{"t":"CANG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-26",15.8143,17.5855,15.0426,15.8396,170680.0],["2018-07-27",15.8776,16.8264,14.9287,15.283,20800.0],["2018-07-30",15.2577,15.2577,13.284,13.6509,43280.0],["2018-07-31",13.6509,13.9166,13.5877,13.6003,6640.0],["2018-08-01",13.7015,13.9166,13.7015,13.9166,11840.0],["2018-08-02",13.866,13.866,12.9677,13.6003,7720.0],["2018-08-03",13.6636,14.0431,13.6636,13.8407,7620.0],["2018-08-06",13.6762,14.1443,13.6762,13.9166,2300.0],["2018-08-07",14.0431,14.0431,13.8533,13.8533,1680.0],["2018-08-08",13.8533,13.9039,13.7774,13.8786,4300.0],["2018-08-09",13.8154,14.0052,13.3726,13.9292,9660.0],["2018-08-10",13.7901,13.9672,13.7521,13.9166,7920.0],["2018-08-13",13.8533,14.0305,13.0436,13.284,17360.0],["2018-08-14",13.4105,13.4738,12.8792,12.8792,1820.0],["2018-08-15",12.6515,12.6515,11.0574,11.0574,4680.0],["2018-08-16",10.9435,11.1206,10.4248,11.0068,1400.0],["2018-08-17",10.9435,10.9941,10.7537,10.8802,2500.0],["2018-08-20",10.8802,11.0574,10.8802,10.8802,920.0],["2018-08-21",10.9815,11.0827,10.8423,10.9435,1180.0],["2018-08-22",10.9056,10.9056,10.3742,10.3868,1740.0],["2018-08-23",10.526,12.1074,10.4754,12.0821,7560.0],["2018-08-24",12.0821,13.284,12.0821,13.031,11720.0],["2018-08-27",13.284,13.3852,12.4364,12.9551,4420.0],["2018-08-28",12.8539,13.1449,12.5882,12.6008,2640.0],["2018-08-29",12.4111,12.6008,12.4111,12.4996,2120.0],["2018-08-30",12.4996,12.7527,12.4743,12.5249,4700.0],["2018-08-31",12.2719,13.284,10.5513,13.1575,8040.0],["2018-09-04",13.0563,13.0563,12.2087,12.2846,1220.0],["2018-09-05",12.2087,12.234,11.4243,11.5761,1820.0],["2018-09-06",11.5761,11.6773,11.4116,11.4369,580.0],["2018-09-07",11.3357,11.3357,11.1333,11.1459,440.0],["2018-09-10",11.5128,11.5128,11.4116,11.4116,240.0],["2018-09-11",11.3357,11.4622,11.2977,11.2977,140.0],["2018-09-12",11.2345,11.2724,11.1459,11.2598,220.0],["2018-09-13",11.4243,11.614,11.3863,11.5381,880.0],["2018-09-14",11.4369,11.7405,11.3863,11.3863,880.0],["2018-09-17",11.3863,11.3863,11.3863,11.3863,0.0],["2018-09-18",11.1965,11.2471,11.1333,11.1839,700.0],["2018-09-19",11.1333,11.3484,11.0953,11.3484,700.0],["2018-09-20",11.1206,11.3104,11.0068,11.1206,680.0],["2018-09-21",11.1333,11.1333,11.0068,11.0321,380.0],["2018-09-24",10.9435,11.1206,10.9435,11.1206,140.0],["2018-09-25",11.1333,11.1333,11.0068,11.0068,860.0],["2018-09-26",11.108,12.0189,11.0068,11.7532,4740.0],["2018-09-27",11.7405,12.6135,11.5634,12.6135,6800.0],["2018-09-28",12.6008,14.3341,11.9809,14.3341,6760.0],["2018-10-01",14.5492,16.0547,14.5492,15.0299,3340.0],["2018-10-02",14.7769,14.7769,14.2708,14.2708,4220.0],["2018-10-03",14.1064,14.5112,13.828,14.5112,2820.0],["2018-10-04",14.2835,14.9287,13.8407,14.5492,3200.0],["2018-10-05",14.41,14.41,13.9925,13.9925,160.0],["2018-10-08",14.6883,14.6883,13.1069,13.1828,320.0],["2018-10-09",13.1575,13.1575,12.487,12.487,1260.0],["2018-10-10",12.3478,12.3478,11.6393,11.6773,3640.0],["2018-10-11",11.6393,11.9683,11.6393,11.943,900.0],["2018-10-12",12.0189,12.3605,12.0189,12.3099,320.0],["2018-10-15",12.4996,12.4996,12.4996,12.4996,160.0],["2018-10-16",12.4237,12.4237,12.2719,12.2719,640.0],["2018-10-17",12.1074,12.158,12.1074,12.158,60.0],["2018-10-18",12.2846,12.2846,12.0948,12.0948,60.0],["2018-10-19",12.2719,12.4364,12.2719,12.3352,220.0],["2018-10-22",12.4237,12.4237,12.3352,12.3352,60.0],["2018-10-23",12.2972,12.2972,12.0948,12.0948,80.0],["2018-10-24",12.5249,12.5249,11.8291,11.8291,220.0],["2018-10-25",11.8418,11.8418,11.8038,11.8038,240.0],["2018-10-26",11.6393,11.6393,11.4496,11.4496,280.0],["2018-10-29",11.7152,11.7152,11.5002,11.5002,140.0],["2018-10-30",11.3737,11.4243,11.3737,11.3863,80.0],["2018-10-31",11.7532,11.7532,11.5128,11.5128,380.0],["2018-11-01",11.8038,11.8038,11.6393,11.6393,140.0],["2018-11-02",11.7659,11.9303,11.5508,11.5508,380.0],["2018-11-05",11.6014,11.6014,11.6014,11.6014,140.0],["2018-11-06",11.5761,11.5761,11.5128,11.5128,220.0],["2018-11-07",11.652,11.9303,11.652,11.9303,100.0],["2018-11-08",11.5761,11.6267,11.5128,11.5128,300.0],["2018-11-09",11.5128,11.5128,11.5128,11.5128,40.0],["2018-11-12",11.5128,11.5128,11.5128,11.5128,0.0],["2018-11-13",11.5128,11.5128,11.5128,11.5128,0.0],["2018-11-14",11.652,11.652,11.5128,11.5761,120.0],["2018-11-15",11.5255,11.5634,11.5255,11.5634,60.0],["2018-11-16",11.5128,11.5128,11.1839,11.1839,180.0],["2018-11-19",11.1712,11.2851,11.1712,11.2851,100.0],["2018-11-20",11.1333,11.1839,11.1333,11.1333,80.0],["2018-11-21",11.3863,11.6393,11.1333,11.1333,380.0],["2018-11-23",11.361,11.399,11.3484,11.3863,220.0],["2018-11-26",11.7026,11.7026,11.2977,11.4369,200.0],["2018-11-27",11.2851,11.2851,11.2851,11.2851,40.0],["2018-11-28",11.3357,11.3357,11.108,11.108,40.0],["2018-11-29",11.0827,11.0827,11.0827,11.0827,60.0],["2018-11-30",11.07,11.07,11.07,11.07,20.0],["2018-12-03",11.1206,11.1839,10.7917,10.7917,680.0],["2018-12-04",10.7917,10.7917,10.7917,10.7917,120.0],["2018-12-06",10.7917,10.9309,10.7917,10.8296,200.0],["2018-12-07",10.7917,10.8676,10.7917,10.7917,160.0],["2018-12-10",10.7917,10.7917,10.526,10.526,680.0],["2018-12-11",10.4248,10.4628,10.4248,10.4628,60.0],["2018-12-12",10.4501,10.4627,10.3489,10.3489,180.0],["2018-12-13",10.3489,10.3489,10.2224,10.3489,240.0],["2018-12-14",10.4501,10.4501,10.4501,10.4501,60.0],["2018-12-17",10.3995,10.3995,10.3742,10.3742,80.0],["2018-12-18",10.2097,10.4121,10.2097,10.4121,40.0],["2018-12-19",10.1844,10.235,10.1844,10.235,40.0],["2018-12-20",10.1591,10.2097,10.1591,10.1591,420.0],["2018-12-21",10.1591,10.2097,9.691,9.9061,420.0],["2018-12-24",9.6025,9.6151,9.6025,9.6151,100.0],["2018-12-26",9.5012,9.5265,9.1217,9.1723,620.0],["2018-12-27",9.2103,10.0073,9.0837,9.9946,960.0],["2018-12-28",9.9946,11.361,9.5012,9.5012,4000.0],["2018-12-31",9.5645,10.0453,9.438,10.0453,700.0],["2019-01-02",9.9187,9.9187,9.5139,9.5139,260.0],["2019-01-03",9.5518,9.5518,9.5518,9.5518,20.0],["2019-01-04",9.6657,9.8175,9.6657,9.6657,240.0],["2019-01-07",9.6657,9.6657,9.6657,9.6657,20.0],["2019-01-08",9.6657,9.6657,9.6657,9.6657,0.0],["2019-01-09",9.6657,9.6657,9.6657,9.6657,0.0],["2019-01-10",9.3115,9.3241,9.2356,9.2356,120.0],["2019-01-11",9.2356,9.2356,9.2356,9.2356,20.0],["2019-01-14",9.1217,9.1217,9.1217,9.1217,40.0],["2019-01-15",9.1597,9.1597,9.1597,9.1597,40.0],["2019-01-16",9.2356,9.2356,9.2356,9.2356,20.0],["2019-01-17",8.9572,9.0331,8.8434,8.8434,960.0],["2019-01-18",9.1217,9.1217,8.9193,8.9193,240.0],["2019-01-22",8.7928,8.7928,8.7422,8.7422,220.0],["2019-01-23",8.7548,8.8434,8.7548,8.8434,280.0],["2019-01-24",8.4385,9.0964,8.4385,8.8813,580.0],["2019-01-25",8.8813,8.8813,8.8813,8.8813,20.0],["2019-01-28",8.8813,8.8813,8.8813,8.8813,20.0],["2019-01-29",9.0964,9.0964,8.5144,9.0964,720.0],["2019-01-30",9.1343,9.729,9.1343,9.729,180.0],["2019-01-31",8.9572,9.1343,8.8687,8.9825,1040.0],["2019-02-01",8.9825,8.9825,8.9825,8.9825,20.0],["2019-02-04",8.9952,9.0078,8.9952,9.0078,120.0],["2019-02-05",9.0078,9.0078,9.0078,9.0078,20.0],["2019-02-06",9.0078,9.0078,9.0078,9.0078,20.0],["2019-02-07",9.0078,9.0078,9.0078,9.0078,20.0],["2019-02-08",9.1723,9.1723,9.0458,9.0458,60.0],["2019-02-11",9.2356,9.2356,9.0964,9.0964,520.0],["2019-02-12",9.0711,9.2609,9.0458,9.2609,240.0],["2019-02-13",9.2356,9.8555,9.2356,9.8428,1220.0],["2019-02-14",9.6151,9.7163,9.6151,9.6657,380.0],["2019-02-15",9.6151,9.729,9.6151,9.729,220.0],["2019-02-19",9.9946,10.7537,9.944,10.7537,940.0],["2019-02-20",10.779,11.4875,10.5893,11.4875,920.0],["2019-02-21",12.6388,12.6515,12.3099,12.3099,1040.0],["2019-02-22",12.5123,12.6641,12.3984,12.4617,820.0],["2019-02-25",12.4111,12.9045,12.2213,12.7147,760.0],["2019-02-26",12.4617,12.4617,12.4364,12.4364,180.0],["2019-02-27",11.6267,11.6267,10.8676,11.361,1560.0],["2019-02-28",11.1965,11.2092,11.1965,11.1965,160.0],["2019-03-01",11.3484,11.4496,11.1965,11.361,1300.0],["2019-03-04",11.2345,11.2345,10.8043,10.8043,320.0],["2019-03-05",10.6019,10.6272,10.4374,10.4374,640.0],["2019-03-06",10.4501,10.4501,10.1465,10.1465,240.0],["2019-03-07",10.1465,10.1844,10.1465,10.1465,720.0],["2019-03-08",9.944,10.0073,9.4886,9.6025,780.0],["2019-03-11",9.6404,9.6404,9.6278,9.6278,140.0],["2019-03-12",9.6278,9.6278,9.6278,9.6278,0.0],["2019-03-13",9.6278,9.6278,9.6151,9.6151,240.0],["2019-03-14",9.7796,9.8302,9.7669,9.8302,140.0],["2019-03-15",9.5771,9.6531,9.5518,9.5518,260.0],["2019-03-18",9.5898,9.5898,9.4,9.4,500.0],["2019-03-19",9.5645,9.5645,9.5645,9.5645,60.0],["2019-03-20",9.5645,9.5645,9.4,9.4886,520.0],["2019-03-21",9.4886,9.4886,9.1976,9.1976,1160.0],["2019-03-22",9.1976,9.1976,9.1976,9.1976,80.0],["2019-03-25",9.3747,9.9693,9.1976,9.5518,1180.0],["2019-03-26",9.4506,9.729,9.2988,9.4886,620.0],["2019-03-27",9.3874,9.7543,8.6662,9.0458,2740.0],["2019-03-28",8.856,9.109,8.856,8.856,1860.0],["2019-03-29",9.3368,9.3874,8.4259,8.603,1580.0],["2019-04-01",8.856,9.0458,8.856,8.8813,1340.0],["2019-04-02",8.8813,8.8813,8.8813,8.8813,40.0],["2019-04-03",8.9066,8.9193,8.856,8.856,1360.0],["2019-04-04",9.0458,9.0458,8.856,8.856,60.0],["2019-04-05",8.9572,9.4,8.9572,9.0964,900.0],["2019-04-08",9.0964,9.0964,9.0964,9.0964,20.0],["2019-04-09",9.0837,9.0837,9.0584,9.0584,120.0],["2019-04-10",9.0584,9.0584,9.0584,9.0584,0.0],["2019-04-11",9.0584,9.0584,9.0584,9.0584,100.0],["2019-04-12",9.0584,9.0584,9.0584,9.0584,20.0],["2019-04-15",8.8687,8.9193,8.8687,8.9193,100.0],["2019-04-16",8.856,8.9066,8.856,8.856,360.0],["2019-04-17",8.856,8.856,8.856,8.856,20.0],["2019-04-18",8.856,8.856,8.856,8.856,60.0],["2019-04-22",9.0458,9.2229,8.9193,9.185,320.0],["2019-04-23",9.1723,9.1723,9.1723,9.1723,80.0],["2019-04-24",9.1723,9.1723,9.1723,9.1723,20.0],["2019-04-25",8.9319,8.9319,8.9319,8.9319,40.0],["2019-04-26",9.2988,9.3241,9.2988,9.3241,260.0],["2019-04-29",9.3241,9.5898,8.9066,9.3621,4120.0],["2019-04-30",9.3621,9.3621,8.856,8.856,2240.0],["2019-05-01",8.856,8.8687,8.856,8.8687,720.0],["2019-05-02",8.856,9.0205,8.6915,8.6915,840.0],["2019-05-03",8.7295,8.7295,8.7295,8.7295,60.0],["2019-05-06",9.1597,9.1597,8.7295,8.7295,1300.0],["2019-05-07",8.7295,8.7295,8.4385,8.4765,260.0],["2019-05-08",8.6789,8.6789,8.4638,8.4638,620.0],["2019-05-09",8.5427,8.6215,8.477,8.477,1460.0],["2019-05-10",8.5558,8.7135,8.3718,8.4113,1280.0],["2019-05-13",8.2667,8.2667,8.0827,8.0827,260.0],["2019-05-14",8.661,8.661,8.017,8.017,140.0],["2019-05-15",8.1221,8.1221,7.9907,8.017,1020.0],["2019-05-16",8.0301,8.0301,7.8593,7.8593,460.0],["2019-05-17",7.8855,7.8855,7.8855,7.8855,20.0],["2019-05-20",7.7147,7.7147,7.6753,7.7016,300.0],["2019-05-21",7.8461,7.8461,7.4256,7.4256,440.0],["2019-05-22",7.5833,7.5833,7.4256,7.4387,1020.0],["2019-05-23",7.3467,7.3467,6.9919,6.9919,460.0],["2019-05-24",6.8341,6.8341,6.4004,6.5713,720.0],["2019-05-28",6.5713,6.729,6.4924,6.5713,1180.0],["2019-05-29",6.5713,6.7027,6.177,6.177,1340.0],["2019-05-30",6.177,6.4267,6.177,6.3347,520.0],["2019-05-31",6.5713,6.8341,6.5713,6.8341,2920.0],["2019-06-03",6.7421,6.7421,6.7421,6.7421,60.0],["2019-06-04",6.8079,6.8079,6.8079,6.8079,20.0],["2019-06-05",6.8473,7.1496,6.8341,6.8341,680.0],["2019-06-06",7.2153,7.2153,7.2153,7.2153,620.0],["2019-06-07",6.6107,6.6107,6.6107,6.6107,20.0],["2019-06-10",6.6764,7.005,6.6764,7.005,620.0],["2019-06-11",7.4256,7.833,7.4256,7.833,560.0],["2019-06-12",7.925,8.3587,7.925,8.3587,220.0],["2019-06-13",8.7004,8.7004,8.3981,8.3981,1120.0],["2019-06-14",8.3981,8.5295,8.3981,8.5295,320.0],["2019-06-17",8.5427,8.5427,8.5427,8.5427,40.0],["2019-06-18",9.0027,9.0027,8.6872,8.8055,220.0],["2019-06-19",8.8055,8.8055,8.8055,8.8055,0.0],["2019-06-20",8.9764,8.9764,8.8055,8.845,360.0],["2019-06-21",8.845,8.845,8.845,8.845,20.0],["2019-06-24",8.6215,8.6215,8.3718,8.3718,200.0],["2019-06-25",8.6347,8.8844,8.6084,8.661,400.0],["2019-06-26",8.9238,9.1604,8.661,8.8187,380.0],["2019-06-27",8.8581,9.3969,8.8318,9.3969,920.0],["2019-06-28",9.0947,9.0947,9.0947,9.0947,40.0],["2019-07-01",9.2655,10.7506,9.2129,10.4746,2460.0],["2019-07-02",10.1986,10.1986,9.1341,9.1341,460.0],["2019-07-03",9.4101,9.4101,8.8975,8.8975,140.0],["2019-07-05",8.7267,8.7267,8.7267,8.7267,40.0],["2019-07-08",8.7267,9.0027,8.7267,9.0027,280.0],["2019-07-09",9.2787,9.2787,9.2787,9.2787,60.0],["2019-07-10",9.2129,9.2524,9.2129,9.2392,120.0],["2019-07-11",9.2524,9.5284,9.2524,9.5284,360.0],["2019-07-12",9.4627,9.4627,9.3312,9.3312,180.0],["2019-07-15",9.5284,9.5284,9.5284,9.5284,60.0],["2019-07-16",9.5284,9.5284,9.5284,9.5284,20.0],["2019-07-17",9.4889,9.4889,9.4627,9.4627,100.0],["2019-07-18",9.4627,9.4627,9.4627,9.4627,60.0],["2019-07-19",9.4627,9.4627,9.4627,9.4627,20.0],["2019-07-22",8.9238,8.9238,8.9238,8.9238,40.0],["2019-07-23",9.2655,9.2655,9.2655,9.2655,40.0],["2019-07-24",9.1735,9.1735,8.8712,8.8712,160.0],["2019-07-25",8.8712,8.8712,8.8712,8.8712,40.0],["2019-07-26",8.2667,8.2667,8.2667,8.2667,40.0],["2019-07-29",8.661,8.661,8.3455,8.3455,160.0],["2019-07-30",8.3455,8.3455,8.3455,8.3455,0.0],["2019-07-31",8.1484,8.1484,8.1484,8.1484,140.0],["2019-08-01",7.7016,7.9381,7.7016,7.8855,60.0],["2019-08-02",7.7016,7.9381,7.7016,7.8855,60.0],["2019-08-05",7.7016,7.9381,7.7016,7.8855,20.0],["2019-08-06",8.7267,8.7267,7.8855,8.4113,1000.0],["2019-08-07",8.4113,8.4113,8.4113,8.4113,0.0],["2019-08-08",8.753,8.753,8.3587,8.3587,900.0],["2019-08-09",8.2141,8.3455,8.2141,8.3324,80.0],["2019-08-12",8.1353,8.1353,8.1353,8.1353,20.0],["2019-08-13",8.3061,8.3061,7.7278,7.9118,760.0],["2019-08-14",8.3061,8.3061,7.7278,7.9118,20.0],["2019-08-15",7.9644,8.3193,7.7278,7.7278,1020.0],["2019-08-16",8.1221,8.1221,7.4256,7.5833,520.0],["2019-08-19",7.7278,8.0301,7.7278,8.0301,140.0],["2019-08-20",7.6884,8.0958,6.5713,6.729,6260.0],["2019-08-21",6.8867,7.2284,6.8867,7.1496,1540.0],["2019-08-22",7.097,7.189,6.9787,7.189,760.0],["2019-08-23",7.189,7.189,7.189,7.189,0.0],["2019-08-26",6.8999,7.2416,6.5976,7.2416,240.0],["2019-08-27",7.2416,7.3598,7.2416,7.3467,200.0],["2019-08-28",7.3467,7.4913,7.3467,7.4913,160.0],["2019-08-29",7.741,7.741,7.5964,7.5964,40.0],["2019-08-30",7.7673,7.7673,7.7673,7.7673,220.0],["2019-09-03",7.8855,7.9381,6.6239,6.6239,1340.0],["2019-09-04",6.5713,6.913,6.5713,6.7421,760.0],["2019-09-05",6.7421,6.7421,6.7421,6.7421,60.0],["2019-09-06",6.9393,6.9393,6.9393,6.9393,40.0],["2019-09-09",7.1233,7.1233,6.8341,6.8341,80.0],["2019-09-10",6.5713,6.6501,6.5713,6.6501,80.0],["2019-09-11",6.8341,6.8341,6.8341,6.8341,40.0],["2019-09-12",6.7684,6.7684,6.7684,6.7684,60.0],["2019-09-13",6.7684,6.7684,6.7684,6.7684,60.0],["2019-09-16",6.9261,7.2547,6.9261,7.2284,80.0],["2019-09-17",7.373,7.5964,7.373,7.3861,300.0],["2019-09-18",7.5176,7.5176,6.9787,6.9787,120.0],["2019-09-19",7.097,7.097,7.097,7.097,20.0],["2019-09-20",7.097,7.097,7.097,7.097,20.0],["2019-09-23",7.097,7.097,7.097,7.097,0.0],["2019-09-24",7.005,7.005,7.005,7.005,40.0],["2019-09-25",7.097,7.097,7.097,7.097,20.0],["2019-09-26",7.097,7.097,7.097,7.097,20.0],["2019-09-27",7.097,7.097,7.0707,7.0707,40.0],["2019-09-30",7.0707,7.0707,7.0707,7.0707,0.0],["2019-10-01",6.913,7.0576,6.8341,6.8473,560.0],["2019-10-02",6.8867,6.8999,6.637,6.6896,660.0],["2019-10-03",6.637,6.821,6.637,6.8079,160.0],["2019-10-04",6.637,6.637,6.5581,6.5581,760.0],["2019-10-07",6.545,6.545,6.545,6.545,80.0],["2019-10-08",6.6107,6.6501,6.6107,6.6501,260.0],["2019-10-09",6.5844,6.637,6.1507,6.1507,760.0],["2019-10-10",6.4661,6.4661,6.0456,6.0456,720.0],["2019-10-11",6.177,6.177,6.177,6.177,60.0],["2019-10-14",6.361,6.3742,6.3479,6.3742,300.0],["2019-10-15",6.3347,6.3742,5.9404,5.9404,420.0],["2019-10-16",5.9404,5.9404,5.9404,5.9404,0.0],["2019-10-17",5.9404,6.5056,5.9404,6.3084,300.0],["2019-10-18",6.4136,6.5056,6.2953,6.4399,240.0],["2019-10-21",6.4661,6.9919,6.4399,6.9787,1520.0],["2019-10-22",7.0576,7.6884,7.0576,7.557,1280.0],["2019-10-23",7.5438,7.557,7.1758,7.2153,1780.0],["2019-10-24",7.2284,7.4124,7.1627,7.4124,2200.0],["2019-10-25",7.2941,7.3598,6.7159,7.2678,2440.0],["2019-10-28",7.1233,7.5176,7.1233,7.3598,2280.0],["2019-10-29",7.3598,7.8067,7.2021,7.5176,3000.0],["2019-10-30",7.2678,7.8593,7.1627,7.557,2720.0],["2019-10-31",7.3598,8.017,7.0576,8.017,1960.0],["2019-11-01",8.017,8.3324,7.7804,7.7804,2380.0],["2019-11-04",7.9513,7.9513,7.3598,7.557,2360.0],["2019-11-05",7.2284,7.8855,7.2284,7.8855,2340.0],["2019-11-06",8.1221,8.293,7.9775,7.9775,3180.0],["2019-11-07",7.9907,8.0038,7.3467,7.3467,1500.0],["2019-11-08",7.097,7.557,7.097,7.465,2440.0],["2019-11-11",7.1233,7.3336,7.1101,7.2941,2820.0],["2019-11-12",7.3073,7.4256,7.1101,7.3467,2180.0],["2019-11-13",7.3598,7.8198,7.3336,7.8198,3040.0],["2019-11-14",7.8461,9.029,7.6884,8.8844,5460.0],["2019-11-15",8.5295,9.1735,7.4387,8.9632,6200.0],["2019-11-18",8.5032,9.4627,7.4124,9.4627,5660.0],["2019-11-19",9.0027,9.5152,8.7135,9.0815,5860.0],["2019-11-20",9.0815,9.0815,8.7792,9.0027,2120.0],["2019-11-21",8.937,9.3707,8.937,9.3181,2900.0],["2019-11-22",9.4627,9.4627,9.1735,9.2129,2600.0],["2019-11-25",9.2655,9.6467,9.2129,9.2129,3600.0],["2019-11-26",9.3969,9.5284,9.1998,9.3049,1900.0],["2019-11-27",9.7387,9.7387,9.1998,9.2918,1540.0],["2019-11-29",9.1078,9.7255,8.937,9.5284,2100.0],["2019-12-02",9.5547,9.5547,9.1998,9.3444,2280.0],["2019-12-03",9.2655,9.4364,9.1735,9.4101,3620.0],["2019-12-04",9.4364,9.4758,8.9764,9.4758,4240.0],["2019-12-05",9.4889,9.4889,9.2787,9.3049,3960.0],["2019-12-06",9.3444,9.5284,9.2261,9.4758,3740.0],["2019-12-09",9.4758,9.5547,9.3707,9.4889,3600.0],["2019-12-10",9.4495,9.4758,9.2787,9.4364,3280.0],["2019-12-11",9.5152,9.8438,9.3575,9.8438,2420.0],["2019-12-12",9.8306,10.7769,9.8306,10.7769,8980.0],["2019-12-13",10.8426,10.8426,10.5403,10.7506,4460.0],["2019-12-16",10.9478,10.9478,10.7112,10.7769,4300.0],["2019-12-17",10.7243,10.7243,10.2249,10.6061,1380.0],["2019-12-18",10.5535,10.6061,10.2512,10.4352,2980.0],["2019-12-19",10.5141,11.0661,10.3169,10.9083,5840.0],["2019-12-20",10.9083,11.5523,10.6192,10.9083,6940.0],["2019-12-23",11.158,11.8546,11.0135,11.3158,3740.0],["2019-12-24",11.3158,11.3158,11.3158,11.3158,60.0],["2019-12-26",10.9872,11.3683,10.8821,11.1712,1660.0],["2019-12-27",11.3026,11.3026,11.3026,11.3026,40.0],["2019-12-30",11.1318,11.5655,10.6192,11.5655,960.0],["2019-12-31",11.0398,12.078,10.7769,12.0255,1880.0],["2020-01-02",12.0649,12.1569,11.894,12.0912,2040.0],["2020-01-03",12.17,12.17,12.17,12.17,20.0],["2020-01-06",11.8283,12.1306,11.25,12.0123,1620.0],["2020-01-07",12.1832,12.1832,11.894,11.894,2100.0],["2020-01-08",12.0255,12.0255,11.8283,11.8283,2680.0],["2020-01-09",11.986,12.814,11.894,12.7877,4920.0],["2020-01-10",12.906,12.906,12.0255,12.4066,3820.0],["2020-01-13",12.4723,12.814,12.2226,12.6169,3820.0],["2020-01-14",12.6826,12.6826,12.1437,12.2226,3860.0],["2020-01-15",11.8546,12.3803,11.8546,11.9992,3820.0],["2020-01-16",12.17,12.2883,11.9597,12.0649,4260.0],["2020-01-17",11.6312,12.354,11.1712,11.1712,4480.0],["2020-01-21",11.434,11.5655,10.5009,10.9872,5360.0],["2020-01-22",10.7243,10.7243,9.1998,10.7243,7940.0],["2020-01-23",10.1855,10.4352,9.8701,10.2906,3560.0],["2020-01-24",9.5284,10.6455,9.3838,10.5929,4380.0],["2020-01-27",10.3826,10.6981,10.3695,10.5141,3000.0],["2020-01-28",10.6586,10.7375,9.4889,10.5666,5020.0],["2020-01-29",10.5272,10.5272,9.9884,10.3038,4520.0],["2020-01-30",9.7912,10.5272,9.7912,10.3038,3580.0],["2020-01-31",10.0935,10.3958,9.3838,10.2118,3400.0],["2020-02-03",10.1198,10.5666,10.0541,10.2775,4020.0],["2020-02-04",10.2644,10.7638,10.0541,10.5798,4620.0],["2020-02-05",10.5272,10.6061,10.1329,10.2775,4060.0],["2020-02-06",10.5798,10.7506,10.0804,10.7112,4260.0],["2020-02-07",10.4484,10.7243,10.4352,10.5798,3780.0],["2020-02-10",10.6586,10.7506,10.4483,10.7506,3740.0],["2020-02-11",10.6323,10.6849,10.3826,10.6192,4500.0],["2020-02-12",10.5272,10.9346,10.4483,10.8821,3860.0],["2020-02-13",10.5272,10.7112,10.2512,10.5798,4860.0],["2020-02-14",10.8295,11.0923,10.8163,10.8426,4400.0],["2020-02-18",10.6849,10.8295,10.2512,10.7638,3780.0],["2020-02-19",10.6323,10.9346,10.5009,10.5272,4240.0],["2020-02-20",10.5666,10.5666,10.2775,10.3958,4140.0],["2020-02-21",10.2512,10.2906,9.8964,9.8964,2440.0],["2020-02-24",9.9884,10.1855,9.7255,10.0541,3860.0],["2020-02-25",10.0015,10.0015,9.5941,9.7255,3940.0],["2020-02-26",9.5941,9.8438,9.1998,9.2392,5000.0],["2020-02-27",9.1998,9.5021,9.0027,9.2524,4260.0],["2020-02-28",9.1998,9.3575,9.0027,9.1998,3880.0],["2020-03-02",9.2918,9.3444,9.0421,9.1998,4040.0],["2020-03-03",9.3049,9.6598,9.0421,9.5284,4040.0],["2020-03-04",9.5152,9.6072,9.3181,9.3181,3960.0],["2020-03-05",9.2655,9.4889,9.0027,9.3969,3860.0],["2020-03-06",9.4495,9.6598,9.3181,9.3969,3580.0],["2020-03-09",9.2392,9.5678,9.0027,9.3181,3600.0],["2020-03-10",9.2261,10.0541,9.1341,9.2129,4260.0],["2020-03-11",9.3444,9.8832,9.0027,9.0027,3780.0],["2020-03-12",8.5427,9.3575,8.017,8.0564,5500.0],["2020-03-13",7.8724,8.3193,7.2284,8.0695,4320.0],["2020-03-16",7.6621,8.1615,7.6227,7.8855,4060.0],["2020-03-17",7.8855,8.4113,7.4256,7.9775,5560.0],["2020-03-18",7.557,7.557,6.9656,7.0181,1680.0],["2020-03-19",7.0707,7.0707,6.5844,6.5844,2160.0],["2020-03-20",6.9261,7.3598,6.4399,7.3598,4680.0],["2020-03-23",7.7935,8.0827,6.5844,6.5844,4240.0],["2020-03-24",6.8999,6.9656,6.8999,6.9393,2320.0],["2020-03-25",7.189,7.3598,6.4924,6.5187,3480.0],["2020-03-26",7.0444,7.4256,6.8341,7.0313,4900.0],["2020-03-27",6.9656,7.3467,6.5713,6.5713,4600.0],["2020-03-30",6.5713,7.0313,6.5713,7.0313,2100.0],["2020-03-31",6.9656,7.3467,6.9656,7.3467,3900.0],["2020-04-01",7.2941,7.4124,6.8999,6.8999,4060.0],["2020-04-02",6.8999,7.1496,6.8999,7.097,4020.0],["2020-04-03",7.097,7.097,6.5976,6.6501,2320.0],["2020-04-06",6.7421,6.8867,6.6896,6.6896,2140.0],["2020-04-07",6.7816,6.8473,6.7027,6.7027,4060.0],["2020-04-08",6.7816,6.9261,6.729,6.8604,2240.0],["2020-04-09",6.8604,7.3336,6.4136,6.8341,6360.0],["2020-04-13",6.8341,7.2284,6.7027,7.0444,4320.0],["2020-04-14",6.9787,7.2153,6.913,7.189,4080.0],["2020-04-15",7.1233,7.1233,6.6633,6.821,8540.0],["2020-04-16",6.9656,7.2153,6.8736,6.9393,4220.0],["2020-04-17",6.9656,7.2547,6.9524,7.097,5240.0],["2020-04-20",6.9919,7.0444,6.7684,6.7684,2340.0],["2020-04-21",6.9656,7.0707,6.7421,6.7421,4220.0],["2020-04-22",6.8473,7.1364,6.5056,6.7159,4100.0],["2020-04-23",6.7684,7.373,6.7684,6.913,4040.0],["2020-04-24",7.3073,7.3073,6.8604,6.8999,4140.0],["2020-04-27",6.9787,6.9787,6.5713,6.8473,3260.0],["2020-04-28",6.8999,7.281,6.8341,6.913,4200.0],["2020-04-29",7.0181,7.3467,6.8736,7.2941,5540.0],["2020-04-30",7.649,7.7278,6.9787,6.9787,8340.0],["2020-05-01",6.9649,7.3925,6.5512,6.896,8180.0],["2020-05-04",6.6891,6.8822,6.6201,6.7994,2340.0],["2020-05-05",6.6201,6.8546,6.4822,6.6339,3120.0],["2020-05-06",6.6891,7.1166,6.5787,6.9649,4220.0],["2020-05-07",7.0339,7.2132,6.9373,7.0063,4020.0],["2020-05-08",7.1718,7.4201,7.0477,7.1718,4180.0],["2020-05-11",7.0339,7.1718,6.9649,7.0753,4600.0],["2020-05-12",7.1028,7.1028,6.9373,7.0477,2960.0],["2020-05-13",7.0339,7.2132,6.827,6.896,4140.0],["2020-05-14",7.0201,7.2545,6.4132,7.0063,7540.0],["2020-05-15",7.0615,7.0615,6.5512,6.9511,5060.0],["2020-05-18",6.9649,7.0201,6.7305,6.9787,2980.0],["2020-05-19",6.827,7.0339,6.758,6.9235,2560.0],["2020-05-20",7.1856,7.1856,6.7167,6.9511,2400.0],["2020-05-21",6.8408,6.896,6.6063,6.896,4000.0],["2020-05-22",6.5787,7.1028,6.4132,6.9235,4260.0],["2020-05-26",7.0339,7.0339,6.7856,6.8408,2300.0],["2020-05-27",6.7994,6.896,6.758,6.896,2660.0],["2020-05-28",6.7718,6.8684,6.5512,6.6339,2240.0],["2020-05-29",6.6753,6.7442,6.4408,6.6201,2520.0],["2020-06-01",6.6339,6.8132,6.5787,6.6753,2000.0],["2020-06-02",6.7167,6.7305,6.4132,6.565,2080.0],["2020-06-03",6.6201,6.6201,6.3443,6.3994,2820.0],["2020-06-04",6.5236,6.5236,6.2753,6.2753,2360.0],["2020-06-05",6.4822,6.5512,6.2891,6.4132,2440.0],["2020-06-08",6.3857,7.1442,5.7926,6.9235,13020.0],["2020-06-09",7.0339,7.0339,5.8754,6.896,6940.0],["2020-06-10",6.896,6.896,6.4546,6.6201,5020.0],["2020-06-11",6.3857,6.827,6.2477,6.5236,3140.0],["2020-06-12",6.4408,6.827,6.2753,6.7167,2300.0],["2020-06-15",6.6201,6.827,6.2891,6.6201,3220.0],["2020-06-16",6.6753,6.896,6.3443,6.5098,6280.0],["2020-06-17",6.6753,6.827,6.3443,6.4132,8160.0],["2020-06-18",6.5512,6.6891,6.3581,6.427,4420.0],["2020-06-19",6.6201,6.6201,6.4822,6.4822,2860.0],["2020-06-22",6.6201,6.6201,6.3994,6.3994,1640.0],["2020-06-23",6.496,6.7029,6.3443,6.6753,3260.0],["2020-06-24",6.6753,7.1166,6.5925,7.0201,5160.0],["2020-06-25",6.9787,7.7097,6.896,7.5856,10820.0],["2020-06-26",7.5856,7.9855,7.3787,7.6269,10900.0],["2020-06-29",7.8614,7.9304,7.5166,7.8614,6700.0],["2020-06-30",7.558,8.551,7.558,8.3441,10980.0],["2020-07-01",8.1372,8.1372,7.3373,7.8614,4960.0],["2020-07-02",7.8752,8.4131,7.4752,7.9579,16500.0],["2020-07-06",7.9993,8.4407,7.7924,7.8614,9380.0],["2020-07-07",8.0131,8.2062,7.7786,7.82,10000.0],["2020-07-08",8.0131,8.2062,7.5166,7.8062,8940.0],["2020-07-09",7.9028,8.2062,7.5718,7.7235,6060.0],["2020-07-10",7.7924,7.9304,6.896,7.3649,7860.0],["2020-07-13",7.3235,7.3235,7.0339,7.1304,4380.0],["2020-07-14",7.3511,7.3511,6.8822,7.0063,3380.0],["2020-07-15",7.1166,7.4476,7.0063,7.3235,7860.0],["2020-07-16",7.3097,7.4752,7.1304,7.3925,9080.0],["2020-07-17",7.5856,7.82,6.758,6.896,14380.0],["2020-07-20",7.0339,7.2545,6.9373,7.0339,4480.0],["2020-07-21",7.2408,7.5166,7.0201,7.1718,7520.0],["2020-07-22",7.3235,7.3235,7.0753,7.0753,4320.0],["2020-07-23",7.2408,7.5718,7.1028,7.1028,4620.0],["2020-07-24",7.0339,7.158,6.9373,6.9925,2200.0],["2020-07-27",7.2408,7.2408,6.5925,6.6201,5200.0],["2020-07-28",6.827,6.827,6.4408,6.4408,2360.0],["2020-07-29",6.496,7.0615,6.496,6.896,4360.0],["2020-07-30",6.7994,6.9649,6.6891,6.8684,4120.0],["2020-07-31",7.7648,7.9441,7.4063,7.7373,10660.0],["2020-08-03",7.7786,7.9717,7.558,7.6545,3560.0],["2020-08-04",7.7924,7.889,7.4338,7.8062,7660.0],["2020-08-05",7.3787,7.9028,7.3787,7.7924,4220.0],["2020-08-06",7.7924,7.8614,7.4614,7.7511,4260.0],["2020-08-07",7.6683,8.7717,7.6131,8.3993,9880.0],["2020-08-10",8.3855,9.3785,8.3579,9.0751,8220.0],["2020-08-11",9.213,9.5164,8.9647,9.0889,2980.0],["2020-08-12",9.4199,9.4199,8.9647,9.3233,3320.0],["2020-08-13",9.2406,9.4199,8.9647,9.3095,3160.0],["2020-08-14",9.1992,9.5164,9.1716,9.5026,3380.0],["2020-08-17",9.3233,9.4888,9.2406,9.2406,2760.0],["2020-08-18",9.1854,9.1854,8.9785,9.0061,3560.0],["2020-08-19",9.1027,9.1027,8.4682,8.5372,4400.0],["2020-08-20",8.9096,9.544,8.551,8.6199,12540.0],["2020-08-21",8.9647,9.2682,8.5786,8.6199,6080.0],["2020-08-24",8.8268,9.1578,8.6613,8.6889,6940.0],["2020-08-25",8.2751,8.5786,7.82,8.482,5720.0],["2020-08-26",8.6199,8.9785,8.151,8.3579,4940.0],["2020-08-27",8.1648,8.8958,8.1648,8.4131,7440.0],["2020-08-28",8.7027,9.1165,8.5786,8.9096,7000.0],["2020-08-31",9.0475,9.0475,7.6545,7.9304,7160.0],["2020-09-01",7.9993,8.1648,7.1718,7.7235,12680.0],["2020-09-02",8.0407,8.0545,7.4476,7.5166,5240.0],["2020-09-03",7.4476,7.4476,7.1028,7.158,1660.0],["2020-09-04",7.4614,7.5028,7.089,7.1166,1040.0],["2020-09-08",7.3235,7.4752,7.1718,7.4338,4640.0],["2020-09-09",7.4752,7.4752,7.0477,7.0477,3260.0],["2020-09-10",7.3097,7.7097,7.0477,7.0477,7100.0],["2020-09-11",7.1718,7.227,6.896,6.9649,3300.0],["2020-09-14",7.0615,7.2132,6.896,7.1856,2800.0],["2020-09-15",7.1166,7.2408,6.9097,6.9097,3460.0],["2020-09-16",6.9649,7.0615,6.827,6.827,2440.0],["2020-09-17",6.827,6.9649,6.7856,6.9373,1600.0],["2020-09-18",6.9787,6.9787,6.758,6.758,1660.0],["2020-09-21",6.6201,6.827,6.6201,6.758,1780.0],["2020-09-22",6.7994,6.9649,6.6891,6.9373,3240.0],["2020-09-23",6.8684,6.896,6.6891,6.6891,2480.0],["2020-09-24",6.6891,6.9235,6.6201,6.9235,5060.0],["2020-09-25",6.7167,6.896,6.6753,6.8546,3220.0],["2020-09-28",6.8546,7.0339,6.8546,7.0339,5960.0],["2020-09-29",6.9235,7.4201,6.9235,7.3235,4320.0],["2020-09-30",7.3511,7.6545,7.3511,7.6545,4580.0],["2020-10-01",7.6131,7.6959,7.2408,7.2408,4580.0],["2020-10-02",7.2408,7.3235,6.896,7.2959,7780.0],["2020-10-05",7.2821,7.4338,7.1166,7.1166,4400.0],["2020-10-06",7.2821,7.3649,7.1166,7.1166,2120.0],["2020-10-07",7.1718,7.5166,7.0753,7.2132,4120.0],["2020-10-08",7.2959,7.5442,7.1442,7.227,4780.0],["2020-10-09",7.2132,7.3373,7.089,7.1856,4660.0],["2020-10-12",7.158,7.5993,7.1442,7.227,8220.0],["2020-10-13",7.3097,7.7235,7.1994,7.3649,6080.0],["2020-10-14",7.2408,7.5028,7.227,7.3511,2620.0],["2020-10-15",7.3925,8.0407,7.2959,7.8062,3960.0],["2020-10-16",8.0959,8.3441,7.7511,8.2476,6780.0],["2020-10-19",8.5096,8.7303,7.4476,7.5856,9400.0],["2020-10-20",7.3097,7.6545,7.2821,7.4338,3020.0],["2020-10-21",7.3925,7.3925,6.9649,7.3787,4060.0],["2020-10-22",7.0339,7.5442,7.0339,7.5442,2540.0],["2020-10-23",7.5856,7.5856,7.3097,7.3097,2680.0],["2020-10-26",7.3097,7.3925,6.9649,7.0615,2020.0],["2020-10-27",7.2545,7.3649,7.0753,7.2821,3560.0],["2020-10-28",7.2683,8.0683,7.2408,8.0683,4780.0],["2020-10-29",8.2614,8.6062,7.9028,7.9717,6400.0],["2020-10-30",7.9993,8.1234,7.489,7.5166,8060.0],["2020-11-02",7.889,7.9717,7.5718,7.6683,7000.0],["2020-11-03",7.6545,7.8338,7.4063,7.4063,1340.0],["2020-11-04",7.2683,7.9028,7.2683,7.558,5480.0],["2020-11-05",7.4614,7.7924,7.4614,7.5718,2740.0],["2020-11-06",7.5166,7.7235,7.3511,7.4338,1760.0],["2020-11-09",7.6545,7.8476,7.489,7.6683,8120.0],["2020-11-10",7.6545,7.7373,7.4476,7.6821,2080.0],["2020-11-11",7.8614,7.8614,7.489,7.7786,3160.0],["2020-11-12",7.6545,8.9096,7.6545,8.9096,6620.0],["2020-11-13",8.7855,8.9785,8.5648,8.7992,11440.0],["2020-11-16",8.5648,8.8544,8.5372,8.7854,6420.0],["2020-11-17",8.6889,8.8958,8.6751,8.882,2120.0],["2020-11-18",8.882,8.9647,8.551,8.9096,2400.0],["2020-11-19",8.3717,9.0337,7.9441,8.9647,7320.0],["2020-11-20",8.7579,9.6543,8.7027,9.6543,7820.0],["2020-11-23",9.9026,12.7575,9.8474,11.999,61740.0],["2020-11-24",17.8192,19.3087,12.7299,13.5161,235980.0],["2020-11-25",13.2264,13.5161,11.3094,11.8197,47040.0],["2020-11-27",12.0265,12.7437,11.861,12.592,28640.0],["2020-11-30",12.5506,12.5782,10.3439,11.8335,42980.0],["2020-12-01",12.1093,12.1093,10.537,10.9232,34540.0],["2020-12-02",10.4681,10.8129,9.6543,10.0681,43400.0],["2020-12-03",10.206,10.3164,9.5164,9.8336,40360.0],["2020-12-04",10.1095,10.275,9.6543,9.7785,39160.0],["2020-12-07",9.9853,10.5646,9.6681,10.1784,34840.0],["2020-12-08",10.1784,11.6404,10.1784,11.6404,58800.0],["2020-12-09",11.7921,12.0679,10.8542,11.1163,46240.0],["2020-12-10",10.7715,11.1025,10.4956,10.9508,38780.0],["2020-12-11",10.9232,11.0197,10.5094,10.7577,45660.0],["2020-12-14",10.6749,10.937,10.537,10.6887,32080.0],["2020-12-15",10.5232,10.6198,10.1646,10.1646,39600.0],["2020-12-16",10.2612,10.5508,10.1784,10.2336,23380.0],["2020-12-17",10.1646,10.4129,10.1095,10.1646,22780.0],["2020-12-18",10.206,10.4129,10.1233,10.1371,25320.0],["2020-12-21",9.9026,10.2336,9.8198,10.1922,24940.0],["2020-12-22",10.1508,10.1646,9.8336,9.9853,25640.0],["2020-12-23",9.9578,10.4267,9.9302,10.275,27660.0],["2020-12-24",10.1508,10.2474,9.9026,9.9991,28240.0],["2020-12-28",10.1095,10.2198,9.7923,9.9716,50440.0],["2020-12-29",11.3507,14.3022,10.9646,11.93,728580.0],["2020-12-30",11.7093,12.0817,9.475,10.7853,529240.0],["2020-12-31",10.8956,10.9646,9.5716,9.6543,256400.0],["2021-01-04",9.9991,10.5508,9.5854,10.4267,126820.0],["2021-01-05",10.5508,10.9508,9.6543,10.6612,164320.0],["2021-01-06",10.7577,11.0611,10.2888,10.7991,60480.0],["2021-01-07",10.8956,10.8956,10.0129,10.3715,114080.0],["2021-01-08",10.3853,10.5922,9.8612,10.0681,105040.0],["2021-01-11",9.9302,10.0819,9.6819,9.9164,80860.0],["2021-01-12",9.944,10.606,9.8474,10.206,92360.0],["2021-01-13",10.275,10.4819,10.275,10.4819,21800.0],["2021-01-14",10.537,11.1301,10.3715,11.0473,95960.0],["2021-01-15",11.0887,11.0887,10.2336,10.3026,80840.0],["2021-01-19",10.4819,10.9646,10.3439,10.8404,56980.0],["2021-01-20",10.9094,11.0335,10.606,10.8956,49640.0],["2021-01-21",10.9508,11.9024,10.7715,11.668,56920.0],["2021-01-22",11.7645,12.0679,11.3232,12.0128,56540.0],["2021-01-25",12.2058,12.7437,11.7231,12.2196,99320.0],["2021-01-26",12.2748,12.3713,11.5025,11.7231,72760.0],["2021-01-27",16.5365,17.1571,14.2057,16.6606,783540.0],["2021-01-28",16.109,27.0322,15.6952,27.0322,791240.0],["2021-01-29",24.9634,25.515,18.3432,19.5845,529040.0],["2021-02-01",22.5498,22.7153,19.6535,21.7085,269480.0],["2021-02-02",21.5292,21.6119,19.3087,20.0948,197420.0],["2021-02-03",20.2465,21.0189,20.0534,20.412,129460.0],["2021-02-04",20.2741,20.412,19.0328,20.0397,122020.0],["2021-02-05",19.9293,20.481,19.6811,20.0397,107920.0],["2021-02-08",20.6879,21.9291,20.481,20.6879,421600.0],["2021-02-09",20.6879,20.812,19.4742,20.1914,210160.0],["2021-02-10",20.2741,21.0189,19.488,19.7776,165580.0],["2021-02-11",20.0672,20.081,17.5847,17.6812,211700.0],["2021-02-12",17.2399,17.364,16.2055,16.9641,302400.0],["2021-02-16",17.6123,19.1708,17.1434,18.6329,192800.0],["2021-02-17",18.7432,18.7432,16.2055,16.5227,204640.0],["2021-02-18",16.3434,16.5227,15.1987,16.0814,98220.0],["2021-02-19",15.9986,17.695,15.8607,17.1158,121000.0],["2021-02-22",17.102,17.102,15.6676,16.0262,84540.0],["2021-02-23",15.5711,15.5711,12.923,14.5367,227540.0],["2021-02-24",14.0126,14.8953,13.8747,14.316,89640.0],["2021-02-25",14.1505,14.5091,13.3506,13.4885,137660.0],["2021-02-26",13.1713,13.1851,11.3783,12.0403,304100.0],["2021-03-01",12.4265,12.9506,11.1025,11.2542,371220.0],["2021-03-02",11.7093,13.9988,11.1852,13.5988,282460.0],["2021-03-03",14.2057,14.4815,11.5852,11.8473,292000.0],["2021-03-04",11.2818,11.6818,10.4129,10.7577,187860.0],["2021-03-05",11.2404,11.5852,9.8336,11.5162,174320.0],["2021-03-08",11.1577,11.7093,10.7715,11.0335,97160.0],["2021-03-09",11.2404,12.6748,11.2128,12.2472,102260.0],["2021-03-10",12.5782,12.7851,11.6542,12.1231,85280.0],["2021-03-11",12.5782,15.1849,12.4403,14.9642,357220.0],["2021-03-12",14.7574,14.7574,12.992,13.0334,338120.0],["2021-03-15",13.6816,14.247,13.4471,14.0402,151300.0],["2021-03-16",14.054,15.047,13.7919,14.0953,247560.0],["2021-03-17",13.8471,13.9298,13.1851,13.8747,286200.0],["2021-03-18",13.9988,14.385,13.3092,13.8609,329940.0],["2021-03-19",14.4888,14.6267,13.0185,13.3861,409120.0],["2021-03-22",13.4014,13.7996,13.0338,13.6311,108800.0],["2021-03-23",13.3708,13.5086,12.6662,12.9879,221740.0],["2021-03-24",13.0338,13.2329,12.1455,12.2527,223420.0],["2021-03-25",11.5635,12.7122,11.3338,12.2527,235880.0],["2021-03-26",12.4059,13.1257,12.4059,12.9113,153960.0],["2021-03-29",13.0798,13.3555,12.8807,13.0338,85540.0],["2021-03-30",12.9113,13.1104,12.6203,13.0032,127700.0],["2021-03-31",12.9113,13.1257,12.7428,12.8653,111900.0],["2021-04-01",13.0951,13.1257,12.7581,12.8653,162160.0],["2021-04-05",12.9266,12.9726,12.6203,12.7122,146840.0],["2021-04-06",13.0032,13.0338,12.6509,13.0032,113760.0],["2021-04-07",13.0491,13.0798,12.6509,12.7122,115940.0],["2021-04-08",12.9113,13.0032,12.7122,12.9266,113100.0],["2021-04-09",13.0032,13.0951,12.6203,12.7122,154440.0],["2021-04-12",12.8347,12.8807,11.7167,11.8085,236200.0],["2021-04-13",12.0842,12.6356,11.9464,12.023,108600.0],["2021-04-14",12.023,12.2221,10.7364,10.9202,288820.0],["2021-04-15",11.0274,11.1193,10.277,10.5067,166440.0],["2021-04-16",10.6445,10.6445,9.8634,10.3076,137920.0],["2021-04-19",10.3229,10.6599,10.2923,10.4148,64040.0],["2021-04-20",10.3995,10.4148,9.6031,9.7103,114460.0],["2021-04-21",9.7103,9.9094,9.4499,9.649,139120.0],["2021-04-22",9.7869,10.1391,9.5724,9.8481,128340.0],["2021-04-23",9.8787,10.5986,9.8787,10.522,62740.0],["2021-04-26",10.7211,11.0121,10.5067,10.8743,82780.0],["2021-04-27",10.9509,11.0581,10.4914,10.5986,48960.0],["2021-04-28",10.522,10.7977,10.3229,10.5526,49480.0],["2021-04-29",10.6905,10.6905,10.1391,10.4607,49120.0],["2021-04-30",10.277,10.5986,10.2004,10.277,66220.0],["2021-05-03",10.2157,10.4148,9.7409,9.7869,66240.0],["2021-05-04",9.7256,9.7256,9.1742,9.5724,78980.0],["2021-05-05",9.4652,9.6643,9.3427,9.3886,31340.0],["2021-05-06",9.4346,9.4805,8.7147,8.9138,93180.0],["2021-05-07",8.8066,9.067,8.6994,8.8985,70880.0],["2021-05-10",8.7913,8.8066,7.7958,7.8417,196040.0],["2021-05-11",7.6579,8.2706,7.3516,7.9949,106460.0],["2021-05-12",7.9796,8.2859,7.8877,8.0562,64760.0],["2021-05-13",8.3472,8.4237,7.612,7.8111,90780.0],["2021-05-14",7.7958,8.3778,7.7958,8.2859,50240.0],["2021-05-17",8.4391,8.5616,8.0255,8.194,66140.0],["2021-05-18",8.2246,8.9445,8.2246,8.8526,79940.0],["2021-05-19",8.7607,8.7607,8.194,8.5463,81700.0],["2021-05-20",8.6382,8.6382,8.2399,8.3778,98240.0],["2021-05-21",8.4237,9.0976,8.3931,8.4391,89240.0],["2021-05-24",8.5769,8.5769,8.1481,8.2399,81260.0],["2021-05-25",8.3931,8.5616,8.3012,8.3472,51320.0],["2021-05-26",8.5003,9.3733,8.485,9.1589,156480.0],["2021-05-27",9.2202,9.3427,8.7607,8.8066,204840.0],["2021-05-28",9.1436,9.1436,8.6994,8.8066,177840.0],["2021-06-01",9.4805,9.4805,8.3625,8.3625,242400.0],["2021-06-02",8.4391,8.5156,7.9796,8.2706,214320.0],["2021-06-03",8.0255,8.0715,7.7805,8.0408,96300.0],["2021-06-04",8.1634,8.194,7.9183,8.0408,85020.0],["2021-06-07",8.1787,8.3012,7.903,8.2399,103940.0],["2021-06-08",8.3778,8.9751,8.3625,8.776,142040.0],["2021-06-09",9.1589,9.2661,8.3318,8.5003,155460.0],["2021-06-10",8.5463,8.8066,8.194,8.2553,70620.0],["2021-06-11",8.2859,8.6535,8.2246,8.5003,99040.0],["2021-06-14",8.5156,8.7301,8.4237,8.5922,58040.0],["2021-06-15",8.5309,8.6841,8.0715,8.1481,104520.0],["2021-06-16",8.1174,8.3318,7.9183,7.9949,72260.0],["2021-06-17",7.9643,8.1481,7.8111,7.9183,111940.0],["2021-06-18",7.8877,8.0408,7.7345,7.9336,81760.0],["2021-06-21",7.9336,8.0102,7.7039,7.8264,68980.0],["2021-06-22",7.8417,7.9336,7.6886,7.8417,53780.0],["2021-06-23",7.9336,8.194,7.9183,8.1787,74440.0],["2021-06-24",8.2553,8.2859,8.0562,8.2246,52300.0],["2021-06-25",8.3625,8.4084,8.148,8.2246,36160.0],["2021-06-28",8.2246,8.4084,8.1787,8.3012,50980.0],["2021-06-29",8.3318,8.4084,8.0408,8.1787,49960.0],["2021-06-30",8.2246,8.8219,8.1174,8.5616,171540.0],["2021-07-01",8.5309,9.2508,8.194,8.2093,237500.0],["2021-07-02",8.1634,8.2706,7.9183,8.1174,99900.0],["2021-07-06",8.1174,8.1174,7.7805,7.9489,76780.0],["2021-07-07",8.0102,8.0255,7.5814,7.6426,122860.0],["2021-07-08",7.3363,7.4282,7.1372,7.1831,153480.0],["2021-07-09",7.2138,7.5201,7.2138,7.4742,72540.0],["2021-07-12",7.5201,7.5201,7.2444,7.4588,48240.0],["2021-07-13",7.3976,7.8877,7.3823,7.7652,70500.0],["2021-07-14",7.8111,7.8111,7.321,7.321,41000.0],["2021-07-15",7.2597,7.4742,7.1985,7.4742,36700.0],["2021-07-16",7.4435,7.4435,7.1066,7.1525,47020.0],["2021-07-19",6.9075,7.1066,6.6624,7.0147,55840.0],["2021-07-20",7.03,7.1066,6.8003,6.9228,43840.0],["2021-07-21",6.8309,7.321,6.8309,7.275,50300.0],["2021-07-22",7.275,7.3516,6.984,7.1985,23880.0],["2021-07-23",7.0913,7.0913,6.5858,6.7543,90300.0],["2021-07-26",6.6165,6.7696,6.402,6.5705,81120.0],["2021-07-27",6.4174,6.4174,5.8966,6.0804,116640.0],["2021-07-28",6.1264,6.4786,6.1264,6.3867,70560.0],["2021-07-29",6.5246,6.5705,6.3867,6.4939,38720.0],["2021-07-30",6.3561,6.739,6.2029,6.693,116920.0],["2021-08-02",6.7849,6.8462,6.4633,6.4633,48980.0],["2021-08-03",6.402,6.402,5.9732,6.1876,83280.0],["2021-08-04",6.1264,6.3101,6.1264,6.2336,40740.0],["2021-08-05",6.2029,6.5093,6.2029,6.3255,33600.0],["2021-08-06",6.2948,6.3867,6.0345,6.1264,40100.0],["2021-08-09",6.1264,6.3408,5.9426,6.1876,70040.0],["2021-08-10",6.2948,6.3867,6.1723,6.3867,34200.0],["2021-08-11",6.402,6.4174,6.2182,6.2795,20040.0],["2021-08-12",6.3255,6.3255,5.6975,5.8047,113340.0],["2021-08-13",5.82,5.9426,5.6822,5.6822,56920.0],["2021-08-16",5.5903,5.5903,5.1002,5.2074,117720.0],["2021-08-17",5.238,5.2993,5.1155,5.238,61180.0],["2021-08-18",5.3606,6.1264,5.3146,5.9426,182420.0],["2021-08-19",5.6516,5.8507,5.3912,5.4831,107860.0],["2021-08-20",5.7128,6.1723,5.1002,5.284,208560.0],["2021-08-23",5.3299,5.8507,5.2533,5.8047,121880.0],["2021-08-24",5.9732,6.1417,5.9426,6.0038,70540.0],["2021-08-25",6.0191,6.2336,5.9272,6.1264,53120.0],["2021-08-26",6.1264,6.1876,6.0957,6.1417,41400.0],["2021-08-27",6.1417,6.6011,6.0038,6.5093,81020.0],["2021-08-30",6.5705,6.8921,6.5093,6.6318,102100.0],["2021-08-31",6.6624,6.9381,6.6165,6.739,114560.0],["2021-09-01",6.7696,7.3363,6.7696,7.2291,80200.0],["2021-09-02",7.1832,7.321,6.7696,6.8156,113700.0],["2021-09-03",6.8309,7.03,6.6624,6.8768,62200.0],["2021-09-07",6.9075,7.03,6.5858,6.8156,76940.0],["2021-09-08",6.8156,6.8309,6.448,6.693,59900.0],["2021-09-09",6.5858,6.8462,6.4786,6.6777,46500.0],["2021-09-10",6.7543,6.9381,6.693,6.9075,64020.0],["2021-09-13",6.9534,6.9534,6.5399,6.5399,67980.0],["2021-09-14",6.5246,6.693,6.3714,6.402,44480.0],["2021-09-15",6.3561,6.4939,6.2948,6.4174,51760.0],["2021-09-16",6.2642,6.5705,6.2642,6.4174,48020.0],["2021-09-17",6.4327,6.8462,6.4327,6.6165,46880.0],["2021-09-20",6.3561,6.402,6.0498,6.0651,90020.0],["2021-09-21",6.0191,6.2336,6.0191,6.1264,52420.0],["2021-09-22",6.2029,6.4327,6.1723,6.3561,50880.0],["2021-09-23",6.3561,6.6624,6.3561,6.5093,44500.0],["2021-09-24",6.4327,6.4939,6.2948,6.2948,46460.0],["2021-09-27",6.2948,6.6165,6.2029,6.5246,52540.0],["2021-09-28",6.5246,6.6165,6.3714,6.3867,40600.0],["2021-09-29",6.2948,6.4939,6.0651,6.0804,56840.0],["2021-09-30",6.1264,6.5093,6.0957,6.157,61980.0],["2021-10-01",6.2182,6.3714,5.7435,6.157,93100.0],["2021-10-04",6.0498,6.157,5.9272,6.0345,64800.0],["2021-10-05",6.0345,6.2642,5.9885,6.111,35040.0],["2021-10-06",6.0191,6.3255,6.0191,6.2489,35800.0],["2021-10-07",6.3408,6.7696,6.3408,6.6318,62220.0],["2021-10-08",6.5705,6.9228,6.5399,6.8309,48500.0],["2021-10-11",6.9381,7.1066,6.8921,6.9228,34980.0],["2021-10-12",6.9228,7.03,6.7543,6.8156,28500.0],["2021-10-13",6.8003,6.9381,6.7543,6.9228,38640.0],["2021-10-14",6.9381,6.9687,6.7543,6.8462,27060.0],["2021-10-15",6.8921,6.9994,6.8003,6.8921,28280.0],["2021-10-18",6.8921,6.9534,6.8003,6.9381,51220.0],["2021-10-19",6.9534,6.9687,6.6011,6.8615,39820.0],["2021-10-20",6.8309,6.9228,6.8309,6.8309,19520.0],["2021-10-21",6.8309,6.9687,6.8156,6.8921,37960.0],["2021-10-22",6.8921,6.8921,6.6011,6.6318,35780.0],["2021-10-25",6.6165,6.8921,6.6165,6.7084,28580.0],["2021-10-26",6.7543,6.8156,6.5858,6.6165,44720.0],["2021-10-27",6.448,6.6011,6.2948,6.2948,50420.0],["2021-10-28",6.2182,6.6318,6.157,6.5246,45620.0],["2021-10-29",6.3101,6.5858,6.2795,6.3561,37280.0],["2021-11-01",6.739,6.9075,6.3101,6.739,72240.0],["2021-11-02",6.739,6.8921,6.6165,6.7849,36320.0],["2021-11-03",6.7543,6.9687,6.7543,6.9228,36100.0],["2021-11-04",6.9228,6.9228,6.6777,6.7237,25260.0],["2021-11-05",6.7543,6.8921,6.5705,6.6165,34920.0],["2021-11-08",6.6165,6.6777,6.3101,6.4327,46060.0],["2021-11-09",6.402,6.4786,6.2948,6.2948,24960.0],["2021-11-10",6.2948,6.739,6.2948,6.4939,37060.0],["2021-11-11",6.4786,6.7696,6.4786,6.5858,32020.0],["2021-11-12",6.5093,6.9687,6.5093,6.8768,35160.0],["2021-11-15",6.8768,6.9687,6.7237,6.8615,32140.0],["2021-11-16",6.8615,6.9687,6.739,6.8462,36220.0],["2021-11-17",6.8615,6.9075,6.6011,6.693,40340.0],["2021-11-18",6.693,6.739,6.6165,6.6624,24480.0],["2021-11-19",6.6624,6.739,6.3867,6.448,33920.0],["2021-11-22",6.4327,6.7543,6.3867,6.448,51360.0],["2021-11-23",6.3867,6.5246,5.3912,5.8047,130480.0],["2021-11-24",5.7588,5.9272,5.3606,5.5903,109140.0],["2021-11-26",5.4678,5.5137,5.0542,5.284,70920.0],["2021-11-29",5.3146,5.4065,4.8705,4.8858,71740.0],["2021-11-30",4.8705,4.993,4.5182,4.8245,95900.0],["2021-12-01",4.9011,4.947,4.5641,4.5794,41260.0],["2021-12-02",4.5794,4.656,4.1659,4.3803,74120.0],["2021-12-03",4.3957,4.411,4.0128,4.0893,90320.0],["2021-12-06",4.0587,4.5948,3.9974,4.4569,64380.0],["2021-12-07",4.5948,4.9011,4.5794,4.702,48380.0],["2021-12-08",4.6254,4.8858,4.5948,4.7479,35200.0],["2021-12-09",4.7479,4.9623,4.6407,4.7326,28440.0],["2021-12-10",4.7479,4.8705,4.6254,4.6713,31680.0],["2021-12-13",4.5948,4.656,4.3957,4.4569,38640.0],["2021-12-14",4.365,4.6254,4.365,4.5029,44440.0],["2021-12-15",4.3803,4.5488,4.1047,4.411,43660.0],["2021-12-16",4.411,4.6407,4.1506,4.1506,43920.0],["2021-12-17",4.074,4.4722,4.0281,4.3344,46140.0],["2021-12-20",3.9821,4.4263,3.9821,4.2272,56980.0],["2021-12-21",4.1966,4.656,4.1966,4.4876,39180.0],["2021-12-22",4.4722,4.7326,4.4416,4.5948,31980.0],["2021-12-23",4.6407,5.0696,4.5948,4.9164,42360.0],["2021-12-27",4.8398,4.9623,4.5948,4.5948,50560.0],["2021-12-28",4.5948,4.7326,4.365,4.3803,51460.0],["2021-12-29",4.3957,4.4722,4.3191,4.3803,39320.0],["2021-12-30",4.3191,5.0236,4.3191,4.8092,75200.0],["2021-12-31",4.7632,5.0236,4.6867,4.8092,56620.0],["2022-01-03",4.8551,5.0849,4.8092,5.0236,26000.0],["2022-01-04",5.0849,5.0849,4.9317,4.9623,22460.0],["2022-01-05",4.9317,5.0849,4.7786,4.8245,20000.0],["2022-01-06",4.8705,5.0849,4.8705,5.0083,22420.0],["2022-01-07",5.0389,5.1002,4.9164,4.9317,17040.0],["2022-01-10",4.9317,5.0849,4.7939,4.9317,23160.0],["2022-01-11",4.9623,5.3299,4.9623,5.2993,19280.0],["2022-01-12",5.3452,5.8507,5.3452,5.4831,44200.0],["2022-01-13",5.4678,5.5597,5.1461,5.2074,18920.0],["2022-01-14",5.3606,5.3606,5.0083,5.0696,15520.0],["2022-01-18",4.9777,5.0542,4.702,4.8398,39140.0],["2022-01-19",4.8551,5.0542,4.7786,4.7939,24300.0],["2022-01-20",4.9777,5.238,4.8398,4.8551,29580.0],["2022-01-21",4.8092,5.1155,4.7479,4.9317,27280.0],["2022-01-24",4.6713,4.8092,4.3497,4.7326,39920.0],["2022-01-25",4.7173,5.0849,4.7173,4.947,28060.0],["2022-01-26",5.0083,5.238,4.8858,4.9623,16120.0],["2022-01-27",4.9623,5.0849,4.8705,4.9164,22840.0],["2022-01-28",4.8705,5.1002,4.8092,4.9317,24460.0],["2022-01-31",4.9777,5.1615,4.947,5.0389,41640.0],["2022-02-01",5.2074,5.4371,5.1155,5.284,15980.0],["2022-02-02",5.3912,5.3912,5.1308,5.3452,9700.0],["2022-02-03",5.2227,5.6669,5.1615,5.3606,20940.0],["2022-02-04",5.3452,5.529,5.0389,5.1461,13140.0],["2022-02-07",5.0696,5.4371,5.0696,5.2227,11540.0],["2022-02-08",5.1461,5.6516,5.0542,5.1768,86480.0],["2022-02-09",5.2227,5.6669,5.2227,5.6669,20500.0],["2022-02-10",5.5137,5.6822,5.4525,5.529,13580.0],["2022-02-11",5.5137,5.6669,5.3606,5.529,11980.0],["2022-02-14",5.4525,5.575,5.2687,5.4065,12220.0],["2022-02-15",5.4218,5.6669,5.4218,5.5597,18180.0],["2022-02-16",5.4371,5.575,5.2074,5.3759,14720.0],["2022-02-17",5.2533,5.4831,5.1155,5.238,9740.0],["2022-02-18",5.1768,5.4218,5.1002,5.3452,12180.0],["2022-02-22",5.1615,5.3146,4.993,5.1615,18220.0],["2022-02-23",5.1921,5.3146,4.8092,4.8092,25200.0],["2022-02-24",4.2119,4.8551,4.2119,4.7786,34660.0],["2022-02-25",4.7173,5.1002,4.7173,5.0083,9100.0],["2022-02-28",4.8551,5.4678,4.7939,5.1921,32240.0],["2022-03-01",5.1155,5.2227,4.9777,5.1155,5420.0],["2022-03-02",5.0849,5.6362,4.9777,5.238,19760.0],["2022-03-03",5.1308,5.2533,4.8245,4.9164,10020.0],["2022-03-04",4.7632,4.993,4.7479,4.9164,8440.0],["2022-03-07",4.7786,4.9317,4.6867,4.7632,13620.0],["2022-03-08",4.7326,4.8245,4.411,4.5029,22320.0],["2022-03-09",4.6867,4.7632,4.4416,4.656,15340.0],["2022-03-10",4.4722,4.7632,4.4416,4.5948,21460.0],["2022-03-11",4.1353,4.411,4.0587,4.074,43280.0],["2022-03-14",4.074,4.1047,3.0325,3.0632,95080.0],["2022-03-15",3.0632,3.3235,2.9866,2.9866,52020.0],["2022-03-16",3.2317,3.492,3.0632,3.1244,60700.0],["2022-03-17",3.3082,3.3848,3.1398,3.1857,41000.0],["2022-03-18",3.201,4.0587,3.201,3.6911,63180.0],["2022-03-21",3.6758,3.8137,3.538,3.7218,32300.0],["2022-03-22",3.8596,3.9668,3.7524,3.8902,19820.0],["2022-03-23",3.7677,4.2884,3.7677,4.1506,29560.0],["2022-03-24",4.1812,4.2731,4.0128,4.1812,20940.0],["2022-03-25",4.0281,4.2731,3.9362,3.9362,20860.0],["2022-03-28",3.9821,4.2884,3.9209,4.12,29300.0],["2022-03-29",4.12,4.3344,4.1047,4.1047,16860.0],["2022-03-30",4.0128,4.2731,4.0128,4.1353,19340.0],["2022-03-31",4.0434,4.1506,3.7677,3.9668,47200.0],["2022-04-01",4.0893,4.1812,3.9974,4.0281,15660.0],["2022-04-04",4.0893,4.2578,4.0128,4.0434,20900.0],["2022-04-05",3.9515,4.2272,3.8596,3.8749,23980.0],["2022-04-06",3.829,4.074,3.7524,3.8137,23900.0],["2022-04-07",3.7983,4.074,3.6758,3.7218,18680.0],["2022-04-08",3.8137,3.9668,3.6758,3.6758,15240.0],["2022-04-11",3.6758,3.8596,3.5686,3.6145,13500.0],["2022-04-12",3.5992,4.0281,3.5992,3.6299,28240.0],["2022-04-13",3.6758,3.9515,3.6758,3.829,9600.0],["2022-04-14",3.7524,4.1353,3.7524,4.0893,16640.0],["2022-04-18",4.0281,4.074,3.7677,3.829,16380.0],["2022-04-19",3.7524,3.9668,3.5533,3.6299,19740.0],["2022-04-20",3.6145,3.8749,3.6145,3.7218,17900.0],["2022-04-21",3.6758,4.0587,3.6605,3.6911,18180.0],["2022-04-22",3.7371,3.8749,3.5686,3.6145,64880.0],["2022-04-25",4.12,5.1461,3.9362,5.0849,1093320.0],["2022-04-26",4.7173,4.8245,4.2884,4.3803,141340.0],["2022-04-27",4.3497,4.7786,4.2425,4.7479,65840.0],["2022-04-28",4.8858,5.1002,4.656,4.9164,60720.0],["2022-04-29",5.0389,5.238,4.8398,4.8551,86240.0],["2022-05-02",4.8858,5.1615,4.8705,5.1615,34740.0],["2022-05-03",5.1615,5.3452,5.0236,5.2533,46360.0],["2022-05-04",5.0696,5.1308,4.8551,5.0389,46380.0],["2022-05-05",4.9011,5.0849,4.7479,4.8858,28160.0],["2022-05-06",4.7939,4.8705,4.6101,4.6254,24580.0],["2022-05-09",4.5641,4.5948,4.2425,4.2884,31460.0],["2022-05-10",4.3191,4.4416,3.9974,4.0587,55300.0],["2022-05-11",4.1966,4.2731,3.829,3.8902,43200.0],["2022-05-12",3.8902,4.3344,3.783,4.1812,41720.0],["2022-05-13",4.2884,4.4263,4.074,4.12,47580.0],["2022-05-16",4.4416,4.6407,4.2119,4.411,68700.0],["2022-05-17",4.6254,5.0542,4.6254,4.8705,73660.0],["2022-05-18",4.7632,5.0389,4.7632,4.9011,53540.0],["2022-05-19",4.8245,5.1921,4.7786,5.1155,53340.0],["2022-05-20",5.1002,5.1921,4.993,5.0849,58640.0],["2022-05-23",5.0849,5.82,5.0389,5.575,191060.0],["2022-05-24",6.2296,6.7576,6.0184,6.3141,133340.0],["2022-05-25",6.0184,6.2719,5.5116,6.0184,87920.0],["2022-05-26",5.8495,6.3141,5.047,5.575,178100.0],["2022-05-27",5.4694,6.1029,5.4694,6.0396,74280.0],["2022-05-31",5.9129,6.842,5.8495,6.6097,219660.0],["2022-06-01",6.3986,6.7364,6.3563,6.5041,32560.0],["2022-06-02",6.5041,6.8843,6.5041,6.7364,52580.0],["2022-06-03",6.6731,6.9265,6.4408,6.7998,39400.0],["2022-06-06",6.8209,7.0321,6.8209,6.9054,44640.0],["2022-06-07",6.7998,7.0321,6.7364,6.9265,19780.0],["2022-06-08",6.8843,7.0743,6.8631,7.0532,28500.0],["2022-06-09",6.8631,6.9898,6.7787,6.7787,25980.0],["2022-06-10",6.2296,6.8631,5.8706,6.5041,49540.0],["2022-06-13",6.1874,6.7998,6.124,6.4197,43600.0],["2022-06-14",6.4619,7.0321,6.4619,6.8631,48700.0],["2022-06-15",6.8843,6.9898,6.6942,6.842,19580.0],["2022-06-16",6.9642,10.3241,6.9642,9.5911,317280.0],["2022-06-17",9.2245,9.3161,8.7969,9.1329,61880.0],["2022-06-21",8.6747,9.0412,8.5525,8.6747,31900.0],["2022-06-22",8.5525,9.2245,8.3998,9.0412,24280.0],["2022-06-23",9.0412,9.0412,8.0027,8.522,35160.0],["2022-06-24",8.522,8.5525,8.3387,8.4609,20440.0],["2022-06-27",8.4609,8.4609,8.0333,8.2165,27200.0],["2022-06-28",8.0944,8.2165,7.6362,7.6362,35980.0],["2022-06-29",7.6362,7.7889,7.2391,7.2696,34040.0],["2022-06-30",7.1475,7.178,6.842,6.8726,64980.0],["2022-07-01",6.7809,7.178,6.7504,7.0864,20940.0],["2022-07-05",7.0864,7.6667,7.0253,7.1475,39180.0],["2022-07-06",7.1169,7.2696,6.7809,6.8115,23780.0],["2022-07-07",6.8115,7.1475,6.8115,7.0253,32080.0],["2022-07-08",6.9337,7.2086,6.7504,6.9031,32580.0],["2022-07-11",6.6893,7.0558,6.6282,6.842,22720.0],["2022-07-12",6.7198,7.178,6.7198,6.8726,12020.0],["2022-07-13",7.1169,7.178,6.7504,7.0253,14880.0],["2022-07-14",6.842,7.4224,6.7504,7.1475,11500.0],["2022-07-15",7.3307,7.3613,7.1475,7.1475,2960.0],["2022-07-18",7.6362,7.8805,7.2086,7.8805,39860.0],["2022-07-19",7.9111,7.9111,7.3307,7.5751,7040.0],["2022-07-20",7.6056,7.9722,7.4835,7.85,16540.0],["2022-07-21",8.522,8.7663,7.8805,8.7663,30000.0],["2022-07-22",8.3693,8.3693,7.7278,7.7278,6740.0],["2022-07-25",7.7278,8.2471,7.3613,8.0027,21600.0],["2022-07-26",7.8805,8.3082,7.6362,8.1554,10000.0],["2022-07-27",8.3387,8.4914,8.186,8.3693,20220.0],["2022-07-28",8.3998,8.5525,8.2471,8.4609,9360.0],["2022-07-29",8.3387,8.4609,8.0638,8.2471,15900.0],["2022-08-01",8.0027,8.0944,7.7889,7.8195,5760.0],["2022-08-02",7.6667,8.3693,7.6667,8.186,13420.0],["2022-08-03",8.2471,8.3693,7.9722,7.9722,13800.0],["2022-08-04",7.9722,8.3082,7.9416,8.186,10860.0],["2022-08-05",7.9722,8.2776,7.9722,8.2471,10380.0],["2022-08-08",8.3082,8.3082,8.0027,8.186,24540.0],["2022-08-09",8.0027,8.1249,8.0027,8.0638,2900.0],["2022-08-10",8.186,8.2776,8.0027,8.1554,13860.0],["2022-08-11",8.1554,8.3082,8.0944,8.2165,17820.0],["2022-08-12",8.0638,8.2165,8.0027,8.186,9320.0],["2022-08-15",7.9111,8.1249,7.7889,7.85,15820.0],["2022-08-16",7.8195,8.0333,7.7584,7.8805,20360.0],["2022-08-17",7.8805,8.0944,7.7889,7.7889,19740.0],["2022-08-18",7.7889,7.9111,7.7278,7.85,36680.0],["2022-08-19",7.7278,7.8805,7.6362,7.7889,6200.0],["2022-08-22",7.7889,7.85,7.7584,7.8195,5160.0],["2022-08-23",7.8805,7.8805,7.6667,7.7584,3360.0],["2022-08-24",7.6667,7.9111,7.6667,7.7889,8040.0],["2022-08-25",7.9416,8.2165,7.7889,8.0944,8740.0],["2022-08-26",8.0027,8.2165,7.9722,8.0333,11880.0],["2022-08-29",8.186,8.186,7.85,7.9111,12140.0],["2022-08-30",7.3613,7.5751,7.0253,7.1169,16280.0],["2022-08-31",7.1169,7.6362,7.1169,7.3918,6840.0],["2022-09-01",7.1475,7.4224,6.7198,7.0558,24620.0],["2022-09-02",7.0253,7.3307,6.8726,6.8726,4880.0],["2022-09-06",6.8726,7.0864,6.5977,6.6588,8540.0],["2022-09-07",6.506,6.7198,6.4144,6.4144,22540.0],["2022-09-08",6.4144,7.0253,6.3228,6.4144,24500.0],["2022-09-09",6.3839,7.0253,6.1089,6.4449,18800.0],["2022-09-12",6.4755,6.9337,6.4449,6.5977,15580.0],["2022-09-13",6.6588,6.7198,6.506,6.5366,5600.0],["2022-09-14",6.8115,6.8115,6.4755,6.5671,6820.0],["2022-09-15",6.4449,6.7809,6.4449,6.5977,10260.0],["2022-09-16",6.6282,6.7809,6.2311,6.2311,15140.0],["2022-09-19",6.2006,7.0253,6.1395,6.8726,17600.0],["2022-09-20",6.9947,6.9947,6.6282,6.8115,13060.0],["2022-09-21",6.8115,6.9031,6.4144,6.5366,9520.0],["2022-09-22",6.6282,6.7809,6.5671,6.7504,6020.0],["2022-09-23",6.506,6.842,6.3839,6.6588,13740.0],["2022-09-26",6.6282,6.9947,6.4755,6.5671,13700.0],["2022-09-27",6.5977,6.8115,6.2006,6.4144,12560.0],["2022-09-28",6.4144,6.4755,6.1089,6.3533,10240.0],["2022-09-29",6.4144,6.6282,6.17,6.4144,13100.0],["2022-09-30",6.4449,7.1475,6.4449,7.0253,13520.0],["2022-10-03",6.9947,7.2696,6.9642,7.1169,1960.0],["2022-10-04",7.2696,7.3918,7.0558,7.2391,7400.0],["2022-10-05",7.3002,7.6056,7.3002,7.6056,2340.0],["2022-10-06",7.4224,7.6362,7.3613,7.4224,6620.0],["2022-10-07",7.0864,7.4224,7.0864,7.2696,2340.0],["2022-10-10",7.3613,7.3918,7.0558,7.2696,4200.0],["2022-10-11",7.1169,7.4224,6.7504,6.9031,58220.0],["2022-10-12",7.6362,8.1554,7.3918,7.6362,324140.0],["2022-10-13",7.3918,7.7889,7.2696,7.4224,43020.0],["2022-10-14",7.6362,7.7889,7.3918,7.6973,32260.0],["2022-10-17",7.6973,7.6973,7.5751,7.6667,50660.0],["2022-10-18",7.6973,7.6973,7.6056,7.6667,33740.0],["2022-10-19",7.6973,7.7278,7.5751,7.6973,20500.0],["2022-10-20",7.7889,7.8805,7.5446,7.7278,41320.0],["2022-10-21",7.6973,8.186,7.6667,8.0333,25460.0],["2022-10-24",7.8195,8.0333,7.6362,7.8195,45720.0],["2022-10-25",7.6667,7.7584,7.2086,7.6667,38200.0],["2022-10-26",7.5751,7.8195,7.5446,7.6056,10500.0],["2022-10-27",7.8195,7.8805,7.514,7.5751,11380.0],["2022-10-28",7.5751,7.6362,7.2696,7.4835,31380.0],["2022-10-31",7.4835,7.7584,7.4835,7.6973,8720.0],["2022-11-01",7.6667,7.7889,7.3307,7.3307,19620.0],["2022-11-02",7.6362,7.7278,7.2086,7.2391,14080.0],["2022-11-03",7.2391,7.6362,7.2391,7.5751,6520.0],["2022-11-04",7.6667,7.7584,7.5751,7.6667,10140.0],["2022-11-07",7.6973,7.7889,7.5751,7.6667,11780.0],["2022-11-08",7.8195,7.9416,7.5446,7.6056,38720.0],["2022-11-09",7.6056,7.85,7.6056,7.7278,12320.0],["2022-11-10",7.7889,7.8805,7.6056,7.6362,29600.0],["2022-11-11",7.6973,7.9416,7.6973,7.85,23140.0],["2022-11-14",7.9722,8.2165,7.7584,7.9416,45580.0],["2022-11-15",7.9722,8.0027,7.6056,7.6362,163020.0],["2022-11-16",7.6362,7.7278,7.5751,7.6056,17720.0],["2022-11-17",7.5751,7.8805,7.5751,7.6667,28440.0],["2022-11-18",7.6667,7.7584,7.5751,7.6362,75620.0],["2022-11-21",7.6973,7.85,7.6667,7.7889,38120.0],["2022-11-22",7.8195,8.0638,7.7889,7.9111,59440.0],["2022-11-23",7.9111,7.9722,7.6362,7.85,92660.0],["2022-11-25",8.05,8.6,7.9,8.15,373080.0],["2022-11-28",8.2,8.45,7.65,7.65,111760.0],["2022-11-29",8.0,8.0,7.3,7.6,88560.0],["2022-11-30",7.55,7.65,6.1,6.45,187760.0],["2022-12-01",6.45,6.7,6.45,6.45,38820.0],["2022-12-02",6.65,7.0,6.6,6.95,45080.0],["2022-12-05",7.1,7.1,6.5,6.7,89920.0],["2022-12-06",6.95,7.0,6.5,6.65,38740.0],["2022-12-07",6.7,6.75,6.5,6.65,30360.0],["2022-12-08",6.55,6.65,6.45,6.55,26880.0],["2022-12-09",6.6,6.75,6.55,6.7,14640.0],["2022-12-12",6.55,6.85,6.5,6.65,46620.0],["2022-12-13",6.95,6.95,6.65,6.8,21060.0],["2022-12-14",6.5,6.75,6.5,6.55,22820.0],["2022-12-15",6.5,6.7,6.45,6.5,20020.0],["2022-12-16",6.4,6.6,6.4,6.5,11900.0],["2022-12-19",6.4,6.6,6.35,6.45,24040.0],["2022-12-20",6.35,6.55,6.35,6.4,31160.0],["2022-12-21",6.35,6.65,6.35,6.65,22640.0],["2022-12-22",6.7,6.8,6.55,6.75,19860.0],["2022-12-23",6.8,6.8,6.55,6.7,11580.0],["2022-12-27",6.7,6.8,6.45,6.5,24760.0],["2022-12-28",6.4,6.65,6.35,6.5,16920.0],["2022-12-29",6.5,6.55,6.35,6.4,27720.0],["2022-12-30",6.35,6.65,6.35,6.55,27300.0],["2023-01-03",6.5,6.75,6.5,6.7,16120.0],["2023-01-04",6.65,6.95,6.65,6.95,24160.0],["2023-01-05",7.0,7.05,6.8,6.9,14040.0],["2023-01-06",7.05,7.05,6.85,7.0,10280.0],["2023-01-09",7.15,7.15,6.95,7.05,16840.0],["2023-01-10",7.15,7.25,7.05,7.25,17160.0],["2023-01-11",7.3,7.3,7.0,7.05,47220.0],["2023-01-12",7.15,7.25,7.0,7.15,28880.0],["2023-01-13",7.2,7.2,7.0,7.1,37940.0],["2023-01-17",7.2,7.2,6.95,7.05,16340.0],["2023-01-18",7.1,7.1,6.65,6.75,16380.0],["2023-01-19",6.8,6.9,6.65,6.75,12980.0],["2023-01-20",6.75,6.95,6.75,6.9,9340.0],["2023-01-23",6.75,7.0,6.75,6.95,22960.0],["2023-01-24",7.1,7.15,6.95,7.05,13060.0],["2023-01-25",7.1,7.25,7.0,7.2,29400.0],["2023-01-26",7.35,7.35,7.15,7.15,14440.0],["2023-01-27",7.3,7.45,7.2,7.4,16540.0],["2023-01-30",7.55,7.55,7.05,7.25,12940.0],["2023-01-31",7.15,7.35,6.5,6.9,38100.0],["2023-02-01",6.85,7.15,6.85,7.05,8880.0],["2023-02-02",7.0,7.25,7.0,7.15,18620.0],["2023-02-03",7.0,7.55,7.0,7.4,17960.0],["2023-02-06",7.15,7.35,7.15,7.2,22800.0],["2023-02-07",7.3,7.3,7.1,7.25,11120.0],["2023-02-08",7.3,7.3,7.1,7.15,7440.0],["2023-02-09",7.2,7.35,7.0,7.05,23220.0],["2023-02-10",7.15,7.2,7.0,7.15,10680.0],["2023-02-13",7.3,7.3,7.05,7.15,6960.0],["2023-02-14",7.15,7.15,7.05,7.05,4940.0],["2023-02-15",7.1,7.1,6.8,6.9,24540.0],["2023-02-16",7.0,7.1,6.85,7.1,25800.0],["2023-02-17",7.0,7.25,6.95,7.1,14760.0],["2023-02-21",7.2,7.35,6.8,6.85,8300.0],["2023-02-22",6.8,7.05,6.65,7.05,7440.0],["2023-02-23",7.0,7.0,6.75,6.8,11720.0],["2023-02-24",6.85,7.0,6.7,6.8,10460.0],["2023-02-27",6.8,6.85,6.6,6.65,6480.0],["2023-02-28",6.75,6.75,6.65,6.65,2740.0],["2023-03-01",6.75,6.95,6.7,6.85,7060.0],["2023-03-02",7.0,7.0,6.75,6.8,1700.0],["2023-03-03",6.95,6.95,6.5,6.6,16080.0],["2023-03-06",6.6,6.8,6.55,6.8,10120.0],["2023-03-07",6.7,6.8,6.7,6.75,5720.0],["2023-03-08",6.75,6.75,6.5,6.55,9220.0],["2023-03-09",6.55,6.65,6.5,6.55,11360.0],["2023-03-10",6.45,6.45,6.25,6.35,14880.0],["2023-03-13",6.25,6.25,5.85,6.0,25040.0],["2023-03-14",6.0,6.0,5.4,5.45,32920.0],["2023-03-15",5.3,5.4,5.05,5.05,22500.0],["2023-03-16",5.25,5.4,5.2,5.35,10300.0],["2023-03-17",5.3,5.5,5.3,5.35,11080.0],["2023-03-20",5.7,5.75,5.4,5.4,21640.0],["2023-03-21",5.45,5.55,5.3,5.4,10480.0],["2023-03-22",5.45,5.6,5.15,5.3,24600.0],["2023-03-23",5.2,5.4,5.2,5.35,8760.0],["2023-03-24",5.45,5.7,5.35,5.45,13760.0],["2023-03-27",5.45,5.75,5.45,5.65,8300.0],["2023-03-28",5.5,5.85,5.5,5.8,4200.0],["2023-03-29",5.75,6.05,5.7,5.85,7080.0],["2023-03-30",5.9,6.0,5.85,5.95,3820.0],["2023-03-31",5.85,6.05,5.7,5.7,7480.0],["2023-04-03",5.8,5.95,5.75,5.9,6600.0],["2023-04-04",5.95,5.95,5.8,5.8,4860.0],["2023-04-05",5.5,5.9,5.5,5.75,5980.0],["2023-04-06",5.65,5.85,5.6,5.7,11440.0],["2023-04-10",5.95,5.95,5.75,5.8,7140.0],["2023-04-11",5.65,6.0,5.65,5.75,7340.0],["2023-04-12",5.7,5.9,5.5,5.7,9340.0],["2023-04-13",5.75,5.95,5.7,5.85,6680.0],["2023-04-14",5.95,6.15,5.65,5.65,8660.0],["2023-04-17",5.65,5.95,5.65,5.85,9180.0],["2023-04-18",5.95,5.95,5.65,5.65,9260.0],["2023-04-19",5.9,5.9,5.6,5.85,5500.0],["2023-04-20",5.9,5.95,5.65,5.7,5660.0],["2023-04-21",6.0,6.15,5.55,5.85,48160.0],["2023-04-24",6.1,6.1,5.65,5.65,11460.0],["2023-04-25",5.45,5.9,5.45,5.75,10280.0],["2023-04-26",5.65,6.1,5.5,5.6,14700.0],["2023-04-27",5.55,5.85,5.55,5.6,9040.0],["2023-04-28",5.8,6.0,5.7,5.95,7220.0],["2023-05-01",6.0,6.0,5.75,5.8,9140.0],["2023-05-02",5.75,5.95,5.4,5.55,12420.0],["2023-05-03",5.75,5.8,5.6,5.6,5640.0],["2023-05-04",5.55,5.75,5.4,5.45,12680.0],["2023-05-05",5.35,5.9,5.35,5.55,8620.0],["2023-05-08",5.45,5.55,5.3,5.3,12580.0],["2023-05-09",5.5,5.55,5.35,5.35,6680.0],["2023-05-10",5.55,5.65,5.4,5.6,5360.0],["2023-05-11",5.4,5.7,5.4,5.55,7600.0],["2023-05-12",5.5,5.7,5.5,5.6,5300.0],["2023-05-15",5.45,5.75,5.45,5.5,5920.0],["2023-05-16",5.5,5.75,5.5,5.55,2940.0],["2023-05-17",5.55,5.75,5.5,5.5,2840.0],["2023-05-18",5.4,5.75,5.4,5.55,10820.0],["2023-05-19",5.55,6.0,5.55,5.65,7400.0],["2023-05-22",5.95,5.95,5.6,5.6,5820.0],["2023-05-23",5.6,5.9,5.6,5.75,3920.0],["2023-05-24",5.75,5.95,5.75,5.8,6440.0],["2023-05-25",5.8,5.9,5.55,5.7,4220.0],["2023-05-26",5.7,5.85,5.7,5.75,4700.0],["2023-05-30",5.7,6.0,5.7,5.8,5740.0],["2023-05-31",6.0,6.05,5.7,5.85,10060.0],["2023-06-01",5.85,5.9,5.7,5.8,5720.0],["2023-06-02",6.05,6.1,5.8,5.85,7380.0],["2023-06-05",5.95,5.95,5.75,5.85,4160.0],["2023-06-06",5.75,5.9,5.3,5.5,15940.0],["2023-06-07",5.7,5.9,5.65,5.9,8920.0],["2023-06-08",5.95,5.95,5.8,5.95,27360.0],["2023-06-09",5.75,6.25,5.6,6.0,27780.0],["2023-06-12",5.8,6.0,5.65,5.7,12560.0],["2023-06-13",5.7,6.0,5.7,5.8,10300.0],["2023-06-14",6.0,6.05,5.7,5.8,18940.0],["2023-06-15",6.05,6.05,5.65,5.8,14380.0],["2023-06-16",5.95,6.0,5.65,5.75,15340.0],["2023-06-20",5.95,6.0,5.5,5.6,14720.0],["2023-06-21",5.6,5.85,5.4,5.65,16460.0],["2023-06-22",5.75,5.85,5.6,5.7,8640.0],["2023-06-23",5.7,5.9,5.55,5.65,14780.0],["2023-06-26",5.65,5.9,5.65,5.8,11080.0],["2023-06-27",5.65,5.9,5.65,5.75,9920.0],["2023-06-28",5.7,5.95,5.7,5.9,14900.0],["2023-06-29",5.95,5.95,5.75,5.85,8840.0],["2023-06-30",5.95,5.95,5.75,5.85,8500.0],["2023-07-03",5.95,6.0,5.85,5.9,7760.0],["2023-07-05",5.95,5.95,5.85,5.85,10740.0],["2023-07-06",5.95,5.95,5.75,5.75,7480.0],["2023-07-07",5.8,5.95,5.75,5.85,9780.0],["2023-07-10",5.75,5.95,5.75,5.8,8940.0],["2023-07-11",5.9,6.0,5.75,5.9,7680.0],["2023-07-12",5.9,5.95,5.85,5.9,8240.0],["2023-07-13",5.9,6.0,5.85,5.85,10740.0],["2023-07-14",5.85,6.0,5.85,5.95,7560.0],["2023-07-17",6.0,6.05,5.7,5.75,10440.0],["2023-07-18",5.75,5.95,5.75,5.85,5100.0],["2023-07-19",5.75,6.05,5.75,6.0,12400.0],["2023-07-20",6.0,6.35,5.9,6.0,11520.0],["2023-07-21",5.95,6.2,5.95,6.0,8940.0],["2023-07-24",6.15,6.25,6.05,6.15,7260.0],["2023-07-25",6.1,6.4,6.1,6.25,7220.0],["2023-07-26",6.2,6.4,6.1,6.2,8420.0],["2023-07-27",6.45,6.6,6.2,6.3,7240.0],["2023-07-28",6.25,6.65,6.25,6.6,8060.0],["2023-07-31",6.75,7.0,6.55,6.85,12940.0],["2023-08-01",7.0,7.3,6.85,7.05,16100.0],["2023-08-02",6.9,7.0,6.7,6.7,6080.0],["2023-08-03",6.85,7.1,6.85,7.0,7100.0],["2023-08-04",6.9,7.2,6.85,6.85,7120.0],["2023-08-07",6.8,7.05,6.75,6.75,5760.0],["2023-08-08",6.65,6.9,6.55,6.8,3920.0],["2023-08-09",6.9,6.95,6.65,6.7,2420.0],["2023-08-10",6.8,6.8,6.5,6.75,5100.0],["2023-08-11",6.75,6.75,6.4,6.4,3260.0],["2023-08-14",6.85,6.85,6.3,6.35,10580.0],["2023-08-15",6.5,6.5,6.05,6.15,7760.0],["2023-08-16",6.1,6.5,6.05,6.05,9340.0],["2023-08-17",6.05,6.5,6.0,6.15,5840.0],["2023-08-18",5.85,6.35,5.85,5.9,7640.0],["2023-08-21",5.9,6.2,5.85,6.05,4840.0],["2023-08-22",6.2,6.3,5.95,5.95,5240.0],["2023-08-23",6.0,6.6,6.0,6.25,13240.0],["2023-08-24",6.35,6.95,6.35,6.9,10280.0],["2023-08-25",6.95,6.95,6.35,6.4,10280.0],["2023-08-28",6.95,7.1,6.45,6.65,10100.0],["2023-08-29",6.6,6.6,6.1,6.15,13800.0],["2023-08-30",6.25,6.35,6.1,6.2,6260.0],["2023-08-31",6.1,6.3,6.1,6.15,5480.0],["2023-09-01",6.2,6.4,6.15,6.3,4240.0],["2023-09-05",6.5,6.5,6.35,6.35,6340.0],["2023-09-06",6.1,6.2,6.1,6.1,8660.0],["2023-09-07",6.1,6.2,5.9,6.05,8540.0],["2023-09-08",6.15,6.15,5.7,5.8,6620.0],["2023-09-11",6.0,6.15,5.7,5.75,6640.0],["2023-09-12",5.8,6.05,5.8,5.95,4180.0],["2023-09-13",5.9,6.1,5.75,5.8,5920.0],["2023-09-14",5.95,6.05,5.65,5.7,6780.0],["2023-09-15",5.8,5.95,5.5,5.5,12460.0],["2023-09-18",5.6,5.9,5.55,5.6,4140.0],["2023-09-19",5.65,5.9,5.6,5.65,5040.0],["2023-09-20",5.8,5.9,5.55,5.55,6280.0],["2023-09-21",5.55,5.75,5.45,5.45,11420.0],["2023-09-22",5.5,5.8,5.5,5.7,365340.0],["2023-09-25",5.9,5.9,5.65,5.65,7400.0],["2023-09-26",5.55,5.95,5.55,5.8,6100.0],["2023-09-27",5.65,6.0,5.65,5.8,4300.0],["2023-09-28",5.8,5.95,5.8,5.9,3520.0],["2023-09-29",5.9,6.05,5.85,5.95,3100.0],["2023-10-02",5.85,6.0,5.85,6.0,5660.0],["2023-10-03",5.85,5.95,5.45,5.45,4580.0],["2023-10-04",5.85,6.0,5.55,5.75,6320.0],["2023-10-05",5.75,6.0,5.5,5.7,5540.0],["2023-10-06",5.75,5.75,5.6,5.65,7840.0],["2023-10-09",5.5,5.95,5.5,5.7,2400.0],["2023-10-10",5.65,6.0,5.6,6.0,5820.0],["2023-10-11",5.65,5.85,5.65,5.7,3740.0],["2023-10-12",5.65,5.75,5.55,5.75,2260.0],["2023-10-13",5.65,5.9,5.6,5.75,4620.0],["2023-10-16",6.05,6.05,5.4,5.4,19680.0],["2023-10-17",5.45,5.75,5.45,5.6,16480.0],["2023-10-18",5.45,5.9,5.45,5.6,13560.0],["2023-10-19",5.95,5.95,5.6,5.75,4420.0],["2023-10-20",5.75,5.9,5.6,5.8,5080.0],["2023-10-23",5.7,5.75,5.6,5.75,1820.0],["2023-10-24",5.65,6.2,5.65,5.75,7760.0],["2023-10-25",5.7,6.0,5.65,5.8,5680.0],["2023-10-26",5.7,5.8,5.6,5.65,7660.0],["2023-10-27",5.65,5.8,5.6,5.6,3320.0],["2023-10-30",5.6,5.8,5.6,5.6,2680.0],["2023-10-31",5.5,5.65,5.5,5.5,1240.0],["2023-11-01",5.9,5.9,5.5,5.6,3700.0],["2023-11-02",5.75,5.75,5.55,5.65,8760.0],["2023-11-03",5.65,5.75,5.5,5.5,3460.0],["2023-11-06",5.5,5.75,5.5,5.75,4040.0],["2023-11-07",5.9,5.9,5.55,5.6,6180.0],["2023-11-08",5.5,5.7,5.45,5.45,8620.0],["2023-11-09",5.75,6.0,5.55,5.55,9900.0],["2023-11-10",5.7,5.75,5.5,5.55,3620.0],["2023-11-13",6.0,6.0,5.5,5.6,8580.0],["2023-11-14",5.8,5.9,5.5,5.6,8580.0],["2023-11-15",5.6,5.85,5.6,5.75,6040.0],["2023-11-16",5.85,5.85,5.55,5.55,2940.0],["2023-11-17",5.75,5.75,5.6,5.65,2120.0],["2023-11-20",5.85,5.9,5.75,5.75,3160.0],["2023-11-21",5.75,5.85,5.6,5.6,7580.0],["2023-11-22",5.65,5.75,5.55,5.65,5540.0],["2023-11-24",5.65,5.9,5.65,5.8,3900.0],["2023-11-27",5.6,6.0,5.5,5.5,15680.0],["2023-11-28",5.6,5.75,5.4,5.55,20760.0],["2023-11-29",5.6,5.65,5.45,5.5,5620.0],["2023-11-30",5.3,5.45,5.15,5.15,18320.0],["2023-12-01",5.15,5.35,5.1,5.1,15180.0],["2023-12-04",5.15,5.3,5.1,5.25,23640.0],["2023-12-05",5.15,5.4,5.1,5.2,32040.0],["2023-12-06",5.15,5.25,5.1,5.1,7320.0],["2023-12-07",5.1,5.2,4.6,4.65,35480.0],["2023-12-08",4.9,5.15,4.75,4.95,14560.0],["2023-12-11",4.95,5.05,4.8,4.8,20120.0],["2023-12-12",4.85,5.0,4.85,4.9,13540.0],["2023-12-13",4.85,5.0,4.75,4.9,15620.0],["2023-12-14",5.0,5.05,4.7,4.7,32420.0],["2023-12-15",4.85,4.95,4.7,4.75,36440.0],["2023-12-18",4.85,4.85,4.75,4.75,7500.0],["2023-12-19",4.9,5.15,4.7,4.95,46760.0],["2023-12-20",4.8,5.05,4.8,5.0,25800.0],["2023-12-21",4.95,5.4,4.9,5.0,40720.0],["2023-12-22",4.95,5.25,4.95,5.1,13260.0],["2023-12-26",5.3,5.35,4.95,5.1,25820.0],["2023-12-27",5.2,5.2,5.05,5.1,14540.0],["2023-12-28",5.1,5.25,5.05,5.25,15020.0],["2023-12-29",5.25,5.25,5.05,5.1,12340.0],["2024-01-02",4.95,5.1,4.95,5.05,4340.0],["2024-01-03",5.1,5.1,4.9,5.05,10860.0],["2024-01-04",5.1,5.15,4.85,4.95,8760.0],["2024-01-05",4.9,5.15,4.9,5.0,4160.0],["2024-01-08",4.9,5.0,4.9,5.0,10800.0],["2024-01-09",5.05,5.1,4.8,4.95,13340.0],["2024-01-10",4.9,5.1,4.85,5.1,2500.0],["2024-01-11",5.1,5.1,4.9,5.0,6200.0],["2024-01-12",5.0,5.05,4.9,4.9,3840.0],["2024-01-16",5.15,5.4,5.1,5.25,32660.0],["2024-01-17",5.3,5.5,5.3,5.3,9100.0],["2024-01-18",5.4,5.5,5.4,5.4,8460.0],["2024-01-19",5.5,5.5,5.4,5.45,10840.0],["2024-01-22",5.55,5.55,5.45,5.45,12100.0],["2024-01-23",5.5,5.55,5.45,5.5,11260.0],["2024-01-24",5.5,5.65,5.5,5.5,8580.0],["2024-01-25",5.5,5.75,5.5,5.5,12000.0],["2024-01-26",5.55,5.7,5.55,5.65,12180.0],["2024-01-29",5.65,5.75,5.6,5.7,6200.0],["2024-01-30",5.7,5.8,5.7,5.8,5540.0],["2024-01-31",5.8,5.95,5.8,5.95,13160.0],["2024-02-01",5.95,6.0,5.95,6.0,9280.0],["2024-02-02",5.95,6.05,5.95,6.0,9160.0],["2024-02-05",6.0,6.0,5.6,5.95,6660.0],["2024-02-06",5.85,6.05,5.7,6.05,10520.0],["2024-02-07",5.95,6.05,5.9,6.0,12700.0],["2024-02-08",5.9,6.0,5.7,6.0,4640.0],["2024-02-09",5.9,5.95,5.8,5.9,5260.0],["2024-02-12",5.95,6.0,5.9,6.0,10060.0],["2024-02-13",6.0,6.0,5.65,5.95,3900.0],["2024-02-14",5.85,6.05,5.85,6.0,23020.0],["2024-02-15",5.9,6.15,5.9,6.15,23980.0],["2024-02-16",5.95,6.25,5.95,6.15,21900.0],["2024-02-20",6.1,7.35,6.1,7.1,48480.0],["2024-02-21",6.75,8.9,6.6,8.5,115500.0],["2024-02-22",8.1,9.4,8.1,8.8,34280.0],["2024-02-23",8.65,9.4,8.6,8.8,13420.0],["2024-02-26",9.0,9.0,7.85,8.2,24820.0],["2024-02-27",8.0,8.4,7.45,7.55,15560.0],["2024-02-28",7.4,8.1,7.1,7.4,13480.0],["2024-02-29",7.3,8.2,7.25,7.5,7340.0],["2024-03-01",7.4,7.9,7.25,7.7,2100.0],["2024-03-04",7.8,8.1,7.75,7.9,5440.0],["2024-03-05",8.1,8.1,7.5,7.7,5780.0],["2024-03-06",7.7,7.9,7.5,7.85,4140.0],["2024-03-07",7.75,7.85,7.6,7.65,5960.0],["2024-03-08",7.6,7.85,7.5,7.55,4940.0],["2024-03-11",7.45,8.0,7.4,7.75,18040.0],["2024-03-12",7.7,8.6,7.7,7.9,14440.0],["2024-03-13",7.9,8.05,7.65,7.8,6680.0],["2024-03-14",7.65,7.8,7.4,7.65,5040.0],["2024-03-15",7.7,7.8,7.4,7.5,12080.0],["2024-03-18",7.35,7.55,7.05,7.05,4960.0],["2024-03-19",7.0,7.35,6.75,7.35,5880.0],["2024-03-20",7.15,7.55,7.15,7.4,4800.0],["2024-03-21",7.35,7.5,7.3,7.3,4900.0],["2024-03-22",7.35,7.5,7.1,7.35,3980.0],["2024-03-25",7.25,7.75,6.9,7.35,9580.0],["2024-03-26",7.25,7.7,7.2,7.2,9020.0],["2024-03-27",7.1,7.7,7.1,7.45,7140.0],["2024-03-28",7.5,7.9,7.45,7.6,5240.0],["2024-04-01",7.5,7.7,7.3,7.45,2880.0],["2024-04-02",7.3,7.65,7.3,7.35,3920.0],["2024-04-03",7.2,7.55,7.1,7.15,8760.0],["2024-04-04",7.75,7.75,7.0,7.3,8860.0],["2024-04-05",7.4,7.75,7.4,7.55,6920.0],["2024-04-08",7.75,8.0,7.3,7.6,5220.0],["2024-04-09",7.5,7.75,7.15,7.25,4540.0],["2024-04-10",7.0,7.45,7.0,7.1,2620.0],["2024-04-11",7.05,7.6,7.05,7.2,6440.0],["2024-04-12",7.05,7.45,7.05,7.3,5500.0],["2024-04-15",7.2,7.45,7.05,7.15,3180.0],["2024-04-16",7.05,7.05,6.8,6.8,2620.0],["2024-04-17",6.95,7.2,6.75,7.1,1640.0],["2024-04-18",7.0,7.2,6.85,6.9,3640.0],["2024-04-19",6.85,7.15,6.85,7.0,2580.0],["2024-04-22",7.2,7.2,6.6,6.7,6880.0],["2024-04-23",7.25,7.5,6.65,6.65,113360.0],["2024-04-24",6.6,7.1,6.6,6.9,16340.0],["2024-04-25",6.9,7.5,6.9,7.2,21720.0],["2024-04-26",6.95,7.4,6.95,7.2,9040.0],["2024-04-29",7.7,7.8,7.15,7.15,5800.0],["2024-04-30",7.45,7.7,7.3,7.5,8040.0],["2024-05-01",7.3,7.5,7.25,7.3,5240.0],["2024-05-02",7.25,7.95,7.25,7.4,13980.0],["2024-05-03",7.45,7.8,7.4,7.75,7880.0],["2024-05-06",7.7,8.45,7.7,7.8,14160.0],["2024-05-07",7.7,8.15,7.7,7.7,6140.0],["2024-05-08",7.75,8.0,7.65,7.8,3940.0],["2024-05-09",8.0,8.0,7.8,7.95,1860.0],["2024-05-10",7.85,8.2,7.85,7.85,4800.0],["2024-05-13",7.75,8.4,7.4,7.55,20060.0],["2024-05-14",7.4,8.0,7.3,7.95,8080.0],["2024-05-15",7.9,8.75,7.55,8.0,38280.0],["2024-05-16",8.0,8.35,8.0,8.2,12720.0],["2024-05-17",8.1,8.2,8.05,8.2,9160.0],["2024-05-20",8.05,8.4,7.85,7.95,14900.0],["2024-05-21",7.8,8.05,7.8,7.8,9260.0],["2024-05-22",7.4,8.05,7.4,8.0,6240.0],["2024-05-23",8.0,8.15,7.55,7.8,7660.0],["2024-05-24",7.65,8.35,7.35,7.35,18860.0],["2024-05-28",7.25,8.1,7.2,7.45,9200.0],["2024-05-29",7.3,7.75,7.3,7.75,1780.0],["2024-05-30",7.6,7.95,7.6,7.6,5520.0],["2024-05-31",7.45,7.8,7.45,7.45,7040.0],["2024-06-03",7.7,8.05,7.6,8.05,2660.0],["2024-06-04",7.95,8.45,7.85,7.85,15260.0],["2024-06-05",8.1,8.35,7.9,8.2,15560.0],["2024-06-06",8.05,8.85,8.05,8.5,14160.0],["2024-06-07",9.0,9.0,8.2,8.3,4620.0],["2024-06-10",8.15,8.55,7.5,8.0,7820.0],["2024-06-11",8.1,8.75,8.1,8.75,8740.0],["2024-06-12",8.75,9.8,8.55,9.35,23920.0],["2024-06-13",9.1,9.45,7.9,7.9,15520.0],["2024-06-14",8.7,9.15,8.05,8.35,20080.0],["2024-06-17",8.1,8.95,8.1,8.25,17480.0],["2024-06-18",8.2,8.75,8.2,8.25,8160.0],["2024-06-20",8.05,8.45,7.9,8.2,15820.0],["2024-06-21",8.35,8.85,8.35,8.35,4680.0],["2024-06-24",8.15,8.5,8.0,8.1,9720.0],["2024-06-25",7.9,8.45,7.9,8.15,5520.0],["2024-06-26",8.05,8.5,8.05,8.35,5440.0],["2024-06-27",8.5,8.5,8.2,8.2,3920.0],["2024-06-28",8.05,8.5,8.05,8.35,14760.0],["2024-07-01",8.35,8.75,8.25,8.25,13520.0],["2024-07-02",8.3,8.55,8.3,8.45,6900.0],["2024-07-03",8.55,8.55,8.35,8.35,340.0],["2024-07-05",8.5,8.55,8.35,8.55,3060.0],["2024-07-08",8.65,9.1,8.65,8.85,9180.0],["2024-07-09",8.85,9.65,8.75,9.4,12300.0],["2024-07-10",9.65,10.0,9.4,9.4,13920.0],["2024-07-11",9.5,10.0,9.45,9.8,16740.0],["2024-07-12",9.7,10.35,9.6,10.1,11900.0],["2024-07-15",10.0,10.4,9.8,10.05,6980.0],["2024-07-16",10.0,10.35,10.0,10.05,10540.0],["2024-07-17",9.7,10.1,9.6,9.6,6280.0],["2024-07-18",9.8,9.95,9.65,9.85,3540.0],["2024-07-19",9.85,10.0,9.65,9.75,1660.0],["2024-07-22",9.65,10.1,9.65,10.05,6260.0],["2024-07-23",9.8,10.15,9.55,9.75,6460.0],["2024-07-24",9.9,10.0,9.5,9.65,1160.0],["2024-07-25",9.65,9.8,9.65,9.7,1320.0],["2024-07-26",9.7,9.75,9.4,9.55,4080.0],["2024-07-29",9.45,9.7,9.35,9.7,3600.0],["2024-07-30",9.35,9.4,9.25,9.3,5660.0],["2024-07-31",9.25,9.5,9.25,9.35,1240.0],["2024-08-01",9.5,9.55,9.2,9.25,2680.0],["2024-08-02",9.1,9.5,8.9,8.9,9880.0],["2024-08-05",8.75,8.75,8.3,8.35,8600.0],["2024-08-06",8.6,9.45,8.4,8.95,4680.0],["2024-08-07",8.75,9.0,8.6,8.6,1680.0],["2024-08-08",8.6,9.0,8.6,8.8,2880.0],["2024-08-09",8.75,9.0,8.75,8.8,700.0],["2024-08-12",8.65,8.75,8.6,8.6,580.0],["2024-08-13",8.55,9.2,8.45,8.5,4820.0],["2024-08-14",8.35,9.05,8.35,8.5,3460.0],["2024-08-15",8.3,9.05,8.3,8.9,5120.0],["2024-08-16",8.9,9.5,8.65,9.25,5000.0],["2024-08-19",9.1,9.7,8.45,8.55,6200.0],["2024-08-20",8.7,9.25,8.7,8.9,2560.0],["2024-08-21",9.1,9.35,8.9,9.15,5120.0],["2024-08-22",9.15,9.35,8.35,8.5,5680.0],["2024-08-23",8.65,9.3,8.65,8.95,3940.0],["2024-08-26",8.8,8.85,8.7,8.85,820.0],["2024-08-27",9.1,9.1,8.6,8.6,2040.0],["2024-08-28",8.75,9.0,8.6,8.6,2880.0],["2024-08-29",8.65,8.9,8.6,8.85,4660.0],["2024-08-30",8.65,8.95,8.5,8.6,4980.0],["2024-09-03",8.75,8.75,8.3,8.4,3460.0],["2024-09-04",8.2,8.3,7.95,8.0,5620.0],["2024-09-05",8.2,8.65,8.0,8.45,4080.0],["2024-09-06",8.45,8.85,8.2,8.35,2820.0],["2024-09-09",8.2,8.35,8.0,8.25,1860.0],["2024-09-10",8.05,8.45,8.05,8.25,2160.0],["2024-09-11",8.25,8.25,7.6,7.9,5440.0],["2024-09-12",7.8,8.15,7.0,7.8,6020.0],["2024-09-13",7.7,8.35,7.6,7.65,5300.0],["2024-09-16",7.65,8.0,7.65,7.7,2440.0],["2024-09-17",7.7,8.25,7.7,7.85,5040.0],["2024-09-18",7.7,8.45,7.4,7.5,9760.0],["2024-09-19",7.55,8.3,7.55,7.9,13240.0],["2024-09-20",7.75,8.5,7.3,8.05,22360.0],["2024-09-23",8.0,8.4,7.65,8.0,17460.0],["2024-09-24",8.1,8.35,7.4,8.0,75940.0],["2024-09-25",8.0,8.45,7.95,8.05,13000.0],["2024-09-26",8.25,9.0,8.25,8.45,31800.0],["2024-09-27",8.7,9.25,8.7,9.1,14880.0],["2024-09-30",8.95,9.15,8.6,8.9,31960.0],["2024-10-01",8.75,8.9,8.6,8.65,6120.0],["2024-10-02",8.75,9.5,8.55,9.5,47460.0],["2024-10-03",9.25,9.25,8.9,9.2,6060.0],["2024-10-04",9.2,9.5,9.0,9.25,6020.0],["2024-10-07",9.3,9.4,8.75,8.95,6640.0],["2024-10-08",8.8,8.95,8.7,8.9,5200.0],["2024-10-09",8.7,9.3,8.5,8.95,5740.0],["2024-10-10",8.75,9.35,8.75,9.1,6640.0],["2024-10-11",8.95,9.0,8.75,8.95,1960.0],["2024-10-14",8.85,9.15,8.8,9.15,7600.0],["2024-10-15",9.0,9.0,8.0,8.5,25040.0],["2024-10-16",8.45,8.95,8.45,8.6,5080.0],["2024-10-17",8.35,8.95,7.75,8.65,20380.0],["2024-10-18",8.8,9.2,8.8,8.9,3400.0],["2024-10-21",8.7,8.95,8.55,8.75,3720.0],["2024-10-22",8.9,9.0,8.85,8.9,1640.0],["2024-10-23",8.9,9.0,8.85,9.0,3020.0],["2024-10-24",8.9,9.55,8.9,9.45,21100.0],["2024-10-25",9.75,11.25,9.75,11.1,82480.0],["2024-10-28",11.05,13.05,11.05,12.45,110740.0],["2024-10-29",12.15,12.85,11.4,11.5,37840.0],["2024-10-30",11.25,12.8,11.25,12.4,16840.0],["2024-10-31",12.1,13.3,12.0,12.2,26100.0],["2024-11-01",12.6,14.25,12.45,14.25,47040.0],["2024-11-04",13.3,15.0,12.5,14.0,69960.0],["2024-11-05",14.7,14.85,13.7,14.15,26560.0],["2024-11-06",14.1,14.5,12.5,13.95,60980.0],["2024-11-07",14.7,14.8,14.0,14.8,30960.0],["2024-11-08",17.55,19.95,16.35,17.0,186520.0],["2024-11-11",19.95,21.0,18.8,20.8,239560.0],["2024-11-12",20.8,20.95,19.0,19.75,243000.0],["2024-11-13",19.75,20.25,18.1,18.45,98960.0],["2024-11-14",18.55,20.2,18.4,18.6,72100.0],["2024-11-15",19.0,19.7,18.0,18.8,102500.0],["2024-11-18",18.5,18.55,17.05,17.05,106620.0],["2024-11-19",17.15,18.15,17.0,17.5,68280.0],["2024-11-20",17.65,20.7,17.65,20.7,72640.0],["2024-11-21",20.2,21.05,19.5,19.5,63040.0],["2024-11-22",19.55,20.45,19.0,19.05,47460.0],["2024-11-25",19.4,20.2,19.25,19.75,50780.0],["2024-11-26",19.8,20.0,19.35,19.5,61280.0],["2024-11-27",19.65,21.0,19.6,20.4,56840.0],["2024-11-29",20.5,21.0,20.05,20.7,69820.0],["2024-12-02",20.95,24.25,20.6,23.5,189300.0],["2024-12-03",23.3,23.3,17.3,20.25,159180.0],["2024-12-04",19.95,21.25,19.95,20.35,31900.0],["2024-12-05",23.75,24.25,21.0,21.0,115340.0],["2024-12-06",21.7,22.9,21.25,22.85,30920.0],["2024-12-09",23.2,23.75,21.8,23.35,119580.0],["2024-12-10",23.65,23.65,22.0,22.45,77740.0],["2024-12-11",22.5,22.95,21.75,22.75,120740.0],["2024-12-12",22.85,23.2,22.25,22.9,77460.0],["2024-12-13",23.2,23.5,22.3,22.3,101460.0],["2024-12-16",22.95,28.45,22.55,27.45,351800.0],["2024-12-17",32.25,34.85,25.1,34.55,633520.0],["2024-12-18",38.75,48.3,36.3,40.0,1215700.0],["2024-12-19",39.4,39.45,27.5,28.8,563000.0],["2024-12-20",27.25,27.9,22.25,25.25,487120.0],["2024-12-23",27.5,27.5,23.5,24.25,177220.0],["2024-12-24",24.85,27.3,24.55,25.1,144640.0],["2024-12-26",25.0,26.95,25.0,26.0,92820.0],["2024-12-27",26.85,26.85,23.0,24.6,157120.0],["2024-12-30",23.45,23.95,22.3,23.55,110420.0],["2024-12-31",23.85,24.25,22.0,22.0,66580.0],["2025-01-02",24.25,27.0,23.25,25.1,180080.0],["2025-01-03",25.95,26.45,24.6,26.25,290860.0],["2025-01-06",26.3,27.95,24.8,25.5,437920.0],["2025-01-07",25.15,25.7,24.65,25.35,176400.0],["2025-01-08",24.25,25.1,23.45,23.8,115860.0],["2025-01-10",23.8,25.0,23.05,23.4,99620.0],["2025-01-13",23.0,23.25,21.2,21.35,145120.0],["2025-01-14",22.25,23.8,21.05,22.5,75940.0],["2025-01-15",22.9,23.55,22.05,23.1,80220.0],["2025-01-16",22.55,23.1,21.55,21.85,76460.0],["2025-01-17",21.65,23.6,21.6,22.6,59200.0],["2025-01-21",22.1,23.1,21.75,22.9,75680.0],["2025-01-22",22.65,24.1,22.5,23.75,70580.0],["2025-01-23",23.5,26.7,23.4,23.8,106540.0],["2025-01-24",24.0,26.45,23.75,25.55,137460.0],["2025-01-27",23.5,25.1,22.65,23.5,157500.0],["2025-01-28",23.75,24.1,23.0,23.55,25380.0],["2025-01-29",24.0,24.35,23.15,23.65,32660.0],["2025-01-30",23.8,24.75,23.5,24.35,62800.0],["2025-01-31",24.25,24.4,23.0,23.15,75480.0],["2025-02-03",22.1,23.5,22.0,22.95,39000.0],["2025-02-04",22.95,23.75,22.5,23.4,32880.0],["2025-02-05",22.85,23.75,22.65,23.4,38460.0],["2025-02-06",23.6,24.9,23.55,24.2,74680.0],["2025-02-07",24.2,25.25,23.75,24.25,79920.0],["2025-02-10",24.7,26.1,24.65,26.05,69720.0],["2025-02-11",25.25,25.75,23.4,24.2,95060.0],["2025-02-12",23.75,25.05,23.75,24.15,23240.0],["2025-02-13",24.05,24.2,21.5,23.15,84420.0],["2025-02-14",23.55,23.7,22.5,23.0,69840.0],["2025-02-18",23.2,23.35,22.2,22.3,93460.0],["2025-02-19",22.3,22.65,21.65,22.05,88520.0],["2025-02-20",21.9,22.55,20.6,21.0,115140.0],["2025-02-21",21.3,21.9,20.4,20.8,67600.0],["2025-02-24",20.5,20.7,18.0,18.65,158800.0],["2025-02-25",18.5,18.75,16.35,17.4,148580.0],["2025-02-26",17.6,18.45,16.0,16.9,74620.0],["2025-02-27",16.95,17.95,16.55,16.8,67020.0],["2025-02-28",16.85,16.85,15.8,16.2,66220.0],["2025-03-03",17.75,17.85,16.05,16.05,102680.0],["2025-03-04",16.05,17.0,15.05,15.75,60100.0],["2025-03-05",15.9,17.25,15.9,17.2,77380.0],["2025-03-06",16.7,17.3,16.2,16.6,38920.0],["2025-03-07",17.6,17.95,16.05,16.95,46440.0],["2025-03-10",16.1,16.45,15.3,15.5,43100.0],["2025-03-11",15.9,16.65,15.75,16.0,37580.0],["2025-03-12",16.25,16.7,15.5,16.6,32500.0],["2025-03-13",17.5,17.5,16.3,16.5,27840.0],["2025-03-14",17.95,19.0,16.5,18.9,145080.0],["2025-03-17",19.6,23.55,19.55,21.3,173500.0],["2025-03-18",21.85,23.9,21.1,23.3,151940.0],["2025-03-19",22.0,22.65,19.05,20.8,115240.0],["2025-03-20",20.55,21.1,19.6,19.7,55160.0],["2025-03-21",19.6,20.75,19.25,20.35,69300.0],["2025-03-24",20.9,22.15,20.4,21.9,58520.0],["2025-03-25",21.7,22.5,20.75,21.0,40060.0],["2025-03-26",21.45,21.8,19.7,19.7,50060.0],["2025-03-27",20.35,20.75,19.6,20.05,32360.0],["2025-03-28",19.95,20.2,19.1,19.65,41360.0],["2025-03-31",19.05,19.9,18.8,18.95,38240.0],["2025-04-01",18.75,19.65,18.5,19.25,30120.0],["2025-04-02",18.95,21.1,18.95,21.1,32520.0],["2025-04-03",20.0,20.5,19.2,20.4,50600.0],["2025-04-04",19.25,19.95,18.3,18.85,82160.0],["2025-04-07",17.5,19.3,16.6,17.4,111880.0],["2025-04-08",17.9,18.65,16.6,17.2,64440.0],["2025-04-09",17.05,18.4,16.1,17.75,53600.0],["2025-04-10",17.9,17.9,16.8,17.05,32960.0],["2025-04-11",17.2,18.45,16.6,17.85,55300.0],["2025-04-14",18.45,19.5,17.95,19.0,37460.0],["2025-04-15",18.8,19.4,18.0,19.15,14880.0],["2025-04-16",18.55,19.0,17.45,17.85,28560.0],["2025-04-17",18.0,18.75,17.55,18.65,15640.0],["2025-04-21",18.45,19.6,17.85,19.45,52360.0],["2025-04-22",19.85,21.0,19.5,20.5,56320.0],["2025-04-23",21.45,21.5,20.7,21.3,47100.0],["2025-04-24",21.4,21.45,20.65,21.1,19580.0],["2025-04-25",21.15,21.4,20.6,21.4,13040.0],["2025-04-28",21.5,21.5,19.75,20.1,44680.0],["2025-04-29",20.15,21.0,19.55,20.4,23680.0],["2025-04-30",19.9,20.3,19.55,20.25,7600.0],["2025-05-01",20.55,20.75,19.95,20.3,24300.0],["2025-05-02",20.55,21.0,20.25,20.25,26860.0],["2025-05-05",20.2,20.65,19.05,20.25,56860.0],["2025-05-06",20.25,20.55,19.55,19.95,20420.0],["2025-05-07",19.95,20.4,19.55,20.4,14060.0],["2025-05-08",21.1,21.35,20.1,21.25,54220.0],["2025-05-09",21.65,22.8,20.6,22.65,114720.0],["2025-05-12",23.65,25.0,21.4,21.7,167120.0],["2025-05-13",22.1,23.0,21.3,21.8,92880.0],["2025-05-14",22.0,22.45,21.45,22.0,65800.0],["2025-05-15",21.6,21.7,20.25,20.45,115620.0],["2025-05-16",20.25,20.8,20.25,20.6,93820.0],["2025-05-19",20.55,21.65,20.4,21.3,66200.0],["2025-05-20",21.1,22.7,21.0,21.7,82200.0],["2025-05-21",21.7,24.25,21.7,22.75,122020.0],["2025-05-22",22.95,23.85,21.75,23.1,90440.0],["2025-05-23",23.0,23.15,22.2,22.8,55500.0],["2025-05-27",22.8,24.25,22.55,24.2,56640.0],["2025-05-28",24.0,24.5,23.3,24.3,72700.0],["2025-05-29",24.7,24.7,23.0,23.1,69000.0],["2025-05-30",23.05,23.3,22.5,22.75,47720.0],["2025-06-02",23.05,24.45,22.9,23.7,120240.0],["2025-06-03",24.0,24.9,23.65,24.65,60580.0],["2025-06-04",25.15,26.85,25.15,26.2,199780.0],["2025-06-05",26.45,26.45,24.85,25.4,98040.0],["2025-06-06",25.6,26.75,25.3,26.0,121200.0],["2025-06-09",26.65,27.2,25.75,25.8,122680.0],["2025-06-10",26.0,26.1,24.9,25.65,67100.0],["2025-06-11",25.65,25.9,24.8,25.05,72660.0],["2025-06-12",24.85,24.95,24.2,24.8,78940.0],["2025-06-13",24.3,24.75,23.75,24.15,42820.0],["2025-06-16",24.5,25.1,23.3,23.45,129620.0],["2025-06-17",23.3,23.5,22.6,22.85,64880.0],["2025-06-18",22.6,23.35,22.1,22.2,43180.0],["2025-06-20",22.5,22.5,21.75,22.25,81000.0],["2025-06-23",21.8,22.5,20.5,20.5,152280.0],["2025-06-24",20.9,22.45,20.55,22.25,80660.0],["2025-06-25",22.6,23.1,21.65,21.75,50120.0],["2025-06-26",21.65,22.1,21.3,21.85,13560.0],["2025-06-27",22.85,23.25,22.15,22.3,67200.0],["2025-06-30",22.25,24.35,22.25,24.25,86320.0],["2025-07-01",24.9,24.95,23.25,23.55,75520.0],["2025-07-02",24.3,26.4,23.6,26.35,154000.0],["2025-07-03",26.5,26.65,25.75,26.2,158360.0],["2025-07-07",26.35,26.5,25.05,25.25,143940.0],["2025-07-08",25.75,26.95,25.6,26.65,160800.0],["2025-07-09",26.75,27.05,25.5,26.7,124460.0],["2025-07-10",26.9,27.25,25.75,26.95,126860.0],["2025-07-11",27.95,28.25,25.6,26.7,416700.0],["2025-07-14",28.0,28.75,25.65,25.9,446840.0],["2025-07-15",25.9,26.05,24.5,25.25,193280.0],["2025-07-16",25.7,26.55,25.35,26.55,118340.0],["2025-07-17",26.4,26.5,25.55,25.9,97100.0],["2025-07-18",26.0,27.5,25.9,26.6,224460.0],["2025-07-21",26.75,26.8,24.65,25.15,268700.0],["2025-07-22",25.0,26.2,24.65,25.9,208440.0],["2025-07-23",25.8,25.8,24.95,25.55,87960.0],["2025-07-24",25.35,26.25,25.35,25.85,111440.0],["2025-07-25",25.4,25.6,24.75,24.9,87100.0],["2025-07-28",25.15,25.7,24.7,24.9,56440.0],["2025-07-29",24.8,25.45,23.95,24.0,157420.0],["2025-07-30",23.9,24.3,23.65,23.85,57220.0],["2025-07-31",24.3,24.8,24.0,24.05,61500.0],["2025-08-01",23.55,23.75,22.2,22.2,118980.0],["2025-08-04",22.6,23.9,22.55,23.5,79740.0],["2025-08-05",24.0,24.2,22.7,23.65,105140.0],["2025-08-06",23.8,24.2,23.35,23.95,38740.0],["2025-08-07",24.25,24.5,23.95,24.45,41200.0],["2025-08-08",24.5,25.3,24.25,24.9,71980.0],["2025-08-11",25.4,25.65,24.3,24.5,139980.0],["2025-08-12",24.35,24.9,23.75,24.85,152680.0],["2025-08-13",24.5,25.05,23.9,24.5,191980.0],["2025-08-14",24.05,24.5,23.8,24.15,119040.0],["2025-08-15",24.1,24.45,23.8,24.05,100580.0],["2025-08-18",24.0,25.1,23.85,24.65,68420.0],["2025-08-19",24.5,24.5,23.55,23.7,70580.0],["2025-08-20",23.55,23.7,22.65,22.95,60620.0],["2025-08-21",23.1,23.95,23.05,23.45,71580.0],["2025-08-22",23.5,24.5,23.5,24.5,122540.0],["2025-08-25",24.25,25.85,23.9,25.05,112480.0],["2025-08-26",24.95,25.7,24.45,24.55,45720.0],["2025-08-27",24.4,24.75,24.2,24.35,39660.0],["2025-08-28",24.5,24.9,24.05,24.45,30460.0],["2025-08-29",24.75,24.8,23.75,23.85,64280.0],["2025-09-02",22.95,23.95,22.6,23.35,77000.0],["2025-09-03",23.75,24.35,22.25,24.25,153000.0],["2025-09-04",23.95,24.5,23.4,23.65,78780.0],["2025-09-05",23.45,26.0,23.25,25.2,203040.0],["2025-09-08",25.55,27.75,25.3,27.5,243400.0],["2025-09-09",27.5,27.5,24.25,24.25,209500.0],["2025-09-10",24.5,24.55,23.15,23.25,129180.0],["2025-09-11",23.5,24.25,22.7,22.9,148180.0],["2025-09-12",23.05,23.9,22.85,22.9,88320.0],["2025-09-15",23.25,23.5,22.7,22.8,58460.0],["2025-09-16",22.75,23.15,22.55,22.8,65220.0],["2025-09-17",23.35,23.45,22.35,22.45,75820.0],["2025-09-18",22.6,23.35,22.6,23.1,130980.0],["2025-09-19",23.0,23.25,21.7,22.25,227380.0],["2025-09-22",22.0,22.9,21.7,22.9,91660.0],["2025-09-23",22.95,23.05,22.0,22.2,67540.0],["2025-09-24",22.4,22.65,21.85,21.95,67960.0],["2025-09-25",21.6,21.95,20.2,20.5,170600.0],["2025-09-26",21.05,21.05,19.65,20.1,91540.0],["2025-09-29",20.75,21.75,20.75,21.5,69960.0],["2025-09-30",21.3,21.55,20.6,21.2,91540.0],["2025-10-01",21.5,22.55,21.4,22.5,105500.0],["2025-10-02",22.8,23.4,22.35,22.8,91100.0],["2025-10-03",23.35,24.25,22.85,23.7,170460.0],["2025-10-06",24.2,24.6,23.75,24.15,133340.0],["2025-10-07",24.2,24.25,22.35,22.75,120660.0],["2025-10-08",23.0,23.45,22.5,23.4,56100.0],["2025-10-09",23.25,23.4,22.4,23.2,92420.0],["2025-10-10",23.2,23.9,21.1,21.55,126520.0],["2025-10-13",22.15,22.35,21.4,21.9,87040.0],["2025-10-14",21.25,22.4,20.7,21.85,75480.0],["2025-10-15",22.25,22.5,21.25,21.85,72820.0],["2025-10-16",21.85,22.65,20.5,20.8,95440.0],["2025-10-17",20.3,20.8,20.1,20.7,70840.0],["2025-10-20",21.75,22.55,21.4,21.7,97680.0],["2025-10-21",21.8,21.95,20.85,21.6,59120.0],["2025-10-22",21.1,21.35,20.3,20.5,52340.0],["2025-10-23",20.5,21.05,20.5,20.9,40920.0],["2025-10-24",21.35,21.6,21.05,21.1,62640.0],["2025-10-27",21.65,21.7,20.3,20.55,103120.0],["2025-10-28",20.55,21.05,20.25,20.25,50120.0],["2025-10-29",20.4,20.65,19.8,19.9,37480.0],["2025-10-30",19.9,20.3,19.1,19.15,82900.0],["2025-10-31",19.55,20.2,19.55,20.05,62080.0],["2025-11-03",19.25,19.65,18.55,18.65,142200.0],["2025-11-04",18.45,18.75,16.95,17.25,94860.0],["2025-11-05",17.55,18.4,17.0,17.75,104780.0],["2025-11-06",18.0,18.1,17.0,17.1,116060.0],["2025-11-07",17.2,17.55,16.55,17.5,90940.0],["2025-11-10",18.25,18.65,17.75,17.8,96740.0],["2025-11-11",17.9,17.9,16.75,17.0,71080.0],["2025-11-12",17.25,17.65,16.45,16.55,103200.0],["2025-11-13",16.75,17.0,15.7,16.0,89700.0],["2025-11-14",15.25,16.3,15.25,15.35,121400.0],["2025-11-17",17.5,21.0,15.4,16.3,77550.0],["2025-11-18",16.0,16.0,13.3,15.4,184020.0],["2025-11-19",15.1,15.5,13.3,13.5,100980.0],["2025-11-20",14.0,14.7,13.5,13.5,95010.0],["2025-11-21",13.9,13.9,11.6,12.9,127610.0],["2025-11-24",13.4,14.0,13.1,14.0,55170.0],["2025-11-25",14.0,14.0,13.4,14.0,26860.0],["2025-11-26",13.8,14.7,13.6,14.6,44620.0],["2025-11-28",15.0,15.5,14.8,15.0,42510.0],["2025-12-01",14.1,14.8,13.7,14.5,94660.0],["2025-12-02",14.2,14.9,13.0,13.1,102430.0],["2025-12-03",13.3,13.4,12.6,12.7,51660.0],["2025-12-04",12.9,12.9,11.7,12.9,98530.0],["2025-12-05",13.3,13.3,11.9,12.1,56030.0],["2025-12-08",12.5,12.8,11.7,11.9,73750.0],["2025-12-09",11.9,12.4,11.7,11.9,94390.0],["2025-12-10",11.9,12.1,11.4,11.5,101790.0],["2025-12-11",11.6,12.2,11.2,12.2,71870.0],["2025-12-12",12.5,13.5,11.7,12.8,110210.0],["2025-12-15",13.5,14.0,11.5,12.0,76050.0],["2025-12-16",12.1,13.7,12.0,13.3,71130.0],["2025-12-17",13.9,14.3,13.0,13.1,119780.0],["2025-12-18",13.4,13.5,12.8,13.2,81700.0],["2025-12-19",13.6,15.6,13.3,15.5,265540.0],["2025-12-22",15.5,16.1,14.2,14.6,205540.0],["2025-12-23",14.5,14.7,13.3,13.4,74970.0],["2025-12-24",14.0,14.1,13.4,13.7,47340.0],["2025-12-26",13.9,15.3,13.7,13.9,66790.0],["2025-12-29",13.9,14.6,13.3,13.6,67040.0],["2025-12-30",14.5,14.5,12.5,12.7,90310.0],["2025-12-31",12.8,15.3,12.6,15.0,269590.0],["2026-01-02",14.5,15.1,14.0,14.1,66120.0],["2026-01-05",14.4,17.2,13.8,16.4,242890.0],["2026-01-06",16.6,17.6,15.2,15.7,129150.0],["2026-01-07",15.5,16.3,15.2,15.2,58070.0],["2026-01-08",15.3,15.6,14.8,15.1,97650.0],["2026-01-09",15.3,15.6,14.3,14.8,90750.0],["2026-01-12",14.8,15.7,14.5,15.7,76850.0],["2026-01-13",16.1,16.1,14.4,14.5,115000.0],["2026-01-14",15.4,15.4,14.6,15.2,100190.0],["2026-01-15",15.0,15.2,14.4,14.5,74030.0],["2026-01-16",14.4,14.8,14.0,14.1,74110.0],["2026-01-20",13.9,14.4,13.4,14.1,70260.0],["2026-01-21",14.0,14.7,13.8,14.1,33130.0],["2026-01-22",14.0,14.2,13.4,13.9,55380.0],["2026-01-23",13.8,14.2,13.5,13.8,78090.0],["2026-01-26",13.4,13.5,12.8,13.1,90000.0],["2026-01-27",13.1,13.7,12.9,13.7,61460.0],["2026-01-28",13.8,13.8,13.1,13.3,58560.0],["2026-01-29",13.0,13.4,12.3,12.5,74610.0],["2026-01-30",12.2,12.9,12.0,12.3,72740.0],["2026-02-02",12.0,12.4,11.6,11.8,123460.0],["2026-02-03",11.8,11.9,11.3,11.8,107350.0],["2026-02-04",11.2,11.7,11.0,11.4,117640.0],["2026-02-05",11.0,11.3,9.6,9.8,202140.0],["2026-02-06",10.1,11.0,9.3,9.7,211650.0],["2026-02-09",9.6,9.9,8.8,9.2,126290.0],["2026-02-10",9.4,10.3,9.0,9.3,70480.0],["2026-02-11",9.6,9.7,8.7,8.8,66790.0],["2026-02-12",8.6,9.3,8.0,8.0,132830.0],["2026-02-13",8.3,8.9,8.2,8.8,40710.0],["2026-02-17",8.5,8.6,7.9,8.2,61230.0],["2026-02-18",8.3,9.2,8.0,8.0,55690.0],["2026-02-19",8.5,8.8,8.1,8.6,42310.0],["2026-02-20",8.6,9.1,8.2,8.8,39900.0],["2026-02-23",8.5,8.7,7.8,8.2,125130.0],["2026-02-24",8.2,8.7,7.8,8.4,55950.0],["2026-02-25",9.0,9.0,8.2,8.6,45070.0],["2026-02-26",8.3,8.7,8.2,8.4,33850.0],["2026-02-27",8.5,8.5,7.5,7.6,92230.0],["2026-03-02",7.5,7.7,7.2,7.7,110100.0],["2026-03-03",7.0,7.5,6.9,7.2,72810.0],["2026-03-04",7.6,7.6,6.9,7.4,87740.0],["2026-03-05",7.4,7.8,7.0,7.0,38300.0],["2026-03-06",7.1,7.1,6.5,7.0,107950.0],["2026-03-09",7.0,7.0,6.1,6.4,158030.0],["2026-03-10",6.4,6.5,6.0,6.3,128360.0],["2026-03-11",6.1,6.4,6.0,6.4,75110.0],["2026-03-12",6.4,6.4,5.8,5.9,99230.0],["2026-03-13",5.9,6.8,5.7,6.5,126330.0],["2026-03-16",6.6,7.7,6.6,6.8,104620.0],["2026-03-17",6.7,6.8,5.7,5.7,201930.0],["2026-03-18",5.8,5.8,4.1,4.6,360330.0],["2026-03-19",4.5,4.6,4.0,4.6,63990.0],["2026-03-20",4.7,4.7,4.1,4.2,104560.0],["2026-03-23",4.0,4.7,4.0,4.4,183040.0],["2026-03-24",4.2,4.5,4.0,4.0,56920.0],["2026-03-25",3.9,4.5,3.8,4.3,144440.0],["2026-03-26",4.0,4.3,3.7,3.8,134600.0],["2026-03-27",3.6,4.0,3.5,3.9,122750.0],["2026-03-30",3.8,3.9,3.3,3.4,116410.0],["2026-03-31",3.3,4.2,3.3,4.1,109490.0],["2026-04-01",4.2,4.4,3.7,4.3,160040.0],["2026-04-02",4.5,4.7,3.9,4.7,51990.0],["2026-04-06",4.7,5.0,4.1,4.2,108950.0],["2026-04-07",4.0,4.2,3.7,4.2,112250.0],["2026-04-08",4.4,4.4,4.1,4.3,59600.0],["2026-04-09",4.1,4.3,4.0,4.3,58110.0],["2026-04-10",4.2,4.5,4.2,4.4,26170.0],["2026-04-13",4.3,4.7,4.1,4.6,71000.0],["2026-04-14",4.9,4.9,4.4,4.6,106620.0],["2026-04-15",4.8,4.8,4.4,4.5,67830.0],["2026-04-16",4.6,5.0,4.5,4.8,68120.0],["2026-04-17",5.3,6.0,3.7,3.7,268510.0],["2026-04-20",5.0,6.0,4.1,4.8,1700210.0],["2026-04-21",4.9,5.0,4.4,4.4,140480.0],["2026-04-22",4.2,4.8,4.2,4.3,85960.0],["2026-04-23",4.4,4.5,4.0,4.3,76270.0],["2026-04-24",4.3,4.7,4.0,4.2,99070.0],["2026-04-27",4.0,4.3,4.0,4.1,59300.0],["2026-04-28",4.2,4.5,3.9,4.4,73880.0],["2026-04-29",4.5,4.5,4.1,4.1,62390.0],["2026-04-30",4.4,4.4,4.0,4.4,58360.0],["2026-05-01",4.1,4.7,4.1,4.7,71810.0],["2026-05-04",4.5,4.8,4.5,4.5,56610.0],["2026-05-05",4.8,4.8,4.4,4.7,90680.0],["2026-05-06",4.8,5.5,4.7,5.5,188040.0],["2026-05-07",5.4,5.5,4.9,5.5,63840.0],["2026-05-08",5.8,7.2,5.0,6.9,394100.0],["2026-05-11",6.8,6.8,6.4,6.5,142270.0],["2026-05-12",6.5,6.8,5.6,5.8,72290.0],["2026-05-13",6.0,6.0,5.3,5.3,75510.0],["2026-05-14",5.3,5.5,4.7,5.3,66050.0],["2026-05-15",5.0,5.4,4.8,5.4,62210.0],["2026-05-18",5.1,5.3,4.8,5.0,39070.0],["2026-05-19",4.9,5.0,4.5,4.8,43900.0],["2026-05-20",4.7,5.1,4.6,5.0,57230.0],["2026-05-21",4.9,5.3,4.7,5.2,51410.0],["2026-05-22",5.2,5.2,4.8,4.9,69490.0],["2026-05-26",5.1,5.1,4.0,4.4,217770.0],["2026-05-27",4.1,4.4,4.1,4.3,95100.0],["2026-05-28",4.3,4.6,4.1,4.3,53330.0],["2026-05-29",4.5,4.7,4.1,4.4,149600.0],["2026-06-01",4.4,4.6,3.9,4.2,103480.0],["2026-06-02",4.0,4.3,4.0,4.2,59850.0],["2026-06-03",4.1,4.2,3.8,4.1,65010.0],["2026-06-04",4.0,4.2,3.9,4.2,33050.0],["2026-06-05",4.0,4.0,3.0,3.3,124940.0],["2026-06-08",3.2,3.5,3.1,3.3,200330.0],["2026-06-09",3.5,3.5,2.9,3.2,166490.0],["2026-06-10",3.0,3.2,3.0,3.1,29630.0],["2026-06-11",3.1,3.1,2.9,2.9,66980.0],["2026-06-12",2.9,3.1,2.8,2.8,58390.0],["2026-06-15",3.0,3.3,3.0,3.1,72500.0],["2026-06-16",3.0,3.3,3.0,3.2,34370.0],["2026-06-17",3.1,3.4,3.0,3.2,20800.0],["2026-06-18",3.2,3.3,1.9,1.9,488430.0],["2026-06-22",2.4,2.6,2.1,2.3,1928250.0],["2026-06-23",2.1,2.5,2.1,2.4,229670.0],["2026-06-24",2.1,2.4,2.1,2.3,152280.0],["2026-06-25",2.2,2.3,2.0,2.1,141860.0],["2026-06-26",1.9,2.1,1.9,2.0,87830.0],["2026-06-29",2.0,2.0,1.9,2.0,120930.0],["2026-06-30",2.0,2.1,1.9,2.0,98020.0],["2026-07-01",2.0,2.2,2.0,2.1,221940.0],["2026-07-02",2.1,2.3,2.0,2.1,90240.0],["2026-07-06",2.2,2.3,2.1,2.3,79460.0],["2026-07-07",2.3,2.4,2.0,2.3,68320.0],["2026-07-08",2.2,2.3,2.1,2.2,36210.0],["2026-07-09",2.0,2.3,2.0,2.3,36000.0],["2026-07-10",2.1,2.2,2.0,2.1,54600.0],["2026-07-13",2.1,2.2,2.0,2.0,45470.0],["2026-07-14",2.0,2.1,2.0,2.0,39620.0],["2026-07-15",2.1,2.1,2.0,2.0,23580.0],["2026-07-16",1.9,2.1,1.8,1.8,115140.0],["2026-07-17",1.8,1.8,1.7,1.8,63650.0],["2026-07-20",1.7,1.8,1.7,1.8,42000.0],["2026-07-21",1.84,1.92,1.6,1.76,140300.0],["2026-07-22",1.78,2.01,1.78,1.94,451200.0],["2026-07-23",1.89,1.89,1.7,1.83,235700.0],["2026-07-24",1.85,1.86,1.62,1.69,125600.0],["2026-07-27",1.77,1.77,1.62,1.7,51800.0],["2026-07-28",1.7,1.72,1.61,1.7,107200.0],["2026-07-29",1.68,1.68,1.48,1.56,94800.0],["2026-07-30",1.57,1.59,1.36,1.43,156900.0],["2026-07-31",1.51,1.51,1.38,1.4,84300.0],["2026-08-03",1.45,1.66,1.43,1.61,110900.0],["2026-08-04",1.58,1.66,1.52,1.64,57900.0],["2026-08-05",1.62,1.62,1.51,1.6,65500.0],["2026-08-06",1.61,1.64,1.52,1.59,30800.0],["2026-08-07",1.57,1.67,1.55,1.67,55200.0],["2026-08-10",1.67,1.74,1.6,1.65,28700.0],["2026-08-11",1.65,1.74,1.61,1.72,73200.0],["2026-08-12",1.68,2.36,1.68,2.19,308300.0],["2026-08-13",2.18,2.35,1.93,2.26,296000.0],["2026-08-14",2.14,2.19,2.0,2.05,258400.0],["2026-08-17",2.04,2.1,1.7,1.79,89200.0],["2026-08-18",1.79,1.84,1.61,1.63,60800.0],["2026-08-19",1.67,1.8,1.63,1.68,193700.0],["2026-08-20",1.65,1.69,1.47,1.62,333100.0],["2026-08-21",1.65,2.32,1.65,2.14,4110900.0],["2026-08-24",2.24,2.7899,2.1101,2.3,1681047.0],["2026-08-25",2.36,2.4092,2.16,2.38,455410.913852]]}