{"t":"RNGR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-08-11",13.2876,13.7621,12.813,13.4964,2093200.0],["2017-08-14",13.4774,13.4774,13.2496,13.2876,66000.0],["2017-08-15",13.1926,13.335,13.0503,13.2876,135500.0],["2017-08-16",13.2876,13.3825,13.1927,13.2971,64700.0],["2017-08-17",13.3825,13.3825,13.0503,13.0503,18400.0],["2017-08-18",13.2876,14.1228,13.2401,13.4299,159400.0],["2017-08-21",13.7621,13.7621,13.1737,13.2781,109100.0],["2017-08-22",13.2401,13.5628,13.0977,13.335,68600.0],["2017-08-23",13.2876,13.4109,13.1357,13.2876,130400.0],["2017-08-24",13.3065,13.3493,13.2543,13.2876,42500.0],["2017-08-25",13.2781,13.2876,13.2496,13.2876,38600.0],["2017-08-28",13.2021,13.4299,13.1357,13.335,35400.0],["2017-08-29",13.1926,13.4299,13.1357,13.2686,38700.0],["2017-08-30",13.28,13.5248,13.2781,13.4774,38000.0],["2017-08-31",13.392,13.5248,13.1452,13.4774,167800.0],["2017-09-01",13.4774,14.398,13.3445,14.1607,58600.0],["2017-09-05",14.0184,14.0184,13.4299,13.8286,78200.0],["2017-09-06",13.8855,13.9045,13.6008,13.7906,82800.0],["2017-09-07",13.7858,13.8096,13.2876,13.6387,126200.0],["2017-09-08",13.6103,13.9519,13.2876,13.8096,106100.0],["2017-09-11",13.7147,13.8096,13.1357,13.2211,81200.0],["2017-09-12",13.2876,13.5723,13.2496,13.4774,116300.0],["2017-09-13",13.4299,13.8001,13.2116,13.6292,150100.0],["2017-09-14",13.6672,14.9011,13.5305,14.7112,80500.0],["2017-09-15",14.8916,14.8916,13.7052,13.7621,662800.0],["2017-09-18",13.838,13.8713,13.3065,13.3635,62400.0],["2017-09-19",13.3635,13.6103,13.335,13.4394,21600.0],["2017-09-20",13.4109,13.5533,13.1452,13.5248,65400.0],["2017-09-21",13.5248,13.6198,13.4774,13.6198,19300.0],["2017-09-22",13.6672,13.8096,13.5533,13.7716,13800.0],["2017-09-25",13.7716,14.1513,13.7716,14.1133,31500.0],["2017-09-26",14.2177,14.3031,13.7811,13.857,44700.0],["2017-09-27",13.933,14.0516,13.6862,13.7811,20300.0],["2017-09-28",13.7431,13.9424,13.5153,13.914,14500.0],["2017-09-29",13.857,14.0089,13.8523,13.9519,44700.0],["2017-10-02",13.9519,13.9519,13.8399,13.857,16600.0],["2017-10-03",13.8067,13.9235,13.7147,13.7811,12200.0],["2017-10-04",13.7621,13.8096,13.7052,13.7621,26400.0],["2017-10-05",13.7336,13.9235,13.7336,13.8475,15800.0],["2017-10-06",13.8286,13.857,13.6767,13.838,4600.0],["2017-10-09",13.8665,14.2224,13.5533,13.9994,23600.0],["2017-10-10",14.0943,14.2841,14.0943,14.1228,53600.0],["2017-10-11",14.1513,14.1513,13.876,14.0184,21900.0],["2017-10-12",13.9519,14.0991,13.9519,14.0469,5700.0],["2017-10-13",14.0468,14.1228,13.7431,13.838,11100.0],["2017-10-16",13.8286,13.8475,13.7431,13.838,6400.0],["2017-10-17",13.7431,13.8333,13.0503,13.2116,39700.0],["2017-10-18",13.2116,13.2496,12.329,12.4903,90400.0],["2017-10-19",12.3859,12.5378,12.3375,12.5093,25700.0],["2017-10-20",12.6042,12.6991,12.4808,12.4903,7800.0],["2017-10-23",12.5757,12.5947,11.9683,12.1012,37700.0],["2017-10-24",12.1771,12.2435,11.6171,11.7215,19400.0],["2017-10-25",11.7215,11.8354,10.8123,11.1521,42500.0],["2017-10-26",11.0571,11.0571,10.5731,10.8104,64800.0],["2017-10-27",10.8199,11.1521,10.2504,10.4402,69700.0],["2017-10-30",10.3168,11.4653,10.3168,11.3134,51600.0],["2017-10-31",11.3039,11.5507,10.9527,11.0097,12700.0],["2017-11-01",10.9148,11.788,10.9148,11.6171,42600.0],["2017-11-02",11.5697,11.8354,10.7914,10.8104,27900.0],["2017-11-03",10.9243,11.0097,10.4592,10.8009,139500.0],["2017-11-06",10.6585,11.6171,10.6585,11.247,193500.0],["2017-11-07",11.1046,11.3798,10.7534,10.8483,164400.0],["2017-11-08",10.7724,10.8863,10.5684,10.649,26000.0],["2017-11-09",10.668,10.6917,9.9752,10.0701,27800.0],["2017-11-10",9.9657,10.2029,8.4186,8.504,334300.0],["2017-11-13",8.7318,9.0166,8.561,8.6559,58400.0],["2017-11-14",8.6179,8.6559,8.1244,8.3712,67500.0],["2017-11-15",8.3142,8.7698,8.0485,8.7034,74400.0],["2017-11-16",8.7128,8.8552,8.3712,8.7888,22100.0],["2017-11-17",8.7888,8.9786,8.5278,8.8457,67400.0],["2017-11-20",8.8267,8.8267,8.6844,8.7128,47600.0],["2017-11-21",8.7318,8.7413,8.5515,8.6464,61100.0],["2017-11-22",8.7034,8.7508,8.5705,8.6939,18100.0],["2017-11-24",8.6749,8.8362,8.523,8.7793,6000.0],["2017-11-27",8.7793,8.7793,8.5895,8.6559,15700.0],["2017-11-28",8.6084,8.8457,8.2193,8.7603,137800.0],["2017-11-29",8.8078,8.8267,8.3047,8.7223,36500.0],["2017-11-30",8.7223,9.0735,8.7223,8.9501,29200.0],["2017-12-01",9.0355,9.1115,8.9216,8.9881,68900.0],["2017-12-04",9.102,9.8423,9.102,9.3962,30500.0],["2017-12-05",9.4437,9.5148,9.1305,9.2159,37500.0],["2017-12-06",9.1874,9.3108,9.026,9.1399,15700.0],["2017-12-07",9.102,9.3488,9.083,9.1589,24800.0],["2017-12-08",9.2349,9.643,9.1399,9.3487,23700.0],["2017-12-11",9.3487,9.4437,9.2443,9.3013,23700.0],["2017-12-12",9.2728,9.4911,9.2064,9.2918,31000.0],["2017-12-13",9.2633,9.4911,9.2633,9.2918,43400.0],["2017-12-14",9.3108,9.4816,9.1589,9.1969,54200.0],["2017-12-15",9.3013,9.3772,9.2159,9.3203,78300.0],["2017-12-18",9.2538,9.3487,9.064,9.1874,47000.0],["2017-12-19",9.2538,9.3108,9.045,9.0735,44100.0],["2017-12-20",9.1494,9.2254,8.6891,8.8267,72500.0],["2017-12-21",8.8837,8.9482,8.6939,8.7888,64900.0],["2017-12-22",8.784,9.0166,8.7698,8.7888,79500.0],["2017-12-26",8.8172,8.9976,8.7793,8.7983,106500.0],["2017-12-27",8.8267,8.9311,8.7793,8.8172,28600.0],["2017-12-28",8.7793,9.1305,8.7698,8.7983,94400.0],["2017-12-29",8.8267,8.8457,8.5705,8.7603,55400.0],["2018-01-02",8.8742,8.9416,8.6464,8.6844,18300.0],["2018-01-03",8.7413,8.7793,8.5135,8.7318,17400.0],["2018-01-04",8.7318,9.0545,8.6084,8.8837,20400.0],["2018-01-05",8.8837,8.9311,8.6559,8.7793,29900.0],["2018-01-08",8.7508,9.0261,8.6559,8.8647,28900.0],["2018-01-09",8.8742,9.0166,8.7508,8.8172,43800.0],["2018-01-10",8.7983,8.8647,8.7413,8.7508,70800.0],["2018-01-11",8.8078,9.6525,8.7508,9.5101,48400.0],["2018-01-12",9.5765,9.9372,9.3972,9.7474,24400.0],["2018-01-16",9.8518,9.8518,9.3772,9.567,24800.0],["2018-01-17",9.586,9.7664,9.5196,9.7189,11900.0],["2018-01-18",9.624,9.7094,9.2064,9.4721,23800.0],["2018-01-19",9.3677,9.7758,9.3203,9.7474,17500.0],["2018-01-22",9.7284,9.8518,9.6809,9.8138,52700.0],["2018-01-23",9.8708,10.1935,9.8043,10.1555,27100.0],["2018-01-24",10.1935,10.3073,9.7948,10.0131,18600.0],["2018-01-25",10.0036,10.0891,9.7474,10.0606,23700.0],["2018-01-26",10.0036,10.8104,9.9182,10.5826,32500.0],["2018-01-29",10.5351,10.5351,10.0985,10.3928,13000.0],["2018-01-30",10.2599,10.4972,10.0796,10.2219,20600.0],["2018-01-31",10.2789,10.4023,10.184,10.2504,9600.0],["2018-02-01",10.1935,10.4592,9.8043,9.9087,18500.0],["2018-02-02",9.8897,10.2219,9.8897,10.146,15200.0],["2018-02-05",10.0321,10.2599,9.8821,9.9752,21500.0],["2018-02-06",9.8233,10.0084,9.7853,9.8423,17800.0],["2018-02-07",9.8708,9.9941,9.567,9.586,32200.0],["2018-02-08",9.5481,9.624,9.0925,9.3772,23100.0],["2018-02-09",9.4057,9.4911,9.0545,9.2443,19900.0],["2018-02-12",9.3487,9.3487,8.8362,9.0261,43900.0],["2018-02-13",8.9406,9.1589,8.8362,8.9216,17300.0],["2018-02-14",8.8552,9.3298,8.8267,9.3298,21600.0],["2018-02-15",9.3013,9.4247,8.9786,9.0071,26100.0],["2018-02-16",9.0261,9.3962,9.0261,9.0261,8100.0],["2018-02-20",9.2064,9.5765,8.9027,8.9406,21700.0],["2018-02-21",8.9311,9.1399,8.3901,8.4091,32900.0],["2018-02-22",8.5515,9.0166,8.5325,8.6084,28000.0],["2018-02-23",8.542,8.6037,8.1244,8.2573,77600.0],["2018-02-26",8.3807,8.542,8.3237,8.3996,28900.0],["2018-02-27",8.3996,8.5895,8.3996,8.4566,21300.0],["2018-02-28",8.4186,8.542,8.3949,8.4756,17200.0],["2018-03-01",8.4566,8.58,7.9963,8.1908,35600.0],["2018-03-02",8.1908,8.3142,8.0959,8.2003,12200.0],["2018-03-05",8.2383,8.8021,8.0864,8.7318,14600.0],["2018-03-06",8.7603,8.8457,8.4756,8.542,26000.0],["2018-03-07",8.542,8.6844,8.2193,8.3807,35600.0],["2018-03-08",8.3332,8.4993,8.2478,8.2668,12300.0],["2018-03-09",8.2573,8.2573,7.6698,8.0105,81200.0],["2018-03-12",7.9251,8.1149,7.8064,8.0295,57000.0],["2018-03-13",7.9156,8.1386,7.7258,7.982,23000.0],["2018-03-14",7.982,8.0561,7.7827,7.7827,19000.0],["2018-03-15",7.7732,8.0864,7.6309,7.8207,29900.0],["2018-03-16",7.8112,7.9251,7.5075,7.8397,51300.0],["2018-03-19",7.7637,8.0105,7.6119,7.7163,24500.0],["2018-03-20",7.7163,7.8302,7.3746,7.4031,47200.0],["2018-03-21",7.479,7.8302,7.3461,7.5265,36800.0],["2018-03-22",7.498,7.6973,7.4505,7.498,19400.0],["2018-03-23",7.4268,7.5739,7.2275,7.3651,62100.0],["2018-03-26",7.7258,7.7258,7.3651,7.46,10600.0],["2018-03-27",7.3556,7.46,7.2607,7.3746,34000.0],["2018-03-28",7.3556,7.5265,7.2142,7.498,28900.0],["2018-03-29",7.6403,7.8634,7.5644,7.7258,21700.0],["2018-04-02",7.6403,7.6403,7.1753,7.4221,20700.0],["2018-04-03",7.4221,7.6309,7.0519,7.0709,38400.0],["2018-04-04",7.0899,7.0899,6.8621,6.9,19300.0],["2018-04-05",7.2797,7.3082,6.7909,6.9285,35600.0],["2018-04-06",6.8621,7.1658,6.5489,6.6912,71200.0],["2018-04-09",6.7672,6.7861,6.5251,6.5584,30700.0],["2018-04-10",6.5963,6.8051,6.5346,6.7767,50600.0],["2018-04-11",6.8051,6.8905,6.6817,6.8905,9500.0],["2018-04-12",6.995,7.0044,6.7387,6.8051,16000.0],["2018-04-13",6.9,7.0044,6.8051,6.995,8300.0],["2018-04-16",7.0044,7.3186,6.995,7.3176,26000.0],["2018-04-17",7.3746,7.8112,7.1183,7.7732,24300.0],["2018-04-18",7.7732,8.1908,7.759,8.1054,64300.0],["2018-04-19",8.0674,8.2098,7.9346,8.1149,23200.0],["2018-04-20",8.0295,8.1149,7.8776,8.0864,17700.0],["2018-04-23",8.1054,8.1149,7.7922,7.8302,21400.0],["2018-04-24",7.8397,7.982,7.7827,7.8966,17500.0],["2018-04-25",7.9725,8.001,7.8302,7.9725,12300.0],["2018-04-26",8.0674,8.1149,7.9441,7.9915,28100.0],["2018-04-27",8.02,8.1149,7.9346,7.9441,32700.0],["2018-04-30",7.9915,7.9915,7.8112,7.8302,22300.0],["2018-05-01",7.8492,8.0817,7.7922,7.982,13500.0],["2018-05-02",7.9725,8.1149,7.9725,8.0959,9900.0],["2018-05-03",8.0674,8.1149,7.8302,7.9251,27600.0],["2018-05-04",7.982,8.1149,7.8871,8.058,22400.0],["2018-05-07",8.1244,8.1624,8.02,8.1054,34300.0],["2018-05-08",8.1149,8.1149,7.7827,7.9251,28700.0],["2018-05-09",8.001,8.1149,7.8302,7.8776,276100.0],["2018-05-10",7.8681,8.0105,7.8112,7.8871,11100.0],["2018-05-11",7.9441,8.02,7.7163,7.9156,12300.0],["2018-05-14",7.9725,8.1149,7.8871,8.02,73300.0],["2018-05-15",8.039,8.0674,7.9725,8.058,83000.0],["2018-05-16",8.5325,8.5325,8.039,8.0674,145600.0],["2018-05-17",8.1149,8.3617,8.039,8.0959,82200.0],["2018-05-18",8.0295,8.1529,7.7637,8.001,52400.0],["2018-05-21",8.1244,8.2098,7.8966,8.2098,52700.0],["2018-05-22",8.2668,8.7413,8.1624,8.6084,20600.0],["2018-05-23",8.5705,8.7034,8.3712,8.5895,13100.0],["2018-05-24",8.7034,8.9311,8.1149,8.3996,24400.0],["2018-05-25",8.3047,8.5135,8.2003,8.3996,34500.0],["2018-05-29",8.3332,8.7318,8.3332,8.7128,13200.0],["2018-05-30",8.6844,9.2064,8.6844,9.2064,19000.0],["2018-05-31",9.2443,9.3013,9.121,9.3013,8800.0],["2018-06-01",9.3013,9.5101,9.045,9.0735,15000.0],["2018-06-04",9.045,9.0925,8.4945,8.6369,17500.0],["2018-06-05",8.2383,8.4851,8.0769,8.1529,22200.0],["2018-06-06",8.1339,8.2952,8.1196,8.1244,27000.0],["2018-06-07",8.1624,8.3522,8.1529,8.3047,11900.0],["2018-06-08",8.3047,8.7698,8.3047,8.5705,13500.0],["2018-06-11",8.5705,8.58,8.3996,8.4851,15400.0],["2018-06-12",8.4851,8.5989,8.1718,8.2573,11000.0],["2018-06-13",8.3047,8.3047,8.1244,8.1813,10400.0],["2018-06-14",8.1813,8.2516,7.963,8.1624,12900.0],["2018-06-15",8.1054,8.1529,7.9725,8.0959,19700.0],["2018-06-18",8.2098,8.3427,8.1624,8.3047,13400.0],["2018-06-19",8.4091,8.6369,8.2668,8.2763,14000.0],["2018-06-20",8.3522,8.4281,8.2383,8.3332,16400.0],["2018-06-21",8.3522,9.7189,8.3522,8.9501,50400.0],["2018-06-22",9.1494,9.3772,8.7128,9.0735,501200.0],["2018-06-25",9.1305,9.1589,8.86,8.8742,30100.0],["2018-06-26",8.9027,8.9027,8.561,8.7318,30600.0],["2018-06-27",8.7318,8.8647,8.7318,8.8172,7400.0],["2018-06-28",8.8979,9.0545,8.765,8.7983,8300.0],["2018-06-29",8.9122,8.9122,8.6274,8.7034,5900.0],["2018-07-02",8.7128,9.3298,8.7128,9.1874,12400.0],["2018-07-03",9.2443,9.624,9.2443,9.5386,6200.0],["2018-07-05",9.5386,9.8233,9.3677,9.8233,41600.0],["2018-07-06",9.6904,9.7948,9.6525,9.7948,2400.0],["2018-07-09",9.8897,9.9571,9.7379,9.8233,8100.0],["2018-07-10",9.8328,10.2314,9.8328,10.0606,16000.0],["2018-07-11",10.0226,10.0226,9.6999,9.7474,6700.0],["2018-07-12",9.8138,10.0701,9.7284,10.0701,7100.0],["2018-07-13",10.0606,10.1935,9.9941,10.1555,13300.0],["2018-07-16",10.184,10.184,9.6904,9.9182,62600.0],["2018-07-17",9.8423,10.127,9.8423,10.108,5900.0],["2018-07-18",10.0891,10.0891,9.8043,9.8423,6700.0],["2018-07-19",9.7758,9.7758,9.3772,9.3772,8100.0],["2018-07-20",9.3677,9.4047,9.1779,9.3487,1500.0],["2018-07-23",9.1874,9.3582,8.9216,9.1589,26900.0],["2018-07-24",9.1115,9.2538,9.045,9.2538,11100.0],["2018-07-25",9.2538,9.2548,9.1115,9.1589,35500.0],["2018-07-26",9.1589,9.1684,9.1494,9.1589,700.0],["2018-07-27",9.2159,9.2443,9.1305,9.2064,4800.0],["2018-07-30",9.2159,9.2254,9.1115,9.2064,14900.0],["2018-07-31",9.1684,9.2187,9.1589,9.1589,2000.0],["2018-08-01",9.0593,9.064,8.9368,9.0071,1400.0],["2018-08-02",8.9216,9.0166,8.6559,8.9786,55000.0],["2018-08-03",8.9454,8.9691,8.7793,8.8267,7000.0],["2018-08-06",8.8742,8.9359,8.7793,8.8837,5300.0],["2018-08-07",8.8078,8.8078,8.8078,8.8078,200.0],["2018-08-08",8.8267,9.1039,8.0674,8.2763,63500.0],["2018-08-09",8.2193,8.542,8.1908,8.542,14300.0],["2018-08-10",8.5515,8.6084,8.4471,8.542,8400.0],["2018-08-13",8.561,8.6417,8.5467,8.6274,3500.0],["2018-08-14",8.6939,8.7223,8.2763,8.3617,15600.0],["2018-08-15",8.3996,8.3996,7.9441,8.1813,38400.0],["2018-08-16",8.1813,8.1813,8.1813,8.1813,0.0],["2018-08-17",8.0712,8.3712,7.9915,8.3522,14300.0],["2018-08-20",8.3522,8.3522,8.3522,8.3522,0.0],["2018-08-21",8.3522,8.3522,8.1624,8.1813,4500.0],["2018-08-22",8.2952,8.3047,8.0674,8.2003,28000.0],["2018-08-23",8.2193,8.2288,7.8397,8.1149,27500.0],["2018-08-24",8.0959,8.1339,7.7827,7.7827,5400.0],["2018-08-27",7.8586,8.1149,7.7542,7.7637,11900.0],["2018-08-28",7.7163,7.8966,7.5454,7.6688,31000.0],["2018-08-29",7.6403,7.9156,7.4221,7.6783,25500.0],["2018-08-30",7.6878,8.2668,7.6878,7.9915,9200.0],["2018-08-31",7.9536,7.9536,7.8681,7.9251,23100.0],["2018-09-04",7.8776,8.1149,7.8064,8.0674,357900.0],["2018-09-05",8.1434,8.1434,7.9915,8.0674,17500.0],["2018-09-06",8.0105,8.0105,7.8776,7.9725,10700.0],["2018-09-07",8.0674,8.0674,7.9156,8.058,11200.0],["2018-09-10",8.058,8.058,7.797,7.9156,14400.0],["2018-09-11",7.8776,8.0769,7.8776,8.0105,8800.0],["2018-09-12",7.982,8.0959,7.8302,7.8776,12700.0],["2018-09-13",7.8586,7.982,7.8017,7.8017,7100.0],["2018-09-14",7.8492,7.9156,7.7353,7.8397,10600.0],["2018-09-17",7.8017,7.8302,7.6309,7.7637,10300.0],["2018-09-18",7.7258,8.039,7.7258,7.9346,14900.0],["2018-09-19",8.0485,8.0674,7.9061,7.9251,8800.0],["2018-09-20",7.8586,8.0959,7.8586,8.0674,10300.0],["2018-09-21",8.001,8.1624,8.001,8.0864,90300.0],["2018-09-24",8.0674,8.2763,7.9061,8.039,15100.0],["2018-09-25",8.0485,8.2288,8.001,8.0295,19800.0],["2018-09-26",8.1244,8.1624,7.9061,7.9441,10300.0],["2018-09-27",7.8871,8.1529,7.8776,7.963,7200.0],["2018-09-28",7.9934,7.9934,7.9536,7.9536,1000.0],["2018-10-01",7.9441,8.2098,7.9441,8.0485,10900.0],["2018-10-02",8.0769,8.0769,7.8017,7.9725,7600.0],["2018-10-03",7.9725,7.9725,7.5834,7.5929,13800.0],["2018-10-04",7.6403,7.8112,7.4353,7.5359,18600.0],["2018-10-05",7.5929,7.5929,7.4505,7.5929,6300.0],["2018-10-08",7.498,7.5976,7.479,7.5929,6300.0],["2018-10-09",7.5454,7.9346,7.5454,7.8302,5900.0],["2018-10-10",7.7922,7.8871,7.0804,7.1183,6400.0],["2018-10-11",7.2132,7.2322,7.2132,7.2132,3800.0],["2018-10-12",7.2607,7.2607,7.2038,7.2512,5300.0],["2018-10-15",7.2844,7.3556,7.2607,7.2607,8800.0],["2018-10-16",7.2607,7.46,7.1183,7.46,9300.0],["2018-10-17",7.516,7.6024,7.4031,7.5644,8700.0],["2018-10-18",7.4505,7.4505,7.0196,7.1183,24800.0],["2018-10-19",7.1183,7.1373,6.9855,7.0234,17300.0],["2018-10-22",7.0329,7.0756,6.8905,7.0519,11900.0],["2018-10-23",6.938,7.0329,6.7472,6.7861,13200.0],["2018-10-24",6.7387,6.7387,6.5584,6.5963,10400.0],["2018-10-25",6.5963,6.6248,6.3448,6.359,23200.0],["2018-10-26",6.3306,6.454,6.1123,6.454,6700.0],["2018-10-29",6.5014,6.5014,6.359,6.359,1100.0],["2018-10-30",6.3875,6.4445,6.0363,6.0743,11700.0],["2018-10-31",6.0791,6.2167,6.0791,6.1692,10200.0],["2018-11-01",6.1882,6.3306,6.1882,6.2452,9500.0],["2018-11-02",6.2926,6.454,6.0269,6.1218,11700.0],["2018-11-05",6.2072,6.5679,6.2072,6.5679,13800.0],["2018-11-06",6.6466,6.6466,6.4445,6.4445,5000.0],["2018-11-07",6.49,6.5679,6.4843,6.5489,2300.0],["2018-11-08",6.5868,6.7387,6.4824,6.7387,11300.0],["2018-11-09",6.8146,7.3366,6.8146,7.3082,2900.0],["2018-11-12",7.3936,7.6925,7.3746,7.5929,4500.0],["2018-11-13",7.4505,7.778,7.4505,7.7353,13900.0],["2018-11-14",7.8492,7.9346,7.2797,7.4031,11100.0],["2018-11-15",7.46,7.7542,7.2768,7.7353,7100.0],["2018-11-16",7.8302,7.8871,7.2607,7.2607,12300.0],["2018-11-19",7.2227,7.2417,7.1088,7.1183,6000.0],["2018-11-20",6.995,7.3936,6.995,7.2512,9300.0],["2018-11-21",7.2797,7.517,7.2132,7.2132,2300.0],["2018-11-23",7.1943,7.1943,7.1943,7.1943,500.0],["2018-11-26",7.1848,7.1943,7.0519,7.1943,3300.0],["2018-11-27",7.1183,7.1943,6.9855,6.9855,3800.0],["2018-11-28",6.995,7.0234,6.995,7.0234,600.0],["2018-11-29",6.976,7.0234,6.938,6.938,1200.0],["2018-11-30",6.976,7.2085,6.976,7.1563,12900.0],["2018-12-03",7.2132,7.4031,7.2132,7.4031,2900.0],["2018-12-04",7.3556,7.4695,7.2702,7.4695,3100.0],["2018-12-06",7.441,7.5929,7.4315,7.5834,5500.0],["2018-12-07",7.6024,7.7922,7.5758,7.6831,5000.0],["2018-12-10",7.7068,7.9251,7.7068,7.7448,1300.0],["2018-12-11",7.7542,7.8207,7.6214,7.7448,4800.0],["2018-12-12",7.7447,7.7447,7.5929,7.5929,2300.0],["2018-12-13",7.6783,7.6783,7.106,7.1373,7000.0],["2018-12-14",7.1183,7.1183,6.957,6.957,1300.0],["2018-12-17",6.7861,6.8905,6.416,6.416,5400.0],["2018-12-18",6.4065,6.416,5.5998,5.7516,2800.0],["2018-12-19",5.5713,5.5713,4.8215,4.8215,9500.0],["2018-12-20",4.6886,4.8082,4.6886,4.7456,7500.0],["2018-12-21",4.6981,4.7456,4.5747,4.6601,5600.0],["2018-12-24",4.6079,4.6079,4.6079,4.6079,300.0],["2018-12-26",4.5083,4.6317,4.4608,4.4703,1600.0],["2018-12-27",4.5083,4.6696,4.5083,4.6506,8000.0],["2018-12-28",4.6241,5.0303,4.5083,5.0303,9900.0],["2018-12-31",4.9923,5.0151,4.8651,4.9069,1500.0],["2019-01-02",5.0113,5.1252,5.0018,5.1252,800.0],["2019-01-03",5.0777,5.4574,5.0777,5.4574,2600.0],["2019-01-04",5.5048,5.6947,5.5048,5.6662,1400.0],["2019-01-07",5.7421,6.0269,5.7421,5.9889,6800.0],["2019-01-08",6.1692,6.2167,6.1502,6.2167,2200.0],["2019-01-09",6.2195,6.5394,6.2195,6.5394,1200.0],["2019-01-10",6.5394,7.0709,6.5394,7.0709,4200.0],["2019-01-11",7.0519,7.4543,6.9769,7.2607,16000.0],["2019-01-14",7.2512,7.2512,7.1088,7.1183,900.0],["2019-01-15",7.0234,7.1278,6.8811,7.1278,3200.0],["2019-01-16",7.106,7.106,6.8811,6.8811,3500.0],["2019-01-17",7.0044,7.9156,6.995,7.2607,17100.0],["2019-01-18",7.3746,7.4221,7.2939,7.4221,1300.0],["2019-01-22",7.5929,7.7637,7.4648,7.5549,7300.0],["2019-01-23",7.6403,7.8112,7.3366,7.4221,22800.0],["2019-01-24",7.498,7.498,7.2607,7.479,3400.0],["2019-01-25",7.498,7.6309,7.498,7.5739,2700.0],["2019-01-28",7.5407,7.8492,7.5407,7.8492,900.0],["2019-01-29",7.9915,7.9915,7.8492,7.8492,500.0],["2019-01-30",7.8776,7.8776,7.7827,7.7827,1300.0],["2019-01-31",7.8833,7.9725,7.7353,7.7353,3200.0],["2019-02-01",7.8017,7.8245,7.3461,7.3651,4100.0],["2019-02-04",7.479,7.516,7.3841,7.441,2500.0],["2019-02-05",7.4315,7.441,7.2132,7.2132,6600.0],["2019-02-06",7.3082,7.3082,7.2797,7.3082,3100.0],["2019-02-07",7.3082,7.3271,7.3082,7.3082,3800.0],["2019-02-08",7.3082,7.3082,7.2721,7.3082,1000.0],["2019-02-11",7.2132,7.2512,7.1183,7.1183,4400.0],["2019-02-12",7.2227,7.2227,7.2227,7.2227,200.0],["2019-02-13",7.2227,7.2987,7.2227,7.2987,1400.0],["2019-02-14",7.3082,7.479,7.3082,7.3556,2000.0],["2019-02-15",7.4221,7.8017,7.3082,7.5454,5500.0],["2019-02-19",7.4249,7.5454,7.4249,7.5454,1100.0],["2019-02-20",7.5454,7.5454,7.2161,7.3082,8900.0],["2019-02-21",7.3072,7.4031,7.0899,7.1848,6400.0],["2019-02-22",7.1658,7.2987,7.1088,7.1516,6500.0],["2019-02-25",7.2038,7.2038,6.9095,6.9095,6100.0],["2019-02-26",6.9285,6.9285,6.9285,6.9285,600.0],["2019-02-27",6.7387,6.9048,6.7387,6.9048,500.0],["2019-02-28",6.7956,6.7956,5.9794,6.2926,3000.0],["2019-03-01",6.4065,6.454,6.1692,6.1692,7500.0],["2019-03-04",6.3752,6.3752,5.875,5.9414,13700.0],["2019-03-05",5.9319,6.0269,5.5048,5.6947,2900.0],["2019-03-06",5.9604,5.9794,5.8086,5.8086,24800.0],["2019-03-07",5.8845,5.9509,5.8845,5.9225,19100.0],["2019-03-08",5.9462,6.0648,5.8845,5.9889,7200.0],["2019-03-11",6.0553,6.4824,6.0553,6.4824,2800.0],["2019-03-12",6.4824,7.0234,6.4824,7.0234,3800.0],["2019-03-13",7.1183,7.2132,7.0899,7.1183,6900.0],["2019-03-14",7.0994,7.2797,7.0994,7.2132,2600.0],["2019-03-15",7.3746,7.3841,7.0775,7.2132,2500.0],["2019-03-18",7.2132,7.2892,7.2132,7.2892,1600.0],["2019-03-19",7.3082,7.3271,7.0519,7.2132,2300.0],["2019-03-20",7.2607,7.4695,7.2227,7.4031,6900.0],["2019-03-21",7.3461,7.3651,7.0804,7.0804,2800.0],["2019-03-22",7.0424,7.0424,6.7861,6.9665,4000.0],["2019-03-25",6.9285,6.9285,6.1692,6.359,15400.0],["2019-03-26",6.5318,6.6912,6.416,6.454,6600.0],["2019-03-27",6.454,6.5014,6.0933,6.1502,6800.0],["2019-03-28",6.2812,6.976,6.2641,6.9475,27500.0],["2019-03-29",7.1079,7.5929,7.0737,7.5644,22100.0],["2019-04-01",7.5929,7.6688,7.517,7.5834,13900.0],["2019-04-02",7.6878,7.8302,7.5075,7.5929,7500.0],["2019-04-03",7.7542,8.0674,7.7542,7.9251,6700.0],["2019-04-04",7.982,8.058,7.963,7.963,1700.0],["2019-04-05",7.963,8.0674,7.963,7.963,8400.0],["2019-04-08",8.0656,8.0656,8.058,8.058,800.0],["2019-04-09",7.8776,8.3095,7.7846,7.9915,50700.0],["2019-04-10",7.8966,8.2174,7.8586,7.9725,15900.0],["2019-04-11",8.0295,8.0295,7.7353,7.8586,12400.0],["2019-04-12",8.0295,8.0693,7.7353,7.7353,5500.0],["2019-04-15",7.8397,7.8397,7.8397,7.8397,3500.0],["2019-04-16",7.7353,7.7353,7.5739,7.5739,700.0],["2019-04-17",7.5739,7.5739,7.3366,7.3461,3900.0],["2019-04-18",7.2987,7.3082,6.9285,7.0234,9800.0],["2019-04-22",7.0139,7.2227,7.0044,7.0329,7900.0],["2019-04-23",7.0709,7.4221,7.0709,7.1658,11000.0],["2019-04-24",7.0234,7.0234,6.9285,6.9285,700.0],["2019-04-25",7.0234,7.2417,7.0234,7.2417,6700.0],["2019-04-26",7.2607,7.2607,6.7387,6.8431,17400.0],["2019-04-29",6.8811,6.9665,6.8811,6.9285,11100.0],["2019-04-30",6.9285,6.9285,6.9285,6.9285,200.0],["2019-05-01",7.1136,7.4505,6.8526,7.4505,25000.0],["2019-05-02",7.441,7.5787,7.2227,7.3082,33100.0],["2019-05-03",7.5872,7.5872,6.957,7.2227,10200.0],["2019-05-06",7.4031,7.5806,7.3082,7.3082,9000.0],["2019-05-07",7.2844,7.2844,7.0234,7.1278,9400.0],["2019-05-08",7.2607,7.5929,7.2607,7.4315,35200.0],["2019-05-09",7.5929,7.7305,7.2132,7.4505,39700.0],["2019-05-10",7.4543,7.5549,6.8251,7.0424,30000.0],["2019-05-13",7.0329,7.0804,6.844,7.0044,19700.0],["2019-05-14",6.9465,7.0035,6.8877,6.995,8200.0],["2019-05-15",7.0234,7.1183,6.8336,6.8336,28400.0],["2019-05-16",6.9285,6.957,6.6438,6.8431,17100.0],["2019-05-17",6.8573,6.8716,6.7928,6.8099,9000.0],["2019-05-20",6.6912,6.7045,6.5299,6.5963,22600.0],["2019-05-21",6.5299,6.6628,6.4388,6.5299,43100.0],["2019-05-22",6.5489,6.5489,6.3116,6.3685,7400.0],["2019-05-23",6.2005,6.3306,5.894,6.0838,20400.0],["2019-05-24",6.1218,6.1692,5.8816,5.9984,18300.0],["2019-05-28",5.9984,6.0743,5.7896,5.894,17000.0],["2019-05-29",5.7991,5.9785,5.7991,5.9319,12100.0],["2019-05-30",5.837,5.9414,5.7896,5.9319,9600.0],["2019-05-31",5.7896,5.9604,5.7896,5.7991,11400.0],["2019-06-03",5.8845,5.9671,5.4859,5.5998,48100.0],["2019-06-04",5.6852,6.1597,5.6852,6.0743,4300.0],["2019-06-05",5.9414,5.9889,5.8086,5.8845,3400.0],["2019-06-06",5.837,5.837,5.7231,5.7896,8600.0],["2019-06-07",5.7042,5.9225,5.7042,5.9225,1200.0],["2019-06-10",5.9225,6.3116,5.9225,6.1692,2800.0],["2019-06-11",6.1408,6.1408,5.894,5.9794,1900.0],["2019-06-12",5.9984,6.0079,5.9035,5.9699,5600.0],["2019-06-13",5.9889,5.9889,5.9319,5.9319,2500.0],["2019-06-14",5.9319,5.9595,5.9177,5.9177,3600.0],["2019-06-17",5.9035,6.0174,5.8845,5.9319,13600.0],["2019-06-18",5.9225,5.9225,5.8086,5.8275,2500.0],["2019-06-19",5.8086,5.8086,5.5048,5.6662,6600.0],["2019-06-20",5.6757,6.2167,5.6757,6.2167,8200.0],["2019-06-21",6.2167,6.454,6.0838,6.359,4700.0],["2019-06-24",6.359,6.6248,6.2452,6.6248,10200.0],["2019-06-25",6.5897,6.7387,6.5897,6.7387,3200.0],["2019-06-26",6.7956,7.1183,6.7956,7.0994,4200.0],["2019-06-27",7.1183,7.3936,7.1183,7.2987,15400.0],["2019-06-28",7.5454,7.6413,7.5454,7.6403,20600.0],["2019-07-01",7.6403,7.6982,7.3936,7.498,10900.0],["2019-07-02",7.4315,7.479,7.3746,7.4031,1800.0],["2019-07-03",7.4031,7.4221,7.3556,7.4031,5000.0],["2019-07-05",7.6128,7.6166,7.479,7.5692,13400.0],["2019-07-08",7.5929,7.6356,7.5739,7.5834,4300.0],["2019-07-09",7.5834,7.6119,7.498,7.5692,11500.0],["2019-07-10",7.5739,7.5929,7.3651,7.5075,3700.0],["2019-07-11",7.5549,7.6119,7.4885,7.498,3700.0],["2019-07-12",7.6783,7.6783,7.498,7.498,2800.0],["2019-07-15",7.5454,7.5644,7.1848,7.4126,4200.0],["2019-07-16",7.3556,7.3993,7.1658,7.2322,4200.0],["2019-07-17",7.1715,7.1715,6.976,7.0063,17200.0],["2019-07-18",7.0424,7.0424,6.7482,6.7482,1500.0],["2019-07-19",6.8241,6.8336,6.6153,6.6153,6100.0],["2019-07-22",6.7007,6.976,6.7007,6.976,10700.0],["2019-07-23",7.1183,7.1183,6.9,7.0804,3500.0],["2019-07-24",6.976,7.0709,6.9636,6.9712,2100.0],["2019-07-25",6.8905,6.8905,6.7055,6.7387,14000.0],["2019-07-26",6.5773,6.5773,5.9604,5.9604,6800.0],["2019-07-29",6.0174,6.2641,5.9319,5.9319,46200.0],["2019-07-30",6.0269,6.2167,5.9984,6.193,9800.0],["2019-07-31",6.2546,6.5679,6.2546,6.359,5500.0],["2019-08-01",6.359,6.4805,5.9509,6.2641,18800.0],["2019-08-02",6.1882,6.3676,6.1218,6.1218,8200.0],["2019-08-05",6.1787,6.1787,5.4849,5.5333,11800.0],["2019-08-06",5.5808,5.7991,5.4574,5.4669,15600.0],["2019-08-07",5.5808,5.7991,5.4574,5.4669,15600.0],["2019-08-08",5.3539,5.7516,5.3482,5.6472,9300.0],["2019-08-09",5.6567,5.7991,5.5523,5.7706,10100.0],["2019-08-12",5.7421,5.7421,5.6766,5.6937,1500.0],["2019-08-13",5.4289,5.7241,5.4289,5.6377,4300.0],["2019-08-14",5.3511,5.4764,5.3511,5.4764,900.0],["2019-08-15",5.5808,6.5109,5.4004,6.5109,16700.0],["2019-08-16",6.2167,6.359,6.2167,6.2641,11100.0],["2019-08-19",6.2736,6.359,5.9984,6.0269,11300.0],["2019-08-20",6.0933,6.1218,5.9984,6.0269,8600.0],["2019-08-21",6.0269,6.0269,6.0269,6.0269,0.0],["2019-08-22",6.0743,6.1692,6.0648,6.098,4000.0],["2019-08-23",6.1408,6.3401,6.1408,6.2736,12200.0],["2019-08-26",6.359,6.359,6.0079,6.1787,9200.0],["2019-08-27",6.0553,6.1778,5.9889,5.9984,10900.0],["2019-08-28",5.969,6.1502,5.969,6.1502,7500.0],["2019-08-29",6.1502,6.2072,6.1426,6.1502,6300.0],["2019-08-30",6.1882,6.1882,5.9879,6.0458,5800.0],["2019-09-03",6.0942,6.0942,5.9319,6.0269,4000.0],["2019-09-04",6.0269,6.0269,6.0269,6.0269,0.0],["2019-09-05",6.1502,6.1882,6.1407,6.1882,4400.0],["2019-09-06",6.1683,6.2072,6.1408,6.1692,4600.0],["2019-09-09",6.1787,6.2357,6.1692,6.2357,3900.0],["2019-09-10",6.2357,6.2357,6.1787,6.2167,3900.0],["2019-09-11",5.8655,6.2641,5.8655,6.2641,5200.0],["2019-09-12",6.1787,6.2546,6.1787,6.2546,2200.0],["2019-09-13",6.2452,6.2461,6.1778,6.1882,6000.0],["2019-09-16",6.2641,6.3306,6.1882,6.3306,5400.0],["2019-09-17",6.3021,6.3021,6.1597,6.1882,6500.0],["2019-09-18",6.1882,6.2262,6.1408,6.1408,8000.0],["2019-09-19",6.2072,6.2452,6.1408,6.1408,4600.0],["2019-09-20",6.1901,6.3021,6.1502,6.3021,4600.0],["2019-09-23",6.1502,6.2831,6.1408,6.2831,3300.0],["2019-09-24",5.9509,6.1597,5.9509,6.1597,900.0],["2019-09-25",6.378,6.397,6.1218,6.1218,5000.0],["2019-09-26",6.1597,6.1597,5.9509,6.1502,3900.0],["2019-09-27",6.2736,6.2736,6.1313,6.1313,900.0],["2019-09-30",5.9718,6.1521,5.9718,6.1218,3100.0],["2019-10-01",6.025,6.1882,6.025,6.1787,1200.0],["2019-10-02",6.1977,6.2167,6.1313,6.1408,2600.0],["2019-10-03",6.1408,6.1408,6.1408,6.1408,100.0],["2019-10-04",6.1692,6.1692,6.1028,6.1113,2000.0],["2019-10-07",6.0363,6.0553,5.837,5.837,4100.0],["2019-10-08",5.913,6.0553,5.8655,6.0553,2900.0],["2019-10-09",6.0648,6.0648,5.7801,5.9035,2500.0],["2019-10-10",5.9035,5.9035,5.9035,5.9035,100.0],["2019-10-11",5.9225,5.9225,5.633,5.6567,3400.0],["2019-10-14",5.7801,5.8275,5.5143,5.5229,2800.0],["2019-10-15",5.5229,5.5229,5.5229,5.5229,100.0],["2019-10-16",5.1347,5.6662,4.9354,5.5618,17600.0],["2019-10-17",6.1882,6.1882,5.372,5.4289,9800.0],["2019-10-18",5.8408,5.8408,5.334,5.6377,5400.0],["2019-10-21",5.4954,5.5333,5.0493,5.1252,11000.0],["2019-10-22",5.111,5.1233,5.111,5.1233,400.0],["2019-10-23",5.0777,5.0777,4.7645,4.8016,5800.0],["2019-10-24",4.7456,4.8139,4.6506,4.6981,4900.0],["2019-10-25",4.6981,4.8215,4.5273,4.5273,19000.0],["2019-10-28",4.7456,4.9639,4.5368,4.7456,21300.0],["2019-10-29",4.7456,4.9069,4.7456,4.8025,15700.0],["2019-10-30",4.9069,4.9639,4.8689,4.9354,2900.0],["2019-10-31",4.8927,5.2201,4.868,5.2201,17100.0],["2019-11-01",4.9828,5.2201,4.9639,5.1821,4700.0],["2019-11-04",5.2201,5.4859,5.1727,5.4384,6500.0],["2019-11-05",5.4384,5.4764,5.4289,5.4764,3500.0],["2019-11-06",5.4574,5.5048,5.3625,5.4764,7600.0],["2019-11-07",5.4764,5.5048,5.4764,5.5048,1300.0],["2019-11-08",5.5817,5.6947,5.5817,5.6852,11800.0],["2019-11-11",5.7042,5.9984,5.6662,5.7042,34300.0],["2019-11-12",5.8275,5.894,5.6947,5.7231,5400.0],["2019-11-13",5.6947,5.6947,5.6947,5.6947,300.0],["2019-11-14",5.6947,5.856,5.6947,5.7042,5000.0],["2019-11-15",5.6947,5.837,5.4261,5.837,21300.0],["2019-11-18",5.8086,5.8275,5.6577,5.8181,7400.0],["2019-11-19",5.6273,5.8845,5.6273,5.8845,11100.0],["2019-11-20",5.875,6.4445,5.837,6.0553,23700.0],["2019-11-21",6.1028,6.2736,6.1028,6.2736,400.0],["2019-11-22",5.9196,6.4065,5.9196,6.4065,2200.0],["2019-11-25",5.9225,6.4445,5.6852,6.3116,4200.0],["2019-11-26",6.3116,6.3116,6.3116,6.3116,100.0],["2019-11-27",6.4672,6.7615,6.397,6.6912,7600.0],["2019-11-29",6.7197,7.0899,6.7197,6.957,7400.0],["2019-12-02",6.976,7.0044,6.8336,6.8336,2900.0],["2019-12-03",7.0234,7.0234,6.6153,6.8811,10400.0],["2019-12-04",6.8621,7.0234,6.8241,6.8241,7700.0],["2019-12-05",6.9855,7.0234,6.6248,6.8716,14300.0],["2019-12-06",7.0139,7.0234,6.7482,6.7482,4800.0],["2019-12-09",6.8716,6.8811,6.1692,6.2262,88600.0],["2019-12-10",6.5299,6.6343,6.5204,6.5394,3400.0],["2019-12-11",6.6153,6.6153,6.416,6.6058,500.0],["2019-12-12",6.4207,6.4919,6.3163,6.4919,1100.0],["2019-12-13",6.5014,6.6438,6.5014,6.6438,10400.0],["2019-12-16",6.6343,6.7102,6.5584,6.6438,28400.0],["2019-12-17",6.6438,6.7719,6.4255,6.4255,21000.0],["2019-12-18",6.6438,6.6628,6.454,6.5109,14400.0],["2019-12-19",6.6438,6.8526,6.416,6.416,23600.0],["2019-12-20",6.416,6.8146,6.416,6.7387,14800.0],["2019-12-23",6.6438,6.6438,5.9509,6.3116,45200.0],["2019-12-24",6.454,6.7672,6.416,6.5489,11300.0],["2019-12-26",6.5679,6.8336,6.3685,6.5963,21100.0],["2019-12-27",6.3685,6.5773,6.3211,6.3211,19600.0],["2019-12-30",6.2641,6.454,5.9917,6.1408,27100.0],["2019-12-31",6.1445,6.3496,5.6092,6.1123,21400.0],["2020-01-02",6.1692,6.2546,5.9319,5.9319,10100.0],["2020-01-03",6.1597,7.0234,5.9509,6.9855,25600.0],["2020-01-06",6.9095,6.9636,6.6912,6.8716,24900.0],["2020-01-07",6.7387,7.0367,6.7102,7.0367,18700.0],["2020-01-08",6.9665,6.9855,6.6438,6.8241,15500.0],["2020-01-09",6.8051,6.8051,6.397,6.6723,33800.0],["2020-01-10",6.5166,6.919,6.3496,6.919,15300.0],["2020-01-13",6.919,6.919,6.6343,6.7861,12200.0],["2020-01-14",6.5394,6.8811,6.5299,6.7861,15500.0],["2020-01-15",6.5014,6.8241,6.5014,6.7292,11300.0],["2020-01-16",6.7387,6.8194,6.7292,6.7861,3300.0],["2020-01-17",6.9,6.9,6.6912,6.8431,26700.0],["2020-01-21",6.8279,6.8811,6.7007,6.8811,7300.0],["2020-01-22",6.6855,7.5834,6.6855,7.2132,65900.0],["2020-01-23",7.0424,7.1667,6.6295,6.9,11400.0],["2020-01-24",7.0434,7.1278,6.7861,7.0111,13200.0],["2020-01-27",7.0804,7.0804,6.2452,6.5014,16300.0],["2020-01-28",6.6438,6.8051,6.5166,6.6438,15200.0],["2020-01-29",6.5394,6.7102,6.2641,6.6438,38700.0],["2020-01-30",6.7577,6.8336,6.4445,6.6438,41000.0],["2020-01-31",6.5527,6.7387,6.5527,6.6438,5500.0],["2020-02-03",6.6438,6.7956,6.397,6.7956,15100.0],["2020-02-04",6.6533,6.7767,6.5963,6.7767,1500.0],["2020-02-05",6.5185,6.5726,6.397,6.5726,1000.0],["2020-02-06",6.5299,6.6343,6.3685,6.6343,3500.0],["2020-02-07",6.6438,6.6438,6.454,6.5963,7900.0],["2020-02-10",6.4967,6.8051,6.4967,6.6153,8800.0],["2020-02-11",6.5489,6.7444,6.4255,6.6343,3000.0],["2020-02-12",6.7102,6.7102,6.6438,6.6438,4100.0],["2020-02-13",6.6466,6.7007,6.6438,6.6438,3600.0],["2020-02-14",6.7207,6.7387,6.4919,6.4919,3100.0],["2020-02-18",6.4729,6.7102,6.4634,6.6343,2000.0],["2020-02-19",6.8051,6.8051,6.6438,6.6438,2200.0],["2020-02-20",6.6704,6.6912,6.5489,6.6912,1500.0],["2020-02-21",6.6438,6.6438,6.6438,6.6438,500.0],["2020-02-24",6.6438,6.6438,6.6438,6.6438,0.0],["2020-02-25",6.4483,6.4483,6.4483,6.4483,200.0],["2020-02-26",6.6343,6.6343,6.6343,6.6343,200.0],["2020-02-27",6.4065,6.5679,6.1028,6.2831,9700.0],["2020-02-28",6.5204,6.5963,6.3021,6.5299,8100.0],["2020-03-02",6.5489,6.5726,6.0307,6.378,20500.0],["2020-03-03",6.4919,6.5014,6.4919,6.5014,700.0],["2020-03-04",6.6723,6.6723,6.6438,6.6438,1700.0],["2020-03-05",6.6438,6.6438,6.6438,6.6438,0.0],["2020-03-06",6.174,6.5489,5.6947,5.6947,12400.0],["2020-03-09",5.3815,5.3815,4.0812,4.1476,15700.0],["2020-03-10",4.5273,4.5273,3.0372,3.0941,37000.0],["2020-03-11",3.1226,3.1226,2.8853,2.9233,28200.0],["2020-03-12",2.3728,4.233,2.3585,4.0717,56600.0],["2020-03-13",4.271,5.6852,4.271,4.5273,22800.0],["2020-03-16",4.4324,4.7076,3.9863,4.5083,30900.0],["2020-03-17",4.3754,4.4846,4.0717,4.0812,4000.0],["2020-03-18",3.3219,3.6446,3.3219,3.4548,7900.0],["2020-03-19",3.3219,3.749,3.3219,3.749,8000.0],["2020-03-20",3.5402,3.5402,3.339,3.3693,9200.0],["2020-03-23",3.3219,3.3219,3.1624,3.3219,16100.0],["2020-03-24",3.3219,3.9198,3.3124,3.5022,11800.0],["2020-03-25",3.73,3.9483,3.4263,3.4263,5300.0],["2020-03-26",3.3693,3.4054,3.3551,3.3959,1900.0],["2020-03-27",3.4453,3.7395,3.4453,3.6826,4500.0],["2020-03-30",3.8154,4.0764,3.6731,3.9578,11800.0],["2020-03-31",3.8154,4.1097,3.7917,3.8534,7000.0],["2020-04-01",3.8724,4.2141,3.8439,4.2141,7500.0],["2020-04-02",3.8439,4.2122,3.8439,3.9103,3600.0],["2020-04-03",3.8439,4.0147,3.8439,4.0147,7000.0],["2020-04-06",3.8439,3.9198,3.7964,3.9008,21100.0],["2020-04-07",3.8439,4.2141,3.8439,3.8439,4100.0],["2020-04-08",3.8819,3.9388,3.8439,3.8914,7000.0],["2020-04-09",3.8914,3.9388,3.8847,3.9388,7800.0],["2020-04-13",3.8724,3.9293,3.6541,3.6541,11000.0],["2020-04-14",3.8914,3.9103,3.749,3.749,3600.0],["2020-04-15",3.6541,3.7964,3.4643,3.7964,9500.0],["2020-04-16",3.5212,3.6066,3.3219,3.3219,13800.0],["2020-04-17",3.4168,3.6541,3.4168,3.6541,19000.0],["2020-04-20",3.5117,3.6209,3.5117,3.5592,5200.0],["2020-04-21",3.5117,3.5971,3.3693,3.5402,13100.0],["2020-04-22",3.4168,3.6826,3.4168,3.5791,6800.0],["2020-04-23",3.7015,3.7015,3.6617,3.7015,800.0],["2020-04-24",3.7015,3.7964,3.7015,3.7964,24900.0],["2020-04-27",3.73,3.7964,3.7015,3.7015,10000.0],["2020-04-28",3.7015,3.7585,3.6446,3.7585,3400.0],["2020-04-29",3.5782,3.7851,3.5782,3.749,6800.0],["2020-04-30",3.7964,4.0053,3.73,3.9958,37200.0],["2020-05-01",3.9578,4.121,3.4263,3.7015,11600.0],["2020-05-04",3.6066,3.6541,3.5032,3.5117,15000.0],["2020-05-05",3.6731,3.7044,3.3817,3.4889,1900.0],["2020-05-06",3.4643,3.4737,3.3599,3.3599,4900.0],["2020-05-07",3.3504,4.2141,3.0372,3.3219,26400.0],["2020-05-08",3.4168,3.6826,3.3788,3.5687,23000.0],["2020-05-11",3.6066,3.7964,3.6066,3.6731,10400.0],["2020-05-12",3.6598,3.787,3.6598,3.7015,4900.0],["2020-05-13",3.6066,3.6161,3.227,3.4832,50800.0],["2020-05-14",3.2839,3.3978,3.1416,3.3314,8900.0],["2020-05-15",3.3219,3.3883,3.227,3.3883,2200.0],["2020-05-18",3.227,3.4737,3.227,3.4633,38600.0],["2020-05-19",3.4643,3.4737,3.4168,3.4643,2000.0],["2020-05-20",3.4832,3.6826,3.4832,3.6161,4200.0],["2020-05-21",3.5971,3.6066,3.5497,3.5497,2300.0],["2020-05-22",3.3978,3.5402,3.3788,3.5402,1200.0],["2020-05-26",3.6066,3.6066,3.5592,3.5696,3800.0],["2020-05-27",3.6066,3.6066,3.4927,3.5592,11400.0],["2020-05-28",3.3219,3.4737,3.3219,3.3504,1700.0],["2020-05-29",3.4832,3.4832,3.4737,3.4737,600.0],["2020-06-01",3.4737,3.4737,3.3883,3.3883,900.0],["2020-06-02",3.3788,3.3788,3.1321,3.2033,2400.0],["2020-06-03",3.4832,3.4832,3.0846,3.246,30000.0],["2020-06-04",3.3693,3.3693,3.2839,3.3693,6400.0],["2020-06-05",3.5212,3.7015,3.4073,3.4168,30600.0],["2020-06-08",3.189,4.3185,3.1795,4.0432,310400.0],["2020-06-09",3.73,3.9863,3.4405,3.5307,86000.0],["2020-06-10",3.6826,3.6826,3.1795,3.3883,34200.0],["2020-06-11",3.3314,3.3314,2.6101,2.6765,49800.0],["2020-06-12",2.9422,3.0789,2.8473,2.8853,32600.0],["2020-06-15",2.8853,3.0277,2.6955,2.9517,12400.0],["2020-06-16",3.0372,3.1795,2.6575,2.7429,111000.0],["2020-06-17",2.7999,2.8948,2.667,2.7239,47500.0],["2020-06-18",2.705,2.8388,2.6195,2.6195,18900.0],["2020-06-19",2.6385,3.1131,2.6385,2.7524,62700.0],["2020-06-22",2.7809,2.891,2.6101,2.6575,21500.0],["2020-06-23",2.7809,2.8094,2.705,2.7524,9000.0],["2020-06-24",2.7524,2.7762,2.6101,2.6101,9400.0],["2020-06-25",2.5341,2.8284,2.5341,2.7524,13900.0],["2020-06-26",2.6385,2.6385,2.4582,2.5816,22000.0],["2020-06-29",2.6006,2.6765,2.4601,2.5246,6800.0],["2020-06-30",2.5246,2.7999,2.4914,2.7999,20000.0],["2020-07-01",2.7429,2.7999,2.5721,2.7382,15300.0],["2020-07-02",2.7705,2.7705,2.667,2.686,13600.0],["2020-07-06",2.5816,2.7524,2.5816,2.705,9400.0],["2020-07-07",2.7334,2.7334,2.667,2.667,1200.0],["2020-07-08",2.612,2.686,2.4962,2.5911,20800.0],["2020-07-09",2.6006,2.6765,2.4772,2.4772,12000.0],["2020-07-10",2.5911,2.5911,2.4772,2.5161,5300.0],["2020-07-13",2.4867,2.5911,2.4107,2.5389,11600.0],["2020-07-14",2.4677,2.5246,2.4677,2.5151,3700.0],["2020-07-15",2.4772,2.7477,2.4772,2.7239,17400.0],["2020-07-16",2.6955,2.705,2.5996,2.705,4700.0],["2020-07-17",2.6385,2.7524,2.611,2.7524,7500.0],["2020-07-20",2.705,2.8189,2.686,2.8189,2900.0],["2020-07-21",2.8378,3.0372,2.8293,3.0372,21100.0],["2020-07-22",3.0372,3.1226,2.928,3.0941,11200.0],["2020-07-23",3.1416,3.1416,2.8568,2.8568,26200.0],["2020-07-24",2.8473,2.8473,2.7524,2.7619,34900.0],["2020-07-27",2.8483,2.8483,2.7809,2.8094,10700.0],["2020-07-28",2.8094,2.8094,2.7524,2.7524,7000.0],["2020-07-29",2.7524,2.8473,2.6006,2.629,15700.0],["2020-07-30",2.648,2.648,2.5626,2.6195,4900.0],["2020-07-31",2.5626,2.5996,2.4582,2.5151,13900.0],["2020-08-03",2.5673,2.6101,2.5673,2.5721,1900.0],["2020-08-04",2.6195,2.6945,2.5911,2.6385,8700.0],["2020-08-05",2.7334,2.8625,2.7334,2.8473,7700.0],["2020-08-06",2.8189,2.8473,2.8189,2.8284,8600.0],["2020-08-07",2.7031,2.7505,2.6195,2.7145,7100.0],["2020-08-10",2.7145,2.8948,2.705,2.8948,9700.0],["2020-08-11",2.8948,2.8948,2.8331,2.8473,167900.0],["2020-08-12",2.8473,3.0846,2.8473,3.0466,102400.0],["2020-08-13",2.9992,3.151,2.9992,2.9992,29400.0],["2020-08-14",2.9233,2.9233,2.8378,2.8378,19100.0],["2020-08-17",2.9043,2.9517,2.7999,2.8094,24700.0],["2020-08-18",2.8255,2.8473,2.817,2.817,1900.0],["2020-08-19",2.7904,2.8189,2.7145,2.7239,10500.0],["2020-08-20",2.7239,2.8853,2.7239,2.8094,5200.0],["2020-08-21",2.9328,2.9707,2.7714,2.8758,2500.0],["2020-08-24",2.8758,2.8758,2.6385,2.686,19400.0],["2020-08-25",2.686,2.686,2.6765,2.6765,800.0],["2020-08-26",2.686,2.686,2.5721,2.6101,15500.0],["2020-08-27",2.6955,2.7239,2.6955,2.7239,900.0],["2020-08-28",2.667,2.667,2.5626,2.5626,7200.0],["2020-08-31",2.5721,2.5721,2.5151,2.5531,11200.0],["2020-09-01",2.5531,2.6385,2.5531,2.5626,12100.0],["2020-09-02",2.5911,2.6623,2.5911,2.648,10500.0],["2020-09-03",2.6224,2.6224,2.5531,2.5531,4500.0],["2020-09-04",2.6195,2.7239,2.6195,2.6575,2000.0],["2020-09-08",2.6025,2.6025,2.4867,2.4867,5500.0],["2020-09-09",2.5911,2.5911,2.4867,2.5816,5400.0],["2020-09-10",2.5436,2.667,2.4867,2.6101,4800.0],["2020-09-11",2.5721,2.5721,2.4582,2.5531,3500.0],["2020-09-14",2.5151,2.5531,2.4202,2.5246,19300.0],["2020-09-15",2.5151,2.5816,2.4202,2.5816,14300.0],["2020-09-16",2.4772,2.6575,2.4772,2.6101,109700.0],["2020-09-17",2.5911,2.5911,2.5057,2.5816,26000.0],["2020-09-18",2.6101,2.6101,2.4582,2.4582,6600.0],["2020-09-21",2.5151,2.5151,2.4962,2.5151,5300.0],["2020-09-22",2.5531,2.5531,2.3728,2.4202,5700.0],["2020-09-23",2.4392,2.4392,2.3253,2.3823,7900.0],["2020-09-24",2.3253,2.3253,2.1545,2.183,11700.0],["2020-09-25",2.2779,2.3443,2.2779,2.3253,16500.0],["2020-09-28",2.3728,2.4487,2.3063,2.3063,22500.0],["2020-09-29",2.3918,2.5436,2.3585,2.5436,30300.0],["2020-09-30",2.5057,2.5104,2.3728,2.4772,14100.0],["2020-10-01",2.5531,2.6101,2.3348,2.5436,15600.0],["2020-10-02",2.5057,2.5626,2.4107,2.5057,8300.0],["2020-10-05",2.4677,2.5721,2.4677,2.4962,3100.0],["2020-10-06",2.4677,2.8473,2.4677,2.7904,19800.0],["2020-10-07",2.7809,2.7809,2.6385,2.7239,13000.0],["2020-10-08",2.648,2.7714,2.6006,2.7714,8200.0],["2020-10-09",2.6955,2.6955,2.5436,2.5531,6300.0],["2020-10-12",2.4677,2.5531,2.4677,2.4962,4500.0],["2020-10-13",2.5531,2.5531,2.4886,2.4886,1700.0],["2020-10-14",2.4867,2.5436,2.4867,2.5151,8200.0],["2020-10-15",2.5151,2.6385,2.5151,2.6385,17100.0],["2020-10-16",2.5151,2.6101,2.5151,2.5835,1600.0],["2020-10-19",2.5436,2.5692,2.5151,2.5692,13700.0],["2020-10-20",2.5151,2.5151,2.4107,2.4107,23100.0],["2020-10-21",2.3728,2.4516,2.3348,2.3443,24400.0],["2020-10-22",2.3443,2.6006,2.3443,2.4297,23900.0],["2020-10-23",2.5151,2.7999,2.5151,2.705,32300.0],["2020-10-26",2.8473,2.9138,2.6575,2.9138,45700.0],["2020-10-27",2.9707,2.9707,2.4867,2.4867,20800.0],["2020-10-28",2.3918,2.4867,2.3253,2.3728,11100.0],["2020-10-29",2.3918,2.4867,2.3633,2.4857,14300.0],["2020-10-30",2.4677,2.4962,2.2968,2.3253,18200.0],["2020-11-02",2.3538,2.3538,2.3158,2.3443,10500.0],["2020-11-03",2.4364,2.6101,2.425,2.5911,9700.0],["2020-11-04",2.5151,2.5341,2.3823,2.4202,6200.0],["2020-11-05",2.3823,2.5057,2.3823,2.5057,9600.0],["2020-11-06",2.6101,2.6765,2.5911,2.6556,13000.0],["2020-11-09",2.8378,2.8378,2.6717,2.705,12900.0],["2020-11-10",2.8113,2.8378,2.7334,2.7904,4600.0],["2020-11-11",2.7999,2.8948,2.7999,2.7999,3500.0],["2020-11-12",2.7904,2.8132,2.7239,2.7999,8900.0],["2020-11-13",2.7856,2.8758,2.7429,2.7429,13400.0],["2020-11-16",2.7999,2.8568,2.7951,2.8094,10500.0],["2020-11-17",2.8568,2.8568,2.8094,2.854,15700.0],["2020-11-18",2.8758,3.0846,2.8568,3.0372,30900.0],["2020-11-19",2.9897,3.0846,2.9897,3.0466,7100.0],["2020-11-20",3.0087,3.0466,3.0087,3.0372,3300.0],["2020-11-23",3.0372,3.2175,3.0372,3.1966,17800.0],["2020-11-24",3.1416,3.3219,3.1416,3.2649,12600.0],["2020-11-25",3.2744,3.4643,3.2744,3.4453,14300.0],["2020-11-27",3.4832,3.5592,3.469,3.5212,5800.0],["2020-11-30",3.5022,3.5022,3.0466,3.1321,33700.0],["2020-12-01",3.227,3.2744,3.1036,3.1036,12900.0],["2020-12-02",3.227,3.227,2.9612,3.0846,19400.0],["2020-12-03",3.1985,3.208,3.1226,3.1985,9700.0],["2020-12-04",3.1605,3.3599,3.1605,3.3409,13900.0],["2020-12-07",3.3599,3.5876,3.3266,3.3409,40100.0],["2020-12-08",3.4263,3.5687,3.3978,3.5497,19800.0],["2020-12-09",3.4737,3.5592,3.4453,3.5307,21700.0],["2020-12-10",3.9863,4.0812,3.8059,4.0053,98900.0],["2020-12-11",3.9103,4.0242,3.6541,3.749,31500.0],["2020-12-14",3.6541,4.0242,3.6541,3.9388,43500.0],["2020-12-15",3.8629,3.9293,3.8439,3.8439,7800.0],["2020-12-16",3.8439,3.9673,3.8439,3.8534,3100.0],["2020-12-17",3.8743,3.9578,3.8439,3.9008,3500.0],["2020-12-18",3.8154,3.9008,3.8059,3.8059,14600.0],["2020-12-21",3.9388,3.9483,3.7964,3.8914,19000.0],["2020-12-22",3.9388,3.9388,3.4643,3.6351,34200.0],["2020-12-23",3.73,3.7632,3.5687,3.6066,10200.0],["2020-12-24",3.6066,3.7015,3.5876,3.5876,17200.0],["2020-12-28",3.4358,3.4538,3.2744,3.3693,47700.0],["2020-12-29",3.2839,3.4168,3.2839,3.3788,27700.0],["2020-12-30",3.4073,3.4832,3.2982,3.4832,23700.0],["2020-12-31",3.469,3.5791,3.3788,3.4548,28200.0],["2021-01-04",3.5592,3.8154,3.5592,3.7964,73300.0],["2021-01-05",3.8439,4.1571,3.8439,4.1571,35800.0],["2021-01-06",4.1571,4.4229,4.1571,4.3374,21600.0],["2021-01-07",4.252,4.3659,4.1856,4.2995,19000.0],["2021-01-08",4.3517,4.3896,4.289,4.3185,19300.0],["2021-01-11",4.3659,4.5368,4.309,4.4988,17600.0],["2021-01-12",4.5368,4.6506,4.5273,4.6506,10800.0],["2021-01-13",4.6696,4.6696,4.5937,4.6032,7400.0],["2021-01-14",4.5747,4.6981,4.5178,4.6222,15800.0],["2021-01-15",4.5557,4.6222,4.3849,4.5557,21000.0],["2021-01-19",4.6317,4.6317,4.4513,4.6222,11800.0],["2021-01-20",4.6222,4.6696,4.5785,4.6506,15900.0],["2021-01-21",4.5842,4.6839,4.5368,4.5652,13100.0],["2021-01-22",4.5842,4.5842,4.3659,4.4039,28900.0],["2021-01-25",4.3232,4.3564,4.0053,4.1761,32300.0],["2021-01-26",4.2425,4.2805,4.1381,4.1761,9000.0],["2021-01-27",4.1286,4.2615,4.1286,4.2615,14200.0],["2021-01-28",4.233,4.3469,4.1476,4.3185,14700.0],["2021-01-29",4.252,4.3849,4.252,4.2995,7200.0],["2021-02-01",4.271,4.3659,4.1286,4.3374,13600.0],["2021-02-02",4.2947,4.4988,4.2947,4.4229,5200.0],["2021-02-03",4.4893,4.7361,4.4694,4.6886,21800.0],["2021-02-04",4.6886,4.9354,4.6222,4.7835,31100.0],["2021-02-05",4.8737,4.9164,4.7645,4.85,23000.0],["2021-02-08",4.8879,4.9733,4.8689,4.9639,7600.0],["2021-02-09",4.9923,5.0331,4.8215,4.9544,7000.0],["2021-02-10",4.9259,5.0683,4.9259,5.0683,4400.0],["2021-02-11",5.0683,5.2011,4.9828,5.1157,9000.0],["2021-02-12",5.1347,5.1347,4.7076,4.7076,47500.0],["2021-02-16",5.0398,5.1821,4.9828,5.1821,7600.0],["2021-02-17",5.2106,5.2106,5.0777,5.1821,6800.0],["2021-02-18",5.2106,5.4004,5.1632,5.391,24000.0],["2021-02-19",5.296,5.296,5.0872,5.2581,6800.0],["2021-02-22",5.1803,5.3293,5.1727,5.3055,3000.0],["2021-02-23",5.2486,5.3245,4.8215,5.0255,14200.0],["2021-02-24",4.8784,5.3103,4.8405,5.0777,16600.0],["2021-02-25",5.1821,5.3625,5.1821,5.2581,8400.0],["2021-02-26",5.2201,5.3815,5.2201,5.2296,16600.0],["2021-03-01",5.3245,5.391,5.2201,5.2296,24700.0],["2021-03-02",5.2296,5.5048,5.2296,5.4384,13700.0],["2021-03-03",5.5523,5.8181,5.5523,5.6187,29600.0],["2021-03-04",5.7516,5.837,5.4574,5.4574,8500.0],["2021-03-05",5.7516,5.8256,5.5048,5.6377,8100.0],["2021-03-08",5.6947,5.856,5.6947,5.856,4300.0],["2021-03-09",5.7279,5.7279,5.4669,5.6377,17400.0],["2021-03-10",5.5618,5.837,5.5523,5.837,16500.0],["2021-03-11",5.8275,5.8275,5.7706,5.7706,1100.0],["2021-03-12",5.7991,5.82,5.6567,5.6804,3500.0],["2021-03-15",5.5599,5.7991,5.5599,5.7991,4500.0],["2021-03-16",5.7801,5.837,5.5713,5.837,4800.0],["2021-03-17",5.837,5.856,5.837,5.837,3900.0],["2021-03-18",5.7042,5.8655,5.7042,5.8275,7000.0],["2021-03-19",5.7137,5.7516,5.5903,5.6852,10600.0],["2021-03-22",5.6539,5.7896,5.5048,5.5713,5900.0],["2021-03-23",5.5048,5.5058,5.315,5.4384,7400.0],["2021-03-24",5.521,5.5903,5.315,5.315,8900.0],["2021-03-25",5.2676,5.315,5.2201,5.2296,15700.0],["2021-03-26",5.353,5.353,5.2296,5.2771,15300.0],["2021-03-29",5.2201,5.372,5.2201,5.2771,16200.0],["2021-03-30",5.2818,5.2866,4.9401,4.9401,7800.0],["2021-03-31",4.9164,5.2011,4.6497,5.2011,13100.0],["2021-04-01",5.2011,5.7042,5.2011,5.4859,10300.0],["2021-04-05",5.372,5.4432,4.9164,5.2296,19000.0],["2021-04-06",5.315,5.372,5.2856,5.2856,1300.0],["2021-04-07",5.2391,5.3093,5.2201,5.3093,7700.0],["2021-04-08",5.4071,5.4071,5.2296,5.2486,4400.0],["2021-04-09",5.1442,5.2277,5.0872,5.2011,11700.0],["2021-04-12",5.278,5.278,4.9544,4.9544,7900.0],["2021-04-13",5.0303,5.0872,5.0303,5.0872,8300.0],["2021-04-14",4.9354,5.4194,4.9354,5.2201,26800.0],["2021-04-15",5.3815,5.4954,5.2676,5.4669,47300.0],["2021-04-16",5.4574,5.4574,5.2201,5.2201,71500.0],["2021-04-19",5.2391,5.2486,5.1252,5.1537,19900.0],["2021-04-20",5.1205,5.166,5.0398,5.1252,11300.0],["2021-04-21",5.1821,5.2011,5.0398,5.0493,7200.0],["2021-04-22",5.0825,5.3245,5.0683,5.2771,6500.0],["2021-04-23",5.2306,5.2325,5.2011,5.2201,7500.0],["2021-04-26",5.1727,5.2296,5.0445,5.1347,14600.0],["2021-04-27",5.1727,5.241,5.1632,5.241,30100.0],["2021-04-28",5.2391,5.3055,5.2296,5.2296,8500.0],["2021-04-29",5.2581,5.4099,5.2581,5.2866,9500.0],["2021-04-30",5.315,5.4384,5.2296,5.4384,22500.0],["2021-05-03",5.4194,5.7421,5.391,5.7421,30500.0],["2021-05-04",5.7706,5.7801,5.5428,5.5998,11400.0],["2021-05-05",5.6444,5.7231,5.5618,5.6472,10100.0],["2021-05-06",5.7706,6.1408,5.4194,5.7706,50600.0],["2021-05-07",5.894,5.894,5.6662,5.7231,27500.0],["2021-05-10",5.7659,6.1123,5.6852,6.0363,26500.0],["2021-05-11",5.6187,6.0838,5.0588,5.9794,16000.0],["2021-05-12",6.0648,6.0838,5.9044,6.0269,16200.0],["2021-05-13",5.7991,5.9984,5.7231,5.875,19300.0],["2021-05-14",5.913,5.9794,5.8181,5.837,17800.0],["2021-05-17",5.8181,6.1502,5.6567,6.1502,7900.0],["2021-05-18",6.1502,6.1692,6.0458,6.1692,19800.0],["2021-05-19",6.1123,6.2167,6.0401,6.2167,6300.0],["2021-05-20",6.2357,6.5014,6.2357,6.5014,5800.0],["2021-05-21",6.5014,6.6438,6.5014,6.5868,6800.0],["2021-05-24",6.7292,7.6973,6.7292,7.517,46300.0],["2021-05-25",7.6403,7.6403,7.0994,7.1183,12500.0],["2021-05-26",7.1183,7.3148,6.8811,7.1183,12100.0],["2021-05-27",7.2417,7.498,7.2038,7.498,3100.0],["2021-05-28",7.5265,7.6119,7.4126,7.5929,12900.0],["2021-06-01",7.8207,8.3446,7.4885,7.5407,20100.0],["2021-06-02",7.6119,7.8207,7.3271,7.4648,16000.0],["2021-06-03",7.5075,7.5549,7.4505,7.5265,4700.0],["2021-06-04",7.7447,7.7447,7.5407,7.5597,3300.0],["2021-06-07",7.5549,7.6328,7.4505,7.4695,1800.0],["2021-06-08",7.4315,7.4315,7.1183,7.1183,6700.0],["2021-06-09",7.3271,7.6309,7.3271,7.4315,10500.0],["2021-06-10",7.3319,7.3366,7.2797,7.3366,2900.0],["2021-06-11",7.3831,7.479,7.2389,7.479,9600.0],["2021-06-14",7.4989,7.6878,7.0994,7.2132,33800.0],["2021-06-15",7.46,7.7447,7.2673,7.5929,19600.0],["2021-06-16",7.8397,8.0864,7.6024,7.8207,19300.0],["2021-06-17",8.058,8.1339,7.7542,8.02,34200.0],["2021-06-18",7.8254,7.8254,7.6593,7.6878,14000.0],["2021-06-21",7.8112,7.9346,7.6783,7.6783,2100.0],["2021-06-22",7.8615,7.8615,7.6403,7.6403,1800.0],["2021-06-23",7.6593,8.0769,7.6593,8.0769,6900.0],["2021-06-24",8.1149,8.3522,8.0674,8.3133,23600.0],["2021-06-25",8.1244,8.3522,7.349,7.3556,33300.0],["2021-06-28",7.2987,7.4885,7.2987,7.3651,13200.0],["2021-06-29",7.3746,7.5929,7.3746,7.4126,7300.0],["2021-06-30",7.5929,7.6024,7.5929,7.5929,3700.0],["2021-07-01",7.7922,7.7922,7.6024,7.6024,3000.0],["2021-07-02",7.8017,7.8112,7.629,7.8112,3200.0],["2021-07-06",7.8871,8.02,7.7637,7.8776,6000.0],["2021-07-07",7.9915,8.3142,7.982,8.2763,12000.0],["2021-07-08",8.2383,8.2763,8.0674,8.2763,6700.0],["2021-07-09",8.4281,9.4816,8.4281,9.4437,40100.0],["2021-07-12",9.9087,10.3036,9.4342,9.6904,38900.0],["2021-07-13",9.8897,11.0429,9.4911,10.9148,88100.0],["2021-07-14",11.0192,11.7215,9.3203,10.0606,92300.0],["2021-07-15",9.9657,10.0577,9.4247,9.6525,14500.0],["2021-07-16",9.6648,9.6648,7.2417,7.5549,46700.0],["2021-07-19",7.7732,8.1908,7.5644,7.5834,27600.0],["2021-07-20",7.4695,9.0071,7.1943,8.5325,38600.0],["2021-07-21",8.5705,8.8429,7.4932,7.7258,28300.0],["2021-07-22",8.4186,8.4186,7.5986,7.6973,12500.0],["2021-07-23",7.7922,7.9346,7.6783,7.7448,6500.0],["2021-07-26",7.6878,9.1067,7.4031,8.4376,31700.0],["2021-07-27",8.1719,8.4471,8.1149,8.2952,8600.0],["2021-07-28",7.8871,8.1908,7.7353,7.8871,7800.0],["2021-07-29",7.6878,8.1244,7.5929,7.8681,12000.0],["2021-07-30",7.721,7.9346,7.5008,7.6403,6900.0],["2021-08-02",7.7258,8.1529,7.7258,8.039,7400.0],["2021-08-03",7.8776,7.8776,6.8905,7.1183,32100.0],["2021-08-04",7.2417,7.2702,6.957,7.0709,2800.0],["2021-08-05",7.1183,7.3575,7.0367,7.3082,2100.0],["2021-08-06",7.3746,7.4505,7.0139,7.4505,6100.0],["2021-08-09",7.1943,7.7068,6.938,7.441,12300.0],["2021-08-10",7.517,7.7732,7.517,7.6403,1100.0],["2021-08-11",7.5454,7.5454,7.2987,7.4695,900.0],["2021-08-12",7.46,7.8302,7.1658,7.5929,3800.0],["2021-08-13",7.3082,7.3082,6.6058,6.7861,13100.0],["2021-08-16",6.5489,6.7463,6.454,6.5773,2800.0],["2021-08-17",6.435,6.9997,6.3116,6.9285,4400.0],["2021-08-18",6.9855,7.4505,6.9855,7.2607,22200.0],["2021-08-19",7.0234,7.1088,6.6628,6.9665,15600.0],["2021-08-20",7.0234,7.0709,7.0234,7.0234,2200.0],["2021-08-23",7.1658,7.1658,6.7102,7.0899,3400.0],["2021-08-24",7.0899,7.1658,6.8099,7.1563,1600.0],["2021-08-25",6.9807,6.9807,6.8905,6.8905,1200.0],["2021-08-26",7.1022,7.1373,7.1022,7.1373,800.0],["2021-08-27",7.1468,7.237,7.0424,7.0424,13800.0],["2021-08-30",6.957,7.2892,6.8336,7.1753,9300.0],["2021-08-31",7.0994,7.1563,6.9095,6.957,2200.0],["2021-09-01",6.9095,7.1658,6.7786,7.0614,13300.0],["2021-09-02",7.0234,7.0566,6.8526,7.0519,1400.0],["2021-09-03",6.919,7.1658,6.919,7.0519,15500.0],["2021-09-07",7.1658,7.5834,7.0139,7.4315,27400.0],["2021-09-08",7.498,7.5929,7.3604,7.5359,10700.0],["2021-09-09",7.6403,9.1115,7.5454,9.1115,31100.0],["2021-09-10",8.9406,9.102,8.1624,8.6939,13300.0],["2021-09-13",8.4756,8.9501,8.2573,8.9501,9700.0],["2021-09-14",8.7888,8.9786,8.3522,8.9786,5400.0],["2021-09-15",9.0166,9.0166,8.542,8.542,12500.0],["2021-09-16",8.7034,8.7034,7.9583,8.039,9700.0],["2021-09-17",7.9725,7.9725,7.6024,7.9251,31700.0],["2021-09-20",7.6878,8.1624,7.6309,7.7922,13500.0],["2021-09-21",7.6185,7.7827,7.1373,7.4695,19400.0],["2021-09-22",7.5454,8.02,7.5454,7.7115,3600.0],["2021-09-23",7.6147,7.8776,7.6147,7.8776,1500.0],["2021-09-24",7.8776,8.0674,7.8017,7.9725,6400.0],["2021-09-27",8.02,8.3237,8.02,8.3237,7300.0],["2021-09-28",8.3522,8.542,8.1624,8.3996,6500.0],["2021-09-29",8.4471,8.6749,8.3996,8.4851,8500.0],["2021-09-30",8.4851,8.7318,8.4851,8.7318,8700.0],["2021-10-01",8.7318,8.7318,8.3237,8.3237,6500.0],["2021-10-04",8.5135,9.3772,8.5135,9.1969,46000.0],["2021-10-05",9.4532,9.586,9.3772,9.586,36700.0],["2021-10-06",9.586,9.6809,9.4911,9.6525,16100.0],["2021-10-07",9.7758,9.9315,9.7758,9.8897,11900.0],["2021-10-08",9.8233,9.9657,9.7758,9.8233,24700.0],["2021-10-11",9.8356,9.9467,9.4911,9.643,14500.0],["2021-10-12",9.586,9.8708,9.4911,9.5006,18800.0],["2021-10-13",9.4911,9.7569,9.3772,9.4152,17700.0],["2021-10-14",9.8328,9.8328,9.5281,9.5765,5700.0],["2021-10-15",9.4057,9.6525,9.4057,9.5196,6600.0],["2021-10-18",9.4437,9.4721,9.1456,9.4247,10700.0],["2021-10-19",9.3298,9.6809,9.3298,9.567,16300.0],["2021-10-20",9.5519,9.7853,9.5519,9.7853,13700.0],["2021-10-21",9.8043,9.8043,9.643,9.6809,11800.0],["2021-10-22",9.6335,9.7094,9.5006,9.605,5300.0],["2021-10-25",9.5006,9.6145,9.4911,9.4911,15000.0],["2021-10-26",9.4911,9.6714,9.3772,9.5955,15700.0],["2021-10-27",9.586,9.5955,9.5291,9.586,6700.0],["2021-10-28",9.6335,9.6335,9.4911,9.5101,8800.0],["2021-10-29",9.4626,9.586,9.4152,9.4437,11900.0],["2021-11-01",9.567,9.5851,9.4721,9.4721,2100.0],["2021-11-02",9.4911,9.605,9.4721,9.5955,14600.0],["2021-11-03",9.605,9.7189,9.512,9.7189,12800.0],["2021-11-04",9.7379,9.7664,9.6382,9.7284,4600.0],["2021-11-05",9.6809,9.7474,9.605,9.643,6100.0],["2021-11-08",9.6809,9.7284,9.4437,9.5006,56000.0],["2021-11-09",9.5386,9.8328,9.5148,9.7758,570300.0],["2021-11-10",9.7758,10.2409,9.6904,10.2409,112600.0],["2021-11-11",10.2409,10.4212,10.0236,10.3548,39600.0],["2021-11-12",10.3548,10.4118,10.2694,10.3263,7000.0],["2021-11-15",10.3263,10.4118,10.1935,10.3358,22900.0],["2021-11-16",10.3453,10.3453,10.2979,10.3073,8800.0],["2021-11-17",10.2409,10.2409,10.146,10.165,2600.0],["2021-11-18",10.0985,10.1555,9.6999,9.6999,59100.0],["2021-11-19",9.5481,9.9372,8.9027,9.7189,48800.0],["2021-11-22",9.8015,10.0321,9.7426,10.0321,24800.0],["2021-11-23",10.0606,10.0606,9.643,9.643,17500.0],["2021-11-24",9.9268,9.9467,9.6145,9.8138,2700.0],["2021-11-26",9.7474,9.7474,9.3677,9.4152,4400.0],["2021-11-29",9.586,9.586,9.0166,9.0925,18700.0],["2021-11-30",9.0166,9.5576,9.0166,9.4911,15300.0],["2021-12-01",9.6145,9.7758,9.4626,9.4816,26500.0],["2021-12-02",9.5291,9.5576,9.4389,9.5481,3400.0],["2021-12-03",9.6809,9.6999,9.3298,9.5006,14900.0],["2021-12-06",9.5006,9.5481,9.3772,9.5101,6900.0],["2021-12-07",9.5101,9.7664,9.5101,9.7569,16700.0],["2021-12-08",9.7569,9.7758,9.6999,9.6999,4700.0],["2021-12-09",9.7094,9.7094,9.586,9.586,5300.0],["2021-12-10",9.6714,9.6714,9.4437,9.6714,26800.0],["2021-12-13",9.4911,9.6335,9.4816,9.5006,4700.0],["2021-12-14",9.6335,9.662,9.4152,9.4911,4100.0],["2021-12-15",9.4152,9.586,9.4152,9.4532,8400.0],["2021-12-16",9.567,9.6335,9.4057,9.6335,3000.0],["2021-12-17",9.4911,9.7094,9.4247,9.7094,5600.0],["2021-12-20",9.6809,9.6809,9.2918,9.586,10700.0],["2021-12-21",9.4816,9.6335,9.4199,9.6335,7700.0],["2021-12-22",9.6098,9.6714,9.586,9.6714,19100.0],["2021-12-23",9.586,9.6714,9.586,9.6714,2400.0],["2021-12-27",9.6335,9.6999,9.5955,9.6999,2600.0],["2021-12-28",9.6999,9.7474,9.6904,9.6904,3300.0],["2021-12-29",9.7284,9.7474,9.6809,9.7189,23200.0],["2021-12-30",9.586,9.586,9.3487,9.3962,15800.0],["2021-12-31",9.4816,9.7474,9.4057,9.7474,30000.0],["2022-01-03",9.7853,9.9467,9.5765,9.8897,67500.0],["2022-01-04",9.8708,9.9562,9.7379,9.7379,17600.0],["2022-01-05",9.8803,9.9562,9.643,9.8138,21800.0],["2022-01-06",9.7284,9.9135,9.7284,9.8423,4000.0],["2022-01-07",9.6904,9.9277,9.624,9.8518,13000.0],["2022-01-10",9.6525,9.8062,9.6117,9.8043,12800.0],["2022-01-11",9.8233,9.9182,9.8233,9.8423,4400.0],["2022-01-12",9.9562,10.0321,9.7474,10.0321,27600.0],["2022-01-13",9.8992,9.9657,9.8992,9.9657,1300.0],["2022-01-14",9.8518,9.9657,9.4911,9.9087,84500.0],["2022-01-18",9.9581,9.9657,9.6714,9.9372,13700.0],["2022-01-19",9.9941,10.146,9.8043,10.146,14400.0],["2022-01-20",10.1175,10.1935,9.8727,10.1175,25400.0],["2022-01-21",10.146,10.1792,9.9182,10.0891,4000.0],["2022-01-24",9.8043,9.8043,9.2064,9.586,13900.0],["2022-01-25",9.5386,9.7853,9.494,9.7379,11200.0],["2022-01-26",9.8043,9.8518,9.6525,9.8518,9000.0],["2022-01-27",9.6525,9.8043,9.2633,9.4911,38800.0],["2022-01-28",9.3772,9.5955,9.3772,9.5955,16100.0],["2022-01-31",9.6335,9.8518,9.4437,9.6809,37800.0],["2022-02-01",9.7853,10.0416,9.6714,9.7664,25700.0],["2022-02-02",9.7758,9.9296,9.4816,9.5481,18200.0],["2022-02-03",9.6809,9.6809,9.624,9.624,400.0],["2022-02-04",9.7094,9.7284,9.5481,9.6145,31000.0],["2022-02-07",9.6904,9.7284,9.567,9.567,5500.0],["2022-02-08",9.624,9.624,9.2254,9.2254,21600.0],["2022-02-09",9.8613,9.8613,9.5101,9.586,21300.0],["2022-02-10",9.7284,9.8613,8.9852,9.0261,119700.0],["2022-02-11",9.2443,9.5386,9.0166,9.5006,3400.0],["2022-02-14",9.4911,9.5291,9.2633,9.2633,13100.0],["2022-02-15",9.2538,9.3677,9.2538,9.3155,2300.0],["2022-02-16",9.3487,9.4437,9.2633,9.2823,5300.0],["2022-02-17",9.1779,9.3962,9.1779,9.3298,3400.0],["2022-02-18",9.382,9.3962,9.2538,9.3962,2200.0],["2022-02-22",9.3487,9.3487,9.121,9.2538,9000.0],["2022-02-23",9.2538,9.4247,9.2538,9.4247,2900.0],["2022-02-24",9.2823,9.3298,9.2538,9.2918,4400.0],["2022-02-25",9.2538,9.2918,8.9976,9.121,26400.0],["2022-02-28",9.1779,9.2064,8.9881,9.0166,23700.0],["2022-03-01",9.0688,9.9087,9.0261,9.2538,29900.0],["2022-03-02",9.2064,9.7474,9.1447,9.6335,17300.0],["2022-03-03",9.624,9.624,9.2842,9.4721,3100.0],["2022-03-04",9.4721,9.6335,9.4721,9.6335,5600.0],["2022-03-07",9.7569,10.3358,9.6335,10.2124,59100.0],["2022-03-08",10.3358,10.8768,9.9657,9.9657,166300.0],["2022-03-09",9.9657,10.1707,9.586,9.662,46100.0],["2022-03-10",9.586,9.8897,9.586,9.7569,29700.0],["2022-03-11",9.7569,9.8945,9.586,9.6999,37300.0],["2022-03-14",9.5006,10.3453,9.5006,9.9752,75200.0],["2022-03-15",9.8423,10.2979,9.6999,10.165,31400.0],["2022-03-16",10.1745,10.5351,10.1365,10.1365,13400.0],["2022-03-17",10.3263,10.7439,10.3263,10.7155,17300.0],["2022-03-18",10.725,11.266,10.725,11.1046,26800.0],["2022-03-21",10.3833,11.1046,10.3833,11.0192,25500.0],["2022-03-22",11.1046,11.247,10.7534,10.8863,11400.0],["2022-03-23",10.9148,11.1331,10.8863,10.9907,13300.0],["2022-03-24",10.9243,10.9433,10.4307,10.5351,12000.0],["2022-03-25",10.4972,10.6775,10.4212,10.4497,19100.0],["2022-03-28",10.6319,10.6319,10.3263,10.4402,28700.0],["2022-03-29",10.2979,10.4355,9.7616,10.0321,25700.0],["2022-03-30",10.2219,10.2219,9.5955,9.9467,64700.0],["2022-03-31",9.7948,9.885,9.6335,9.7284,66300.0],["2022-04-01",10.4877,10.4877,9.5576,9.8708,142500.0],["2022-04-04",9.7853,10.127,9.643,9.7094,36900.0],["2022-04-05",9.6904,9.8233,9.4816,9.5481,36100.0],["2022-04-06",9.624,9.8897,9.2728,9.586,28700.0],["2022-04-07",9.5955,9.7284,9.3013,9.662,19900.0],["2022-04-08",9.586,9.624,9.5481,9.586,6600.0],["2022-04-11",9.6145,9.6145,9.5481,9.567,5200.0],["2022-04-12",9.567,9.643,9.3611,9.4342,18900.0],["2022-04-13",9.5765,9.5765,9.4816,9.4816,10400.0],["2022-04-14",9.4816,9.5481,9.4816,9.5481,27700.0],["2022-04-18",9.7853,9.7853,9.3962,9.4437,39000.0],["2022-04-19",9.4721,9.5765,9.2918,9.3013,17900.0],["2022-04-20",9.2728,9.5101,9.2538,9.2728,17900.0],["2022-04-21",9.2728,9.3582,8.8647,8.9596,18100.0],["2022-04-22",8.8742,9.1874,8.504,8.8742,31500.0],["2022-04-25",8.9691,8.9691,8.523,8.6084,31700.0],["2022-04-26",8.5989,8.7698,7.9725,8.7005,674000.0],["2022-04-27",8.8172,9.2443,8.7888,9.0355,9900.0],["2022-04-28",8.9311,9.4978,8.9311,9.3203,15700.0],["2022-04-29",9.1399,9.605,9.1399,9.605,16800.0],["2022-05-02",9.6145,9.6145,8.8315,8.9976,31600.0],["2022-05-03",8.2573,9.1305,8.2573,8.8742,34500.0],["2022-05-04",8.9122,8.9596,8.8334,8.9311,19800.0],["2022-05-05",8.9596,8.9596,8.8172,8.9596,11000.0],["2022-05-06",8.9501,9.5576,8.8884,9.1969,151000.0],["2022-05-09",9.0384,9.3127,8.7888,9.2254,91300.0],["2022-05-10",9.3013,9.4911,9.026,9.3487,75000.0],["2022-05-11",9.3013,9.4721,9.0355,9.3108,24600.0],["2022-05-12",9.0735,9.2064,8.9122,9.1684,13900.0],["2022-05-13",9.0355,9.3677,9.0355,9.3108,15100.0],["2022-05-16",9.2538,9.4911,9.2159,9.4911,15100.0],["2022-05-17",9.4816,9.4911,9.4494,9.4911,20900.0],["2022-05-18",9.4816,9.4911,9.4484,9.4911,15200.0],["2022-05-19",8.9976,9.4911,8.9976,9.2064,35200.0],["2022-05-20",9.2254,9.4247,9.2254,9.4247,12000.0],["2022-05-23",9.4911,10.146,9.4531,10.146,70900.0],["2022-05-24",10.0131,10.2504,9.9182,10.2029,35200.0],["2022-05-25",10.108,10.2789,9.9941,10.0511,51100.0],["2022-05-26",10.1555,10.2979,10.0226,10.2314,24900.0],["2022-05-27",10.3453,10.4212,10.2029,10.3073,20700.0],["2022-05-31",9.9657,10.3643,9.8897,9.9467,65800.0],["2022-06-01",9.9657,10.0036,9.8138,9.9562,70800.0],["2022-06-02",9.9277,10.2979,9.8138,10.184,130000.0],["2022-06-03",10.2029,10.2884,10.1175,10.2029,40600.0],["2022-06-06",10.2029,10.2504,9.7474,9.9372,95100.0],["2022-06-07",9.8897,10.165,9.7569,9.9467,55900.0],["2022-06-08",9.8897,10.2599,9.7474,10.2409,49100.0],["2022-06-09",10.165,10.2504,9.7236,9.7664,72500.0],["2022-06-10",9.7569,10.0891,9.5243,9.6525,46900.0],["2022-06-13",9.6335,10.0606,9.4911,9.662,62600.0],["2022-06-14",9.8138,9.9562,9.605,9.6145,31800.0],["2022-06-15",9.7758,9.923,9.624,9.8613,78900.0],["2022-06-16",9.7379,9.8897,9.6477,9.8518,106700.0],["2022-06-17",9.8992,9.9657,9.5006,9.8423,370400.0],["2022-06-21",9.8613,9.8613,9.6904,9.7569,68700.0],["2022-06-22",9.6525,9.6904,9.4247,9.5955,110100.0],["2022-06-23",9.7474,9.7474,9.5006,9.6335,46100.0],["2022-06-24",9.5765,9.8518,9.5006,9.643,31000.0],["2022-06-27",9.7588,9.8708,9.6335,9.8043,31400.0],["2022-06-28",9.8708,9.8708,9.5955,9.7569,20500.0],["2022-06-29",9.6714,9.7758,9.5955,9.7094,34500.0],["2022-06-30",9.5955,9.6525,9.5955,9.624,10200.0],["2022-07-01",9.5955,10.0036,9.5955,9.8233,72400.0],["2022-07-05",9.8328,9.9087,8.8656,9.6714,112400.0],["2022-07-06",9.5101,9.7474,9.0355,9.643,43500.0],["2022-07-07",9.8423,10.0179,9.6335,9.8043,41500.0],["2022-07-08",9.8897,9.8897,9.567,9.7853,3300.0],["2022-07-11",9.8328,9.8708,9.4152,9.5101,36800.0],["2022-07-12",9.5101,9.8328,9.1399,9.2349,51600.0],["2022-07-13",9.1115,9.2443,8.8932,8.9691,29300.0],["2022-07-14",8.9122,9.0925,8.692,8.9311,15500.0],["2022-07-15",8.7508,9.0545,8.7508,8.9881,22700.0],["2022-07-18",9.0925,9.4104,8.9311,9.2443,31100.0],["2022-07-19",9.3108,9.3108,9.064,9.0735,23000.0],["2022-07-20",9.0735,9.1305,9.0166,9.1115,10400.0],["2022-07-21",8.9596,9.1115,8.9122,9.0355,4900.0],["2022-07-22",9.083,9.083,8.8172,8.9501,3900.0],["2022-07-25",8.9995,9.0355,8.9406,9.0355,13200.0],["2022-07-26",9.0166,9.1494,8.9976,9.1305,11300.0],["2022-07-27",9.102,9.102,8.8267,8.9216,30400.0],["2022-07-28",8.8457,8.8457,8.5515,8.6844,13300.0],["2022-07-29",8.7413,8.7897,8.5895,8.7223,24400.0],["2022-08-01",8.6369,8.7318,8.2098,8.3332,43700.0],["2022-08-02",8.3142,8.4661,8.2288,8.4566,13400.0],["2022-08-03",8.3996,8.4945,8.3617,8.4471,25600.0],["2022-08-04",8.6464,8.6464,8.3522,8.3807,8700.0],["2022-08-05",8.3807,8.5173,8.3617,8.4186,5100.0],["2022-08-08",8.504,8.542,8.3901,8.523,11900.0],["2022-08-09",8.4661,8.5657,8.4661,8.504,14900.0],["2022-08-10",8.4661,8.542,8.2857,8.523,24600.0],["2022-08-11",8.523,8.542,8.3901,8.3901,15600.0],["2022-08-12",8.4471,8.4471,8.3237,8.4471,4100.0],["2022-08-15",8.4186,8.4471,8.2848,8.4471,8500.0],["2022-08-16",8.4471,8.4471,8.1054,8.3142,5900.0],["2022-08-17",8.3142,8.3712,8.2241,8.2857,9400.0],["2022-08-18",8.2857,8.3389,8.1956,8.2857,39100.0],["2022-08-19",8.2857,8.2857,8.1908,8.2003,11100.0],["2022-08-22",8.1434,8.1529,8.0674,8.0674,5000.0],["2022-08-23",8.0674,8.4471,8.0674,8.3712,13700.0],["2022-08-24",8.4471,8.6464,8.4291,8.6464,6800.0],["2022-08-25",8.6939,8.7451,8.6407,8.7176,26000.0],["2022-08-26",8.7698,8.8837,8.7223,8.8837,18800.0],["2022-08-29",8.9216,9.0925,8.9122,9.0261,16200.0],["2022-08-30",9.083,9.2349,8.9501,9.2349,21100.0],["2022-08-31",9.2349,9.3962,9.0925,9.3867,11300.0],["2022-09-01",9.3962,9.4721,8.9311,8.9691,11300.0],["2022-09-02",9.1115,9.3677,9.0811,9.3013,6700.0],["2022-09-06",9.3487,9.3962,9.232,9.3962,6000.0],["2022-09-07",9.2538,9.7094,9.0308,9.5196,54100.0],["2022-09-08",9.4057,9.586,9.2538,9.4247,6200.0],["2022-09-09",9.4437,9.4437,9.3203,9.3867,3600.0],["2022-09-12",9.3962,9.586,9.3298,9.4721,6900.0],["2022-09-13",9.2443,9.5291,9.2443,9.4911,6000.0],["2022-09-14",9.5006,9.8233,9.2823,9.3108,24800.0],["2022-09-15",9.2918,9.586,9.2576,9.5291,4100.0],["2022-09-16",9.4437,9.6904,9.1399,9.6335,23800.0],["2022-09-19",9.5481,9.624,9.3582,9.4437,2800.0],["2022-09-20",9.3582,9.3582,9.121,9.2443,2500.0],["2022-09-21",9.2538,9.3677,8.542,8.9596,46200.0],["2022-09-22",8.6654,8.6654,8.58,8.6559,3500.0],["2022-09-23",8.6369,8.6369,8.4006,8.5325,5100.0],["2022-09-26",8.58,8.58,8.2573,8.2573,3400.0],["2022-09-27",8.299,8.5325,8.2857,8.3712,4800.0],["2022-09-28",8.5135,9.1827,8.1624,9.0166,19600.0],["2022-09-29",9.121,9.5879,9.121,9.3013,23200.0],["2022-09-30",9.3677,9.7284,9.1874,9.2823,56000.0],["2022-10-03",9.2633,9.3013,8.7318,9.2064,39700.0],["2022-10-04",9.083,9.4389,9.083,9.3108,5100.0],["2022-10-05",9.3108,9.4626,9.1305,9.2349,4000.0],["2022-10-06",9.1494,9.3203,8.9501,9.2349,6400.0],["2022-10-07",9.2538,9.3013,8.7793,9.083,4300.0],["2022-10-10",9.0166,9.2301,8.4756,8.6559,35700.0],["2022-10-11",8.6369,8.7983,8.4091,8.4091,8000.0],["2022-10-12",8.4756,8.504,8.2288,8.4756,3900.0],["2022-10-13",8.6179,8.8647,8.4253,8.7508,11500.0],["2022-10-14",8.7888,8.8486,8.6844,8.7128,12000.0],["2022-10-17",8.8742,8.8742,8.6084,8.8457,4400.0],["2022-10-18",9.2064,9.3772,9.102,9.3108,11300.0],["2022-10-19",9.2538,9.5481,9.2538,9.4816,28400.0],["2022-10-20",9.586,9.7284,9.4816,9.662,198800.0],["2022-10-21",9.5955,9.8518,9.586,9.7284,41400.0],["2022-10-24",9.8613,9.9562,9.5386,9.7569,113900.0],["2022-10-25",9.6525,9.8043,9.6335,9.7189,8700.0],["2022-10-26",9.7284,9.7664,9.3487,9.4911,33800.0],["2022-10-27",9.6933,9.7284,9.4911,9.6145,23200.0],["2022-10-28",10.4402,10.4402,9.2633,9.5006,120800.0],["2022-10-31",10.3263,10.3263,9.7379,9.9657,92500.0],["2022-11-01",9.9657,10.1365,9.9087,10.0606,37800.0],["2022-11-02",10.0606,10.2504,9.8897,10.1175,45000.0],["2022-11-03",10.2504,10.2694,9.8138,10.2314,44500.0],["2022-11-04",10.1555,10.2438,9.9562,10.2029,26600.0],["2022-11-07",10.0985,10.3026,9.9941,10.184,59300.0],["2022-11-08",10.146,10.2029,9.7853,10.0321,34900.0],["2022-11-09",9.9182,10.0511,9.9182,9.9657,10100.0],["2022-11-10",10.108,10.2029,9.8613,10.184,24900.0],["2022-11-11",10.2029,10.2979,10.1859,10.2219,59200.0],["2022-11-14",10.108,10.2675,10.0796,10.184,108800.0],["2022-11-15",10.0606,10.3263,10.0606,10.2979,56600.0],["2022-11-16",10.2979,10.4497,10.1128,10.4497,35600.0],["2022-11-17",10.4497,10.4497,10.2884,10.4023,65500.0],["2022-11-18",10.4402,10.4402,10.2789,10.3453,31800.0],["2022-11-21",10.4307,10.4307,9.8328,10.4307,31700.0],["2022-11-22",10.4307,10.9148,10.3548,10.8578,127300.0],["2022-11-23",10.9148,10.9148,10.5921,10.8294,23300.0],["2022-11-25",10.7155,10.8294,10.649,10.649,10100.0],["2022-11-28",10.7155,10.7155,10.3833,10.6111,41200.0],["2022-11-29",10.6965,10.6965,10.5351,10.6111,24200.0],["2022-11-30",10.649,10.649,10.4402,10.6111,17300.0],["2022-12-01",10.6111,10.6111,10.4497,10.5731,16700.0],["2022-12-02",10.5446,10.5921,10.4023,10.5351,26800.0],["2022-12-05",10.3263,10.388,9.7853,10.0131,46100.0],["2022-12-06",10.0891,10.3738,10.0796,10.0985,14000.0],["2022-12-07",10.184,10.2219,9.9752,10.127,32400.0],["2022-12-08",10.2219,10.2884,10.165,10.2694,18200.0],["2022-12-09",10.3263,10.5541,10.2124,10.5351,39000.0],["2022-12-12",10.5351,10.649,10.4687,10.5067,66100.0],["2022-12-13",10.6775,10.8294,10.5541,10.6775,31500.0],["2022-12-14",10.649,10.7629,10.4687,10.649,35400.0],["2022-12-15",10.649,10.724,10.5162,10.6111,19400.0],["2022-12-16",10.556,10.6016,10.3168,10.4782,29500.0],["2022-12-19",10.4782,10.5256,10.3121,10.3168,23200.0],["2022-12-20",10.5256,10.668,10.3263,10.5541,18100.0],["2022-12-21",10.6206,10.63,10.4782,10.5067,23000.0],["2022-12-22",10.5256,10.5256,9.9752,10.1555,27500.0],["2022-12-23",10.4023,10.5636,10.2599,10.4782,13400.0],["2022-12-27",10.4402,10.668,10.4402,10.5826,20200.0],["2022-12-28",10.5826,10.649,10.3168,10.3548,21500.0],["2022-12-29",10.4023,10.668,10.4023,10.5541,22400.0],["2022-12-30",10.5826,10.5826,10.3548,10.4497,23100.0],["2023-01-03",10.5826,10.6395,10.2409,10.4402,55200.0],["2023-01-04",10.2789,10.3928,10.1555,10.2314,26100.0],["2023-01-05",10.2504,10.4877,10.2504,10.4877,14400.0],["2023-01-06",10.5731,10.6272,10.2314,10.3073,51800.0],["2023-01-09",10.4972,10.668,10.3168,10.5921,43000.0],["2023-01-10",9.8423,10.7914,9.6487,10.63,69300.0],["2023-01-11",10.6206,10.7629,10.5541,10.687,15300.0],["2023-01-12",10.7724,10.7724,10.63,10.7439,38500.0],["2023-01-13",10.7582,10.9243,10.6395,10.9148,56700.0],["2023-01-17",10.8009,10.9148,10.7345,10.8294,31200.0],["2023-01-18",10.9243,10.9907,10.5057,10.5636,38800.0],["2023-01-19",10.4687,10.5541,10.1935,10.4497,29200.0],["2023-01-20",10.4972,10.7914,10.4023,10.725,28900.0],["2023-01-23",10.649,10.6965,10.2979,10.3738,56900.0],["2023-01-24",10.2979,10.4829,9.9182,10.4212,14700.0],["2023-01-25",10.3928,10.8958,10.3197,10.687,47100.0],["2023-01-26",10.6206,10.687,10.0511,10.2409,41200.0],["2023-01-27",10.2599,10.4212,10.2504,10.3643,18600.0],["2023-01-30",10.2409,10.4212,10.2219,10.3358,23200.0],["2023-01-31",10.3121,10.8294,10.2931,10.8104,31100.0],["2023-02-01",10.8958,10.9148,10.4782,10.9053,30900.0],["2023-02-02",10.8863,10.9765,10.5351,10.8389,34600.0],["2023-02-03",10.8199,11.1521,10.725,11.1141,50300.0],["2023-02-06",11.1521,11.2849,10.986,11.1331,58700.0],["2023-02-07",11.0856,11.3134,10.8483,11.1853,49000.0],["2023-02-08",11.0571,11.1521,10.929,11.0382,21100.0],["2023-02-09",10.9708,11.1805,10.6965,10.7819,25700.0],["2023-02-10",10.8294,11.1141,10.6111,11.1141,83900.0],["2023-02-13",11.1995,11.2754,10.5921,11.2754,62400.0],["2023-02-14",11.2944,11.3798,11.2185,11.3039,41400.0],["2023-02-15",11.1141,11.2185,10.9907,11.0571,22000.0],["2023-02-16",11.1141,11.1141,10.7819,11.0002,13300.0],["2023-02-17",11.0097,11.0097,10.2979,10.4592,35400.0],["2023-02-21",9.5386,10.2552,9.4152,10.0036,104500.0],["2023-02-22",9.8802,10.4307,9.8802,10.2979,44000.0],["2023-02-23",10.4212,10.426,10.127,10.2599,17100.0],["2023-02-24",10.1175,10.3074,9.9657,10.2219,16000.0],["2023-02-27",10.3453,10.3453,9.9372,10.0985,23400.0],["2023-02-28",10.0985,10.2931,9.8992,10.2314,21200.0],["2023-03-01",10.0985,10.5541,9.9847,10.3453,40500.0],["2023-03-02",10.2884,10.5541,10.2884,10.4497,31200.0],["2023-03-03",10.3975,10.8768,10.0226,10.8768,44700.0],["2023-03-06",10.9433,10.9433,10.4118,10.5541,47600.0],["2023-03-07",11.1521,11.1616,10.258,10.7155,63500.0],["2023-03-08",10.725,10.8958,10.5446,10.8294,61900.0],["2023-03-09",10.8199,10.8199,10.6206,10.725,47400.0],["2023-03-10",10.8199,10.8199,10.5067,10.7914,55700.0],["2023-03-13",10.7439,10.7439,10.0511,10.1365,62700.0],["2023-03-14",10.0796,10.4099,9.7284,9.7853,53200.0],["2023-03-15",9.605,9.605,8.9596,9.2538,43500.0],["2023-03-16",9.2538,9.6714,8.9216,9.5481,43100.0],["2023-03-17",9.4342,9.5576,9.2064,9.3677,30200.0],["2023-03-20",9.1969,9.4342,9.1684,9.1874,39400.0],["2023-03-21",9.1959,9.4484,9.1874,9.2349,48500.0],["2023-03-22",9.2823,9.5718,9.2254,9.4437,28700.0],["2023-03-23",9.4437,9.4626,9.2159,9.2918,47100.0],["2023-03-24",9.2064,9.2064,8.7983,8.9881,61200.0],["2023-03-27",9.1115,9.3772,8.9976,9.2633,109600.0],["2023-03-28",9.2633,9.4721,9.0925,9.1874,76100.0],["2023-03-29",9.2823,9.4674,8.8267,9.2633,72000.0],["2023-03-30",9.3962,9.3962,9.2349,9.2728,45700.0],["2023-03-31",9.2633,9.7189,9.2633,9.6714,69500.0],["2023-04-03",9.5576,10.2029,9.3962,10.1175,102500.0],["2023-04-04",10.0226,10.2504,9.8708,10.0891,49200.0],["2023-04-05",9.9941,10.3168,9.9419,10.1935,61600.0],["2023-04-06",10.3918,10.407,10.0511,10.2504,45100.0],["2023-04-10",10.2789,10.9433,10.2789,10.7914,61500.0],["2023-04-11",10.7914,11.0477,10.6585,11.0477,43000.0],["2023-04-12",11.0571,11.2185,10.8607,11.1521,72900.0],["2023-04-13",11.1426,11.4273,10.9907,11.0571,62500.0],["2023-04-14",11.0571,11.3798,10.9812,11.19,58800.0],["2023-04-17",11.3419,11.3419,10.9243,11.0571,93400.0],["2023-04-18",10.9907,11.19,10.9433,11.0002,43500.0],["2023-04-19",10.8294,11.1093,10.7677,10.9812,42100.0],["2023-04-20",10.8294,10.9338,10.5826,10.6395,38900.0],["2023-04-21",10.6775,10.7345,10.5351,10.6206,37200.0],["2023-04-24",10.4972,10.8863,10.4972,10.8578,64600.0],["2023-04-25",10.7819,10.7819,10.2599,10.2884,71600.0],["2023-04-26",10.2884,10.7155,10.2884,10.4212,50100.0],["2023-04-27",10.3643,10.7345,10.3643,10.5351,62200.0],["2023-04-28",10.63,10.8958,10.4687,10.63,58800.0],["2023-05-01",10.63,10.9812,10.4877,10.8009,88800.0],["2023-05-02",10.8863,10.8863,10.4023,10.668,61000.0],["2023-05-03",10.687,10.7629,10.4687,10.4972,53000.0],["2023-05-04",10.4497,10.7487,10.4118,10.5162,55800.0],["2023-05-05",10.63,10.7629,10.5731,10.6585,93600.0],["2023-05-08",10.7534,10.8958,10.63,10.725,102700.0],["2023-05-09",10.6585,10.7534,10.4782,10.6395,83700.0],["2023-05-10",10.8009,10.8009,10.4497,10.649,73400.0],["2023-05-11",10.8199,10.8768,10.5589,10.6016,156700.0],["2023-05-12",10.6775,10.8199,10.5826,10.5826,140800.0],["2023-05-15",10.706,11.0477,10.6016,10.8199,199800.0],["2023-05-16",10.9527,11.1046,10.6585,10.6775,128700.0],["2023-05-17",10.9243,11.3514,10.8531,11.2375,144600.0],["2023-05-18",11.3419,11.8734,11.1967,11.6171,243200.0],["2023-05-19",11.6741,11.712,11.4653,11.5981,124300.0],["2023-05-22",11.712,11.7975,11.5222,11.6171,124700.0],["2023-05-23",11.6171,11.8259,11.5896,11.6741,127000.0],["2023-05-24",11.769,11.7975,11.4083,11.5697,119000.0],["2023-05-25",11.5981,11.5981,10.9717,11.1331,83300.0],["2023-05-26",11.0571,11.1236,10.8389,10.9338,85900.0],["2023-05-30",11.1046,11.1331,10.7439,10.9338,112900.0],["2023-05-31",11.0097,11.0477,10.5446,10.5636,115600.0],["2023-06-01",10.5636,10.7772,10.5067,10.63,148400.0],["2023-06-02",10.6965,11.1236,10.6965,10.9433,124300.0],["2023-06-05",11.0192,11.247,10.7772,11.1046,171600.0],["2023-06-06",11.1616,11.3371,11.0856,11.1046,145100.0],["2023-06-07",11.1426,11.3229,11.0097,11.228,119600.0],["2023-06-08",11.3893,11.5108,11.228,11.3893,168200.0],["2023-06-09",11.3893,11.4824,11.0002,11.0097,115500.0],["2023-06-12",11.1331,11.2565,10.8199,11.0097,209100.0],["2023-06-13",11.1236,11.2261,10.7724,10.7724,150500.0],["2023-06-14",10.7345,10.7534,9.8803,10.2029,354900.0],["2023-06-15",10.2979,10.4782,10.0891,10.1365,126000.0],["2023-06-16",10.1365,10.3121,10.0511,10.0606,219400.0],["2023-06-20",10.0606,10.1365,9.7189,9.7474,285900.0],["2023-06-21",9.6525,9.9941,9.624,9.9657,329100.0],["2023-06-22",10.0131,10.0131,9.7996,9.8518,165200.0],["2023-06-23",9.7853,9.7948,9.1494,9.2538,2283500.0],["2023-06-26",9.2728,9.8992,9.2728,9.4247,288100.0],["2023-06-27",9.4057,9.5006,9.1399,9.4152,184700.0],["2023-06-28",9.4057,9.5386,9.1305,9.3962,126200.0],["2023-06-29",9.4342,9.586,9.3867,9.5576,105300.0],["2023-06-30",9.6145,9.7474,9.4968,9.7189,109600.0],["2023-07-03",9.6525,9.9087,9.5576,9.6714,87900.0],["2023-07-05",9.6714,9.6714,9.3108,9.3772,149100.0],["2023-07-06",9.2728,9.3203,8.9596,9.1779,160000.0],["2023-07-07",9.1779,9.7284,9.1779,9.7094,182700.0],["2023-07-10",9.6145,9.6145,9.1589,9.3772,203900.0],["2023-07-11",9.4152,9.6809,9.2633,9.662,155700.0],["2023-07-12",9.7379,9.8138,9.4911,9.5386,117100.0],["2023-07-13",9.4911,9.7569,9.4911,9.605,97200.0],["2023-07-14",9.5576,9.5576,9.3298,9.4342,118200.0],["2023-07-17",9.3772,9.6525,9.3772,9.5291,87200.0],["2023-07-18",9.4816,9.7569,9.4247,9.5386,104500.0],["2023-07-19",9.5386,9.6335,9.4816,9.5291,47300.0],["2023-07-20",9.586,9.8803,9.4437,9.8613,86700.0],["2023-07-21",9.9182,9.9372,9.662,9.6809,92400.0],["2023-07-24",9.643,10.0511,9.624,9.8802,115900.0],["2023-07-25",9.8233,10.0985,9.8043,9.9372,95800.0],["2023-07-26",9.8518,10.1223,9.8518,9.9372,66800.0],["2023-07-27",9.9372,9.9562,9.4911,9.6999,153500.0],["2023-07-28",9.7569,9.9182,9.7284,9.7758,64200.0],["2023-07-31",9.7853,9.9941,9.7246,9.9657,136800.0],["2023-08-01",9.8328,9.9847,9.6809,9.9467,81100.0],["2023-08-02",9.8992,9.9372,9.6335,9.6904,66600.0],["2023-08-03",9.624,10.0131,9.586,9.9087,59900.0],["2023-08-04",9.9752,10.0511,9.8803,9.9372,109100.0],["2023-08-07",9.9657,10.0985,9.8423,9.8518,163700.0],["2023-08-08",9.3582,10.63,9.0261,10.5921,344100.0],["2023-08-09",10.6111,11.5697,10.5921,11.3514,438300.0],["2023-08-10",11.3893,11.8639,11.3893,11.7595,182600.0],["2023-08-11",11.7595,11.9588,11.6741,11.8734,274200.0],["2023-08-14",11.7785,11.8639,11.4843,11.5792,120600.0],["2023-08-15",11.5507,11.9588,11.5507,11.9303,153200.0],["2023-08-16",11.9114,11.9588,11.7405,11.8164,216700.0],["2023-08-17",11.9213,12.007,11.8546,11.9117,213100.0],["2023-08-18",11.8736,12.2834,11.8736,12.2738,244800.0],["2023-08-21",12.2929,12.4168,11.8355,11.9117,123900.0],["2023-08-22",11.9117,11.9784,11.7783,11.8736,83700.0],["2023-08-23",11.7593,11.7593,11.4924,11.5115,72600.0],["2023-08-24",11.4734,11.8355,11.4734,11.6735,94300.0],["2023-08-25",11.683,11.683,11.3876,11.6449,91400.0],["2023-08-28",11.7211,12.0213,11.7211,11.8355,80300.0],["2023-08-29",11.8355,11.8355,11.521,11.6735,97200.0],["2023-08-30",11.6735,11.6735,11.4067,11.4257,104200.0],["2023-08-31",11.4543,11.5877,11.34,11.3495,54200.0],["2023-09-01",11.3114,11.8069,11.3114,11.664,85100.0],["2023-09-05",11.7783,12.0547,11.7402,11.9975,77800.0],["2023-09-06",11.988,11.988,11.5306,11.6735,102100.0],["2023-09-07",11.6449,11.7497,11.4781,11.6259,114200.0],["2023-09-08",11.6544,12.0547,11.5973,11.7783,67000.0],["2023-09-11",11.7878,12.007,11.6163,11.7974,72700.0],["2023-09-12",11.845,11.9784,11.8164,11.9117,38100.0],["2023-09-13",11.9975,12.007,11.8307,11.9403,66300.0],["2023-09-14",12.0261,12.1786,12.0118,12.1786,74500.0],["2023-09-15",12.1023,12.3215,11.7678,12.3215,287700.0],["2023-09-18",12.2834,12.4673,12.1404,12.2262,126200.0],["2023-09-19",12.3596,12.5311,12.1976,12.2834,88700.0],["2023-09-20",12.1976,12.3787,12.0747,12.1118,56300.0],["2023-09-21",12.1595,12.2071,11.8927,11.9022,52100.0],["2023-09-22",11.988,12.0213,11.826,11.9022,63200.0],["2023-09-25",11.9117,13.1506,11.8593,13.0934,269800.0],["2023-09-26",13.0553,13.5127,12.9695,13.1029,163000.0],["2023-09-27",13.1506,13.7604,13.1506,13.7033,178300.0],["2023-09-28",13.8176,13.951,13.4746,13.7318,171500.0],["2023-09-29",13.8462,13.9415,13.3507,13.5127,502600.0],["2023-10-02",13.627,13.8176,12.7503,12.96,171200.0],["2023-10-03",12.979,13.4364,12.9695,13.3888,134300.0],["2023-10-04",13.122,13.122,12.5311,12.6741,201400.0],["2023-10-05",12.5788,12.8075,12.4644,12.5502,211600.0],["2023-10-06",12.6646,12.6646,12.2357,12.4358,139000.0],["2023-10-09",12.655,13.3411,12.5788,13.1791,108300.0],["2023-10-10",13.1506,13.3888,13.0981,13.2458,84400.0],["2023-10-11",13.1791,13.2744,12.9314,13.1315,65900.0],["2023-10-12",13.1982,13.2173,12.7408,12.8742,75300.0],["2023-10-13",13.0171,13.182,12.9504,13.0267,39900.0],["2023-10-16",13.2077,13.2077,12.7884,12.96,104900.0],["2023-10-17",12.96,13.4174,12.9504,13.3316,116000.0],["2023-10-18",13.3411,13.4936,13.2601,13.3602,66700.0],["2023-10-19",13.1791,13.446,13.0934,13.2554,61500.0],["2023-10-20",13.5603,13.9415,13.2649,13.3888,285200.0],["2023-10-23",13.2744,13.4269,13.0076,13.3602,124600.0],["2023-10-24",13.3888,13.4364,13.2458,13.284,83000.0],["2023-10-25",13.2173,13.2173,12.7217,13.0743,86500.0],["2023-10-26",13.0457,13.0457,12.5883,12.7503,72800.0],["2023-10-27",12.7694,12.8456,12.5597,12.7694,66600.0],["2023-10-30",12.8551,13.0743,12.3406,12.6169,99200.0],["2023-10-31",12.0166,12.0166,10.873,11.0636,302800.0],["2023-11-01",10.9588,11.7593,10.9397,11.178,182000.0],["2023-11-02",11.0636,11.5687,11.0446,11.3495,156200.0],["2023-11-03",11.3495,11.359,10.9493,11.0255,108700.0],["2023-11-06",10.9683,11.0446,10.3775,10.9207,204000.0],["2023-11-07",10.9111,10.9636,10.4823,10.4823,204500.0],["2023-11-08",10.368,10.5109,10.1011,10.2536,145200.0],["2023-11-09",10.387,10.5681,9.7486,9.901,183600.0],["2023-11-10",9.8915,10.1308,9.5755,9.8915,228100.0],["2023-11-13",9.8436,10.1308,9.7095,9.9681,110600.0],["2023-11-14",10.1308,10.3319,10.0686,10.2266,238300.0],["2023-11-15",10.1596,10.3846,9.9776,10.1021,185300.0],["2023-11-16",10.0255,10.2218,9.6904,9.8053,178400.0],["2023-11-17",9.6712,10.083,9.3935,9.8723,364500.0],["2023-11-20",9.8723,10.2074,9.834,9.8819,83700.0],["2023-11-21",9.7095,9.9106,9.6329,9.6904,182900.0],["2023-11-22",9.5946,9.8532,9.5515,9.7574,139800.0],["2023-11-24",9.7766,10.0064,9.7766,9.8723,46600.0],["2023-11-27",9.7095,9.7478,9.4893,9.5563,180400.0],["2023-11-28",9.5755,9.7143,9.4701,9.4989,269100.0],["2023-11-29",9.5659,9.7382,9.384,9.6233,374800.0],["2023-11-30",9.6425,9.7287,9.2403,9.3361,397000.0],["2023-12-01",9.6808,10.1213,9.6042,9.6425,472300.0],["2023-12-04",9.4031,10.0159,9.4031,9.8819,504200.0],["2023-12-05",9.767,10.083,9.7047,9.9681,315700.0],["2023-12-06",9.9872,10.0399,9.6233,9.6521,292200.0],["2023-12-07",9.7191,9.8915,9.6233,9.8915,181800.0],["2023-12-08",9.901,9.992,9.6808,9.6904,196600.0],["2023-12-11",9.7382,9.8675,9.5611,9.6329,219600.0],["2023-12-12",9.5659,9.6904,9.4414,9.5372,244500.0],["2023-12-13",9.5276,9.8819,9.4558,9.834,589500.0],["2023-12-14",10.0255,10.3367,9.8627,9.9489,222600.0],["2023-12-15",9.9776,9.9824,9.6616,9.834,333800.0],["2023-12-18",9.9298,9.9872,9.6521,9.6712,256300.0],["2023-12-19",9.6712,9.9681,9.6712,9.9681,198700.0],["2023-12-20",9.9681,10.1021,9.7382,9.7574,166300.0],["2023-12-21",9.6616,9.9585,9.585,9.9298,297000.0],["2023-12-22",9.9393,10.0447,9.8532,9.8915,157500.0],["2023-12-26",9.9489,10.1883,9.8819,10.1213,178000.0],["2023-12-27",10.1404,10.241,10.0447,10.0734,161700.0],["2023-12-28",9.9681,10.0255,9.767,9.7766,157700.0],["2023-12-29",9.7957,9.8532,9.6999,9.7957,472100.0],["2024-01-02",10.0638,10.2457,9.8675,9.8915,254900.0],["2024-01-03",9.9393,10.3319,9.8369,10.1691,167700.0],["2024-01-04",10.1979,10.1979,9.6521,9.7095,228800.0],["2024-01-05",9.7957,9.8675,9.6808,9.8053,279800.0],["2024-01-08",9.6138,9.6808,9.2691,9.5372,286600.0],["2024-01-09",9.4893,9.4893,8.9722,9.0871,412200.0],["2024-01-10",9.068,9.1494,8.9243,9.068,311400.0],["2024-01-11",9.1446,9.2116,8.9722,9.0201,257700.0],["2024-01-12",9.2403,9.3361,9.1924,9.2595,153800.0],["2024-01-16",9.2786,9.3121,9.0105,9.0201,227200.0],["2024-01-17",8.9722,9.1541,8.8765,9.0775,177400.0],["2024-01-18",9.0009,9.202,8.9531,9.1733,149000.0],["2024-01-19",9.1924,9.3169,9.0584,9.1254,171700.0],["2024-01-22",9.0967,9.4414,9.0967,9.4031,153400.0],["2024-01-23",9.4031,9.5755,9.3935,9.4989,158300.0],["2024-01-24",9.5659,9.8149,9.5276,9.7574,166500.0],["2024-01-25",9.9106,10.0064,9.8053,10.0064,158200.0],["2024-01-26",10.0064,10.2218,9.9393,10.0351,118500.0],["2024-01-29",9.9681,9.9681,9.7478,9.9393,152900.0],["2024-01-30",9.8244,10.0399,9.6521,10.0064,151100.0],["2024-01-31",10.0351,10.1021,9.6233,9.7287,181600.0],["2024-02-01",9.7478,9.8723,9.5755,9.7191,166300.0],["2024-02-02",9.6808,9.8627,9.5659,9.5755,138800.0],["2024-02-05",9.5084,9.5276,9.3457,9.3648,226800.0],["2024-02-06",9.3935,9.6042,9.3887,9.518,132800.0],["2024-02-07",9.5372,9.5467,9.384,9.4989,163600.0],["2024-02-08",9.4797,9.6329,9.3744,9.4318,198700.0],["2024-02-09",9.451,9.518,9.3935,9.4797,112200.0],["2024-02-12",9.4414,9.7526,9.4414,9.7095,311100.0],["2024-02-13",9.6138,9.6138,9.3121,9.3648,203800.0],["2024-02-14",9.4127,9.5659,9.3648,9.4127,149300.0],["2024-02-15",9.4031,9.7765,9.4031,9.6904,268000.0],["2024-02-16",9.6904,9.6999,9.5467,9.6712,228400.0],["2024-02-20",9.7191,9.8149,9.5563,9.6042,239300.0],["2024-02-21",9.6616,10.0064,9.6616,9.8053,145000.0],["2024-02-22",9.7287,9.8915,9.7095,9.8149,115000.0],["2024-02-23",9.6999,9.9058,9.5726,9.8149,118000.0],["2024-02-26",9.7478,9.9776,9.7095,9.834,165100.0],["2024-02-27",9.8723,10.0638,9.8436,10.0255,93100.0],["2024-02-28",10.0255,10.083,9.8436,9.8627,141200.0],["2024-02-29",9.9681,10.1117,9.9202,10.0447,131800.0],["2024-03-01",10.1021,10.3607,10.0686,10.2457,235900.0],["2024-03-04",10.2649,10.2936,9.9489,9.9968,286000.0],["2024-03-05",9.7191,10.8299,9.5755,10.7437,507800.0],["2024-03-06",10.782,10.916,10.2266,10.2745,251700.0],["2024-03-07",10.1883,10.5522,10.1883,10.4756,184100.0],["2024-03-08",10.533,10.758,10.5234,10.6958,164000.0],["2024-03-11",10.6862,10.7724,10.5234,10.7149,129500.0],["2024-03-12",10.6862,10.6958,10.5234,10.5905,81800.0],["2024-03-13",10.7341,10.8203,10.5905,10.6862,142500.0],["2024-03-14",10.7535,10.8786,10.7006,10.7632,115000.0],["2024-03-15",10.7535,11.1768,10.7535,11.1383,241900.0],["2024-03-18",11.1575,11.1768,10.9267,10.9459,181900.0],["2024-03-19",10.9748,11.3691,10.9748,11.3691,121700.0],["2024-03-20",11.2922,11.3403,11.0421,11.2922,138500.0],["2024-03-21",11.1864,11.5904,11.1864,11.3691,174600.0],["2024-03-22",11.3595,11.3595,10.6958,10.7055,213700.0],["2024-03-25",10.6862,10.9652,10.6612,10.9555,406100.0],["2024-03-26",11.0036,11.0036,10.6622,10.6862,213400.0],["2024-03-27",10.5708,10.7516,10.4842,10.7343,281000.0],["2024-03-28",10.8113,11.0036,10.7728,10.8594,186200.0],["2024-04-01",10.8594,11.0517,10.7055,11.0517,227300.0],["2024-04-02",11.1094,11.1191,10.8113,10.9363,92300.0],["2024-04-03",10.9267,11.2056,10.9267,11.2056,106700.0],["2024-04-04",11.2537,11.3461,11.0998,11.1094,87500.0],["2024-04-05",11.1094,11.4365,11.0998,11.398,83300.0],["2024-04-08",11.4076,11.5134,11.3018,11.3691,157600.0],["2024-04-09",11.3307,11.4172,11.2537,11.321,107300.0],["2024-04-10",11.273,11.3691,11.172,11.3114,103000.0],["2024-04-11",11.321,11.3788,11.2152,11.3691,80500.0],["2024-04-12",11.4461,11.4653,11.0758,11.1479,98100.0],["2024-04-15",11.1287,11.2797,10.7247,10.8016,117600.0],["2024-04-16",10.7536,10.7824,10.5804,10.7055,75500.0],["2024-04-17",10.7247,10.8497,10.4265,10.4361,122400.0],["2024-04-18",10.4938,10.5593,10.2245,10.3015,101600.0],["2024-04-19",10.2534,10.4938,10.2534,10.4361,160600.0],["2024-04-22",10.3592,10.4938,10.2149,10.3207,101200.0],["2024-04-23",10.4073,10.489,10.1764,10.2341,94900.0],["2024-04-24",10.1668,10.2149,9.8494,9.9744,126800.0],["2024-04-25",9.936,9.936,9.7244,9.859,295200.0],["2024-04-26",9.859,9.8802,9.7628,9.859,171500.0],["2024-04-29",9.8109,9.8975,9.7628,9.8205,185500.0],["2024-04-30",9.7628,9.7628,9.3454,9.4647,150300.0],["2024-05-01",9.5128,9.5897,9.3781,9.4262,251500.0],["2024-05-02",9.5128,9.6186,9.4069,9.5608,281700.0],["2024-05-03",9.6667,9.8205,9.5416,9.6667,152000.0],["2024-05-06",9.7051,9.8446,9.5801,9.6282,165800.0],["2024-05-07",8.9164,9.7022,8.9164,9.5993,158100.0],["2024-05-08",9.5801,9.8638,9.4791,9.7821,112100.0],["2024-05-09",9.7917,10.1091,9.7917,10.061,94500.0],["2024-05-10",10.0322,10.138,9.6474,9.6667,159100.0],["2024-05-13",9.6186,9.8686,9.5435,9.8494,166600.0],["2024-05-14",9.859,10.0899,9.8494,10.0803,113000.0],["2024-05-15",10.0033,10.0802,9.8109,10.0322,91400.0],["2024-05-16",10.0708,10.1675,9.9742,10.0032,100500.0],["2024-05-17",10.0418,10.1578,10.0225,10.0805,90300.0],["2024-05-20",10.0805,10.2689,9.9838,10.1868,95700.0],["2024-05-21",10.1385,10.2786,10.0708,10.1771,71800.0],["2024-05-22",10.1771,10.1965,9.9452,10.1481,85000.0],["2024-05-23",10.1675,10.1675,9.8872,9.9355,110200.0],["2024-05-24",9.9935,10.1191,9.9838,10.0322,63700.0],["2024-05-28",10.0612,10.3028,10.0612,10.2158,82200.0],["2024-05-29",10.1675,10.1965,9.8679,9.8872,144900.0],["2024-05-30",9.8775,10.0418,9.8775,10.0128,107400.0],["2024-05-31",10.0708,10.3124,10.0061,10.1965,77200.0],["2024-06-03",10.2738,10.2738,9.6842,9.6842,134000.0],["2024-06-04",9.5006,9.6262,9.2493,9.317,138200.0],["2024-06-05",9.3266,9.6552,9.2976,9.5682,132800.0],["2024-06-06",9.6649,9.7809,9.5151,9.7132,67600.0],["2024-06-07",9.9258,10.0322,9.7035,9.9838,82000.0],["2024-06-10",9.9838,10.1385,9.9258,10.0708,62300.0],["2024-06-11",9.9162,10.0225,9.9017,10.0128,70000.0],["2024-06-12",10.1481,10.2545,9.9162,9.9162,108500.0],["2024-06-13",9.8099,9.8389,9.5876,9.6069,80500.0],["2024-06-14",9.5682,9.6746,9.3556,9.4716,81400.0],["2024-06-17",9.4329,9.6649,9.4329,9.6456,59000.0],["2024-06-18",9.6649,9.894,9.6552,9.7036,90700.0],["2024-06-20",9.7132,10.0322,9.7132,9.9355,57800.0],["2024-06-21",9.9355,9.9742,9.8099,9.8968,139400.0],["2024-06-24",9.8872,10.1191,9.8872,10.0708,65000.0],["2024-06-25",10.0418,10.2013,10.0225,10.1771,58100.0],["2024-06-26",10.1191,10.2158,10.0032,10.1965,81700.0],["2024-06-27",10.2448,10.3028,10.0467,10.1288,52700.0],["2024-06-28",10.2545,10.2931,10.124,10.1675,340100.0],["2024-07-01",10.1965,10.2061,9.7809,9.8389,82300.0],["2024-07-02",9.8968,9.9548,9.8582,9.9258,42600.0],["2024-07-03",9.9162,10.1385,9.9065,9.9548,52800.0],["2024-07-05",9.9162,10.0032,9.7229,9.8968,109900.0],["2024-07-08",9.8872,9.9742,9.7809,9.9355,76500.0],["2024-07-09",9.8485,9.8679,9.6069,9.6359,54600.0],["2024-07-10",9.6552,9.7905,9.5876,9.6842,102300.0],["2024-07-11",9.7905,10.5444,9.7712,10.5057,100100.0],["2024-07-12",10.5831,10.6082,10.1965,10.2448,79800.0],["2024-07-15",10.3898,10.67,10.3028,10.5637,114400.0],["2024-07-16",10.5251,10.7957,10.4284,10.7474,78900.0],["2024-07-17",10.8247,10.9407,10.6604,10.8923,79900.0],["2024-07-18",10.8537,10.9648,10.6507,10.757,50700.0],["2024-07-19",10.7184,10.8053,10.6024,10.6314,44100.0],["2024-07-22",10.641,10.6604,10.4574,10.5154,51900.0],["2024-07-23",10.5347,10.8247,10.5347,10.8053,72300.0],["2024-07-24",10.844,10.9213,10.6217,10.6314,72300.0],["2024-07-25",10.6507,11.1919,10.6314,10.9407,109200.0],["2024-07-26",11.0566,11.1146,10.902,11.076,54200.0],["2024-07-29",11.0953,11.1146,10.7184,10.9213,40000.0],["2024-07-30",11.2499,12.4001,11.1195,12.4001,182000.0],["2024-07-31",12.5644,13.0863,12.2937,12.5354,172000.0],["2024-08-01",12.429,12.7577,11.9458,12.0811,130000.0],["2024-08-02",11.6849,11.8685,11.4142,11.6172,62400.0],["2024-08-05",11.1146,11.1629,10.7087,11.1436,104800.0],["2024-08-06",11.1243,11.3224,11.1243,11.2209,57900.0],["2024-08-07",11.3949,11.4046,10.9986,11.2306,103000.0],["2024-08-08",11.3852,11.4529,11.3176,11.3659,56700.0],["2024-08-09",11.4047,11.4581,11.0747,11.1038,45600.0],["2024-08-12",11.2203,11.3659,10.9874,11.3174,58500.0],["2024-08-13",11.2689,11.3077,11.1136,11.2786,41500.0],["2024-08-14",11.395,11.395,11.0262,11.0941,32700.0],["2024-08-15",11.1621,11.4241,11.0941,11.4047,54800.0],["2024-08-16",11.3271,11.4824,11.1233,11.23,113900.0],["2024-08-19",11.3562,11.3562,11.1427,11.2689,35800.0],["2024-08-20",11.2591,11.2591,10.6768,10.7932,63900.0],["2024-08-21",10.9485,11.5067,10.9485,11.4339,77400.0],["2024-08-22",11.5697,11.6183,11.3465,11.4144,71600.0],["2024-08-23",11.5309,11.7542,11.2689,11.7542,95400.0],["2024-08-26",12.0453,12.2298,11.9386,11.9483,81200.0],["2024-08-27",11.958,12.2103,11.9483,12.1521,41300.0],["2024-08-28",12.0162,12.1327,11.9143,12.1133,48400.0],["2024-08-29",12.1327,12.3948,12.0842,12.3559,37500.0],["2024-08-30",12.3171,12.3171,11.9289,12.0842,36500.0],["2024-09-03",11.9289,12.0745,11.5212,11.8415,72900.0],["2024-09-04",11.9386,11.9386,11.7493,11.8512,32900.0],["2024-09-05",11.9968,11.9968,11.4242,11.5115,43100.0],["2024-09-06",11.5018,11.5018,11.1524,11.298,35500.0],["2024-09-09",11.2883,11.5309,11.1815,11.3174,39400.0],["2024-09-10",11.4339,11.4339,11.065,11.3465,33200.0],["2024-09-11",11.3174,11.3174,11.0165,11.23,38400.0],["2024-09-12",11.3174,11.4242,11.0165,11.2397,30400.0],["2024-09-13",11.4047,11.4921,11.0068,11.4921,48900.0],["2024-09-16",11.5018,11.6668,11.3756,11.6474,45200.0],["2024-09-17",11.6474,11.9192,11.5989,11.8998,57100.0],["2024-09-18",11.9677,12.2298,11.6765,11.793,48700.0],["2024-09-19",12.0939,12.0939,11.7833,12.0648,30400.0],["2024-09-20",11.8512,12.1036,11.7153,11.7833,225300.0],["2024-09-23",11.8415,12.0356,11.725,11.9095,43900.0],["2024-09-24",12.1036,12.1036,11.7493,11.793,38400.0],["2024-09-25",11.8027,11.8027,11.5115,11.5892,30100.0],["2024-09-26",11.4727,11.4824,10.968,11.0941,76000.0],["2024-09-27",11.298,11.5212,11.1524,11.3659,49600.0],["2024-09-30",11.4436,11.725,11.2009,11.56,36900.0],["2024-10-01",11.5503,11.8706,11.2883,11.793,52600.0],["2024-10-02",11.8221,11.89,11.5455,11.5989,26400.0],["2024-10-03",11.6183,11.9192,11.4018,11.7542,20300.0],["2024-10-04",11.8415,11.9386,11.725,11.7347,32300.0],["2024-10-07",11.8415,11.9386,11.6765,11.793,27500.0],["2024-10-08",11.7542,11.8658,11.5406,11.7153,27100.0],["2024-10-09",11.6765,11.8124,11.6328,11.7639,39100.0],["2024-10-10",11.7056,12.0065,11.6183,11.9192,42000.0],["2024-10-11",11.793,12.0842,11.7445,11.9968,62200.0],["2024-10-14",11.89,12.0745,11.7445,12.055,45300.0],["2024-10-15",11.8609,12.0842,11.6862,11.8803,64400.0],["2024-10-16",11.9774,12.1618,11.9386,12.0939,43300.0],["2024-10-17",12.1036,12.188,11.8803,12.1618,42500.0],["2024-10-18",12.0939,12.0939,11.7784,11.9386,61900.0],["2024-10-21",12.0551,12.1909,11.9774,12.123,36800.0],["2024-10-22",12.123,12.1618,11.8609,12.0842,39100.0],["2024-10-23",12.1618,12.1618,11.9095,11.9483,43400.0],["2024-10-24",11.9483,12.0745,11.8153,11.9192,42900.0],["2024-10-25",12.055,12.157,11.9677,11.9677,33700.0],["2024-10-28",12.7151,12.7151,12.2006,12.2589,108400.0],["2024-10-29",12.2103,12.4433,12.0939,12.3656,84600.0],["2024-10-30",12.4045,12.5889,12.2977,12.3365,93900.0],["2024-10-31",12.4724,12.6957,12.4045,12.5986,150100.0],["2024-11-01",12.6083,12.783,12.4336,12.7733,116700.0],["2024-11-04",12.8121,13.5304,12.8121,13.3557,176100.0],["2024-11-05",13.4624,13.7536,13.2586,13.6954,175900.0],["2024-11-06",13.7827,14.3991,13.4624,14.2389,268100.0],["2024-11-07",14.3069,14.8504,14.2486,14.7437,240400.0],["2024-11-08",14.6365,14.8995,14.6365,14.8605,169700.0],["2024-11-11",14.9482,15.1283,14.7144,14.8021,125900.0],["2024-11-12",14.5586,15.0017,14.471,14.8995,177100.0],["2024-11-13",15.0261,15.1673,14.8313,14.9482,230000.0],["2024-11-14",14.9482,14.9482,14.6268,14.9189,103600.0],["2024-11-15",15.0455,15.0553,14.5392,14.7047,249100.0],["2024-11-18",14.8995,15.1497,14.8605,15.1332,193100.0],["2024-11-19",15.1332,15.4448,15.0699,15.3961,153100.0],["2024-11-20",15.5032,16.1362,15.4945,16.1362,129500.0],["2024-11-21",16.2823,16.5939,16.0486,16.2628,241300.0],["2024-11-22",16.4965,16.6962,16.3018,16.3894,327900.0],["2024-11-25",16.2531,16.4771,15.9025,16.0681,300000.0],["2024-11-26",16.1167,16.4381,16.0096,16.2336,206600.0],["2024-11-27",16.2336,16.516,15.8246,16.0681,126200.0],["2024-11-29",16.0681,16.1557,15.9064,16.0681,82800.0],["2024-12-02",16.1362,16.4186,15.9025,16.4186,227400.0],["2024-12-03",16.5063,16.6621,16.3115,16.4381,225200.0],["2024-12-04",16.4771,16.5433,15.6201,16.4381,243000.0],["2024-12-05",16.3115,16.7497,16.3115,16.5257,226000.0],["2024-12-06",16.555,16.555,15.104,15.4156,286900.0],["2024-12-09",15.5032,15.8149,15.2793,15.3572,183200.0],["2024-12-10",15.4253,15.5032,15.0845,15.3085,233700.0],["2024-12-11",15.3474,15.5519,14.9287,15.2695,300400.0],["2024-12-12",15.2306,15.2306,14.9676,15.0845,156500.0],["2024-12-13",15.0942,15.1283,14.8118,15.0163,95100.0],["2024-12-16",14.9871,15.0358,14.8021,15.0066,130100.0],["2024-12-17",14.656,14.7144,14.286,14.5392,223500.0],["2024-12-18",14.656,14.7534,14.1078,14.1983,188500.0],["2024-12-19",14.4515,14.4515,13.7504,13.8575,175600.0],["2024-12-20",13.7601,13.9938,13.5361,13.5848,190400.0],["2024-12-23",13.5166,13.9451,13.3121,13.9451,143700.0],["2024-12-24",14.023,14.1399,13.6871,14.0815,78400.0],["2024-12-26",14.1399,14.3444,13.7893,14.3152,113100.0],["2024-12-27",14.3152,14.4788,14.1204,14.3541,101800.0],["2024-12-30",14.4126,14.9092,14.2178,14.841,112500.0],["2024-12-31",14.9384,15.2403,14.9287,15.0748,75600.0],["2025-01-02",15.289,15.922,15.289,15.8928,137300.0],["2025-01-03",15.9317,16.0583,15.6785,15.9999,101100.0],["2025-01-06",16.0681,16.1606,15.5519,15.5811,187300.0],["2025-01-07",15.513,15.5558,15.1429,15.4545,158300.0],["2025-01-08",15.3377,15.3377,14.9287,15.0748,125300.0],["2025-01-10",15.1624,15.9707,15.1624,15.4253,117600.0],["2025-01-13",15.4156,16.0681,15.4156,15.9025,172000.0],["2025-01-14",15.9317,16.3407,15.9317,16.292,142700.0],["2025-01-15",16.3407,17.0321,15.9707,17.0127,105200.0],["2025-01-16",16.8666,17.2366,16.7741,17.1587,156600.0],["2025-01-17",17.3243,17.4314,16.9737,17.1295,128400.0],["2025-01-21",17.2464,17.4704,16.964,17.3243,165200.0],["2025-01-22",17.2561,17.6262,17.1841,17.2659,118700.0],["2025-01-23",17.2756,17.334,16.9542,17.1393,115100.0],["2025-01-24",17.1393,17.3321,17.0029,17.2172,101100.0],["2025-01-27",17.0321,17.1393,16.5452,16.6134,134700.0],["2025-01-28",16.5939,16.74,16.4478,16.4868,197100.0],["2025-01-29",16.4673,16.7692,16.3407,16.74,104700.0],["2025-01-30",16.7984,16.9348,16.5744,16.7302,69700.0],["2025-01-31",16.6523,16.6523,15.9122,15.9609,103200.0],["2025-02-03",15.9609,16.1362,15.5373,15.9901,111600.0],["2025-02-04",15.8051,16.4527,15.8051,16.3992,55800.0],["2025-02-05",16.4186,16.5306,16.3115,16.516,62800.0],["2025-02-06",16.6134,16.74,15.8246,16.0583,76600.0],["2025-02-07",16.0778,16.3281,15.9161,16.0778,85400.0],["2025-02-10",16.2336,16.925,16.2336,16.9153,61900.0],["2025-02-11",16.9834,17.2269,16.7789,17.1003,107800.0],["2025-02-12",16.9445,17.0614,16.6329,17.0029,101500.0],["2025-02-13",17.0614,17.1393,16.7303,17.1295,57100.0],["2025-02-14",17.149,17.4217,17.0321,17.3145,61800.0],["2025-02-18",17.4606,17.967,17.2853,17.6067,139500.0],["2025-02-19",17.558,17.6846,17.3438,17.558,86800.0],["2025-02-20",17.4509,17.6456,17.3243,17.4314,56700.0],["2025-02-21",17.558,17.558,16.8812,16.964,75700.0],["2025-02-24",17.1003,17.2366,16.6777,16.8568,97300.0],["2025-02-25",16.925,17.0127,16.3505,16.7887,143000.0],["2025-02-26",16.8763,16.9737,16.18,16.3699,102900.0],["2025-02-27",16.4089,16.5306,16.0194,16.0486,75500.0],["2025-02-28",15.9512,16.2823,15.7759,16.2726,62700.0],["2025-03-03",16.3894,16.7595,15.7272,15.7272,168900.0],["2025-03-04",15.7272,16.6134,15.1916,15.3961,317200.0],["2025-03-05",15.104,15.1916,14.4807,14.9774,150400.0],["2025-03-06",14.9676,14.9968,14.023,14.1594,139500.0],["2025-03-07",14.2957,14.5002,13.9549,14.1983,119200.0],["2025-03-10",14.1886,14.3249,13.8477,14.023,126600.0],["2025-03-11",13.9841,14.2762,13.877,14.1204,102800.0],["2025-03-12",14.1204,14.5002,13.9159,14.4223,156500.0],["2025-03-13",14.432,14.5489,13.5118,13.5848,94500.0],["2025-03-14",13.7511,14.2107,13.6435,13.9467,116100.0],["2025-03-17",14.0054,14.0592,13.7853,13.9271,62300.0],["2025-03-18",14.0347,14.0738,13.6924,13.8391,120500.0],["2025-03-19",13.8978,14.2499,13.8782,14.1423,74300.0],["2025-03-20",14.0836,14.2499,13.9565,14.1814,82800.0],["2025-03-21",13.9271,14.0738,13.6093,13.8391,302800.0],["2025-03-24",14.0543,14.2401,13.8098,14.2401,83700.0],["2025-03-25",14.289,14.6068,14.2694,14.3868,115500.0],["2025-03-26",14.5433,14.8465,14.377,14.5139,79600.0],["2025-03-27",14.5139,14.6998,14.4797,14.5628,60400.0],["2025-03-28",14.3183,14.5922,13.888,13.9467,77400.0],["2025-03-31",13.8098,13.9731,13.4674,13.8782,100600.0],["2025-04-01",13.6924,14.1276,13.5163,14.064,104800.0],["2025-04-02",13.9369,14.1912,13.8587,14.1618,57300.0],["2025-04-03",13.399,13.4577,12.8317,12.9198,115300.0],["2025-04-04",12.5383,12.5383,10.993,11.5309,261700.0],["2025-04-07",10.9441,11.9026,10.5823,11.3745,226800.0],["2025-04-08",11.5799,12.0982,10.993,11.0517,180300.0],["2025-04-09",10.6801,12.7144,10.6361,12.421,143400.0],["2025-04-10",12.0591,12.0591,11.4038,11.707,133000.0],["2025-04-11",11.6874,12.1862,11.3647,11.9808,84600.0],["2025-04-14",12.2547,12.2547,11.7363,11.9808,97800.0],["2025-04-15",11.9124,12.2909,11.8733,11.9124,74100.0],["2025-04-16",11.883,12.3232,11.883,12.108,55100.0],["2025-04-17",12.1667,12.6166,12.1667,12.3427,93100.0],["2025-04-21",12.2156,12.2156,11.8146,12.0297,74800.0],["2025-04-22",12.108,12.3427,11.707,12.1667,88700.0],["2025-04-23",12.4894,12.5325,11.7852,11.9026,80400.0],["2025-04-24",11.9613,12.1569,11.7657,11.883,119800.0],["2025-04-25",11.8146,12.0004,11.6483,11.9906,69900.0],["2025-04-28",11.9319,12.2791,11.9319,12.2645,96400.0],["2025-04-29",12.2449,12.3867,12.1275,12.3427,116000.0],["2025-04-30",11.9319,12.1764,10.3378,10.8463,246200.0],["2025-05-01",10.9539,11.3745,10.6605,11.218,135500.0],["2025-05-02",11.3549,12.1178,11.2718,12.0493,233200.0],["2025-05-05",11.7755,12.0004,11.5358,11.6288,250300.0],["2025-05-06",11.6874,11.6874,11.0126,11.0811,118800.0],["2025-05-07",11.1984,11.1984,10.8072,10.8855,94500.0],["2025-05-08",10.9344,11.1456,10.8561,10.9148,107300.0],["2025-05-09",11.0131,11.3081,10.8558,11.141,168300.0],["2025-05-12",11.7899,11.9374,11.5589,11.7113,161200.0],["2025-05-13",11.7801,11.9276,11.6818,11.8588,84900.0],["2025-05-14",11.7211,12.0161,11.49,11.8883,118700.0],["2025-05-15",11.7211,11.7604,11.3081,11.5244,171800.0],["2025-05-16",11.5146,11.6719,11.0131,11.0525,113000.0],["2025-05-19",10.8066,10.9836,10.6001,10.9738,127900.0],["2025-05-20",10.9443,11.1115,10.8263,10.9246,141900.0],["2025-05-21",10.8165,11.0918,10.7771,10.9443,134300.0],["2025-05-22",10.846,11.0426,10.5805,10.964,114100.0],["2025-05-23",10.7771,11.079,10.7132,10.8066,85900.0],["2025-05-27",10.9345,10.9738,10.6621,10.9738,341000.0],["2025-05-28",11.0525,11.0721,10.5903,10.6001,89900.0],["2025-05-29",10.61,10.9345,10.3838,10.9246,119400.0],["2025-05-30",10.8951,10.8951,10.4428,10.4723,86100.0],["2025-06-02",10.6296,10.8558,10.4133,10.6886,204500.0],["2025-06-03",10.7083,11.1016,10.61,10.9935,337800.0],["2025-06-04",10.9443,11.1803,10.6198,11.1705,960600.0],["2025-06-05",11.2098,11.4851,11.1606,11.4359,269000.0],["2025-06-06",11.6228,11.8391,11.5146,11.8194,223600.0],["2025-06-09",11.8588,12.2777,11.8588,12.1243,162300.0],["2025-06-10",12.2914,12.5963,12.0456,12.3898,315200.0],["2025-06-11",12.4881,12.7339,12.2865,12.7143,251600.0],["2025-06-12",12.4881,12.611,12.2914,12.5274,178100.0],["2025-06-13",12.8913,12.8913,12.3603,12.6356,289600.0],["2025-06-16",12.6159,12.6356,12.3209,12.6356,286900.0],["2025-06-17",12.6356,12.9404,12.5176,12.5176,408700.0],["2025-06-18",12.5176,12.8273,12.4389,12.6258,226900.0],["2025-06-20",12.6553,12.7733,12.2226,12.3504,229700.0],["2025-06-23",12.4783,12.5569,12.1636,12.2521,293300.0],["2025-06-24",12.2324,12.5176,11.9276,11.9276,206400.0],["2025-06-25",11.9276,11.9522,11.7309,11.7998,165200.0],["2025-06-26",11.8588,12.0653,11.8244,12.0456,194700.0],["2025-06-27",12.1144,12.2324,11.9473,12.0161,449700.0],["2025-06-30",11.9374,11.9768,11.7211,11.7408,212600.0],["2025-07-01",11.6916,12.1734,11.4261,11.9866,376500.0],["2025-07-02",12.1144,12.1341,11.726,12.0358,201400.0],["2025-07-03",11.9571,12.1931,11.9571,12.1341,94200.0],["2025-07-07",11.9866,12.3042,11.7457,11.8883,261200.0],["2025-07-08",11.8981,12.4881,11.8883,12.3209,168900.0],["2025-07-09",12.3209,12.3406,12.0554,12.0751,129200.0],["2025-07-10",11.9866,12.1439,11.7604,12.1046,119600.0],["2025-07-11",12.1439,12.2423,11.9669,12.1046,113000.0],["2025-07-14",11.9866,12.0899,11.7654,12.0161,205100.0],["2025-07-15",12.0259,12.0751,11.1606,11.2098,297700.0],["2025-07-16",11.2786,11.3081,10.9541,11.0918,291700.0],["2025-07-17",11.1016,11.4065,11.1016,11.3966,312200.0],["2025-07-18",11.5048,11.6129,11.2835,11.3573,183200.0],["2025-07-21",11.4064,11.4654,11.2885,11.3475,158600.0],["2025-07-22",11.3475,11.6523,11.2491,11.4753,210800.0],["2025-07-23",11.5834,12.3111,11.5441,12.3013,154500.0],["2025-07-24",12.1144,12.2128,12.0063,12.1341,148800.0],["2025-07-25",12.1636,12.316,12.0899,12.1439,118300.0],["2025-07-28",12.2226,12.788,12.2226,12.7438,160200.0],["2025-07-29",14.1106,14.8481,13.8156,14.4744,362900.0],["2025-07-30",14.4744,14.6022,13.8795,13.9729,287100.0],["2025-07-31",13.5992,13.848,12.9709,13.1666,228000.0],["2025-08-01",12.9306,13.0289,12.2619,12.5078,224500.0],["2025-08-04",12.4586,12.5668,12.2423,12.5569,158600.0],["2025-08-05",12.3209,12.9208,12.3013,12.8224,164300.0],["2025-08-06",12.8618,12.9699,12.4193,12.4586,119600.0],["2025-08-07",12.6946,12.9011,12.2619,12.3013,83900.0],["2025-08-08",12.3309,12.4594,12.2222,12.4495,71900.0],["2025-08-11",12.4495,12.5532,12.32,12.4495,87100.0],["2025-08-12",12.489,12.8743,12.4188,12.7755,178300.0],["2025-08-13",12.7657,12.983,12.7261,12.8645,99700.0],["2025-08-14",12.8249,12.8249,12.3111,12.6076,92400.0],["2025-08-15",12.6372,12.652,12.3605,12.4297,179400.0],["2025-08-18",12.4297,12.7113,12.3902,12.6372,91100.0],["2025-08-19",12.6372,12.8753,12.4001,12.4989,126700.0],["2025-08-20",12.5582,12.6619,12.4969,12.6471,92900.0],["2025-08-21",12.6076,13.0077,12.5779,12.9237,131300.0],["2025-08-22",12.983,13.5561,12.983,13.398,301900.0],["2025-08-25",13.2992,13.6747,13.2992,13.5067,314700.0],["2025-08-26",13.5166,13.7043,13.4326,13.5561,181900.0],["2025-08-27",13.5561,13.892,13.5561,13.8031,150200.0],["2025-08-28",13.892,14.0017,13.4079,13.9612,141900.0],["2025-08-29",14.06,14.1588,13.9414,14.0995,109700.0],["2025-09-02",13.9612,14.228,13.892,13.981,113600.0],["2025-09-03",13.7636,14.2082,13.4919,13.5561,99700.0],["2025-09-04",13.6154,14.1786,13.5907,14.1687,107300.0],["2025-09-05",14.0995,14.1687,13.7339,13.981,115500.0],["2025-09-08",14.1094,14.1262,13.566,13.645,108100.0],["2025-09-09",13.7833,13.9612,13.2794,13.2992,93300.0],["2025-09-10",13.4375,13.6648,13.3684,13.6154,77500.0],["2025-09-11",13.6253,13.8772,13.4869,13.8327,76600.0],["2025-09-12",13.8327,13.9118,13.4672,13.4968,76900.0],["2025-09-15",14.06,14.5441,13.7241,14.0699,305900.0],["2025-09-16",14.1292,14.5827,14.06,14.2477,230200.0],["2025-09-17",14.1588,14.4878,13.892,13.9711,238700.0],["2025-09-18",14.1884,14.1983,13.8792,14.1983,359600.0],["2025-09-19",14.1983,14.1983,13.5561,13.5561,533600.0],["2025-09-22",13.4869,13.6994,12.9929,13.6154,185300.0],["2025-09-23",13.7537,14.4157,13.6579,13.9019,183000.0],["2025-09-24",14.0106,14.4947,14.0106,14.2181,161800.0],["2025-09-25",14.1884,14.2873,14.0304,14.0896,131600.0],["2025-09-26",14.2082,14.4947,14.0748,14.307,106800.0],["2025-09-29",14.228,14.3564,13.8229,14.1292,202900.0],["2025-09-30",13.9711,14.0402,13.6747,13.8723,116400.0],["2025-10-01",13.7142,14.0402,13.6944,13.813,101500.0],["2025-10-02",13.6845,13.8989,13.4178,13.4375,162100.0],["2025-10-03",13.5759,13.9118,13.5561,13.7932,97000.0],["2025-10-06",13.9217,14.1983,13.7241,13.7339,145000.0],["2025-10-07",13.6747,13.8525,12.8249,13.0127,171000.0],["2025-10-08",13.1214,13.1757,12.8546,13.0522,162800.0],["2025-10-09",12.9929,13.0077,12.4495,12.5878,164200.0],["2025-10-10",12.4495,12.6372,12.1629,12.2222,225600.0],["2025-10-13",12.4495,12.6738,12.0305,12.2815,133800.0],["2025-10-14",12.0444,12.568,12.0444,12.5088,137300.0],["2025-10-15",12.7459,12.9534,12.4297,12.6076,163600.0],["2025-10-16",12.657,12.8546,12.4594,12.736,207600.0],["2025-10-17",12.6767,12.6965,12.2123,12.2519,139300.0],["2025-10-20",12.3704,12.9237,12.3704,12.9139,113800.0],["2025-10-21",12.9929,13.1628,12.8052,12.9139,112400.0],["2025-10-22",13.0423,13.2399,12.9139,13.1411,121400.0],["2025-10-23",13.3684,13.9711,13.3684,13.9316,124400.0],["2025-10-24",13.8822,14.0798,13.7438,13.8031,250900.0],["2025-10-27",13.892,13.9612,13.3782,13.3881,188700.0],["2025-10-28",13.4178,13.5413,13.0917,13.477,89800.0],["2025-10-29",13.5462,14.0136,13.2785,13.7833,129000.0],["2025-10-30",13.6944,13.813,13.5759,13.6549,133000.0],["2025-10-31",13.6351,13.6351,13.3782,13.5759,97800.0],["2025-11-03",13.5759,13.7537,13.1411,13.7043,121600.0],["2025-11-04",13.4375,13.7191,13.319,13.4474,134000.0],["2025-11-05",13.4375,13.7043,13.2597,13.6944,113100.0],["2025-11-06",13.6549,13.9563,13.4622,13.6154,165500.0],["2025-11-07",13.6055,13.7339,13.3387,13.5857,155400.0],["2025-11-10",12.2321,13.813,11.7381,13.5462,433500.0],["2025-11-11",13.5265,13.8327,13.3387,13.813,247400.0],["2025-11-12",13.8426,13.981,13.7339,13.8031,206700.0],["2025-11-13",13.8229,13.8822,13.3288,13.4672,190400.0],["2025-11-14",13.4968,13.8525,13.2696,13.6055,138100.0],["2025-11-17",13.5363,13.6845,13.0423,13.0917,191800.0],["2025-11-18",13.0818,13.4474,12.8842,13.3486,185000.0],["2025-11-19",13.2103,13.3733,13.1312,13.3486,92600.0],["2025-11-20",13.5462,13.6549,12.5285,12.5977,137800.0],["2025-11-21",12.6275,13.1834,12.5083,12.9948,185600.0],["2025-11-24",13.0146,13.1288,12.6106,13.0345,102700.0],["2025-11-25",12.9352,13.2231,12.8756,13.1238,146300.0],["2025-11-26",13.1834,13.372,13.0742,13.2926,122500.0],["2025-11-28",13.3919,13.5011,13.3124,13.4117,34500.0],["2025-12-01",13.2827,13.789,13.2827,13.6202,143100.0],["2025-12-02",13.7095,13.7195,13.3124,13.4514,119400.0],["2025-12-03",13.6103,13.9865,13.3025,13.8982,200600.0],["2025-12-04",13.8684,14.0967,13.789,13.8982,152700.0],["2025-12-05",13.9577,14.0967,13.7195,13.8584,119200.0],["2025-12-08",13.9081,14.0719,13.6202,13.6698,134000.0],["2025-12-09",13.6003,13.8882,13.6003,13.7592,74600.0],["2025-12-10",13.6798,14.2605,13.65,14.186,148900.0],["2025-12-11",14.0967,14.4938,13.918,14.2853,218100.0],["2025-12-12",14.4144,14.4144,14.0074,14.0173,102400.0],["2025-12-15",14.0471,14.0471,13.779,13.8684,137600.0],["2025-12-16",13.789,13.789,13.1536,13.3422,148900.0],["2025-12-17",13.372,13.5884,13.1437,13.3124,160800.0],["2025-12-18",13.7492,14.2952,13.511,13.5308,386100.0],["2025-12-19",13.5606,14.0173,13.5606,13.7195,238000.0],["2025-12-22",13.8882,14.1314,13.6599,13.6599,128900.0],["2025-12-23",13.7095,13.9676,13.6202,13.9478,98600.0],["2025-12-24",13.9577,13.9577,13.7145,13.7492,39000.0],["2025-12-26",13.6599,13.779,13.6003,13.7492,66400.0],["2025-12-29",13.7393,14.0074,13.6798,14.0074,113600.0],["2025-12-30",14.2059,14.2555,13.8336,13.9081,212000.0],["2025-12-31",13.918,14.0669,13.8287,13.8783,101600.0],["2026-01-02",13.8882,14.196,13.789,13.9577,140900.0],["2026-01-05",14.1761,14.7023,14.1761,14.4839,208000.0],["2026-01-06",14.4243,14.5385,14.2456,14.464,149100.0],["2026-01-07",14.5534,14.5534,13.7492,13.7691,141400.0],["2026-01-08",13.7989,14.0967,13.7989,14.0471,396500.0],["2026-01-09",14.1563,14.4739,14.1066,14.2952,311300.0],["2026-01-12",14.2952,14.325,14.0768,14.1662,189600.0],["2026-01-13",14.2655,14.9008,14.2456,14.8909,206000.0],["2026-01-14",14.9405,15.1788,14.5136,14.6526,289500.0],["2026-01-15",14.5931,14.8611,14.325,14.6129,210800.0],["2026-01-16",14.5732,14.8115,14.5037,14.5931,110100.0],["2026-01-20",14.5037,14.5037,13.9726,14.1166,81300.0],["2026-01-21",14.3647,15.1639,14.0818,14.9207,291900.0],["2026-01-22",14.9604,15.0497,14.7519,14.8611,125100.0],["2026-01-23",15.0398,15.6652,14.9901,15.2085,208800.0],["2026-01-26",15.288,15.3078,14.9703,15.1192,173700.0],["2026-01-27",15.0993,15.4766,15.0398,15.3773,133000.0],["2026-01-28",15.4269,15.4677,14.8264,15.0398,175700.0],["2026-01-29",15.3872,15.6652,15.0795,15.3872,188900.0],["2026-01-30",15.1788,15.4835,14.9405,15.3078,152700.0],["2026-02-02",15.01,15.9134,14.7618,15.7843,260200.0],["2026-02-03",15.8637,16.7076,15.8637,16.6182,221800.0],["2026-02-04",16.6083,17.1245,16.0226,16.3601,158000.0],["2026-02-05",16.2311,16.38,15.6851,15.8042,121900.0],["2026-02-06",15.9432,16.4395,15.7645,16.2708,116600.0],["2026-02-09",16.2608,16.6877,16.1566,16.3005,128300.0],["2026-02-10",16.38,16.4693,15.8935,16.1715,175500.0],["2026-02-11",16.4097,16.8267,16.2857,16.6281,128400.0],["2026-02-12",16.6877,16.7175,15.8042,16.0821,189900.0],["2026-02-13",16.1119,16.9557,16.1119,16.7771,181500.0],["2026-02-17",16.7274,16.7274,15.9829,16.2311,136100.0],["2026-02-18",16.4792,16.8267,16.2112,16.4495,94400.0],["2026-02-19",16.4991,16.8565,16.4693,16.7175,147700.0],["2026-02-20",16.5587,16.9756,16.4197,16.7671,152100.0],["2026-02-23",16.6976,17.1593,16.3502,16.926,142000.0],["2026-02-24",16.8863,17.2238,16.4097,17.1245,149600.0],["2026-02-25",17.1245,17.194,16.6877,17.055,133000.0],["2026-02-26",16.8664,16.9557,16.6579,16.7274,117700.0],["2026-02-27",16.7274,17.4323,16.7274,17.2933,195300.0],["2026-03-02",17.5415,17.7599,17.0064,17.5415,155700.0],["2026-03-03",17.2635,17.4005,16.9458,17.0153,133700.0],["2026-03-04",17.0749,17.4025,16.7373,17.3727,151600.0],["2026-03-05",17.0947,17.6109,16.6579,16.8763,145700.0],["2026-03-06",16.8664,17.0649,16.2311,16.3204,137500.0],["2026-03-09",16.3204,16.7274,16.1318,16.6679,155700.0],["2026-03-10",16.4892,16.8664,16.3403,16.6083,128500.0],["2026-03-11",16.5884,16.8565,16.2906,16.7572,112500.0],["2026-03-12",16.648,17.0054,16.1318,16.7274,167600.0],["2026-03-13",16.6679,16.8614,16.37,16.5785,125600.0],["2026-03-16",16.7076,16.8863,16.5587,16.7373,230200.0],["2026-03-17",16.8763,17.3032,16.8465,17.055,340700.0],["2026-03-18",17.0352,17.333,16.8366,17.0054,219500.0],["2026-03-19",16.926,17.3131,16.8068,17.0054,282500.0],["2026-03-20",16.9855,17.2226,16.6667,16.7862,357000.0],["2026-03-23",16.8659,17.3541,16.7165,17.2544,336200.0],["2026-03-24",17.2345,17.8322,17.1747,17.374,279900.0],["2026-03-25",17.3341,17.6031,17.0153,17.3242,208000.0],["2026-03-26",17.2943,17.4935,17.1349,17.2046,192200.0],["2026-03-27",17.1747,17.9119,17.0751,17.4338,247300.0],["2026-03-30",17.6629,17.8123,17.2544,17.364,370300.0],["2026-03-31",17.4338,17.7525,16.9855,17.0751,205200.0],["2026-04-01",16.836,16.9157,16.4077,16.4475,191900.0],["2026-04-02",16.4973,16.9556,16.4973,16.7862,89200.0],["2026-04-06",16.7065,16.7663,16.3977,16.4375,103000.0],["2026-04-07",16.5172,16.7812,16.3439,16.6567,81900.0],["2026-04-08",16.1387,16.7464,16.1387,16.7264,164100.0],["2026-04-09",16.7663,17.0552,16.6567,16.7464,82500.0],["2026-04-10",16.6567,16.9157,16.4973,16.846,108800.0],["2026-04-13",16.9356,17.1349,16.7364,16.8958,183100.0],["2026-04-14",16.8958,17.115,16.5571,16.567,136300.0],["2026-04-15",16.9356,17.1249,16.5521,17.0552,186800.0],["2026-04-16",17.0552,17.3939,16.9356,17.1847,309900.0],["2026-04-17",16.846,17.0751,16.6467,16.9954,332900.0],["2026-04-20",17.0153,17.4338,16.8759,17.3042,297100.0],["2026-04-21",17.3242,17.6629,17.2345,17.3142,189300.0],["2026-04-22",17.4338,17.8721,17.3092,17.8322,213600.0],["2026-04-23",17.9319,18.7438,17.8621,18.2905,364600.0],["2026-04-24",18.1809,18.3602,17.7575,18.2507,427300.0],["2026-04-27",18.43,18.6491,18.2506,18.3602,435400.0],["2026-04-28",17.095,18.1739,16.7862,17.1847,656500.0],["2026-04-29",17.5234,17.633,16.8559,17.5533,653300.0],["2026-04-30",17.2046,17.8024,17.1349,17.3939,472500.0],["2026-05-01",17.3341,17.3391,16.8161,17.0851,341400.0],["2026-05-04",17.1249,17.3889,16.836,16.9954,271900.0],["2026-05-05",16.9356,17.1498,16.7563,16.7862,352000.0],["2026-05-06",16.5372,16.6268,16.1287,16.3877,258500.0],["2026-05-07",16.1586,16.1885,15.5659,15.79,179200.0],["2026-05-08",15.99,15.99,15.625,15.82,295300.0],["2026-05-11",15.9,16.195,15.74,15.99,250000.0],["2026-05-12",15.96,16.43,15.79,16.2,178700.0],["2026-05-13",16.09,16.26,15.78,16.23,150200.0],["2026-05-14",16.14,16.445,16.05,16.23,297500.0],["2026-05-15",16.22,16.534,16.11,16.45,274300.0],["2026-05-18",16.28,16.93,16.145,16.84,274400.0],["2026-05-19",16.76,16.85,16.43,16.47,141200.0],["2026-05-20",16.36,16.875,16.21,16.38,223800.0],["2026-05-21",16.52,16.52,16.07,16.33,181200.0],["2026-05-22",16.36,16.7,16.06,16.21,218500.0],["2026-05-26",16.26,16.64,16.15,16.25,205000.0],["2026-05-27",16.16,16.16,15.17,15.25,323600.0],["2026-05-28",15.42,15.69,15.1,15.15,238900.0],["2026-05-29",15.14,15.5,15.11,15.46,197400.0],["2026-06-01",15.53,15.7,15.25,15.5,238700.0],["2026-06-02",15.62,16.39,15.62,16.18,308400.0],["2026-06-03",16.09,16.18,15.92,15.97,136200.0],["2026-06-04",15.86,16.42,15.84,16.35,190400.0],["2026-06-05",16.26,16.49,15.35,15.43,138800.0],["2026-06-08",15.65,16.24,15.64,16.03,123800.0],["2026-06-09",16.03,16.4,15.545,15.65,127100.0],["2026-06-10",15.77,15.94,15.68,15.75,118100.0],["2026-06-11",15.96,16.2,15.82,15.84,136600.0],["2026-06-12",15.96,16.29,15.78,15.85,159300.0],["2026-06-15",15.57,15.88,15.44,15.58,123700.0],["2026-06-16",15.55,15.71,15.13,15.15,154900.0],["2026-06-17",15.27,15.5,15.0,15.17,255400.0],["2026-06-18",15.1,15.31,14.725,15.28,257700.0],["2026-06-22",15.23,15.67,15.155,15.61,178600.0],["2026-06-23",15.44,15.83,15.44,15.49,373300.0],["2026-06-24",15.25,15.45,14.954,15.17,240400.0],["2026-06-25",15.28,15.62,14.94,15.59,181600.0],["2026-06-26",15.48,15.77,15.42,15.76,292700.0],["2026-06-29",15.84,16.0,15.665,15.72,150300.0],["2026-06-30",15.88,16.14,15.79,16.01,219500.0],["2026-07-01",15.94,16.19,15.63,15.77,247700.0],["2026-07-02",16.0,16.025,15.38,15.42,136380.0],["2026-07-08",15.83,16.29,15.725,16.02,240390.169549],["2026-07-09",15.86,15.88,15.61,15.74,141022.109335],["2026-07-10",15.74,16.16,15.74,16.09,159129.102038],["2026-07-13",16.25,16.54,16.05,16.07,349269.469651],["2026-07-14",16.15,16.31,15.95,16.11,402925.321881],["2026-07-15",16.15,16.4,15.83,16.21,189923.20975],["2026-07-16",16.04,16.17,15.56,15.65,134943.713511],["2026-07-20",15.54,15.9,15.52,15.57,143653.042164],["2026-07-21",15.62,16.22,15.465,16.19,185239.272684],["2026-07-22",16.2,16.435,16.2,16.29,172513.572781],["2026-07-23",16.34,16.5,15.945,16.04,152022.379126],["2026-07-24",16.18,16.25,15.69,15.71,253522.5975],["2026-07-27",15.6,16.04,15.41,15.47,232602.294474],["2026-07-28",15.25,15.365,14.47,14.53,454193.258832],["2026-07-29",15.21,15.605,14.73,15.14,275497.062081],["2026-07-30",15.19,15.56,15.19,15.53,180738.521182]]}