020-10-20",6.8293,7.0109,6.8293,6.9877,19400.0],["2020-10-21",7.007,7.0108,6.9066,6.9993,16400.0],["2020-10-22",7.0688,7.0688,6.9297,6.9297,18200.0],["2020-10-23",7.0147,7.0302,6.3233,6.8293,16600.0],["2020-10-26",6.7675,6.9375,6.6107,6.837,12400.0],["2020-10-27",6.837,7.0688,6.837,6.8795,42400.0],["2020-10-28",6.8525,6.893,6.2615,6.752,31600.0],["2020-10-29",6.6053,6.895,6.5164,6.8718,24800.0],["2020-10-30",6.895,6.895,6.6671,6.7907,8000.0],["2020-11-02",6.7617,6.9259,6.7111,6.9259,23800.0],["2020-11-03",6.9684,7.1383,6.81,6.9529,38000.0],["2020-11-04",6.8834,7.1499,6.6632,6.8216,17000.0],["2020-11-05",6.8795,7.0108,6.8448,6.9722,29600.0],["2020-11-06",7.0014,7.0014,6.7836,6.9625,19400.0],["2020-11-09",7.2737,7.3748,7.1068,7.1764,41000.0],["2020-11-10",7.2542,7.2931,7.1492,7.157,50600.0],["2020-11-11",7.1998,7.2103,7.066,7.157,14600.0],["2020-11-12",7.1714,7.2309,7.1142,7.1414,46400.0],["2020-11-13",7.2153,7.2153,7.0574,7.1531,45400.0],["2020-11-16",7.192,7.3904,7.192,7.2931,55800.0],["2020-11-17",7.2737,7.2737,7.1492,7.1959,21800.0],["2020-11-18",7.297,7.3126,7.2406,7.262,42600.0],["2020-11-19",7.1924,7.3203,7.19,7.3203,28400.0],["2020-11-20",7.2815,7.3476,7.2815,7.332,41400.0],["2020-11-23",7.3904,7.3904,7.3511,7.3554,67800.0],["2020-11-24",7.3631,7.5382,7.3631,7.4176,64000.0],["2020-11-25",7.4176,7.4176,7.3048,7.3281,45800.0],["2020-11-27",7.2931,7.2931,7.2231,7.2542,12400.0],["2020-11-30",7.3398,7.3398,7.1511,7.2348,35200.0],["2020-12-01",7.2426,7.2931,7.2153,7.2542,33800.0],["2020-12-02",7.2464,7.2542,7.1511,7.1764,19800.0],["2020-12-03",7.2309,7.2309,7.0792,7.1531,22600.0],["2020-12-04",7.1881,7.2348,7.1457,7.2153,31800.0],["2020-12-07",7.2853,7.4098,7.1823,7.3709,34600.0],["2020-12-08",7.3904,7.7793,7.3515,7.6821,20800.0],["2020-12-09",7.756,8.3667,7.4417,8.0788,58400.0],["2020-12-10",8.0049,8.5137,7.9738,8.4211,39600.0],["2020-12-11",8.46,8.8879,8.46,8.6545,77600.0],["2020-12-14",8.5728,8.6545,8.2655,8.3083,35200.0],["2020-12-15",8.3161,8.6273,8.3161,8.5145,38200.0],["2020-12-16",8.5281,8.5845,8.4036,8.4367,18000.0],["2020-12-17",8.53,9.2457,8.5168,9.1835,50200.0],["2020-12-18",9.129,10.1131,8.5915,9.5297,186000.0],["2020-12-21",9.4674,9.4783,8.6751,8.8218,87400.0],["2020-12-22",8.8529,8.8568,7.8182,8.0866,79200.0],["2020-12-23",7.8416,8.2811,7.8416,8.1761,96200.0],["2020-12-24",8.1722,8.3706,8.0749,8.0749,16400.0],["2020-12-28",8.0127,8.46,8.0127,8.3161,57800.0],["2020-12-29",8.355,8.7517,8.0672,8.1294,27800.0],["2020-12-30",8.0905,8.2616,8.0458,8.1138,36200.0],["2020-12-31",8.1527,8.2266,8.0749,8.0905,21200.0],["2021-01-04",8.1099,8.3122,7.8649,7.8649,69800.0],["2021-01-05",7.9621,7.9971,7.7832,7.9505,37000.0],["2021-01-06",7.9738,8.5261,7.9738,8.1683,52200.0],["2021-01-07",8.1294,8.7362,8.1294,8.4989,57200.0],["2021-01-08",8.6817,8.6817,8.0185,8.2889,87600.0],["2021-01-11",8.2539,8.3044,8.18,8.2616,27600.0],["2021-01-12",8.3589,8.3706,8.3122,8.3122,18600.0],["2021-01-13",8.3122,8.3122,8.0633,8.1372,17800.0],["2021-01-14",8.1644,8.3453,8.1644,8.2539,75800.0],["2021-01-15",8.1916,8.2189,8.0711,8.2033,20600.0],["2021-01-19",8.2578,8.2578,7.8182,8.0633,50600.0],["2021-01-20",8.0983,8.0983,7.6743,7.8921,39400.0],["2021-01-21",7.8416,7.8416,7.6938,7.756,12000.0],["2021-01-22",7.6821,7.896,7.6821,7.8338,25800.0],["2021-01-25",7.7754,7.7754,7.4954,7.7599,30200.0],["2021-01-26",7.966,7.966,7.721,7.8532,34000.0],["2021-01-27",7.6821,7.6821,7.1959,7.5421,53600.0],["2021-01-28",7.5965,7.9937,7.4798,7.9349,33400.0],["2021-01-29",7.9738,7.9738,7.4215,7.8882,22000.0],["2021-02-01",7.8493,8.0088,7.7988,7.826,23600.0],["2021-02-02",8.1177,8.25,7.896,8.0711,43800.0],["2021-02-03",8.1294,8.2928,8.11,8.2928,65600.0],["2021-02-04",8.2539,8.4017,8.1683,8.3278,42800.0],["2021-02-05",8.3461,8.6778,8.2578,8.5573,92000.0],["2021-02-08",8.6117,8.7829,8.495,8.6351,80600.0],["2021-02-09",8.6351,8.7906,8.6351,8.7906,45800.0],["2021-02-10",8.8786,8.953,8.6948,8.8786,54400.0],["2021-02-11",8.8395,8.953,8.82,8.8982,38000.0],["2021-02-12",8.8982,9.0312,8.8395,8.9569,45800.0],["2021-02-16",8.996,9.5729,8.9835,9.3128,61200.0],["2021-02-17",9.3949,9.7665,9.3949,9.567,76400.0],["2021-02-18",9.5709,9.5788,9.2815,9.3245,26800.0],["2021-02-19",9.348,9.8643,9.348,9.8174,91000.0],["2021-02-22",9.9543,10.537,9.6766,9.7782,163600.0],["2021-02-23",9.8037,10.1185,9.5925,9.8565,114800.0],["2021-02-24",9.966,10.0951,9.8017,10.0794,105800.0],["2021-02-25",10.0833,10.494,10.0833,10.1576,100200.0],["2021-02-26",10.1861,10.2447,9.8119,9.942,143200.0],["2021-03-01",10.2105,10.3651,9.9835,10.1048,54200.0],["2021-03-02",10.0763,10.2797,9.8851,9.9583,56800.0],["2021-03-03",10.0681,10.5543,9.9612,10.4383,88600.0],["2021-03-04",10.4383,10.9428,10.4383,10.5766,121000.0],["2021-03-05",10.4668,10.7434,10.1698,10.6255,56000.0],["2021-03-08",10.6255,10.7963,10.5726,10.7678,59000.0],["2021-03-09",10.8614,10.9631,10.7312,10.837,39800.0],["2021-03-10",10.9061,11.3495,10.7272,11.1421,83400.0],["2021-03-11",11.1909,11.374,10.6499,10.9753,85200.0],["2021-03-12",10.8411,11.1238,10.7699,10.8207,81400.0],["2021-03-15",10.8085,10.8085,10.3529,10.7394,114200.0],["2021-03-16",10.7394,10.7394,10.4485,10.6824,130400.0],["2021-03-17",10.6173,10.78,10.3244,10.5482,57400.0],["2021-03-18",10.5197,10.8166,10.5054,10.8126,110000.0],["2021-03-19",10.8207,11.0933,10.5319,11.0933,234800.0],["2021-03-22",10.9346,10.9346,10.3488,10.5278,91400.0],["2021-03-23",10.4383,10.6295,10.0681,10.4058,137800.0],["2021-03-24",10.4139,10.8492,10.2431,10.2634,83600.0],["2021-03-25",9.8159,10.418,9.8159,10.3732,47800.0],["2021-03-26",10.4465,10.6539,10.418,10.6092,31600.0],["2021-03-29",10.6539,10.6539,10.3122,10.3244,51800.0],["2021-03-30",10.4749,11.0648,10.4749,10.6255,74400.0],["2021-03-31",10.7149,10.7149,10.3651,10.5766,43600.0],["2021-04-01",10.4627,10.5888,10.2634,10.5075,47200.0],["2021-04-05",10.5319,10.6987,10.2837,10.5115,58200.0],["2021-04-06",10.4709,10.5632,10.4261,10.5441,34000.0],["2021-04-07",10.536,10.536,10.2512,10.3163,23400.0],["2021-04-08",10.3204,10.5258,10.2837,10.5197,43600.0],["2021-04-09",10.4221,10.54,10.3346,10.536,45600.0],["2021-04-12",10.5319,10.6987,10.1149,10.2715,91400.0],["2021-04-13",10.2715,10.4343,10.0356,10.3041,61400.0],["2021-04-14",10.2024,10.4912,10.2024,10.3936,29600.0],["2021-04-15",10.4465,10.4953,10.2593,10.4627,19600.0],["2021-04-16",10.5644,10.6987,10.2349,10.5115,68800.0],["2021-04-19",10.5685,10.6987,10.2825,10.3854,33600.0],["2021-04-20",10.3407,10.4546,9.8119,10.1576,72400.0],["2021-04-21",9.7671,10.3285,9.7671,10.0031,28000.0],["2021-04-22",9.9542,10.3285,9.8444,10.1739,66000.0],["2021-04-23",10.0966,10.5681,10.0926,10.2105,41000.0],["2021-04-26",10.3122,10.479,9.9298,10.0641,78600.0],["2021-04-27",10.1698,10.8939,10.1698,10.7068,104600.0],["2021-04-28",10.7719,10.9834,10.2776,10.4993,89200.0],["2021-04-29",10.7109,10.9265,10.3651,10.7556,173200.0],["2021-04-30",10.6865,10.9428,10.4017,10.7394,70400.0],["2021-05-03",10.7434,10.7963,10.4221,10.7068,41000.0],["2021-05-04",10.7556,10.9033,10.4871,10.6499,38600.0],["2021-05-05",10.6132,10.8126,10.4912,10.6214,74400.0],["2021-05-06",10.5807,10.656,10.3732,10.5319,51600.0],["2021-05-07",10.489,10.6243,10.2723,10.5585,50600.0],["2021-05-10",10.6279,10.7191,10.4604,10.6443,84200.0],["2021-05-11",10.5871,10.7915,10.4571,10.5544,64600.0],["2021-05-12",10.6198,10.8282,10.2682,10.3704,54400.0],["2021-05-13",10.2928,10.8875,10.2928,10.5993,86600.0],["2021-05-14",10.7261,11.1634,10.6055,10.9345,102200.0],["2021-05-17",10.8323,11.0408,10.7588,10.8201,32200.0],["2021-05-18",10.8691,11.9274,10.7588,11.3515,148000.0],["2021-05-19",11.3106,11.5007,11.1348,11.3719,46800.0],["2021-05-20",11.3433,11.3433,11.0531,11.3065,31600.0],["2021-05-21",11.3229,11.8444,11.1389,11.3433,23800.0],["2021-05-24",11.2861,11.2861,10.8732,11.0694,27000.0],["2021-05-25",11.143,11.143,10.6566,10.7179,24200.0],["2021-05-26",10.8262,10.8548,10.5258,10.7465,34000.0],["2021-05-27",10.8691,11.1994,10.8282,11.004,36000.0],["2021-05-28",10.7833,11.3065,10.7301,11.0653,76600.0],["2021-06-01",11.1553,11.3188,10.8896,10.9304,28800.0],["2021-06-02",10.9468,11.1471,10.7547,10.9999,32200.0],["2021-06-03",10.9918,11.002,10.7588,10.9877,22200.0],["2021-06-04",10.9141,11.0245,10.7955,10.9386,37400.0],["2021-06-07",10.9223,11.188,10.8732,10.955,41800.0],["2021-06-08",10.9443,10.9754,10.8732,10.9304,38000.0],["2021-06-09",10.9742,11.0572,10.8323,10.9386,35800.0],["2021-06-10",11.0122,11.1103,10.8855,11.0081,47800.0],["2021-06-11",10.9386,11.049,10.7955,11.0408,29200.0],["2021-06-14",10.9386,11.1266,10.8323,10.9182,76600.0],["2021-06-15",10.9877,11.1471,10.9141,11.0776,41800.0],["2021-06-16",11.0285,11.1798,10.8936,10.9468,66200.0],["2021-06-17",10.7915,11.1226,10.6688,10.9141,93400.0],["2021-06-18",10.771,11.0016,10.6096,10.7915,75200.0],["2021-06-21",10.8364,10.8385,10.6136,10.6852,58600.0],["2021-06-22",10.7465,11.0469,10.6852,10.8896,96200.0],["2021-06-23",10.955,11.0939,10.6525,10.9672,71800.0],["2021-06-24",11.0531,11.0899,10.6852,10.8814,83000.0],["2021-06-25",10.8977,10.9591,10.6279,10.7301,1436200.0],["2021-06-28",10.7628,10.9223,10.6688,10.8078,80800.0],["2021-06-29",10.8282,10.9304,10.7097,10.7301,35200.0],["2021-06-30",10.9591,10.9591,10.7015,10.7301,10200.0],["2021-07-01",10.7955,10.7955,10.632,10.7301,21400.0],["2021-07-02",10.7751,10.8936,10.7342,10.7424,15800.0],["2021-07-06",10.7669,10.8242,10.5707,10.722,86000.0],["2021-07-07",10.6296,10.7506,10.3418,10.4195,49600.0],["2021-07-08",10.3009,10.3112,9.8104,10.0148,51800.0],["2021-07-09",10.0557,10.4031,10.0557,10.3336,22200.0],["2021-07-12",10.3847,10.5544,10.1415,10.3623,106800.0],["2021-07-13",10.3745,10.4236,10.0884,10.3704,29600.0],["2021-07-14",10.3214,10.3541,10.2314,10.3541,9000.0],["2021-07-15",10.3459,10.4767,10.2274,10.4277,9400.0],["2021-07-16",10.3868,10.4767,10.35,10.35,11000.0],["2021-07-19",10.2825,10.3214,10.0107,10.1006,67800.0],["2021-07-20",10.072,10.7056,10.072,10.4481,25600.0],["2021-07-21",10.4685,10.6688,10.4195,10.4563,14000.0],["2021-07-22",10.4767,10.4767,10.117,10.2396,11000.0],["2021-07-23",10.2764,10.3214,10.1211,10.1211,12600.0],["2021-07-26",10.0393,10.3214,10.0312,10.1579,25200.0],["2021-07-27",10.2192,10.7588,10.2192,10.5258,15600.0],["2021-07-28",10.6566,10.8119,10.5912,10.628,17200.0],["2021-07-29",10.6361,11.1798,10.5666,11.1716,45600.0],["2021-07-30",11.2656,11.2656,11.0367,11.0367,17400.0],["2021-08-02",11.1798,11.2329,10.8364,10.8528,44400.0],["2021-08-03",10.9754,11.049,10.91,10.91,15600.0],["2021-08-04",10.9386,11.1119,10.8405,10.8732,9600.0],["2021-08-05",10.9877,10.9999,10.8078,10.9795,7600.0],["2021-08-06",11.0473,11.3717,11.0473,11.3717,10200.0],["2021-08-09",11.2526,11.3717,11.2526,11.3306,9400.0],["2021-08-10",11.2731,11.462,11.2649,11.462,7600.0],["2021-08-11",11.3963,11.7742,11.2937,11.4703,19800.0],["2021-08-12",11.421,11.6468,11.2526,11.2526,22000.0],["2021-08-13",11.3224,11.3594,11.1663,11.2896,8800.0],["2021-08-16",11.1869,11.3963,11.039,11.3142,23400.0],["2021-08-17",11.2846,11.3676,10.9507,11.2731,19600.0],["2021-08-18",11.1253,11.384,10.4744,11.1376,26200.0],["2021-08-19",11.1006,11.1951,10.924,11.0062,38800.0],["2021-08-20",10.9569,11.2238,10.9569,11.1992,23600.0],["2021-08-23",11.1663,11.2937,11.076,11.076,8600.0],["2021-08-24",11.2682,12.5253,10.9754,11.9302,149800.0],["2021-08-25",11.9056,11.9754,11.499,11.5113,39400.0],["2021-08-26",11.5113,12.0041,11.4949,11.7043,23600.0],["2021-08-27",11.7043,12.115,11.7043,11.729,31400.0],["2021-08-30",11.9015,12.0739,11.7581,11.8316,24000.0],["2021-08-31",12.2957,12.2957,11.8029,12.0288,45200.0],["2021-09-01",12.2177,12.2177,11.9097,12.0411,4400.0],["2021-09-02",12.037,12.037,11.9302,11.9302,1400.0],["2021-09-03",12.113,12.113,11.614,11.7089,13400.0],["2021-09-07",11.7746,11.7746,11.5277,11.5319,12400.0],["2021-09-08",11.4456,11.7101,11.3429,11.4949,17200.0],["2021-09-09",11.7865,11.7865,11.3101,11.3429,15600.0],["2021-09-10",11.5031,11.6222,11.3314,11.4949,22600.0],["2021-09-13",11.0957,11.7002,11.0957,11.4949,17400.0],["2021-09-14",11.4004,11.5277,11.113,11.113,57000.0],["2021-09-15",11.2156,11.5388,11.2156,11.4785,24800.0],["2021-09-16",11.3922,11.5811,11.2978,11.3347,20800.0],["2021-09-17",11.3922,11.6222,11.3553,11.4497,32600.0],["2021-09-20",11.3306,11.5524,10.9774,11.2321,27000.0],["2021-09-21",11.462,11.499,11.4004,11.4004,15600.0],["2021-09-22",11.4785,11.4785,11.4785,11.4785,1200.0],["2021-09-23",11.5253,11.853,11.5253,11.7516,4200.0],["2021-09-24",11.6756,11.6756,11.3778,11.384,25800.0],["2021-09-27",11.421,11.9097,11.421,11.4456,112600.0],["2021-09-28",11.4333,11.8152,11.4333,11.6838,29600.0],["2021-09-29",11.5195,11.77,11.5195,11.6633,2800.0],["2021-09-30",11.6633,11.9097,11.4785,11.7988,44600.0],["2021-10-01",11.7536,12.0411,11.4805,11.8358,55800.0],["2021-10-04",11.7947,12.2998,11.7364,12.2054,29200.0],["2021-10-05",12.3286,12.5257,12.1972,12.3902,13400.0],["2021-10-06",12.3614,12.4969,12.1972,12.4066,10000.0],["2021-10-07",12.423,12.8132,12.3737,12.4559,6800.0],["2021-10-08",12.4805,12.5236,12.2259,12.3696,4800.0],["2021-10-11",12.3696,12.5639,11.9384,11.9877,20400.0],["2021-10-12",11.9549,12.308,11.9384,12.1561,6200.0],["2021-10-13",12.1885,12.5976,11.9507,12.3902,13000.0],["2021-10-14",12.4764,12.8275,12.4764,12.6633,13400.0],["2021-10-15",12.5668,13.1261,12.4312,12.4436,9000.0],["2021-10-18",12.4025,12.4025,12.1561,12.2218,7800.0],["2021-10-19",12.2218,12.5257,12.1191,12.3491,30800.0],["2021-10-20",12.2025,12.2752,12.0739,12.2588,14400.0],["2021-10-21",12.1561,12.1643,11.8103,12.0904,17800.0],["2021-10-22",12.0411,12.3204,12.0411,12.2013,11400.0],["2021-10-25",12.115,12.3076,12.0534,12.0534,24200.0],["2021-10-26",12.1314,12.3162,12.0834,12.3162,7600.0],["2021-10-27",12.3204,12.3204,12.115,12.115,11000.0],["2021-10-28",11.9138,12.308,11.9138,12.0616,14400.0],["2021-10-29",12.1438,12.5257,12.1438,12.4025,24200.0],["2021-11-01",12.5011,12.5216,12.3409,12.3409,3800.0],["2021-11-02",12.7105,13.1006,12.4928,12.6489,20800.0],["2021-11-03",12.9199,13.1631,12.5368,12.731,23200.0],["2021-11-04",12.7844,13.0329,12.7844,12.8625,6600.0],["2021-11-05",12.9774,12.9774,12.8748,12.9261,6000.0],["2021-11-08",12.9076,13.0637,12.8871,12.9528,10800.0],["2021-11-09",13.0185,13.2444,13.0115,13.2444,20800.0],["2021-11-10",13.2444,13.4087,13.0822,13.1048,14600.0],["2021-11-11",13.2526,14.3737,13.2526,13.9384,39000.0],["2021-11-12",14.3833,14.3833,13.6658,13.926,17800.0],["2021-11-15",13.988,14.1326,13.7079,13.8475,11400.0],["2021-11-16",14.3268,14.459,13.8025,14.0095,41400.0],["2021-11-17",14.0871,14.3945,13.926,14.3763,29600.0],["2021-11-18",14.6035,14.8679,14.4589,14.8679,60600.0],["2021-11-19",14.8721,15.5289,14.7812,15.1984,44200.0],["2021-11-22",15.2645,15.5186,15.2026,15.2521,25600.0],["2021-11-23",15.4339,15.7289,14.9993,15.0084,23000.0],["2021-11-24",14.8721,15.0043,14.6796,14.8555,7400.0],["2021-11-26",14.6531,14.7316,13.8021,14.2524,18000.0],["2021-11-29",14.0954,14.3305,13.8397,14.2111,19200.0],["2021-11-30",14.24,14.2524,13.8062,13.9426,31600.0],["2021-12-01",13.8261,14.8555,13.8261,14.2648,22800.0],["2021-12-02",14.0624,14.5705,14.0004,14.1285,15200.0],["2021-12-03",13.9963,14.3598,13.8785,14.1698,8600.0],["2021-12-06",14.1491,14.3557,14.0838,14.207,3400.0],["2021-12-07",14.1698,14.4713,14.0376,14.2524,63400.0],["2021-12-08",14.3206,14.8907,14.1491,14.6655,22800.0],["2021-12-09",14.6655,15.1199,14.6118,14.8721,25600.0],["2021-12-10",14.8927,15.3885,14.8927,15.1819,109200.0],["2021-12-13",15.0745,15.5909,14.9006,15.3554,26600.0],["2021-12-14",15.405,15.405,14.6862,15.0786,39000.0],["2021-12-15",15.2108,15.5735,14.7399,14.777,23000.0],["2021-12-16",14.5746,14.7357,14.4052,14.5127,44000.0],["2021-12-17",14.4094,15.2439,14.4094,14.5953,77000.0],["2021-12-20",14.3185,14.8721,14.2524,14.3763,54000.0],["2021-12-21",15.2645,15.2645,14.4094,14.5044,37200.0],["2021-12-22",14.6779,14.8336,14.4011,14.492,19000.0],["2021-12-23",14.3763,14.7647,14.335,14.6077,7800.0],["2021-12-27",14.6242,15.0414,14.6242,14.8762,23800.0],["2021-12-28",14.9216,15.595,14.6655,14.7481,44400.0],["2021-12-29",14.9134,15.2943,14.5255,14.8555,19200.0],["2021-12-30",14.5474,15.1811,14.5474,14.8514,31600.0],["2021-12-31",14.8555,15.1943,14.7506,15.1902,24000.0],["2022-01-03",15.0662,15.6859,14.8721,15.186,22200.0],["2022-01-04",15.1323,15.6528,14.8634,15.153,38000.0],["2022-01-05",15.2645,15.4298,15.1509,15.1654,15400.0],["2022-01-06",15.6095,15.6095,14.8803,15.3554,20600.0],["2022-01-07",15.3347,15.5909,15.2315,15.5909,10800.0],["2022-01-10",15.4917,16.1114,14.9423,15.1612,34800.0],["2022-01-11",15.0208,15.2397,15.0208,15.2026,22600.0],["2022-01-12",15.2852,15.4917,15.2067,15.2067,17200.0],["2022-01-13",15.0786,15.6012,15.0786,15.4298,28200.0],["2022-01-14",15.4298,15.6983,15.2852,15.2852,17600.0],["2022-01-18",15.4339,15.4339,15.0125,15.1612,33400.0],["2022-01-19",15.0786,15.4682,14.7151,15.0249,13800.0],["2022-01-20",15.0249,15.0786,14.5127,14.5416,29000.0],["2022-01-21",14.6035,14.8721,14.5808,14.7812,24200.0],["2022-01-24",14.6779,15.2748,14.3391,14.5085,13000.0],["2022-01-25",14.5788,14.8721,14.2929,14.7481,7200.0],["2022-01-26",14.7481,14.996,14.5395,14.6449,23400.0],["2022-01-27",14.6118,14.7894,14.459,14.459,12800.0],["2022-01-28",14.302,14.3846,13.8682,14.2305,18200.0],["2022-01-31",14.2317,14.5664,13.9231,14.2854,24000.0],["2022-02-01",15.9048,16.4336,14.996,15.2439,87000.0],["2022-02-02",15.2315,15.6694,14.7275,15.3926,45600.0],["2022-02-03",15.3843,15.6983,15.3265,15.5578,27200.0],["2022-02-04",15.6983,15.6983,15.4897,15.6363,23600.0],["2022-02-07",15.657,16.1304,15.2852,15.7396,54600.0],["2022-02-08",15.9048,16.0701,15.2604,15.8016,29000.0],["2022-02-09",16.0453,16.1114,15.058,15.3678,87400.0],["2022-02-10",15.4174,15.7066,14.8927,15.4917,42600.0],["2022-02-11",15.7563,15.9697,15.624,15.6838,33200.0],["2022-02-14",15.5131,15.6795,15.0172,15.5771,24600.0],["2022-02-15",15.5771,15.671,15.5173,15.6624,22000.0],["2022-02-16",15.6539,15.671,15.257,15.6624,8200.0],["2022-02-17",15.4789,15.7478,15.4055,15.6838,5600.0],["2022-02-18",15.5515,15.5984,15.4491,15.5003,9200.0],["2022-02-22",15.3978,15.7222,15.0479,15.4917,39400.0],["2022-02-23",15.5003,15.5003,15.3594,15.3594,14000.0],["2022-02-24",15.0394,15.2741,14.7278,15.097,20800.0],["2022-02-25",14.9583,15.1589,14.9583,15.1589,14200.0],["2022-02-28",15.8246,15.8246,15.0223,15.1076,7000.0],["2022-03-01",15.0266,15.0266,14.54,14.6382,20600.0],["2022-03-02",15.065,15.1418,14.9711,15.1418,4600.0],["2022-03-03",14.954,15.1567,14.7321,14.9284,6200.0],["2022-03-04",14.7235,15.1076,14.5443,14.5528,13600.0],["2022-03-07",14.5102,14.9617,14.5102,14.7022,25600.0],["2022-03-08",14.5614,14.9412,14.3616,14.4931,17600.0],["2022-03-09",14.587,14.762,14.4035,14.6894,17400.0],["2022-03-10",14.8729,14.8729,14.4504,14.5016,23400.0],["2022-03-11",14.8452,14.8452,14.4035,14.5016,5400.0],["2022-03-14",14.5016,15.3552,14.301,14.3608,13800.0],["2022-03-15",14.301,14.8217,14.0791,14.173,16200.0],["2022-03-16",14.1303,14.5038,14.1303,14.2285,18800.0],["2022-03-17",14.1816,14.2456,14.1047,14.2456,16200.0],["2022-03-18",14.0834,14.4888,14.0834,14.4888,17000.0],["2022-03-21",14.2968,14.4824,14.1862,14.4632,13000.0],["2022-03-22",14.1687,14.4355,13.3152,13.8572,218200.0],["2022-03-23",13.4432,14.1965,13.4432,13.9895,13000.0],["2022-03-24",13.9042,14.1047,13.9042,13.9383,37200.0],["2022-03-25",13.9298,14.1261,13.9298,14.0108,6200.0],["2022-03-28",14.109,14.109,13.678,13.9938,9600.0],["2022-03-29",13.9938,14.0642,13.8913,13.8913,4400.0],["2022-03-30",13.8175,13.8175,13.5371,13.7889,4200.0],["2022-03-31",13.742,13.8807,13.5713,13.695,7200.0],["2022-04-01",14.1692,14.1692,13.3963,13.6566,7200.0],["2022-04-04",13.6609,13.8743,13.3067,13.5713,18600.0],["2022-04-05",13.6268,13.7975,13.6268,13.6694,7800.0],["2022-04-06",13.5696,13.6396,13.3152,13.4006,20200.0],["2022-04-07",14.0791,14.0791,13.3442,13.3579,12000.0],["2022-04-08",13.3152,13.5201,13.2896,13.3579,8000.0],["2022-04-11",13.567,13.5841,13.2299,13.4006,17000.0],["2022-04-12",13.4006,13.4006,13.4006,13.4006,1200.0],["2022-04-13",13.3233,13.4475,13.3233,13.4432,5000.0],["2022-04-14",13.3131,13.392,13.2299,13.392,5400.0],["2022-04-18",13.2555,13.2555,13.2555,13.2555,1000.0],["2022-04-19",13.2853,14.4248,13.1061,14.0407,51800.0],["2022-04-20",13.6694,14.0066,13.6609,13.6609,10000.0],["2022-04-21",13.8444,14.0877,13.2512,13.6609,50400.0],["2022-04-22",13.6566,13.7633,13.4432,13.6566,15800.0],["2022-04-25",13.6353,13.6524,13.5478,13.5883,7000.0],["2022-04-26",13.4475,13.6524,13.1829,13.6524,15600.0],["2022-04-27",13.5969,13.6566,13.4603,13.4603,10400.0],["2022-04-28",13.4603,13.4603,13.4603,13.4603,1000.0],["2022-04-29",13.4646,13.6566,13.1914,13.4006,10000.0],["2022-05-02",13.3152,13.646,13.2384,13.5286,17600.0],["2022-05-03",13.6353,13.6652,13.4646,13.6566,15800.0],["2022-05-04",13.5286,13.8956,13.456,13.7078,11400.0],["2022-05-05",13.6566,13.7847,13.4475,13.5926,10400.0],["2022-05-06",13.5329,13.695,13.4432,13.4731,6000.0],["2022-05-09",13.5926,13.6054,13.2299,13.4347,13600.0],["2022-05-10",13.2597,13.456,13.1488,13.2341,21400.0],["2022-05-11",13.2299,13.4496,13.2256,13.2981,24800.0],["2022-05-12",13.5073,13.9212,13.0421,13.9212,5200.0],["2022-05-13",13.728,14.5138,13.728,13.9513,3000.0],["2022-05-16",13.5391,13.7323,13.3329,13.4016,29200.0],["2022-05-17",13.7581,13.7581,13.3974,13.5691,13000.0],["2022-05-18",13.5262,13.5691,13.2084,13.2471,34200.0],["2022-05-19",13.29,13.3974,13.0925,13.2986,42600.0],["2022-05-20",14.5009,14.5009,13.2385,13.363,13600.0],["2022-05-23",13.4532,13.8933,13.1912,13.1912,21000.0],["2022-05-24",13.2642,13.8804,13.1054,13.2127,41600.0],["2022-05-25",13.2213,13.3587,13.2213,13.3501,3000.0],["2022-05-26",13.4703,13.6893,13.2041,13.4403,30000.0],["2022-05-27",13.4875,13.904,13.4875,13.5038,30800.0],["2022-05-31",13.4704,13.7516,13.3673,13.5047,11600.0],["2022-06-01",13.3746,13.4789,13.3115,13.4789,9400.0],["2022-06-02",13.3115,13.7409,13.3115,13.5695,9200.0],["2022-06-03",13.3115,13.7452,13.3115,13.5262,8400.0],["2022-06-06",13.3115,13.7409,13.3115,13.5433,7800.0],["2022-06-07",13.3115,13.685,13.3115,13.4403,4400.0],["2022-06-08",13.3973,13.4467,13.3372,13.3587,4200.0],["2022-06-09",13.7623,13.7623,13.3115,13.363,74000.0],["2022-06-10",13.3115,13.3115,12.8778,13.0968,17000.0],["2022-06-13",12.5836,13.0281,11.9674,12.7532,29800.0],["2022-06-14",12.5514,13.0367,12.5514,12.7747,5000.0],["2022-06-15",12.6287,12.8563,12.4956,12.6459,24800.0],["2022-06-16",12.53,12.6674,12.3496,12.6459,10600.0],["2022-06-17",12.706,12.8391,12.4527,12.457,35400.0],["2022-06-21",12.5385,12.706,12.5085,12.706,10800.0],["2022-06-22",12.6244,12.7125,12.5171,12.7103,16800.0],["2022-06-23",12.6347,12.749,12.5128,12.6631,15400.0],["2022-06-24",12.5815,13.0152,12.5815,12.6888,28400.0],["2022-06-27",12.7962,13.3115,12.6437,12.8606,11000.0],["2022-06-28",12.9078,13.0242,12.6201,12.7532,11200.0],["2022-06-29",12.7515,13.4145,12.7167,12.7167,2800.0],["2022-06-30",12.7017,13.0646,12.6974,13.0109,9400.0],["2022-07-01",12.8606,13.3398,12.6678,12.9035,7800.0],["2022-07-05",12.8821,12.8821,12.6674,12.7833,5400.0],["2022-07-06",12.5643,12.6502,12.5643,12.5815,2000.0],["2022-07-07",12.4789,12.749,12.4527,12.5729,14400.0],["2022-07-08",12.4999,12.6493,12.4527,12.5128,12000.0],["2022-07-11",12.4741,12.4741,12.4527,12.4527,1600.0],["2022-07-12",12.4527,12.6244,12.2508,12.4527,8000.0],["2022-07-13",12.3196,12.5171,12.2594,12.2594,8000.0],["2022-07-14",12.2938,12.3582,12.0233,12.2294,9000.0],["2022-07-15",12.2122,12.2809,12.1478,12.1478,3400.0],["2022-07-18",12.2938,12.4956,12.0684,12.1521,13200.0],["2022-07-19",12.122,12.122,12.122,12.122,600.0],["2022-07-20",12.1306,12.4132,12.0598,12.1349,15600.0],["2022-07-21",12.2337,12.2337,12.1392,12.1392,6200.0],["2022-07-22",12.0233,12.3238,12.0233,12.1263,14800.0],["2022-07-25",12.0748,12.1907,12.0383,12.1263,41000.0],["2022-07-26",12.0662,12.2122,12.0233,12.1478,10200.0],["2022-07-27",12.0619,12.1907,12.049,12.1564,18000.0],["2022-07-28",12.092,12.3668,12.0447,12.1435,42400.0],["2022-07-29",12.0748,12.3711,12.0319,12.1564,30600.0],["2022-08-01",12.1564,12.5643,12.0276,12.2594,31200.0],["2022-08-02",12.2594,12.487,12.2594,12.3238,22600.0],["2022-08-03",12.341,12.3453,12.3238,12.3238,9400.0],["2022-08-04",12.3539,12.4183,12.3453,12.3453,5800.0],["2022-08-05",12.3453,12.3453,12.3453,12.3453,0.0],["2022-08-08",12.3453,12.3925,12.2594,12.3324,11400.0],["2022-08-09",12.3453,12.396,12.238,12.238,7600.0],["2022-08-10",12.4527,12.9035,12.341,12.9035,40800.0],["2022-08-11",12.8949,12.8949,12.8949,12.8949,800.0],["2022-08-12",13.0073,13.3532,13.0073,13.2926,5000.0],["2022-08-15",13.284,13.7163,13.284,13.5996,12000.0],["2022-08-16",13.5736,13.833,13.5088,13.5996,6400.0],["2022-08-17",13.5542,13.686,13.405,13.5736,102600.0],["2022-08-18",13.6731,13.6731,13.4007,13.5563,4200.0],["2022-08-19",14.3362,14.3362,13.6125,13.7682,7200.0],["2022-08-22",13.699,13.8546,13.4223,13.552,138200.0],["2022-08-23",13.8352,13.8352,13.4958,13.4958,5000.0],["2022-08-24",13.5088,13.8244,13.5088,13.8114,17600.0],["2022-08-25",13.7725,13.7898,13.7465,13.7465,8800.0],["2022-08-26",13.5412,13.5563,13.3488,13.3661,26000.0],["2022-08-29",13.5205,13.565,13.2883,13.565,56800.0],["2022-08-30",13.4656,13.5434,13.2494,13.3402,11800.0],["2022-08-31",13.2494,13.3354,13.1068,13.1068,23600.0],["2022-09-01",12.9684,13.0592,12.7609,13.0592,4000.0],["2022-09-02",12.9684,13.0592,12.7523,12.9814,47400.0],["2022-09-06",12.8937,13.0311,12.8647,12.8647,4000.0],["2022-09-07",12.9166,13.0981,12.7566,12.9684,4800.0],["2022-09-08",13.0419,13.0419,12.8863,12.8993,5800.0],["2022-09-09",12.9684,13.3575,12.9684,13.2494,12400.0],["2022-09-12",13.297,13.7076,13.2667,13.5088,23000.0],["2022-09-13",13.4656,13.7595,13.1932,13.4007,20600.0],["2022-09-14",13.469,13.469,13.1846,13.2278,21000.0],["2022-09-15",13.1846,13.4439,13.0246,13.0246,66200.0],["2022-09-16",12.9684,13.5045,12.6944,13.3575,84000.0],["2022-09-19",13.0635,13.3877,12.7264,12.7782,41400.0],["2022-09-20",12.8171,13.1781,12.5794,12.7091,10600.0],["2022-09-21",12.6058,13.0376,12.5924,12.7869,10800.0],["2022-09-22",12.7523,12.9209,12.5924,12.7912,27800.0],["2022-09-23",12.7523,12.8379,12.6334,12.8379,7200.0],["2022-09-26",12.9014,12.9209,12.6745,12.7307,32000.0],["2022-09-27",12.8344,12.9684,12.5452,12.601,24200.0],["2022-09-28",12.5362,12.6745,12.5275,12.5794,26600.0],["2022-09-29",12.5362,12.6183,12.5362,12.5491,7800.0],["2022-09-30",13.1068,13.1068,12.4713,12.6096,13400.0],["2022-10-03",12.6313,13.1457,12.6313,13.1154,21200.0],["2022-10-04",13.1932,13.7076,13.15,13.2537,12200.0],["2022-10-05",13.2537,13.5909,13.1578,13.3186,15800.0],["2022-10-06",13.3575,13.3575,13.3229,13.3229,3800.0],["2022-10-07",13.2667,13.2667,13.0981,13.0981,6200.0],["2022-10-10",13.1846,13.4007,12.9684,13.0981,8000.0],["2022-10-11",13.2192,13.2278,13.1457,13.2019,5600.0],["2022-10-12",13.2019,13.2019,13.2019,13.2019,400.0],["2022-10-13",13.15,13.5909,13.15,13.418,8600.0],["2022-10-14",13.4872,13.7111,13.2797,13.3532,14800.0],["2022-10-17",13.4007,13.4872,13.2408,13.3791,28600.0],["2022-10-18",13.3791,13.3791,13.3791,13.3791,3000.0],["2022-10-19",13.2926,13.2926,13.2926,13.2926,2800.0],["2022-10-20",13.4483,13.6471,13.2797,13.2797,65400.0],["2022-10-21",13.3143,13.3143,13.3143,13.3143,1800.0],["2022-10-24",13.3834,13.68,13.3143,13.5477,6200.0],["2022-10-25",13.5477,13.5477,13.5477,13.5477,1000.0],["2022-10-26",13.418,13.7249,13.3575,13.4353,20200.0],["2022-10-27",13.3921,13.6644,13.2494,13.5088,20800.0],["2022-10-28",13.3878,13.5823,13.2321,13.5131,35600.0],["2022-10-31",13.578,13.7033,13.3099,13.3099,21800.0],["2022-11-01",13.6601,13.6601,13.2127,13.271,10600.0],["2022-11-02",13.3143,13.498,13.1807,13.1846,9400.0],["2022-11-03",13.1846,13.4439,13.0895,13.2797,148000.0],["2022-11-04",13.4733,13.5304,13.1846,13.5304,5400.0],["2022-11-07",13.3406,13.7574,13.3406,13.7552,7000.0],["2022-11-08",13.7854,13.8114,13.4915,13.7033,11800.0],["2022-11-09",13.8455,14.2372,13.6169,13.7898,26400.0],["2022-11-10",13.5114,13.9638,13.4896,13.9203,16200.0],["2022-11-11",13.9081,13.9964,13.7115,13.8985,32600.0],["2022-11-14",13.8724,14.1421,13.7637,14.0899,8400.0],["2022-11-15",13.9751,14.3553,13.9751,14.0856,104200.0],["2022-11-16",14.1204,14.1943,13.7332,14.0812,32200.0],["2022-11-17",14.0986,14.29,13.9451,14.2248,7200.0],["2022-11-18",14.3553,14.7903,14.1465,14.4858,39200.0],["2022-11-21",14.4858,14.799,14.4279,14.5554,14800.0],["2022-11-22",14.5728,14.7903,14.4423,14.638,20600.0],["2022-11-23",14.5249,15.1113,14.4901,14.9643,29600.0],["2022-11-25",14.9599,14.9643,14.8621,14.8838,4600.0],["2022-11-28",14.9338,15.1165,14.8329,14.9208,30400.0],["2022-11-29",14.9991,14.9991,14.7033,14.8425,7800.0],["2022-11-30",14.9469,15.097,14.5858,14.6728,7000.0],["2022-12-01",14.8468,14.9991,14.5858,14.6772,22200.0],["2022-12-02",14.638,14.7568,14.6163,14.6946,11000.0],["2022-12-05",14.6815,14.7772,14.3857,14.5728,12800.0],["2022-12-06",14.5945,14.6815,14.5641,14.6467,5800.0],["2022-12-07",14.7424,14.7424,14.4118,14.4379,14800.0],["2022-12-08",14.4988,14.5684,14.3596,14.3596,9200.0],["2022-12-09",14.4423,14.5293,14.2726,14.3988,5000.0],["2022-12-12",14.4553,14.4858,14.2813,14.3553,6400.0],["2022-12-13",14.4075,14.6337,14.0899,14.4858,18600.0],["2022-12-14",14.4988,14.4988,13.6071,13.8072,72600.0],["2022-12-15",13.9203,13.9942,13.3374,13.3635,62400.0],["2022-12-16",13.4287,13.668,12.8284,12.885,79200.0],["2022-12-19",12.8763,13.3113,12.6457,12.8328,46600.0],["2022-12-20",12.8023,13.159,12.8023,13.0981,15400.0],["2022-12-21",13.159,13.4635,13.0677,13.1677,37600.0],["2022-12-22",13.233,13.5927,12.9502,13.1895,26600.0],["2022-12-23",13.2417,13.2765,13.072,13.072,9000.0],["2022-12-27",13.1112,13.333,13.1112,13.1155,25000.0],["2022-12-28",13.1938,13.1938,13.0851,13.1373,15000.0],["2022-12-29",13.2025,13.3113,12.9415,13.1155,23200.0],["2022-12-30",13.1547,13.2547,12.898,13.1764,17200.0],["2023-01-03",13.146,13.3156,13.146,13.2286,14600.0],["2023-01-04",13.3461,13.5462,13.2243,13.3765,17800.0],["2023-01-05",13.1938,13.1938,13.1895,13.1895,3000.0],["2023-01-06",13.4853,13.8376,13.3939,13.6788,37200.0],["2023-01-09",13.7028,13.8398,13.6788,13.7245,12200.0],["2023-01-10",13.6027,14.2291,13.6027,14.2248,15000.0],["2023-01-11",14.3118,14.4858,14.1813,14.203,24400.0],["2023-01-12",14.3553,14.5097,14.2422,14.2422,10800.0],["2023-01-13",14.2248,14.3553,14.2248,14.3553,1800.0],["2023-01-17",14.4423,14.4858,14.1378,14.2204,16000.0],["2023-01-18",14.116,14.3553,14.0029,14.0943,14000.0],["2023-01-19",13.9203,14.203,13.768,13.9203,30400.0],["2023-01-20",13.9203,14.0943,13.9203,13.9203,9400.0],["2023-01-23",13.942,14.2552,13.8289,13.9203,23200.0],["2023-01-24",14.0725,14.0812,13.8768,13.9029,24800.0],["2023-01-25",13.9203,14.0812,13.9203,13.9203,10600.0],["2023-01-26",13.9203,13.9768,13.8333,13.9203,64600.0],["2023-01-27",14.0029,14.0725,13.9203,13.9203,5400.0],["2023-01-30",13.8507,13.9203,13.8507,13.9203,3800.0],["2023-01-31",13.9203,13.9855,13.855,13.855,12800.0],["2023-02-01",13.9129,13.9777,13.8233,13.8855,20400.0],["2023-02-02",13.9333,14.1291,13.9159,13.9159,21800.0],["2023-02-03",13.8724,14.1769,13.8681,13.8811,14200.0],["2023-02-06",13.8768,14.1334,13.7941,13.8811,14600.0],["2023-02-07",13.7898,14.0864,13.6158,13.9203,40200.0],["2023-02-08",13.7985,13.9416,13.7985,13.9203,8400.0],["2023-02-09",13.9203,13.9203,13.8468,13.9116,8200.0],["2023-02-10",13.9124,13.9124,13.7985,13.8333,6200.0],["2023-02-13",13.9648,13.9648,13.7456,13.8201,15800.0],["2023-02-14",13.8815,13.8859,13.6009,13.8157,24600.0],["2023-02-15",14.2279,14.2279,13.7807,13.8201,8800.0],["2023-02-16",13.8771,13.8903,13.8333,13.8333,8200.0],["2023-02-17",13.8771,13.8947,13.6754,13.8947,31400.0],["2023-02-21",14.0832,14.0832,13.9517,13.9517,7400.0],["2023-02-22",14.0823,14.0823,13.8026,13.8552,26400.0],["2023-02-23",14.0065,14.0065,13.7324,13.8815,6200.0],["2023-02-24",14.1542,14.1542,13.9867,13.9867,4800.0],["2023-02-27",13.7324,14.0744,13.7324,13.8815,6600.0],["2023-02-28",13.8815,13.956,13.7982,13.8552,19600.0],["2023-03-01",13.9692,14.0784,13.8464,13.8947,15800.0],["2023-03-02",14.1319,14.1319,13.7807,13.8464,17200.0],["2023-03-03",13.8464,13.9341,13.842,13.864,13000.0],["2023-03-06",13.9604,13.9604,13.8179,13.8552,9400.0],["2023-03-07",13.8552,13.9648,13.7193,13.7894,19200.0],["2023-03-08",13.785,13.9648,13.6579,13.8333,24600.0],["2023-03-09",13.9429,14.0043,13.7675,13.8333,18200.0],["2023-03-10",13.9166,14.1446,12.9344,13.3071,86600.0],["2023-03-13",12.9344,12.9344,11.7054,12.1123,65200.0],["2023-03-14",12.7612,13.1146,11.983,12.0005,38800.0],["2023-03-15",11.8909,12.0531,11.7901,11.8383,38400.0],["2023-03-16",11.8374,11.9391,11.3341,11.7287,85000.0],["2023-03-17",11.4174,11.7462,11.3122,11.7287,32400.0],["2023-03-20",12.2329,12.2329,11.6366,11.7287,36200.0],["2023-03-21",12.2592,13.2501,11.6454,11.8032,32900.0],["2023-03-22",11.7506,12.0093,11.6892,11.8032,36300.0],["2023-03-23",11.7945,12.0312,11.641,11.7857,46600.0],["2023-03-24",11.6629,11.9348,11.6191,11.7857,38700.0],["2023-03-27",11.8032,12.0312,11.5051,11.5752,38300.0],["2023-03-28",11.6191,11.7962,11.1455,11.1982,41700.0],["2023-03-29",11.3122,11.6454,11.2245,11.2946,35600.0],["2023-03-30",11.6103,11.6103,10.8386,11.1894,32000.0],["2023-03-31",11.1894,11.3367,10.9789,11.0491,44100.0],["2023-04-03",11.0666,11.3297,10.9526,11.0052,46600.0],["2023-04-04",11.1105,11.3806,10.7772,10.8474,38200.0],["2023-04-05",10.8912,10.9175,10.6545,10.7772,24000.0],["2023-04-06",10.786,10.8781,10.7422,10.7597,11500.0],["2023-04-10",10.8299,11.1368,10.7597,10.8737,45600.0],["2023-04-11",10.8123,11.014,10.8035,10.8299,52400.0],["2023-04-12",10.8737,10.9965,10.3931,10.7948,95600.0],["2023-04-13",10.7948,10.8956,10.6194,10.7685,34700.0],["2023-04-14",10.7772,10.8342,10.6545,10.6808,44100.0],["2023-04-17",10.6545,11.1017,10.6282,10.7246,44100.0],["2023-04-18",10.8825,10.8912,10.5229,10.5492,25100.0],["2023-04-19",10.7641,10.7641,10.4177,10.4659,37000.0],["2023-04-20",10.3914,10.5229,10.0056,10.2248,66400.0],["2023-04-21",10.1722,10.3826,9.6548,9.8126,71400.0],["2023-04-24",9.8214,9.9968,8.9971,9.2076,66500.0],["2023-04-25",9.0497,9.4005,8.243,8.3043,72500.0],["2023-04-26",8.3307,8.4534,7.9974,8.0851,53700.0],["2023-04-27",8.0851,8.3701,8.0404,8.164,39700.0],["2023-04-28",8.1991,8.4359,8.0763,8.1991,50000.0],["2023-05-01",8.129,8.3307,7.5853,7.7431,49900.0],["2023-05-02",7.8834,7.8834,7.1731,7.2784,37900.0],["2023-05-03",7.2345,7.8308,7.1556,7.3573,31100.0],["2023-05-04",7.2433,7.331,6.8355,7.1731,44300.0],["2023-05-05",7.6379,7.6379,7.3661,7.5414,43700.0],["2023-05-08",7.673,7.8308,7.4537,7.6467,41600.0],["2023-05-09",7.6554,7.787,7.3397,7.7344,31400.0],["2023-05-10",7.822,8.0676,7.7519,7.9887,13700.0],["2023-05-11",8.0316,8.1333,7.787,7.8571,48200.0],["2023-05-12",8.0928,8.2529,7.7904,8.0483,13300.0],["2023-05-15",8.155,8.1906,8.0216,8.0305,14700.0],["2023-05-16",8.0928,8.1195,7.8616,7.9594,12500.0],["2023-05-17",8.1728,8.5552,7.9772,8.5552,18000.0],["2023-05-18",8.5375,8.5552,8.0314,8.4129,22500.0],["2023-05-19",8.4041,8.5463,8.244,8.4307,8700.0],["2023-05-22",8.5374,8.9127,8.2973,8.4218,36200.0],["2023-05-23",8.4485,8.8754,8.4485,8.5463,34700.0],["2023-05-24",8.662,8.7153,8.3062,8.5819,46700.0],["2023-05-25",8.5286,8.6797,8.4485,8.533,15100.0],["2023-05-26",8.5908,8.6175,8.4485,8.5108,21500.0],["2023-05-30",8.4663,8.5908,8.4485,8.5063,16900.0],["2023-05-31",8.4485,8.6353,8.4396,8.573,24400.0],["2023-06-01",8.6708,8.7064,8.493,8.573,26700.0],["2023-06-02",8.573,8.8398,8.5552,8.8398,19700.0],["2023-06-05",8.8309,8.9999,8.6104,8.6264,29200.0],["2023-06-06",8.5908,9.0043,8.5908,8.8932,14100.0],["2023-06-07",8.9554,9.1111,8.9021,8.9821,40700.0],["2023-06-08",9.0177,9.24,8.911,8.9821,35300.0],["2023-06-09",8.9643,9.0755,8.6709,8.8131,30400.0],["2023-06-12",8.7954,8.9821,8.573,8.6886,31300.0],["2023-06-13",8.7153,8.9359,8.6264,8.8487,29700.0],["2023-06-14",8.8843,9.1422,8.8398,8.9465,26500.0],["2023-06-15",8.9376,9.0621,8.6886,9.0621,18400.0],["2023-06-16",9.1066,9.1128,8.9021,8.9999,37400.0],["2023-06-20",9.0355,9.2133,8.8398,8.9732,14200.0],["2023-06-21",8.9288,9.2222,8.8754,8.9376,19900.0],["2023-06-22",8.9465,8.9465,8.7598,8.8265,13700.0],["2023-06-23",9.1644,9.1644,8.6442,8.6442,15800.0],["2023-06-26",8.7242,9.0177,8.7242,8.7865,1800.0],["2023-06-27",8.8309,8.8665,8.6531,8.8398,10500.0],["2023-06-28",8.8309,8.9732,8.7153,8.782,8100.0],["2023-06-29",8.9288,8.9288,8.6042,8.7598,20000.0],["2023-06-30",8.8665,8.8932,8.597,8.7153,19900.0],["2023-07-03",8.8665,8.8665,8.7198,8.8487,2400.0],["2023-07-05",8.822,8.8843,8.7153,8.8665,9200.0],["2023-07-06",8.8487,8.8487,8.6353,8.7776,14900.0],["2023-07-07",8.9732,8.9732,8.7865,8.8487,5400.0],["2023-07-10",8.8932,9.1155,8.8176,8.8487,13800.0],["2023-07-11",9.1066,9.1066,8.7776,8.8932,19200.0],["2023-07-12",9.0177,9.16,9.0088,9.071,4000.0],["2023-07-13",9.1511,9.3112,9.1075,9.3023,5000.0],["2023-07-14",9.2756,9.4179,9.1244,9.1244,6600.0],["2023-07-17",9.3467,9.3467,9.0177,9.0266,12100.0],["2023-07-18",9.1333,9.4001,8.9919,9.3912,5300.0],["2023-07-19",9.3378,9.6313,9.3378,9.6046,8100.0],["2023-07-20",9.738,9.7647,9.4446,9.4979,11000.0],["2023-07-21",9.4712,9.6491,9.3823,9.3823,6200.0],["2023-07-24",9.4535,9.658,9.1875,9.6046,6200.0],["2023-07-25",9.7736,9.7736,9.5246,9.5824,4000.0],["2023-07-26",9.7469,9.9959,9.7025,9.9959,5000.0],["2023-07-27",9.9283,10.1471,9.9283,10.1471,2800.0],["2023-07-28",10.2983,10.9386,10.2983,10.5829,10500.0],["2023-07-31",10.4735,10.9386,10.2627,10.5829,16700.0],["2023-08-01",10.5829,11.2054,10.494,11.0186,24400.0],["2023-08-02",10.8586,11.241,10.8586,11.2232,11300.0],["2023-08-03",11.3566,11.4544,11.0364,11.1965,5500.0],["2023-08-04",11.2943,11.6501,11.1965,11.3655,7200.0],["2023-08-07",11.4188,11.675,11.1254,11.5433,34100.0],["2023-08-08",11.4811,11.6056,11.2588,11.3032,13200.0],["2023-08-09",11.5256,11.5256,11.0275,11.1787,5400.0],["2023-08-10",11.7479,11.7479,10.992,11.072,17600.0],["2023-08-11",11.2831,11.3182,10.9768,11.0495,11900.0],["2023-08-14",11.1214,11.3191,10.9597,11.0226,5000.0],["2023-08-15",10.78,11.0046,10.6363,10.825,7300.0],["2023-08-16",10.78,10.9328,10.6004,10.7621,6700.0],["2023-08-17",10.7261,11.0406,10.5195,10.7441,5400.0],["2023-08-18",10.7261,11.0226,10.5555,10.7172,6100.0],["2023-08-21",10.7441,10.8968,10.6705,10.6902,3600.0],["2023-08-22",10.789,11.0136,10.5914,10.5914,5500.0],["2023-08-23",10.807,11.0495,10.5375,10.6004,6100.0],["2023-08-24",10.5105,10.6722,10.5105,10.6183,2900.0],["2023-08-25",10.3578,10.3578,10.3488,10.3488,1400.0],["2023-08-28",10.7531,10.9238,10.4207,10.4207,4600.0],["2023-08-29",10.4297,10.9148,10.0165,10.6049,15900.0],["2023-08-30",10.5375,10.5375,10.5105,10.5105,600.0],["2023-08-31",10.5285,10.9867,10.4207,10.5105,7300.0],["2023-09-01",10.825,10.825,10.5105,10.5105,10300.0],["2023-09-05",10.6094,10.7037,10.5914,10.5914,700.0],["2023-09-06",10.6318,10.6318,10.277,10.3039,13200.0],["2023-09-07",10.286,10.4207,10.241,10.286,4100.0],["2023-09-08",10.5618,10.6767,10.5105,10.5375,6400.0],["2023-09-11",10.78,10.78,10.4207,10.4387,5600.0],["2023-09-12",10.5555,10.6633,10.3938,10.3938,3300.0],["2023-09-13",10.4297,10.5824,10.3668,10.3848,7200.0],["2023-09-14",10.4117,10.6902,10.3399,10.4656,3100.0],["2023-09-15",10.4297,10.5734,9.8817,9.8817,56700.0],["2023-09-18",10.0434,10.0524,9.6571,9.7739,7700.0],["2023-09-19",9.8593,9.9626,9.6293,9.7919,7800.0],["2023-09-20",9.711,9.8817,9.5448,9.5448,16400.0],["2023-09-21",9.5224,9.6212,9.4146,9.4415,9500.0],["2023-09-22",9.4864,9.6302,9.3427,9.4056,7600.0],["2023-09-25",9.4236,9.4325,9.3337,9.3337,1500.0],["2023-09-26",9.4056,9.4056,8.9924,9.0732,25000.0],["2023-09-27",9.181,9.2529,8.9834,9.0642,4900.0],["2023-09-28",9.172,9.172,8.9295,8.9744,7900.0],["2023-09-29",8.9295,9.0463,8.624,8.7992,58500.0],["2023-10-02",8.9744,8.9834,8.8037,8.9205,9400.0],["2023-10-03",8.9385,8.9385,8.633,8.8307,11200.0],["2023-10-04",8.7947,8.8127,8.7139,8.8127,2800.0],["2023-10-05",8.8486,8.9295,8.7857,8.8127,9300.0],["2023-10-06",8.7588,8.9474,8.7588,8.7678,7700.0],["2023-10-09",8.7678,8.9115,8.7678,8.8037,6100.0],["2023-10-10",9.0552,9.0552,8.9385,8.9385,1400.0],["2023-10-11",9.0283,9.0283,8.8935,8.8935,3000.0],["2023-10-12",8.9079,8.9079,8.9025,8.9025,800.0],["2023-10-13",8.8334,8.8334,8.8082,8.8307,1000.0],["2023-10-16",9.0463,9.0463,8.8037,8.8307,5400.0],["2023-10-17",8.907,8.9744,8.7498,8.7498,22600.0],["2023-10-18",8.7678,8.8576,8.6824,8.7229,4100.0],["2023-10-19",8.7139,8.8486,8.7139,8.7498,2000.0],["2023-10-20",8.7588,8.7588,8.2108,8.4264,15900.0],["2023-10-23",8.7768,8.7768,8.1749,8.2378,6500.0],["2023-10-24",8.8127,8.8127,8.3096,8.3096,3100.0],["2023-10-25",8.3545,8.4174,8.3545,8.4174,1700.0],["2023-10-26",8.3366,8.5252,7.9862,8.1839,88500.0],["2023-10-27",8.3635,8.6151,7.9683,8.5881,12300.0],["2023-10-30",8.9744,9.1361,8.7139,9.0642,8100.0],["2023-10-31",8.9924,9.1181,8.8396,8.9834,14200.0],["2023-11-01",8.9115,9.4325,8.8396,8.9834,7500.0],["2023-11-02",9.208,9.208,9.1181,9.181,54900.0],["2023-11-03",9.208,9.8907,9.208,9.8098,11600.0],["2023-11-06",10.1243,10.1782,9.702,9.8098,13200.0],["2023-11-07",9.9087,9.9895,9.4685,9.8368,14900.0],["2023-11-08",9.729,9.9311,9.6931,9.7919,15800.0],["2023-11-09",9.711,10.0524,9.5583,9.8548,35000.0],["2023-11-10",9.9047,10.1319,9.832,9.9774,7800.0],["2023-11-13",9.9047,10.3318,9.9047,10.3318,7400.0],["2023-11-14",10.4136,11.4041,10.4136,11.1224,23800.0],["2023-11-15",11.2678,11.5858,11.1406,11.395,14000.0],["2023-11-16",11.1769,11.5404,10.877,11.5313,20800.0],["2023-11-17",11.3586,11.9039,11.3586,11.813,16800.0],["2023-11-20",11.8039,12.0311,11.5858,11.7221,32200.0],["2023-11-21",11.6313,12.4036,11.5858,11.6767,40800.0],["2023-11-22",11.8221,12.0856,11.6313,11.6767,60100.0],["2023-11-24",11.7766,12.4036,11.7585,12.2582,6500.0],["2023-11-27",12.2492,12.2492,11.9584,12.0129,21100.0],["2023-11-28",12.1583,12.2492,11.8948,11.9493,46300.0],["2023-11-29",12.0402,12.0402,11.9493,11.9493,22300.0],["2023-11-30",11.9584,12.2492,11.7948,11.9129,15300.0],["2023-12-01",11.9402,12.1583,11.8403,11.9039,17600.0],["2023-12-04",11.9311,11.9311,11.7676,11.813,13500.0],["2023-12-05",11.8857,11.9311,11.7221,11.9039,12100.0],["2023-12-06",11.9311,12.0038,11.813,11.8675,9100.0],["2023-12-07",11.9675,11.9675,11.813,11.8766,4900.0],["2023-12-08",11.9493,11.9493,11.813,11.8857,18500.0],["2023-12-11",11.813,12.0492,11.813,11.813,8200.0],["2023-12-12",11.8221,11.9766,11.6494,11.8039,14600.0],["2023-12-13",11.8766,12.4672,11.7221,11.9402,77100.0],["2023-12-14",12.0038,12.649,11.9947,12.1765,40800.0],["2023-12-15",12.2219,12.2219,12.0856,12.1538,14300.0],["2023-12-18",12.181,12.2673,12.0402,12.1765,23700.0],["2023-12-19",12.1765,12.6672,12.0947,12.1401,77400.0],["2023-12-20",12.3582,12.4627,11.9175,12.1492,20200.0],["2023-12-21",12.4036,12.4036,11.9402,12.1492,12300.0],["2023-12-22",12.3128,12.3128,12.0992,12.1674,8500.0],["2023-12-26",12.2673,12.3855,11.9357,12.1946,31500.0],["2023-12-27",12.1129,12.8398,12.0856,12.6581,62100.0],["2023-12-28",12.7989,12.9398,12.5127,12.6581,45600.0],["2023-12-29",12.6899,12.9307,12.4945,12.6308,37400.0],["2024-01-02",12.7399,12.8398,12.3855,12.5854,25100.0],["2024-01-03",12.4945,12.6581,12.4491,12.4945,32700.0],["2024-01-04",12.5309,12.6308,12.3582,12.3582,29900.0],["2024-01-05",12.3946,12.5218,12.3582,12.3582,13000.0],["2024-01-08",12.6308,12.649,12.2673,12.4036,45000.0],["2024-01-09",12.3855,12.4945,12.3037,12.4036,11800.0],["2024-01-10",12.3219,12.3219,12.181,12.2582,9200.0],["2024-01-11",12.1765,12.3764,12.0929,12.2037,12500.0],["2024-01-12",12.1765,12.5036,12.1765,12.1765,16800.0],["2024-01-16",12.0402,12.1765,11.9947,12.0583,18800.0],["2024-01-17",12.0492,12.1583,11.8493,11.8857,11600.0],["2024-01-18",11.8403,12.1129,11.7494,11.8948,8200.0],["2024-01-19",11.9039,12.0538,11.7039,11.9493,14600.0],["2024-01-22",11.9311,12.0856,11.8584,11.8584,12900.0],["2024-01-23",11.813,11.9357,11.7857,11.7857,5200.0],["2024-01-24",11.813,12.0129,11.813,11.8766,12100.0],["2024-01-25",11.922,12.0311,11.8493,11.9039,9200.0],["2024-01-26",11.9039,12.0402,11.3132,11.504,28500.0],["2024-01-29",11.2769,11.6222,11.1315,11.5676,22600.0],["2024-01-30",11.5586,11.9338,11.3041,11.5676,10100.0],["2024-01-31",11.4132,11.4132,10.9952,10.9952,8600.0],["2024-02-01",11.1951,11.1951,10.141,10.4045,23500.0],["2024-02-02",10.2773,10.35,10.0047,10.35,28300.0],["2024-02-05",10.241,10.3046,9.9956,10.032,9800.0],["2024-02-06",9.9774,10.2228,9.832,9.9593,5700.0],["2024-02-07",9.9774,9.9774,8.6962,8.7961,22600.0],["2024-02-08",9.1596,9.1596,8.8334,8.9779,11200.0],["2024-02-09",8.2922,9.1849,8.2922,8.9825,24400.0],["2024-02-12",8.9273,9.1665,8.8996,9.1251,50900.0],["2024-02-13",9.0653,9.0653,8.5407,8.5591,14600.0],["2024-02-14",8.8334,8.8444,8.5269,8.8076,16900.0],["2024-02-15",8.9825,9.1757,8.8168,9.1021,2500.0],["2024-02-16",9.2034,9.2402,8.9457,8.9457,10000.0],["2024-02-20",8.7432,9.1021,8.7432,9.0561,4800.0],["2024-02-21",9.0561,9.1757,8.8536,9.0561,9700.0],["2024-02-22",9.1389,9.1389,8.8352,8.8352,12500.0],["2024-02-23",8.9273,8.9273,8.7432,8.8352,4700.0],["2024-02-26",8.9227,8.9227,8.6512,8.7616,16300.0],["2024-02-27",8.7432,9.0561,8.7432,8.8168,8900.0],["2024-02-28",8.8628,8.872,8.5039,8.5591,13800.0],["2024-02-29",8.7156,9.0377,8.6051,8.9963,20100.0],["2024-03-01",8.8812,9.0929,8.7064,8.8306,17700.0],["2024-03-04",8.8536,9.1757,8.7524,8.8352,12500.0],["2024-03-05",8.7616,9.323,8.7616,9.2034,11300.0],["2024-03-06",9.1297,9.2402,8.8619,9.1849,20500.0],["2024-03-07",9.3506,9.4242,9.1205,9.3414,4800.0],["2024-03-08",9.2862,9.2954,9.2034,9.2494,3000.0],["2024-03-11",9.3414,9.4887,9.1297,9.3046,11900.0],["2024-03-12",9.3046,9.5071,9.1665,9.2402,7400.0],["2024-03-13",9.1573,9.4334,8.8168,8.9273,18100.0],["2024-03-14",8.7616,9.0,8.6143,8.7708,46500.0],["2024-03-15",8.9733,8.9733,8.7708,8.78,6900.0],["2024-03-18",8.7432,8.9917,8.7432,8.8352,5000.0],["2024-03-19",8.8444,8.8812,8.7432,8.8352,5100.0],["2024-03-20",8.9595,9.1573,8.7708,9.1113,6900.0],["2024-03-21",9.1849,9.3138,9.1573,9.1573,7500.0],["2024-03-22",9.1113,9.2402,9.1113,9.231,2000.0],["2024-03-25",9.2034,9.231,9.1113,9.1113,3100.0],["2024-03-26",9.1113,9.2218,8.7984,9.1942,4600.0],["2024-03-27",9.2494,9.3874,9.1113,9.1573,7000.0],["2024-03-28",9.2678,9.2954,9.1205,9.1297,2400.0],["2024-04-01",9.3515,9.3515,8.8628,9.1113,4600.0],["2024-04-02",8.9365,9.1113,8.6604,8.8076,6400.0],["2024-04-03",8.78,8.7892,8.4947,8.4947,9700.0],["2024-04-04",8.7432,8.7432,8.4395,8.5131,8500.0],["2024-04-05",8.5315,8.5959,8.4625,8.4671,6300.0],["2024-04-08",8.4671,8.6512,8.4671,8.5131,4400.0],["2024-04-09",8.4579,8.734,8.329,8.5131,16400.0],["2024-04-10",8.329,8.5315,8.3106,8.4303,6900.0],["2024-04-11",8.329,8.4211,8.191,8.3566,7300.0],["2024-04-12",8.283,8.4579,8.1542,8.3566,7100.0],["2024-04-15",8.2922,8.4533,8.0069,8.191,8600.0],["2024-04-16",8.4579,8.4579,7.9241,8.0437,4200.0],["2024-04-17",8.0437,8.1542,7.5974,7.694,6600.0],["2024-04-18",7.6112,8.0069,7.6112,7.7584,9400.0],["2024-04-19",7.9609,8.283,7.8321,7.8321,23100.0],["2024-04-22",7.8321,7.9793,7.8321,7.8413,3500.0],["2024-04-23",7.8689,7.9517,7.7308,7.7308,4100.0],["2024-04-24",7.6112,8.237,7.6112,8.237,27100.0],["2024-04-25",8.0216,8.3751,8.0069,8.3014,6600.0],["2024-04-26",8.5499,8.872,8.3751,8.3751,13100.0],["2024-04-29",8.4211,8.8352,8.4211,8.4855,4400.0],["2024-04-30",8.4211,8.6051,8.237,8.5223,12400.0],["2024-05-01",8.7432,8.7432,8.0345,8.0345,13400.0],["2024-05-02",8.2278,8.4211,8.0069,8.1818,8200.0],["2024-05-03",8.5002,8.5683,7.9977,8.0529,37000.0],["2024-05-06",8.283,8.5398,8.237,8.237,9500.0],["2024-05-07",8.283,8.5223,8.1174,8.237,48000.0],["2024-05-08",8.1358,8.352,8.1358,8.2738,31900.0],["2024-05-09",8.283,8.5407,8.283,8.4027,18700.0],["2024-05-10",8.4073,8.566,8.2114,8.4447,24700.0],["2024-05-13",8.454,8.7386,8.4167,8.4633,16300.0],["2024-05-14",8.5865,8.8132,8.4913,8.7806,18800.0],["2024-05-15",8.8646,9.0232,8.6966,8.7619,9700.0],["2024-05-16",8.6779,8.8925,8.4913,8.8459,17100.0],["2024-05-17",9.0045,9.0045,8.8552,8.8552,3100.0],["2024-05-20",8.9112,9.2191,8.9112,9.0232,12100.0],["2024-05-21",9.1352,9.2658,8.9569,9.0232,5800.0],["2024-05-22",9.0885,9.1538,9.0045,9.1258,13700.0],["2024-05-23",9.2565,9.2565,9.1165,9.2098,9900.0],["2024-05-24",9.3124,9.3311,9.1538,9.2098,10500.0],["2024-05-28",9.1538,9.3311,9.1445,9.3124,12700.0],["2024-05-29",9.1725,9.3031,9.0698,9.3031,11500.0],["2024-05-30",9.2005,9.4337,9.2005,9.3031,17000.0],["2024-05-31",9.3964,9.751,9.3964,9.6484,7200.0],["2024-06-03",9.6017,9.9096,9.6017,9.9096,15900.0],["2024-06-04",9.9376,10.0449,9.807,9.891,8100.0],["2024-06-05",9.8145,10.0216,9.8014,9.947,13500.0],["2024-06-06",10.0309,10.0309,9.6064,9.6577,9300.0],["2024-06-07",9.5551,9.7977,9.5177,9.695,7000.0],["2024-06-10",9.5177,9.6857,9.5177,9.5177,11000.0],["2024-06-11",9.6577,9.779,9.4244,9.4244,6500.0],["2024-06-12",9.611,9.7883,9.5551,9.5551,5900.0],["2024-06-13",9.5177,9.7137,9.4412,9.4991,10600.0],["2024-06-14",9.4664,9.6484,9.4664,9.6484,3000.0],["2024-06-17",9.6064,9.7417,9.6064,9.667,2200.0],["2024-06-18",9.7445,9.7445,9.639,9.6577,2800.0],["2024-06-20",9.583,9.8816,9.3778,9.5737,9500.0],["2024-06-21",9.611,9.611,9.5084,9.5177,9400.0],["2024-06-24",9.6857,9.6857,9.5177,9.5271,4600.0],["2024-06-25",9.4804,9.6484,9.4431,9.5177,5400.0],["2024-06-26",9.639,9.7137,9.4711,9.5177,10600.0],["2024-06-27",9.7417,9.7417,9.4291,9.7417,9900.0],["2024-06-28",9.7883,10.0216,9.4412,9.8163,17900.0],["2024-07-01",9.6577,9.7044,9.6577,9.7044,1300.0],["2024-07-02",9.5924,9.751,9.5924,9.667,13700.0],["2024-07-03",9.7323,9.7323,9.6726,9.7044,9500.0],["2024-07-05",9.891,10.0309,9.835,9.891,4700.0],["2024-07-08",10.0123,10.0309,9.7883,9.9376,17600.0],["2024-07-09",9.9283,10.0309,9.891,10.0216,14500.0],["2024-07-10",9.975,10.2736,9.975,10.1336,9600.0],["2024-07-11",10.4508,10.9174,10.2642,10.4975,21600.0],["2024-07-12",10.8801,10.8801,10.7028,10.7308,6700.0],["2024-07-15",11.048,11.132,10.5162,10.5535,24400.0],["2024-07-16",10.7308,10.7961,10.5068,10.6375,38600.0],["2024-07-17",10.6281,11.1376,10.6281,10.8334,24500.0],["2024-07-18",10.8148,11.1917,10.6468,10.7214,24300.0],["2024-07-19",10.6468,10.9081,10.6468,10.7868,18300.0],["2024-07-22",10.7308,10.978,10.7028,10.8614,23000.0],["2024-07-23",10.7868,10.9174,10.7774,10.8054,17700.0],["2024-07-24",10.8427,11.0854,10.8427,10.8894,18000.0],["2024-07-25",10.9547,11.048,10.9454,10.9641,6300.0],["2024-07-26",10.9641,11.1787,10.7214,10.8148,25100.0],["2024-07-29",11.0854,11.0854,10.6841,10.8054,20700.0],["2024-07-30",10.9407,10.9407,10.3277,10.8054,15200.0],["2024-07-31",10.9174,10.9547,10.7308,10.8707,12600.0],["2024-08-01",10.9081,10.9174,10.6748,10.9081,10600.0],["2024-08-02",10.6608,10.9081,10.5535,10.8148,6100.0],["2024-08-05",10.6281,10.6281,10.3389,10.5442,10100.0],["2024-08-06",10.6001,10.9081,10.4835,10.5068,3400.0],["2024-08-07",10.6841,10.6841,10.3575,10.4135,4100.0],["2024-08-08",10.4788,10.4788,9.947,10.0309,37200.0],["2024-08-09",10.0496,10.0776,9.835,9.891,11400.0],["2024-08-12",9.7918,10.1412,9.6407,9.6407,9900.0],["2024-08-13",9.6407,10.094,9.4802,9.8013,22700.0],["2024-08-14",9.8957,10.0043,9.5038,9.6691,33600.0],["2024-08-15",9.6219,10.1318,9.6219,9.9524,43800.0],["2024-08-16",10.1034,10.1034,9.8768,9.9901,47100.0],["2024-08-19",9.9429,10.1506,9.9429,10.1506,21200.0],["2024-08-20",10.1506,10.4009,9.924,10.2451,14800.0],["2024-08-21",10.3961,10.4764,10.1459,10.3395,26700.0],["2024-08-22",10.3773,10.3867,10.2828,10.3489,8200.0],["2024-08-23",10.3867,10.8588,10.3773,10.8588,13200.0],["2024-08-26",10.9533,11.0477,10.8588,11.0477,11400.0],["2024-08-27",11.0477,11.0477,11.0052,11.0382,2100.0],["2024-08-28",11.0052,11.0477,10.8116,10.9533,17600.0],["2024-08-29",11.0288,11.0288,10.8872,10.9627,5100.0],["2024-08-30",11.0477,11.0477,10.9627,11.0005,8700.0],["2024-09-03",10.8777,11.0477,10.8777,11.0099,6200.0],["2024-09-04",11.0477,11.0477,10.9533,11.0005,1500.0],["2024-09-05",10.906,10.906,10.8211,10.906,2500.0],["2024-09-06",10.7738,10.8683,10.7663,10.8683,2500.0],["2024-09-09",10.8683,10.8683,10.6417,10.7266,5000.0],["2024-09-10",10.5095,10.6133,10.415,10.415,3200.0],["2024-09-11",10.33,10.4056,10.2828,10.3867,13000.0],["2024-09-12",10.4264,10.4264,10.3867,10.3867,5200.0],["2024-09-13",10.3867,10.7833,10.3867,10.7833,6700.0],["2024-09-16",11.0949,11.0949,10.9344,11.0005,17000.0],["2024-09-17",10.9721,11.5859,10.9721,11.331,30000.0],["2024-09-18",11.246,11.737,11.246,11.397,43000.0],["2024-09-19",11.4952,11.7842,11.4952,11.7653,21700.0],["2024-09-20",11.6709,11.7842,11.5953,11.7653,38200.0],["2024-09-23",11.8031,12.0863,11.7559,11.9825,20300.0],["2024-09-24",12.0675,12.0863,11.8503,11.8975,20100.0],["2024-09-25",11.9542,12.0297,11.8163,11.8975,17700.0],["2024-09-26",11.8975,11.9636,11.8975,11.9636,5300.0],["2024-09-27",11.9919,12.11,11.8503,11.9069,8100.0],["2024-09-30",11.9353,11.9353,11.9353,11.9353,2400.0],["2024-10-01",12.0391,12.11,11.9475,12.0108,3700.0],["2024-10-02",11.8975,12.1713,11.8975,12.058,3400.0],["2024-10-03",11.9919,12.1808,11.9825,12.0675,25200.0],["2024-10-04",12.1808,12.3224,12.1336,12.3224,14500.0],["2024-10-07",12.1836,12.3885,12.1836,12.3224,6200.0],["2024-10-08",12.1902,12.2185,12.1402,12.1997,4400.0],["2024-10-09",12.0958,12.4357,12.0863,12.228,10900.0],["2024-10-10",12.1619,12.2374,12.1619,12.228,3500.0],["2024-10-11",12.228,12.3224,12.143,12.1997,5700.0],["2024-10-14",12.0958,12.2752,12.0958,12.1336,7000.0],["2024-10-15",12.1147,12.2752,12.1147,12.228,8500.0],["2024-10-16",12.1336,12.313,12.1336,12.228,13000.0],["2024-10-17",12.228,12.3224,12.228,12.3224,9200.0],["2024-10-18",12.2658,12.3224,12.2374,12.2658,5300.0],["2024-10-21",12.261,12.3413,12.2374,12.2374,5200.0],["2024-10-22",12.1902,12.3224,12.1808,12.3224,11900.0],["2024-10-23",12.3224,12.3224,12.1808,12.2658,3700.0],["2024-10-24",12.2185,12.2752,12.143,12.2563,9700.0],["2024-10-25",12.3696,12.5113,12.3696,12.4546,30400.0],["2024-10-28",12.4829,12.8795,12.4829,12.8606,23500.0],["2024-10-29",12.889,13.2006,12.8229,13.1911,23400.0],["2024-10-30",13.2194,13.3894,13.1817,13.3139,22500.0],["2024-10-31",13.3611,13.3611,13.0306,13.2572,10400.0],["2024-11-01",13.3044,13.3044,12.9626,13.0684,10400.0],["2024-11-04",13.1156,13.1156,13.0212,13.0778,3300.0],["2024-11-05",13.125,13.125,13.0193,13.0212,3800.0],["2024-11-06",13.4366,13.4838,13.2667,13.4555,13300.0],["2024-11-07",13.6444,13.6444,13.0306,13.0684,14100.0],["2024-11-08",12.9834,13.1439,12.9362,13.0212,8400.0],["2024-11-11",13.2572,13.2572,13.0306,13.0778,24100.0],["2024-11-12",13.0063,13.2064,13.0063,13.1969,10200.0],["2024-11-13",13.1969,13.3398,13.1969,13.3208,24800.0],["2024-11-14",13.2541,13.4923,13.2541,13.4828,15400.0],["2024-11-15",13.4828,13.6066,13.4351,13.559,25000.0],["2024-11-18",13.5971,13.6124,13.5304,13.5495,24800.0],["2024-11-19",13.4828,13.6066,13.3398,13.5495,30700.0],["2024-11-20",13.578,13.6543,13.5495,13.6257,22000.0],["2024-11-21",13.6162,13.8163,13.6162,13.8163,23800.0],["2024-11-22",13.8163,14.7691,13.7591,14.7691,29800.0],["2024-11-25",15.0168,15.5695,14.8167,15.5409,33900.0],["2024-11-26",15.6171,16.0269,15.5219,15.8649,26100.0],["2024-11-27",16.084,16.1364,15.9268,15.9411,11500.0],["2024-11-29",16.065,16.1507,15.9411,16.1031,9800.0],["2024-12-02",16.0936,16.3794,16.0688,16.2746,22700.0],["2024-12-03",16.2555,16.4366,16.1955,16.2841,30600.0],["2024-12-04",16.5128,16.5128,16.1126,16.1126,26300.0],["2024-12-05",16.084,16.308,16.084,16.1031,28700.0],["2024-12-06",16.1031,16.2746,16.0078,16.2746,17900.0],["2024-12-09",16.2746,16.3604,16.1536,16.1888,19400.0],["2024-12-10",16.2079,16.2317,15.2455,15.2455,37900.0],["2024-12-11",15.2932,15.2932,14.9406,14.9406,36600.0],["2024-12-12",14.9692,14.9692,14.6452,14.8453,34500.0],["2024-12-13",14.7691,14.8358,14.731,14.7691,18200.0],["2024-12-16",14.7691,14.7691,14.6166,14.6643,26700.0],["2024-12-17",14.6548,14.731,14.4166,14.4451,25700.0],["2024-12-18",14.4451,14.6976,13.8353,13.883,23800.0],["2024-12-19",13.9878,14.0545,13.7305,13.8163,20500.0],["2024-12-20",13.721,14.0068,13.3684,13.5018,29600.0],["2024-12-23",13.3875,13.4351,13.1683,13.2731,58800.0],["2024-12-24",13.235,13.559,13.1683,13.3303,20100.0],["2024-12-26",13.1779,13.3875,13.1016,13.1826,35500.0],["2024-12-27",13.1397,13.3398,12.6443,12.7681,52300.0],["2024-12-30",12.7586,12.8158,12.387,12.73,49400.0],["2024-12-31",12.73,13.0921,12.73,13.0635,39900.0],["2025-01-02",13.0349,13.5352,13.0349,13.3017,38100.0],["2025-01-03",13.6162,13.6352,13.3494,13.5495,22100.0],["2025-01-06",13.4256,13.6829,13.397,13.4446,58100.0],["2025-01-07",13.4923,13.5304,13.2446,13.2922,48100.0],["2025-01-08",13.457,13.457,13.2922,13.3589,25100.0],["2025-01-10",13.3398,13.74,12.9206,13.0635,29600.0],["2025-01-13",12.9396,13.1731,12.9396,13.073,52000.0],["2025-01-14",13.216,13.7114,13.1969,13.7114,37600.0],["2025-01-15",13.9973,14.6929,13.9973,14.3117,25800.0],["2025-01-16",14.4261,14.6167,14.2832,14.569,36500.0],["2025-01-17",14.7215,14.8596,14.569,14.5881,33600.0],["2025-01-21",14.731,14.8692,14.6357,14.6357,23600.0],["2025-01-22",14.5976,14.6738,14.4928,14.5023,29200.0],["2025-01-23",14.4356,15.1836,14.4356,14.9311,38500.0],["2025-01-24",14.8739,15.2265,14.8644,15.1502,32600.0],["2025-01-27",15.1884,15.7505,15.1884,15.6743,75700.0],["2025-01-28",15.6171,15.722,15.4494,15.6838,38100.0],["2025-01-29",15.6838,15.8268,15.6267,15.7315,39500.0],["2025-01-30",15.7791,16.065,15.7124,15.8268,40300.0],["2025-01-31",15.8458,15.9535,15.8172,15.9316,47900.0],["2025-02-03",15.722,15.9554,15.6553,15.8553,57200.0],["2025-02-04",15.7982,15.9887,15.6791,15.8839,108600.0],["2025-02-05",15.9602,16.0745,15.9316,16.0078,83000.0],["2025-02-06",16.0364,16.1698,15.9983,16.0554,58900.0],["2025-02-07",16.0745,16.1031,15.9459,16.0078,68800.0],["2025-02-10",16.0126,16.2766,16.0126,16.2046,56200.0],["2025-02-11",16.3006,16.316,16.171,16.243,68400.0],["2025-02-12",16.1278,16.2718,16.0894,16.1086,45200.0],["2025-02-13",16.2142,16.2142,16.0798,16.2142,37400.0],["2025-02-14",16.2238,16.3822,16.0702,16.1086,94600.0],["2025-02-18",16.1278,16.3198,16.1278,16.2238,71000.0],["2025-02-19",16.1758,16.3294,16.147,16.1854,40900.0],["2025-02-20",16.1662,16.2142,15.763,15.811,63400.0],["2025-02-21",15.7534,15.8302,14.9566,14.9758,94300.0],["2025-02-24",15.1294,15.8187,14.851,14.851,95700.0],["2025-02-25",14.9182,15.3454,14.7454,14.8894,51400.0],["2025-02-26",14.8798,15.1054,14.7454,14.7742,74100.0],["2025-02-27",15.7918,15.7918,14.7166,14.7358,51900.0],["2025-02-28",15.1678,15.5806,14.6782,14.6782,56700.0],["2025-03-03",14.8318,15.1198,14.659,14.6686,128100.0],["2025-03-04",15.2638,15.3598,14.2558,14.3134,95100.0],["2025-03-05",14.3326,14.8318,14.131,14.2462,57600.0],["2025-03-06",14.2078,14.7742,13.9966,14.131,83000.0],["2025-03-07",14.1118,14.7358,13.891,13.9678,71500.0],["2025-03-10",13.9486,13.9966,13.3438,13.3726,91000.0],["2025-03-11",13.3438,13.6222,13.219,13.2958,71400.0],["2025-03-12",13.3438,13.5838,13.2478,13.3438,52800.0],["2025-03-13",13.4974,13.9006,13.1758,13.219,48800.0],["2025-03-14",13.2382,13.699,13.2382,13.3438,61300.0],["2025-03-17",13.3438,13.9198,13.3246,13.3534,44300.0],["2025-03-18",13.2766,13.5022,13.2094,13.4686,80800.0],["2025-03-19",13.5838,13.6894,13.4494,13.5934,56800.0],["2025-03-20",13.5358,13.699,13.4782,13.5742,62400.0],["2025-03-21",13.5838,13.603,13.3918,13.4014,51000.0],["2025-03-24",13.3534,13.9342,13.3438,13.891,66900.0],["2025-03-25",13.8334,13.9966,13.747,13.795,47300.0],["2025-03-26",13.7758,13.9582,13.7566,13.7758,36500.0],["2025-03-27",14.3038,14.3038,13.7278,13.9582,44600.0],["2025-03-28",13.9102,14.1118,13.7038,13.7758,45100.0],["2025-03-31",13.747,13.867,13.5838,13.8238,76800.0],["2025-04-01",14.2942,14.3326,13.6846,13.7278,71200.0],["2025-04-02",13.795,13.8238,13.6606,13.7278,36000.0],["2025-04-03",13.4302,13.6414,12.5566,12.5566,73100.0],["2025-04-04",12.2398,12.883,11.7983,12.2015,64900.0],["2025-04-07",11.8943,12.3742,11.4623,12.1823,54000.0],["2025-04-08",12.4222,12.9118,11.9711,12.1631,47100.0],["2025-04-09",12.0095,13.2046,11.9183,13.1518,41300.0],["2025-04-10",13.0078,13.411,12.3934,12.6238,75200.0],["2025-04-11",12.7006,13.3102,12.3647,12.547,74200.0],["2025-04-14",13.363,13.5646,12.4126,12.547,66500.0],["2025-04-15",13.1998,13.2958,12.4798,12.7966,42400.0],["2025-04-16",12.7198,12.9454,12.5758,12.7198,55900.0],["2025-04-17",12.6814,12.8734,12.6526,12.7198,42700.0],["2025-04-21",13.0846,13.1518,12.5422,12.595,46800.0],["2025-04-22",12.7678,13.2238,12.7678,13.1518,46000.0],["2025-04-23",13.4782,13.8142,13.3726,13.4206,37700.0],["2025-04-24",13.8238,14.0158,13.3534,13.603,57400.0],["2025-04-25",13.5358,14.0254,13.2286,13.3918,71900.0],["2025-04-28",13.0654,13.5886,12.7707,13.219,95300.0],["2025-04-29",13.1038,13.3726,12.691,12.9886,151500.0],["2025-04-30",12.931,13.1326,12.7198,12.9598,75800.0],["2025-05-01",12.9502,13.1278,12.7486,12.7486,36100.0],["2025-05-02",12.8734,13.2382,12.8734,13.0846,45400.0],["2025-05-05",13.0846,13.219,12.8734,12.9406,47200.0],["2025-05-06",13.0366,13.123,12.5854,12.7966,31400.0],["2025-05-07",12.931,13.0942,12.6526,12.6718,35900.0],["2025-05-08",12.6718,13.2094,12.6718,13.0558,64400.0],["2025-05-09",13.123,13.315,12.9118,12.9406,27800.0],["2025-05-12",13.2071,13.7207,13.2071,13.6819,45400.0],["2025-05-13",14.0017,14.1858,13.7013,13.7691,22000.0],["2025-05-14",13.7691,13.8369,13.6238,13.6238,40500.0],["2025-05-15",13.5656,14.0017,13.5656,13.9629,24700.0],["2025-05-16",13.9532,14.0404,13.6868,13.711,35800.0],["2025-05-19",13.7013,14.0986,13.5075,13.6335,33000.0],["2025-05-20",13.5172,13.8563,13.5172,13.6044,24700.0],["2025-05-21",13.6044,13.6819,13.2749,13.2749,32000.0],["2025-05-22",13.2265,13.5559,13.0133,13.0133,38700.0],["2025-05-23",12.8389,13.1926,12.8389,12.9164,19000.0],["2025-05-27",12.9358,13.1684,12.9358,13.1393,31300.0],["2025-05-28",13.0811,13.4106,13.0036,13.023,19000.0],["2025-05-29",13.0811,13.1684,13.0036,13.1393,15200.0],["2025-05-30",13.0811,13.1829,12.9794,13.0811,26200.0],["2025-06-02",13.1335,13.1335,12.6839,12.7759,49700.0],["2025-06-03",12.7711,13.1344,12.679,12.6936,30600.0],["2025-06-04",12.6451,13.0569,12.4998,12.4998,39600.0],["2025-06-05",12.5821,12.8563,12.5821,12.7808,41800.0],["2025-06-06",13.0327,13.4203,12.6742,12.6936,24500.0],["2025-06-09",12.7905,12.8098,12.5143,12.5191,33200.0],["2025-06-10",12.6257,12.9746,12.5143,12.6839,30900.0],["2025-06-11",12.7711,12.8777,12.6936,12.7226,32700.0],["2025-06-12",12.8001,12.8001,12.5385,12.6063,27000.0],["2025-06-13",12.4077,12.5094,12.2188,12.2575,46000.0],["2025-06-16",12.4513,12.5967,11.9281,11.9281,21300.0],["2025-06-17",12.0395,12.0395,11.3661,11.4048,36900.0],["2025-06-18",11.4339,11.7343,11.0996,11.1335,47800.0],["2025-06-20",11.1335,11.3225,10.8331,11.1432,60900.0],["2025-06-23",11.056,11.3176,10.8137,11.0754,75200.0],["2025-06-24",11.0754,11.6083,11.0754,11.5114,84900.0],["2025-06-25",11.6374,11.8215,11.3225,11.4242,59200.0],["2025-06-26",11.5986,12.1122,11.5017,11.8796,73200.0],["2025-06-27",11.8699,12.587,11.8215,12.0637,1132500.0],["2025-06-30",12.1897,12.7032,12.1703,12.4901,73300.0],["2025-07-01",12.4804,13.4784,12.306,13.2168,135900.0],["2025-07-02",13.3428,13.6141,13.178,13.3234,73400.0],["2025-07-03",13.3428,13.7061,13.3234,13.5269,75800.0],["2025-07-07",13.5269,13.803,13.4009,13.5463,93500.0],["2025-07-08",13.5075,13.8883,13.4687,13.6625,66900.0],["2025-07-09",13.8612,13.8612,13.4154,13.6141,52800.0],["2025-07-10",13.8079,13.8466,13.6528,13.6916,42500.0],["2025-07-11",13.5947,13.7546,13.3718,13.459,77400.0],["2025-07-14",13.5559,13.7304,13.3718,13.5656,64600.0],["2025-07-15",13.6916,13.6916,13.2798,13.4009,76300.0],["2025-07-16",13.4106,13.6625,13.2265,13.5753,74600.0],["2025-07-17",13.7497,13.8951,13.6092,13.8079,83200.0],["2025-07-18",13.9241,14.4377,13.6722,14.2245,220700.0],["2025-07-21",14.2439,14.3893,14.0065,14.021,86000.0],["2025-07-22",14.1373,14.5734,14.0743,14.4668,87700.0],["2025-07-23",14.5443,14.6121,14.273,14.3893,63000.0],["2025-07-24",14.2924,14.3796,13.992,14.2148,57600.0],["2025-07-25",14.3893,14.9028,14.2439,14.4086,78600.0],["2025-07-28",14.3602,14.5055,14.1276,14.2536,62100.0],["2025-07-29",14.5152,14.6024,14.3844,14.4086,72600.0],["2025-07-30",14.4183,14.9852,14.273,14.3699,70300.0],["2025-07-31",14.2342,14.5249,14.147,14.273,43800.0],["2025-08-01",14.0501,14.1276,13.8612,13.9629,53300.0],["2025-08-04",13.9532,14.4862,13.866,13.9435,60200.0],["2025-08-05",13.9435,14.0792,13.7207,14.0792,30800.0],["2025-08-06",14.0501,14.1567,14.0017,14.0404,18900.0],["2025-08-07",14.0501,14.0986,13.711,13.7304,35600.0],["2025-08-08",13.9048,14.1567,13.7788,14.1083,25100.0],["2025-08-11",14.0838,14.2011,13.8883,13.9079,33100.0],["2025-08-12",14.0252,14.8071,14.0252,14.7582,56800.0],["2025-08-13",14.7973,14.9928,14.7973,14.8559,54700.0],["2025-08-14",14.9048,14.9048,14.6458,14.6605,45100.0],["2025-08-15",14.7582,14.7582,14.4161,14.5041,39300.0],["2025-08-18",14.5823,14.6321,14.3575,14.553,39000.0],["2025-08-19",14.6214,14.7875,14.465,14.5236,37500.0],["2025-08-20",14.5139,14.6507,14.4797,14.5627,46100.0],["2025-08-21",14.5334,14.5627,14.4259,14.4454,21700.0],["2025-08-22",14.4357,15.1491,14.4357,15.0514,103000.0],["2025-08-25",15.1198,15.3691,15.1198,15.3251,63100.0],["2025-08-26",15.3837,15.4326,15.3153,15.3348,101300.0],["2025-08-27",15.286,15.4033,15.286,15.3837,121900.0],["2025-08-28",15.3935,15.3935,15.3544,15.3837,71700.0],["2025-08-29",15.3935,15.4375,15.3446,15.3837,105400.0],["2025-09-02",15.2176,15.3935,15.1169,15.3544,78500.0],["2025-09-03",15.3055,15.3935,15.1687,15.3153,62200.0],["2025-09-04",15.3348,15.4228,15.3055,15.3837,66900.0],["2025-09-05",15.3935,15.4326,15.198,15.3153,96600.0],["2025-09-08",15.3153,15.3251,15.1443,15.2762,49000.0],["2025-09-09",15.2273,15.2762,15.0172,15.0612,66400.0],["2025-09-10",15.0319,15.2889,15.0025,15.2176,46600.0],["2025-09-11",15.3251,15.3524,15.1198,15.1687,40200.0],["2025-09-12",15.1491,15.1589,14.7875,14.8168,43700.0],["2025-09-15",14.8559,15.2811,14.8071,15.1687,165700.0],["2025-09-16",15.1394,15.2567,14.9537,15.1491,70400.0],["2025-09-17",15.1491,15.589,15.1394,15.3251,89700.0],["2025-09-18",15.4521,15.8528,15.4521,15.7551,54100.0],["2025-09-19",15.7551,15.7649,15.413,15.6085,224800.0],["2025-09-22",15.6378,15.6574,15.501,15.5108,65000.0],["2025-09-23",15.5108,15.9701,15.501,15.6672,55200.0],["2025-09-24",15.7649,15.8529,15.5499,15.6672,84700.0],["2025-09-25",15.7258,15.8138,15.5596,15.6183,67500.0],["2025-09-26",15.6867,15.8235,15.6378,15.6965,66300.0],["2025-09-29",15.6769,15.6867,15.3055,15.4033,62600.0],["2025-09-30",15.3446,15.4521,15.1687,15.4326,73100.0],["2025-10-01",15.3935,15.4277,15.0416,15.1003,56600.0],["2025-10-02",15.0612,15.1491,14.7044,14.7973,47800.0],["2025-10-03",14.8071,15.0905,14.7777,14.8559,33500.0],["2025-10-06",14.9732,15.1491,14.7729,14.8364,63500.0],["2025-10-07",14.895,15.4375,14.7709,14.8266,43200.0],["2025-10-08",14.983,15.1003,14.6702,14.7191,24600.0],["2025-10-09",14.6898,14.7387,14.4454,14.4552,41700.0],["2025-10-10",14.4845,14.8071,13.9079,13.9274,66400.0],["2025-10-13",13.9763,14.1425,13.8688,14.0447,71000.0],["2025-10-14",13.9861,14.7289,13.8883,14.6116,109400.0],["2025-10-15",14.6311,14.8071,14.2695,14.4259,49100.0],["2025-10-16",14.3282,14.6116,13.5072,13.556,49200.0],["2025-10-17",13.556,13.8199,13.4974,13.7808,63300.0],["2025-10-20",13.8297,14.2695,13.8004,14.035,41900.0],["2025-10-21",14.035,14.377,13.9812,14.3477,49000.0],["2025-10-22",14.5666,14.7191,14.2988,14.5139,67400.0],["2025-10-23",14.5139,15.0221,14.2891,14.6898,65100.0],["2025-10-24",15.0123,15.1296,14.6898,14.9928,56500.0],["2025-10-27",15.0319,15.4326,14.68,14.68,57000.0],["2025-10-28",14.6605,14.6898,14.2109,14.4064,57000.0],["2025-10-29",14.3673,14.8071,13.9372,13.9959,80500.0],["2025-10-30",14.0447,14.2793,13.9177,13.9861,26100.0],["2025-10-31",14.0936,14.1425,13.7906,13.9665,22300.0],["2025-11-03",14.0252,14.6751,13.8981,14.5725,106300.0],["2025-11-04",14.3966,14.6507,14.2304,14.4357,48800.0],["2025-11-05",14.4161,14.7093,14.3868,14.4845,62100.0],["2025-11-06",14.5921,14.5921,14.1816,14.2304,44800.0],["2025-11-07",14.2109,14.2988,14.0203,14.1913,43600.0],["2025-11-10",14.2357,14.5709,14.2357,14.5019,51800.0],["2025-11-11",14.4526,14.6892,14.3737,14.5709,52200.0],["2025-11-12",14.5413,14.8173,14.5019,14.5314,41500.0],["2025-11-13",14.5906,14.8814,14.3441,14.4033,32400.0],["2025-11-14",14.2554,14.5906,14.1815,14.5512,67600.0],["2025-11-17",14.5512,14.6695,14.1568,14.2258,26200.0],["2025-11-18",14.2554,14.3146,14.147,14.1963,29000.0],["2025-11-19",14.2357,14.3639,14.1864,14.2751,50500.0],["2025-11-20",14.4624,14.9258,14.2456,14.2948,34600.0],["2025-11-21",14.3047,14.9356,13.7231,14.8864,94200.0],["2025-11-24",14.8371,15.1328,14.8075,14.9061,47000.0],["2025-11-25",15.0244,15.9609,15.0244,15.8525,112000.0],["2025-11-26",15.8229,15.9412,15.7736,15.7835,52800.0],["2025-11-28",15.8525,16.0299,15.7095,15.7539,16600.0],["2025-12-01",15.7145,16.0201,15.6553,15.8722,49300.0],["2025-12-02",15.9708,15.9905,15.7342,15.8229,46700.0],["2025-12-03",15.9511,16.3454,15.9511,16.237,117800.0],["2025-12-04",16.2665,16.3553,16.1778,16.2271,69600.0],["2025-12-05",16.1285,16.2468,16.0201,16.0398,111700.0],["2025-12-08",16.1384,16.2813,16.1187,16.2173,86000.0],["2025-12-09",16.2665,16.3158,16.168,16.1975,89600.0],["2025-12-10",16.2567,16.4588,16.2074,16.4046,236200.0],["2025-12-11",16.4144,17.0059,16.4065,16.9862,138500.0],["2025-12-12",16.9862,17.1834,16.9123,16.9862,128700.0],["2025-12-15",17.0355,17.1538,16.9665,17.1144,107600.0],["2025-12-16",17.2524,17.4308,17.1242,17.351,70500.0],["2025-12-17",17.3707,17.9474,17.3707,17.7749,123200.0],["2025-12-18",17.8341,18.0707,17.7749,17.7848,135100.0],["2025-12-19",17.7848,17.9721,17.3707,17.5974,196900.0],["2025-12-22",17.558,17.7946,17.3263,17.351,87700.0],["2025-12-23",17.3904,17.4989,17.1735,17.2031,81500.0],["2025-12-24",17.3017,17.4003,17.1538,17.3313,28000.0],["2025-12-26",17.3313,17.558,17.2425,17.3707,44200.0],["2025-12-29",17.2918,17.4594,17.2573,17.351,52400.0],["2025-12-30",17.4003,17.5511,17.282,17.4101,47700.0],["2025-12-31",17.3608,17.5235,17.282,17.3313,76500.0],["2026-01-02",17.4003,17.6467,16.8482,16.8778,73100.0],["2026-01-05",16.9369,17.6763,16.9369,17.282,127000.0],["2026-01-06",17.2623,17.4742,17.0355,17.2623,74500.0],["2026-01-07",17.2524,17.3116,16.8088,16.9468,41300.0],["2026-01-08",16.9369,17.5235,16.8285,17.4003,120900.0],["2026-01-09",17.4101,17.6517,17.0552,17.3608,72500.0],["2026-01-12",17.2327,17.489,17.1637,17.3313,64100.0],["2026-01-13",17.3904,17.5432,17.2524,17.4496,86700.0],["2026-01-14",17.4989,17.6073,17.351,17.489,64900.0],["2026-01-15",17.5383,17.9918,17.489,17.8932,103200.0],["2026-01-16",17.8636,18.0164,17.8143,17.8932,54700.0],["2026-01-20",17.7552,17.8538,17.4841,17.6566,44500.0],["2026-01-21",18.1199,18.7953,17.9031,18.6819,60700.0],["2026-01-22",18.741,18.9678,18.6474,18.7213,44000.0],["2026-01-23",18.6819,18.8988,18.0411,18.0509,72900.0],["2026-01-26",18.2087,18.4995,17.8439,18.0016,41400.0],["2026-01-27",17.9918,18.1347,17.9819,18.0608,56500.0],["2026-01-28",18.1298,18.2925,17.8932,18.0016,36800.0],["2026-01-29",18.0904,18.7509,18.0559,18.672,163600.0],["2026-01-30",18.6326,18.8495,18.4946,18.6622,69100.0],["2026-02-02",18.7903,19.1748,18.6819,18.9875,98600.0],["2026-02-03",19.1945,20.1163,19.1945,20.0128,203900.0],["2026-02-04",20.1015,20.7275,20.1015,20.1212,88600.0],["2026-02-05",20.0424,20.3381,19.9635,20.1015,98000.0],["2026-02-06",20.279,20.5649,20.21,20.417,169300.0],["2026-02-09",20.5559,20.6453,20.2482,20.2979,89700.0],["2026-02-10",20.2582,20.5013,20.0001,20.149,85100.0],["2026-02-11",20.3276,20.4616,19.7718,19.9306,62400.0],["2026-02-12",20.0894,20.2085,19.608,19.8413,88900.0],["2026-02-13",19.8512,20.5063,19.6726,20.1391,168000.0],["2026-02-17",20.149,20.5013,20.0597,20.1192,49800.0],["2026-02-18",20.0795,20.546,19.7222,19.8115,66400.0],["2026-02-19",19.6924,19.9951,19.5535,19.881,101100.0],["2026-02-20",19.881,20.2383,19.6229,19.9108,94300.0],["2026-02-23",19.8611,20.283,19.2458,19.5435,95800.0],["2026-02-24",19.5435,19.7222,19.1912,19.4145,55500.0],["2026-02-25",19.6031,19.9306,19.4046,19.752,73100.0],["2026-02-26",19.8214,20.1589,19.752,19.8115,72700.0],["2026-02-27",19.6031,19.6825,19.0969,19.2954,71800.0],["2026-03-02",19.0373,19.618,18.9579,19.4641,62200.0],["2026-03-03",19.3748,19.4343,19.0075,19.2954,70100.0],["2026-03-04",19.4046,19.7917,19.1217,19.4889,98200.0],["2026-03-05",19.3649,21.5088,18.9381,19.2606,67400.0],["2026-03-06",18.8686,19.1167,18.551,18.9381,72800.0],["2026-03-09",18.8487,18.9381,18.2135,18.8388,72300.0],["2026-03-10",18.7693,19.2309,18.68,18.6899,95000.0],["2026-03-11",18.6601,19.1167,18.4716,18.5708,55900.0],["2026-03-12",18.3624,18.6234,18.2234,18.5063,72600.0],["2026-03-13",18.6403,19.1068,18.4517,18.5212,84100.0],["2026-03-16",18.6105,19.5286,18.6105,18.7197,91500.0],["2026-03-17",18.7991,19.6676,18.5807,18.5907,50100.0],["2026-03-18",18.4616,18.6899,18.3425,18.3425,126500.0],["2026-03-19",18.2135,18.9083,17.9654,18.6304,90200.0],["2026-03-20",18.7098,18.9281,18.4616,18.5708,84400.0],["2026-03-23",18.9976,19.5535,18.541,18.5807,95900.0],["2026-03-24",18.5013,18.9678,18.4716,18.7594,98700.0],["2026-03-25",18.9678,19.2954,18.7793,18.8686,148900.0],["2026-03-26",18.7495,19.0274,18.6701,18.8487,84700.0],["2026-03-27",18.7197,18.8686,18.3971,18.6502,78300.0],["2026-03-30",18.8587,19.2358,18.546,18.7296,74600.0],["2026-03-31",18.9579,19.2309,18.68,18.819,65400.0],["2026-04-01",18.9281,19.1068,18.8686,18.9579,102000.0],["2026-04-02",18.7793,19.0969,18.6601,18.948,163600.0],["2026-04-06",19.0075,19.5832,18.9976,19.5435,236300.0],["2026-04-07",19.4939,19.6924,19.1763,19.5435,142600.0],["2026-04-08",20.01,20.5262,19.9207,19.9604,120400.0],["2026-04-09",19.9108,20.546,19.9008,20.4468,248400.0],["2026-04-10",20.5162,20.5659,20.0994,20.2879,70300.0],["2026-04-13",20.2879,20.3971,20.0299,20.2979,102100.0],["2026-04-14",20.2482,20.4468,19.9951,20.3376,112000.0],["2026-04-15",21.4294,21.4294,20.149,20.3376,83200.0],["2026-04-16",20.278,20.4865,20.1589,20.2284,124400.0],["2026-04-17",20.5659,20.953,20.2979,20.3376,289200.0],["2026-04-20",20.3872,20.551,20.2482,20.3475,139500.0],["2026-04-21",20.4865,20.6353,20.015,20.0894,82900.0],["2026-04-22",20.2879,20.2929,19.9902,20.0497,52800.0],["2026-04-23",20.0994,20.2681,19.7222,20.0597,112200.0],["2026-04-24",19.9008,20.8438,18.0845,18.283,406400.0],["2026-04-27",18.3326,19.345,18.3326,19.0671,208800.0],["2026-04-28",19.0572,19.3649,18.7892,18.948,148700.0],["2026-04-29",18.9381,19.1465,18.0497,18.2333,99400.0],["2026-04-30",18.1639,18.9678,18.1539,18.68,196400.0],["2026-05-01",18.6601,18.8587,18.4716,18.68,115700.0],["2026-05-04",18.61,18.79,17.92,17.95,86200.0],["2026-05-05",17.72,18.19,17.17,17.37,120200.0],["2026-05-06",17.49,18.145,17.4,17.95,177000.0],["2026-05-07",18.0,18.475,17.99,18.09,70400.0],["2026-05-08",18.1,18.38,17.95,18.19,74700.0],["2026-05-11",18.18,18.185,17.51,17.53,78800.0],["2026-05-12",17.5,17.65,17.11,17.54,90700.0],["2026-05-13",17.5,17.78,17.34,17.38,106000.0],["2026-05-14",17.5,17.61,17.39,17.41,81200.0],["2026-05-15",17.42,17.42,16.87,17.15,89000.0],["2026-05-18",17.22,17.545,17.22,17.33,93600.0],["2026-05-19",17.25,17.45,17.16,17.22,61800.0],["2026-05-20",17.24,17.64,17.2,17.35,132800.0],["2026-05-21",17.44,17.615,17.09,17.49,189500.0],["2026-05-22",17.61,17.84,17.51,17.58,76900.0],["2026-05-26",17.58,17.98,17.58,17.73,78100.0],["2026-05-27",17.83,18.085,17.77,17.79,80600.0],["2026-05-28",17.73,18.03,17.66,17.8,81800.0],["2026-05-29",17.8,18.15,17.74,17.98,60800.0],["2026-06-01",17.85,17.94,17.67,17.84,93800.0],["2026-06-02",17.8,18.15,17.75,18.11,122900.0],["2026-06-03",18.01,18.15,17.87,17.88,70500.0],["2026-06-04",18.06,18.57,18.06,18.53,146700.0],["2026-06-05",18.53,19.04,18.53,18.89,130500.0],["2026-06-08",18.98,19.3,18.975,19.2,72700.0],["2026-06-09",19.36,19.79,19.36,19.36,61200.0],["2026-06-10",19.45,19.9,19.45,19.56,72100.0],["2026-06-11",19.63,19.85,19.5,19.75,113700.0],["2026-06-12",19.9,20.19,19.9,19.96,89100.0],["2026-06-15",20.1,20.5,19.5,19.74,124000.0],["2026-06-16",19.9,20.32,19.445,19.68,110700.0],["2026-06-17",19.66,20.0,18.97,19.27,102000.0],["2026-06-18",19.5,19.7,19.14,19.25,170500.0],["2026-06-22",19.3,19.57,19.155,19.18,83900.0],["2026-06-23",19.18,19.62,18.62,19.55,245300.0],["2026-06-24",19.75,20.05,19.62,19.86,220900.0],["2026-06-25",19.9,20.44,19.895,20.05,116700.0],["2026-06-26",20.17,20.4,19.92,19.95,694600.0],["2026-06-29",20.07,20.625,19.78,20.04,272149.0],["2026-07-13",19.86,20.14,19.635,20,90866.5831],["2026-07-14",20,20.38,19.905,20,91072.730519],["2026-07-15",20,20.39,19.76,20.22,177970.221183],["2026-07-16",20.28,20.7,20.21,20.64,294888.758542],["2026-07-17",20.6,20.68,20.09,20.24,101720.16083],["2026-07-23",19.71,19.91,19.46,19.79,72596.4371],["2026-07-24",19.93,20.17,19.67,19.82,82399.6081],["2026-07-27",20,20.525,19.905,20,69457.1915],["2026-07-28",20.15,20.555,20.01,20.31,303740.5831],["2026-07-29",20.35,20.78,20.14,20.35,91077.846638],["2026-07-30",20.35,20.56,20.02,20.04,69450.6141],["2026-08-18",20.05,20.31,19.93,20.02,71408.5831],["2026-08-19",20.12,20.22,19.56,19.6,72726.6341],["2026-08-20",19.5,19.79,19.41,19.59,52140.370204],["2026-08-21",19.69,20,19.48,19.89,468074.0625],["2026-08-24",19.99,20.2599,19.63,19.66,77992.5831],["2026-08-25",19.68,19.87,19.5,19.55,40689.4011]]}