{"t":"CXDO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-27",2.8904,2.8904,2.8904,2.8904,500.0],["2018-03-28",2.7618,2.7717,2.6727,2.7717,4400.0],["2018-03-29",2.5737,2.7717,2.5737,2.7717,3500.0],["2018-04-02",2.7717,2.8211,2.7717,2.8211,6200.0],["2018-04-03",2.8211,2.8211,2.8211,2.8211,500.0],["2018-04-04",2.8211,2.8211,2.8211,2.8211,0.0],["2018-04-05",2.8211,2.8211,2.8211,2.8211,5000.0],["2018-04-06",2.8211,2.8211,2.8211,2.8211,0.0],["2018-04-09",2.8211,2.8211,2.8211,2.8211,0.0],["2018-04-10",2.8211,2.8211,2.8211,2.8211,300.0],["2018-04-11",2.8211,2.8607,2.8211,2.8211,5700.0],["2018-04-12",2.6727,2.6727,2.6727,2.6727,100.0],["2018-04-13",2.6727,2.6727,2.6727,2.6727,0.0],["2018-04-16",2.8014,2.8014,2.7222,2.7222,1600.0],["2018-04-17",2.7321,2.7321,2.7222,2.7222,6100.0],["2018-04-18",2.6727,2.8211,2.6727,2.8211,5300.0],["2018-04-19",2.8211,2.8211,2.2866,2.4747,4900.0],["2018-04-20",2.5242,2.5242,2.5242,2.5242,500.0],["2018-04-23",2.7717,2.8211,2.5242,2.5242,4000.0],["2018-04-24",2.5737,2.5935,2.4747,2.4747,34800.0],["2018-04-25",2.4747,2.4747,2.4747,2.4747,0.0],["2018-04-26",2.4747,2.4747,2.4747,2.4747,0.0],["2018-04-27",2.4747,2.4747,2.4747,2.4747,0.0],["2018-04-30",2.4747,2.4747,2.4747,2.4747,0.0],["2018-05-01",2.4747,2.4747,2.4747,2.4747,0.0],["2018-05-02",2.4747,2.4747,2.4747,2.4747,0.0],["2018-05-03",2.4747,2.4747,2.4747,2.4747,0.0],["2018-05-04",2.4747,2.4747,2.4747,2.4747,0.0],["2018-05-07",2.4747,2.4747,2.4747,2.4747,1000.0],["2018-05-08",2.5737,2.5737,2.5737,2.5737,1100.0],["2018-05-09",2.5737,2.5737,2.5737,2.5737,0.0],["2018-05-10",2.5737,2.5737,2.5737,2.5737,100.0],["2018-05-11",2.5737,2.5737,2.5737,2.5737,0.0],["2018-05-14",2.8211,2.8211,2.8211,2.8211,300.0],["2018-05-15",2.8706,2.8706,2.8706,2.8706,1300.0],["2018-05-16",2.5737,2.5737,2.5737,2.5737,2800.0],["2018-05-17",2.5737,2.7717,2.5737,2.7717,2800.0],["2018-05-18",2.8211,2.8211,2.8211,2.8211,1000.0],["2018-05-21",2.8211,2.8211,2.8112,2.8112,5200.0],["2018-05-22",2.7816,2.8211,2.7816,2.8211,400.0],["2018-05-23",2.8211,2.8211,2.8211,2.8211,100.0],["2018-05-24",2.7222,2.7222,2.5737,2.5737,200.0],["2018-05-25",2.831,2.8706,2.831,2.8706,1000.0],["2018-05-29",2.8706,2.8706,2.8706,2.8706,1200.0],["2018-05-30",2.8211,2.8211,2.8211,2.8211,1500.0],["2018-05-31",2.7717,2.7717,2.7717,2.7717,200.0],["2018-06-01",2.8211,2.8211,2.5737,2.5737,2900.0],["2018-06-04",2.5737,2.5737,2.5737,2.5737,0.0],["2018-06-05",2.7816,2.831,2.7816,2.831,700.0],["2018-06-06",2.8211,2.8211,2.8211,2.8211,500.0],["2018-06-07",2.8211,2.8211,2.8211,2.8211,0.0],["2018-06-08",2.7222,2.7222,2.6331,2.6331,1000.0],["2018-06-11",2.8113,2.8211,2.8113,2.8211,400.0],["2018-06-12",2.8211,2.8211,2.8211,2.8211,0.0],["2018-06-13",2.8014,2.8211,2.6727,2.6727,1500.0],["2018-06-14",2.831,2.831,2.7222,2.7222,1700.0],["2018-06-15",2.7519,2.831,2.7222,2.7222,2100.0],["2018-06-18",2.7222,2.7222,2.7222,2.7222,0.0],["2018-06-19",2.8211,2.8211,2.6232,2.6232,1800.0],["2018-06-20",2.7222,2.7222,2.7222,2.7222,200.0],["2018-06-21",2.7222,2.7222,2.7222,2.7222,0.0],["2018-06-22",2.7222,2.7222,2.7222,2.7222,0.0],["2018-06-25",2.6727,2.6727,2.6727,2.6727,200.0],["2018-06-26",2.6232,2.6232,2.6232,2.6232,1000.0],["2018-06-27",2.6232,2.6232,2.6232,2.6232,4500.0],["2018-06-28",2.6232,2.643,2.6232,2.643,2100.0],["2018-06-29",2.5836,2.5836,2.5737,2.5737,500.0],["2018-07-02",2.5737,2.5737,2.5737,2.5737,0.0],["2018-07-03",2.5737,2.5737,2.5737,2.5737,0.0],["2018-07-05",2.5737,2.5737,2.5737,2.5737,0.0],["2018-07-06",2.5737,2.5737,2.5737,2.5737,0.0],["2018-07-09",2.5737,2.5737,2.5737,2.5737,0.0],["2018-07-10",2.5935,2.5935,2.5935,2.5935,200.0],["2018-07-11",2.5935,2.5935,2.5935,2.5935,0.0],["2018-07-12",2.5935,2.5935,2.5935,2.5935,0.0],["2018-07-13",2.5836,2.5836,2.5836,2.5836,300.0],["2018-07-16",2.5836,2.5836,2.5836,2.5836,0.0],["2018-07-17",2.5737,2.5737,2.5737,2.5737,100.0],["2018-07-18",2.5737,2.5737,2.5737,2.5737,0.0],["2018-07-19",2.5737,2.5737,2.5737,2.5737,0.0],["2018-07-20",2.6727,2.6727,2.6727,2.6727,3100.0],["2018-07-23",2.6727,2.6727,2.6727,2.6727,0.0],["2018-07-24",2.5737,2.6133,2.5737,2.5737,3200.0],["2018-07-25",2.5737,2.5737,2.5737,2.5737,800.0],["2018-07-26",2.5737,2.5737,2.5737,2.5737,400.0],["2018-07-27",2.5737,2.5737,2.5737,2.5737,0.0],["2018-07-30",2.5737,2.5737,2.5737,2.5737,3900.0],["2018-07-31",2.5737,2.6232,2.5242,2.5242,4900.0],["2018-08-01",2.5242,2.5242,2.5242,2.5242,5000.0],["2018-08-02",2.5242,2.5242,2.5242,2.5242,0.0],["2018-08-03",2.6331,2.6727,2.6331,2.6727,300.0],["2018-08-06",2.6727,2.6727,2.6727,2.6727,28000.0],["2018-08-07",2.6232,2.6232,2.2767,2.3757,5600.0],["2018-08-08",2.3757,2.3757,2.3757,2.3757,0.0],["2018-08-09",2.5341,2.5341,2.5242,2.5242,200.0],["2018-08-10",2.5242,2.5242,2.5242,2.5242,7100.0],["2018-08-13",2.5242,2.5242,2.5242,2.5242,0.0],["2018-08-14",2.4747,2.4747,2.4747,2.4747,1500.0],["2018-08-15",2.3757,2.3757,2.3757,2.3757,500.0],["2018-08-16",2.3262,2.3262,2.2767,2.2767,5100.0],["2018-08-17",2.3163,2.3163,2.2767,2.2767,400.0],["2018-08-20",2.2767,2.4747,2.2767,2.4747,300.0],["2018-08-21",2.4747,2.4747,2.4747,2.4747,0.0],["2018-08-22",2.4747,2.4747,2.4747,2.4747,0.0],["2018-08-23",2.4747,2.4747,2.4747,2.4747,0.0],["2018-08-24",2.4747,2.4747,2.4747,2.4747,0.0],["2018-08-27",2.3757,2.3757,2.2767,2.2767,12200.0],["2018-08-28",2.2767,2.3262,2.2767,2.2767,13100.0],["2018-08-29",2.2767,2.2767,2.2767,2.2767,0.0],["2018-08-30",2.3262,2.3262,2.2767,2.2767,1800.0],["2018-08-31",2.2767,2.2767,2.2767,2.2767,0.0],["2018-09-04",2.2767,2.3262,2.252,2.3262,1400.0],["2018-09-05",2.3262,2.3262,2.3262,2.3262,0.0],["2018-09-06",2.3262,2.3262,2.3262,2.3262,0.0],["2018-09-07",2.2272,2.2272,2.2173,2.2173,6500.0],["2018-09-10",2.2173,2.2173,2.2173,2.2173,0.0],["2018-09-11",2.2173,2.2173,2.2173,2.2173,0.0],["2018-09-12",2.1926,2.1926,2.1282,2.1282,1000.0],["2018-09-13",2.1282,2.1282,2.1282,2.1282,0.0],["2018-09-14",2.247,2.247,2.247,2.247,2400.0],["2018-09-17",2.247,2.247,2.247,2.247,0.0],["2018-09-18",2.247,2.247,2.247,2.247,0.0],["2018-09-19",2.0391,2.0391,1.9798,1.9798,5000.0],["2018-09-20",1.9798,1.9798,1.4848,1.9798,17400.0],["2018-09-21",1.9798,2.0787,1.9402,2.0787,10100.0],["2018-09-24",1.5838,1.5838,1.5838,1.5838,100.0],["2018-09-25",2.0292,2.148,2.0292,2.1282,13100.0],["2018-09-26",2.1282,2.1282,2.1282,2.1282,0.0],["2018-09-27",1.861,2.0787,1.861,2.0787,5000.0],["2018-09-28",2.0787,2.0787,2.0787,2.0787,0.0],["2018-10-01",2.0787,2.0787,2.0787,2.0787,0.0],["2018-10-02",2.0787,2.0787,2.0787,2.0787,0.0],["2018-10-03",2.0292,2.0787,2.0292,2.0787,2000.0],["2018-10-04",2.0787,2.0787,2.0787,2.0787,0.0],["2018-10-05",1.9105,2.0787,1.9105,2.0787,2200.0],["2018-10-08",2.0787,2.0787,2.0787,2.0787,0.0],["2018-10-09",1.7422,1.7422,1.7422,1.7422,1000.0],["2018-10-10",1.7422,1.7422,1.7422,1.7422,0.0],["2018-10-11",1.7323,1.7323,1.7323,1.7323,2100.0],["2018-10-12",1.9699,1.9798,1.9699,1.9798,2100.0],["2018-10-15",1.9798,1.9798,1.9798,1.9798,0.0],["2018-10-16",1.8808,2.049,1.8808,1.9798,5100.0],["2018-10-17",2.0243,2.0243,1.9798,1.9798,1000.0],["2018-10-18",1.9897,1.9897,1.8808,1.8808,3800.0],["2018-10-19",1.8808,1.8808,1.8808,1.8808,2000.0],["2018-10-22",1.8808,1.8808,1.8808,1.8808,0.0],["2018-10-23",1.9857,1.9857,1.9253,1.9253,700.0],["2018-10-24",1.9253,1.9253,1.9253,1.9253,100.0],["2018-10-25",1.9253,1.9253,1.9253,1.9253,100.0],["2018-10-26",1.9204,1.9204,1.6432,1.6432,900.0],["2018-10-29",1.6432,1.6432,1.6432,1.6432,0.0],["2018-10-30",1.6432,1.6432,1.6432,1.6432,0.0],["2018-10-31",1.6432,1.6432,1.6432,1.6432,0.0],["2018-11-01",1.6828,1.6828,1.6828,1.6828,3000.0],["2018-11-02",1.6828,1.6828,1.6828,1.6828,0.0],["2018-11-05",1.6828,1.6828,1.6828,1.6828,1000.0],["2018-11-06",1.6828,1.6828,1.6828,1.6828,1800.0],["2018-11-07",1.7224,1.7224,1.5244,1.5838,24400.0],["2018-11-08",1.6234,1.7818,1.5343,1.7818,45300.0],["2018-11-09",1.8065,1.8065,1.8065,1.8065,200.0],["2018-11-12",1.8065,1.8065,1.8065,1.8065,0.0],["2018-11-13",1.8065,1.8065,1.8065,1.8065,0.0],["2018-11-14",1.8065,1.8065,1.8065,1.8065,0.0],["2018-11-15",1.7818,1.7818,1.7818,1.7818,19900.0],["2018-11-16",1.8313,1.8709,1.8313,1.8709,1900.0],["2018-11-19",1.8313,1.8313,1.8313,1.8313,100.0],["2018-11-20",1.8214,1.8313,1.8214,1.8313,400.0],["2018-11-21",1.757,1.9303,1.757,1.9303,2100.0],["2018-11-23",1.96,2.0985,1.96,2.0985,2600.0],["2018-11-26",2.0985,2.0985,2.0985,2.0985,0.0],["2018-11-27",2.0985,2.0985,2.0985,2.0985,800.0],["2018-11-28",2.0985,2.0985,2.0985,2.0985,0.0],["2018-11-29",2.0985,2.0985,2.0985,2.0985,0.0],["2018-11-30",2.0985,2.0985,2.0985,2.0985,0.0],["2018-12-03",2.0985,2.0985,2.0985,2.0985,100.0],["2018-12-04",2.0985,2.1134,2.0985,2.0985,1100.0],["2018-12-06",2.0787,2.0787,2.0787,2.0787,1300.0],["2018-12-07",2.0688,2.0688,2.0688,2.0688,1700.0],["2018-12-10",2.0787,2.0787,2.0787,2.0787,300.0],["2018-12-11",2.0787,2.0985,2.0787,2.0985,500.0],["2018-12-12",1.861,2.148,1.861,2.148,5300.0],["2018-12-13",2.148,2.5242,2.0688,2.5242,9900.0],["2018-12-14",2.5242,2.5242,2.5242,2.5242,0.0],["2018-12-17",2.5242,2.5242,2.5242,2.5242,0.0],["2018-12-18",2.5242,2.5242,2.5242,2.5242,0.0],["2018-12-19",2.8706,2.8706,2.8706,2.8706,200.0],["2018-12-20",2.9696,2.9696,2.9696,2.9696,3400.0],["2018-12-21",2.9696,2.9696,2.9696,2.9696,0.0],["2018-12-24",2.6034,2.6034,2.5638,2.5638,200.0],["2018-12-26",2.5638,2.5638,2.5638,2.5638,0.0],["2018-12-27",2.5638,2.5638,2.5638,2.5638,100.0],["2018-12-28",2.5638,2.5638,2.5638,2.5638,0.0],["2018-12-31",2.1183,2.1183,1.5838,1.9798,1400.0],["2019-01-02",2.1777,2.1777,1.7422,1.7422,2300.0],["2019-01-03",1.7422,1.7422,1.7422,1.7422,0.0],["2019-01-04",2.4747,2.4747,2.4747,2.4747,500.0],["2019-01-07",2.4747,2.4747,2.4747,2.4747,0.0],["2019-01-08",2.4747,2.4747,2.4747,2.4747,100.0],["2019-01-09",2.4747,2.4747,2.4747,2.4747,100.0],["2019-01-10",2.4747,2.4747,2.4747,2.4747,0.0],["2019-01-11",2.4747,2.4747,2.4747,2.4747,0.0],["2019-01-14",2.4351,2.4747,2.4351,2.4747,1100.0],["2019-01-15",2.2866,2.2866,2.2767,2.2767,600.0],["2019-01-16",2.2767,2.2767,2.2767,2.2767,0.0],["2019-01-17",2.2272,2.2272,2.2272,2.2272,300.0],["2019-01-18",2.2272,2.2272,2.2272,2.2272,0.0],["2019-01-22",2.2272,2.2272,2.2272,2.2272,0.0],["2019-01-23",2.2272,2.2272,2.2272,2.2272,100.0],["2019-01-24",2.2272,2.2272,2.2272,2.2272,0.0],["2019-01-25",2.2272,2.2272,2.2272,2.2272,100.0],["2019-01-28",2.2272,2.2272,2.2272,2.2272,0.0],["2019-01-29",2.2272,2.2272,2.2272,2.2272,0.0],["2019-01-30",2.2272,2.2272,2.2272,2.2272,0.0],["2019-01-31",2.2272,2.2272,2.2272,2.2272,100.0],["2019-02-01",2.2272,2.2272,2.2272,2.2272,0.0],["2019-02-04",2.2272,2.2272,2.2272,2.2272,0.0],["2019-02-05",2.2272,2.2272,2.2272,2.2272,0.0],["2019-02-06",2.2272,2.2272,2.2272,2.2272,0.0],["2019-02-07",2.2272,2.2272,2.2272,2.2272,100.0],["2019-02-08",2.2272,2.2272,2.2272,2.2272,0.0],["2019-02-11",2.2272,2.2272,2.2272,2.2272,0.0],["2019-02-12",2.2272,2.2272,2.2272,2.2272,100.0],["2019-02-13",2.2272,2.2272,2.2272,2.2272,0.0],["2019-02-14",2.4945,2.4945,2.3163,2.3163,200.0],["2019-02-15",2.3163,2.3163,2.3163,2.3163,100.0],["2019-02-19",2.3262,2.3361,2.3262,2.3361,200.0],["2019-02-20",2.3163,2.3163,2.2767,2.3163,1000.0],["2019-02-21",2.3163,2.3163,2.3163,2.3163,0.0],["2019-02-22",2.3163,2.3163,2.3163,2.3163,100.0],["2019-02-25",2.3163,2.3163,2.3163,2.3163,0.0],["2019-02-26",2.4054,2.4054,2.4054,2.4054,200.0],["2019-02-27",2.4321,2.4321,2.4321,2.4321,200.0],["2019-02-28",2.4321,2.4321,2.4321,2.4321,0.0],["2019-03-01",2.4321,2.4321,2.4321,2.4321,100.0],["2019-03-04",2.3856,2.6727,2.1282,2.4747,6900.0],["2019-03-05",2.5489,2.6727,2.5489,2.6727,500.0],["2019-03-06",2.6875,2.8706,2.5192,2.5242,4300.0],["2019-03-07",2.7222,2.7222,2.5737,2.7222,20000.0],["2019-03-08",2.8904,2.93,2.8805,2.9201,3000.0],["2019-03-11",2.9201,2.9201,2.9201,2.9201,1100.0],["2019-03-12",2.9053,2.9053,2.8211,2.8706,1300.0],["2019-03-13",2.8954,2.9201,2.7717,2.7717,7400.0],["2019-03-14",2.9152,2.9152,2.5242,2.831,2100.0],["2019-03-15",2.831,2.8706,2.8211,2.8211,3100.0],["2019-03-18",2.9102,2.9201,2.9102,2.9201,1700.0],["2019-03-19",2.9102,2.93,2.9102,2.9201,2200.0],["2019-03-20",2.9201,2.9201,2.9201,2.9201,0.0],["2019-03-21",2.93,2.93,2.93,2.93,400.0],["2019-03-22",2.93,2.93,2.93,2.93,0.0],["2019-03-25",2.93,2.93,2.93,2.93,200.0],["2019-03-26",2.7222,2.7222,2.7222,2.7222,100.0],["2019-03-27",2.93,2.9696,2.93,2.9696,500.0],["2019-03-28",2.9696,2.9696,2.9696,2.9696,400.0],["2019-03-29",2.9696,2.9696,2.9696,2.9696,1300.0],["2019-04-01",2.9696,2.9696,2.9696,2.9696,700.0],["2019-04-02",2.9696,2.9696,2.9696,2.9696,300.0],["2019-04-03",2.9201,2.9201,2.9201,2.9201,200.0],["2019-04-04",2.9696,2.9696,2.9696,2.9696,500.0],["2019-04-05",2.9696,2.9696,2.9696,2.9696,300.0],["2019-04-08",2.9696,2.9696,2.9696,2.9696,300.0],["2019-04-09",2.9538,2.9696,2.9538,2.9696,800.0],["2019-04-10",2.9696,2.9696,2.9597,2.9597,800.0],["2019-04-11",2.9597,2.9597,2.9597,2.9597,4800.0],["2019-04-12",2.9597,2.9597,2.9597,2.9597,200.0],["2019-04-15",2.9597,2.9597,2.9597,2.9597,400.0],["2019-04-16",2.9696,2.9696,2.9647,2.9696,5300.0],["2019-04-17",2.9696,2.9696,2.9696,2.9696,4800.0],["2019-04-18",2.9696,2.9696,2.9201,2.9201,1700.0],["2019-04-22",2.9201,2.9201,2.9102,2.9102,600.0],["2019-04-23",2.9201,2.9201,2.9201,2.9201,200.0],["2019-04-24",2.9201,2.9201,2.9201,2.9201,0.0],["2019-04-25",2.9201,2.9201,2.9102,2.9201,2800.0],["2019-04-26",2.9102,2.9201,2.5737,2.9201,3300.0],["2019-04-29",2.9696,3.0191,2.9201,3.0191,14800.0],["2019-04-30",3.029,3.029,3.029,3.029,400.0],["2019-05-01",3.1181,3.6625,3.1181,3.4646,6900.0],["2019-05-02",3.4547,3.5141,3.3656,3.3656,5600.0],["2019-05-03",3.4487,3.4943,3.4487,3.4943,1100.0],["2019-05-06",3.4448,3.4448,3.4448,3.4448,500.0],["2019-05-07",3.4151,3.4151,3.4151,3.4151,100.0],["2019-05-08",3.4448,3.9595,3.1181,3.3458,35800.0],["2019-05-09",3.3458,3.3458,3.3458,3.3458,200.0],["2019-05-10",3.3458,3.3458,3.3458,3.3458,8700.0],["2019-05-13",3.3458,3.3755,3.3161,3.3161,6200.0],["2019-05-14",3.3339,3.3339,3.326,3.326,300.0],["2019-05-15",3.326,3.326,3.326,3.326,0.0],["2019-05-16",3.326,3.326,3.326,3.326,0.0],["2019-05-17",3.326,3.326,3.326,3.326,0.0],["2019-05-20",3.3359,3.3359,3.326,3.326,10400.0],["2019-05-21",3.3359,3.4745,3.2666,3.4646,56900.0],["2019-05-22",3.1181,3.5537,3.1181,3.5537,700.0],["2019-05-23",3.425,3.4745,3.425,3.4745,5700.0],["2019-05-24",3.4151,3.4547,3.2369,3.4448,11800.0],["2019-05-28",3.4398,3.4448,3.2666,3.2666,35400.0],["2019-05-29",3.2666,3.2666,3.2666,3.2666,2300.0],["2019-05-30",3.3161,3.3656,3.3161,3.3656,300.0],["2019-05-31",3.2171,3.2171,3.2171,3.2171,3100.0],["2019-06-03",3.2171,3.2666,3.2171,3.2666,1200.0],["2019-06-04",3.2666,3.2666,3.2666,3.2666,0.0],["2019-06-05",3.2666,3.2666,3.2666,3.2666,0.0],["2019-06-06",3.2666,3.2666,3.2666,3.2666,0.0],["2019-06-07",3.2666,3.2666,3.2171,3.2666,17500.0],["2019-06-10",3.227,3.227,3.1676,3.1676,13900.0],["2019-06-11",3.2171,3.227,3.2072,3.2072,4200.0],["2019-06-12",3.2171,3.2369,3.2171,3.2369,1500.0],["2019-06-13",3.2369,3.2369,3.2171,3.2171,2500.0],["2019-06-14",3.2171,3.2171,3.2171,3.2171,2800.0],["2019-06-17",3.2171,3.2666,3.2171,3.2666,34900.0],["2019-06-18",3.2468,3.2567,3.2468,3.2567,2100.0],["2019-06-19",3.2567,3.2567,3.2567,3.2567,800.0],["2019-06-20",3.2567,3.2567,3.2567,3.2567,0.0],["2019-06-21",3.2567,3.2567,3.2567,3.2567,0.0],["2019-06-24",3.2567,3.2567,3.2567,3.2567,0.0],["2019-06-25",3.2567,3.2567,3.2567,3.2567,500.0],["2019-06-26",3.2171,3.2616,3.2171,3.2567,3500.0],["2019-06-27",3.2567,3.2567,3.2567,3.2567,0.0],["2019-06-28",3.2567,3.2567,3.2567,3.2567,0.0],["2019-07-01",3.2567,3.2567,3.2567,3.2567,300.0],["2019-07-02",3.2666,3.2666,3.2567,3.2666,18800.0],["2019-07-03",3.2963,3.2963,3.2666,3.2666,6200.0],["2019-07-05",3.2666,3.2666,3.2666,3.2666,4000.0],["2019-07-08",3.2666,3.2666,3.2666,3.2666,100.0],["2019-07-09",3.2567,3.2567,3.2171,3.2171,4100.0],["2019-07-10",3.2171,3.2171,3.2171,3.2171,2000.0],["2019-07-11",3.2072,3.2072,3.1181,3.1181,19100.0],["2019-07-12",3.2666,3.2666,3.2666,3.2666,900.0],["2019-07-15",3.2913,3.3161,3.2666,3.2666,12100.0],["2019-07-16",3.2666,3.3161,3.2666,3.2666,7700.0],["2019-07-17",3.2666,3.3161,3.1181,3.2666,1800.0],["2019-07-18",3.2666,3.2666,3.1676,3.1676,500.0],["2019-07-19",3.1676,3.1676,3.1676,3.1676,0.0],["2019-07-22",3.1676,3.1676,3.1181,3.1181,5800.0],["2019-07-23",3.1181,3.1181,3.1181,3.1181,0.0],["2019-07-24",3.1181,3.1181,3.1181,3.1181,200.0],["2019-07-25",3.1181,3.1181,3.1181,3.1181,0.0],["2019-07-26",3.1181,3.1181,3.1181,3.1181,0.0],["2019-07-29",3.1181,3.1181,3.1181,3.1181,0.0],["2019-07-30",3.1181,3.1181,3.1181,3.1181,0.0],["2019-07-31",3.1181,3.1181,3.1181,3.1181,0.0],["2019-08-01",3.1874,3.3161,3.1181,3.1181,4100.0],["2019-08-02",3.3161,3.3161,3.2666,3.2666,1000.0],["2019-08-05",3.2913,3.3161,3.2666,3.2666,53800.0],["2019-08-06",3.2666,3.3161,3.128,3.3161,23300.0],["2019-08-07",3.2666,3.5042,3.2666,3.4151,15700.0],["2019-08-08",3.4646,3.4646,3.4646,3.4646,500.0],["2019-08-09",3.4646,3.4646,3.4646,3.4646,2000.0],["2019-08-12",3.3161,3.4646,3.3161,3.4646,2100.0],["2019-08-13",3.425,3.425,3.425,3.425,200.0],["2019-08-14",3.0191,3.4547,3.0191,3.4547,200.0],["2019-08-15",3.4428,3.4547,3.4428,3.4547,300.0],["2019-08-16",3.3854,3.3854,3.3854,3.3854,0.0],["2019-08-19",3.3161,3.3161,2.9904,3.1953,4600.0],["2019-08-20",3.1557,3.1577,3.1181,3.1181,1000.0],["2019-08-21",3.1181,3.1181,3.1181,3.1181,0.0],["2019-08-22",3.1181,3.1676,3.0241,3.1082,56600.0],["2019-08-23",3.1082,3.1082,3.1082,3.1082,0.0],["2019-08-26",3.0983,3.0983,3.0191,3.0191,500.0],["2019-08-27",3.1082,3.1181,3.1082,3.1181,2000.0],["2019-08-28",3.1082,3.1082,3.1082,3.1082,300.0],["2019-08-29",3.1082,3.1082,3.1082,3.1082,0.0],["2019-08-30",3.1132,3.1181,3.1132,3.1181,6300.0],["2019-09-03",3.1181,3.1181,3.1181,3.1181,0.0],["2019-09-04",3.1082,3.1181,3.0092,3.1181,6600.0],["2019-09-05",3.1181,3.1181,3.1181,3.1181,300.0],["2019-09-06",3.1181,3.1181,2.9696,2.9696,600.0],["2019-09-09",3.1181,3.3656,3.1181,3.3656,1600.0],["2019-09-10",3.1676,3.2171,3.1676,3.2171,800.0],["2019-09-11",3.2864,3.4052,3.2171,3.4052,5800.0],["2019-09-12",3.4052,3.4052,3.4052,3.4052,100.0],["2019-09-13",3.4052,3.4646,3.3656,3.4151,30600.0],["2019-09-16",3.3161,3.4646,3.3161,3.4646,2300.0],["2019-09-17",3.4646,3.4646,3.4646,3.4646,0.0],["2019-09-18",3.4646,3.4646,3.4646,3.4646,2000.0],["2019-09-19",3.4646,3.4646,3.4646,3.4646,100.0],["2019-09-20",3.4646,3.4646,3.4646,3.4646,0.0],["2019-09-23",3.4646,3.4646,3.4646,3.4646,0.0],["2019-09-24",3.4646,3.4646,3.4646,3.4646,100.0],["2019-09-25",3.4646,3.4646,3.4646,3.4646,100.0],["2019-09-26",3.3161,3.3161,3.3161,3.3161,500.0],["2019-09-27",3.3161,3.3161,2.9696,3.0191,5700.0],["2019-09-30",2.9696,3.0191,2.9696,3.0191,2400.0],["2019-10-01",3.0191,3.0191,3.0191,3.0191,0.0],["2019-10-02",3.1181,3.1181,3.1181,3.1181,300.0],["2019-10-03",3.1181,3.1181,3.1181,3.1181,0.0],["2019-10-04",3.1181,3.1181,3.1181,3.1181,0.0],["2019-10-07",3.1181,3.1181,3.0884,3.0884,2600.0],["2019-10-08",3.1082,3.1181,3.1082,3.1181,1200.0],["2019-10-09",3.2171,3.2171,3.2171,3.2171,6000.0],["2019-10-10",3.2171,3.2171,3.2171,3.2171,0.0],["2019-10-11",3.2567,3.2567,3.2171,3.2171,1000.0],["2019-10-14",3.2171,3.2171,3.2171,3.2171,100.0],["2019-10-15",3.2171,3.4151,3.2171,3.4151,1200.0],["2019-10-16",3.2171,3.227,3.2171,3.227,2000.0],["2019-10-17",3.227,3.227,3.227,3.227,1000.0],["2019-10-18",3.3656,3.4646,3.3656,3.4646,1600.0],["2019-10-21",3.4745,3.4844,3.3557,3.3557,3300.0],["2019-10-22",3.3557,3.3557,3.3557,3.3557,100.0],["2019-10-23",3.3557,3.3557,3.3557,3.3557,0.0],["2019-10-24",3.4151,3.4151,3.3161,3.3161,1300.0],["2019-10-25",3.3755,3.4646,3.3755,3.4646,1500.0],["2019-10-28",3.4151,3.4646,3.4151,3.4646,1600.0],["2019-10-29",3.4646,3.4646,3.4646,3.4646,0.0],["2019-10-30",3.4151,3.4745,3.4151,3.4745,5300.0],["2019-10-31",3.4151,3.4646,3.4151,3.4646,5500.0],["2019-11-01",3.4646,3.4646,3.4646,3.4646,100.0],["2019-11-04",3.5141,3.5141,3.4646,3.4646,1300.0],["2019-11-05",3.4151,3.8704,3.4151,3.8308,25200.0],["2019-11-06",3.811,4.2565,3.811,4.2466,17600.0],["2019-11-07",4.207,4.3555,4.207,4.2812,19700.0],["2019-11-08",4.2961,4.2961,4.2961,4.2961,600.0],["2019-11-11",4.2763,4.2763,4.2367,4.2367,1300.0],["2019-11-12",4.2367,4.2367,3.9595,3.9595,4900.0],["2019-11-13",3.9595,4.207,3.9595,3.9595,1200.0],["2019-11-14",4.108,4.1575,3.9595,3.9595,3900.0],["2019-11-15",3.9595,3.9694,3.9595,3.9694,4100.0],["2019-11-18",3.9595,4.0288,3.9595,4.0288,2900.0],["2019-11-19",3.91,4.009,3.91,4.009,2500.0],["2019-11-20",4.009,4.009,4.009,4.009,0.0],["2019-11-21",3.9595,4.009,3.9595,4.009,3600.0],["2019-11-22",4.1575,4.1575,4.1575,4.1575,200.0],["2019-11-25",3.9595,3.9595,3.9595,3.9595,200.0],["2019-11-26",4.0585,4.0585,4.009,4.009,2700.0],["2019-11-27",3.8764,4.0585,3.8764,4.0585,1100.0],["2019-11-29",4.207,4.207,4.207,4.207,200.0],["2019-12-02",4.1773,4.1773,4.0585,4.1575,1000.0],["2019-12-03",3.9595,4.1971,3.9595,4.1971,300.0],["2019-12-04",4.207,4.2862,4.207,4.2466,4700.0],["2019-12-05",4.0585,4.0585,4.0486,4.0486,3700.0],["2019-12-06",4.108,4.1575,4.0486,4.1575,15400.0],["2019-12-09",4.1179,4.2466,4.1179,4.1575,71900.0],["2019-12-10",4.2565,4.2961,4.1575,4.2565,13500.0],["2019-12-11",4.1575,4.2565,4.1575,4.2565,14000.0],["2019-12-12",4.2565,4.2565,4.1575,4.1575,5400.0],["2019-12-13",4.1575,4.207,3.91,3.9496,22700.0],["2019-12-16",4.1278,4.1575,4.0783,4.0783,2700.0],["2019-12-17",4.0783,4.0783,4.0783,4.0783,0.0],["2019-12-18",4.1921,4.1921,4.1921,4.1921,300.0],["2019-12-19",4.1971,4.2367,4.1674,4.2367,6500.0],["2019-12-20",4.2961,4.4346,4.2961,4.4346,15700.0],["2019-12-23",4.4742,4.6524,4.4742,4.5534,11300.0],["2019-12-24",4.6029,4.6524,4.5435,4.6029,7500.0],["2019-12-26",4.5435,4.5435,4.5435,4.5435,200.0],["2019-12-27",4.5039,4.5039,4.5039,4.5039,100.0],["2019-12-30",4.4643,4.4643,4.0783,4.4544,1700.0],["2019-12-31",4.207,4.207,4.0387,4.207,4100.0],["2020-01-02",4.4544,4.6524,4.4544,4.5039,11300.0],["2020-01-03",4.6029,4.6029,4.5336,4.5336,6600.0],["2020-01-06",4.5633,4.5633,4.5435,4.5534,6300.0],["2020-01-07",4.5534,4.5534,4.5534,4.5534,1200.0],["2020-01-08",4.5534,4.5633,4.5534,4.5633,600.0],["2020-01-09",4.5732,4.6128,4.5732,4.593,2200.0],["2020-01-10",4.593,4.593,4.593,4.593,1100.0],["2020-01-13",4.593,4.6425,4.593,4.6326,2200.0],["2020-01-14",4.6227,4.6524,4.6227,4.6326,2900.0],["2020-01-15",4.6326,4.6326,4.6326,4.6326,0.0],["2020-01-16",4.6336,4.6336,4.6326,4.6326,700.0],["2020-01-17",4.6326,4.6524,4.6326,4.6524,2900.0],["2020-01-21",4.6524,4.6524,4.6524,4.6524,600.0],["2020-01-22",4.6524,4.6524,4.6524,4.6524,300.0],["2020-01-23",4.6524,4.6524,4.5534,4.5534,11800.0],["2020-01-24",4.3852,4.5534,4.3852,4.5534,1100.0],["2020-01-27",4.5534,4.5534,4.5534,4.5534,0.0],["2020-01-28",4.6029,4.6029,4.6029,4.6029,500.0],["2020-01-29",4.3852,4.6029,4.3852,4.6029,800.0],["2020-01-30",4.6524,4.6524,4.6524,4.6524,200.0],["2020-01-31",4.4544,4.494,4.3852,4.3852,1500.0],["2020-02-03",4.5534,4.5534,4.5534,4.5534,11000.0],["2020-02-04",4.6524,4.6524,4.3852,4.3852,22700.0],["2020-02-05",4.4544,4.6425,4.3852,4.6425,4100.0],["2020-02-06",4.6326,4.6524,4.6326,4.6524,21000.0],["2020-02-07",4.6524,4.6524,4.6524,4.6524,300.0],["2020-02-10",4.4544,4.6623,4.4544,4.6504,2300.0],["2020-02-11",4.6524,4.6524,4.6524,4.6524,5000.0],["2020-02-12",4.4544,4.5534,4.4544,4.5534,3000.0],["2020-02-13",4.5534,4.6524,4.5138,4.6524,2100.0],["2020-02-14",4.6524,4.6524,4.6524,4.6524,1800.0],["2020-02-18",4.6524,4.6524,4.6524,4.6524,600.0],["2020-02-19",4.6524,4.6524,4.4544,4.6524,500.0],["2020-02-20",4.6524,4.6524,4.6524,4.6524,0.0],["2020-02-21",4.6524,4.6524,4.6524,4.6524,0.0],["2020-02-24",4.5534,4.6029,4.4544,4.6029,900.0],["2020-02-25",4.6029,4.6029,4.5633,4.6029,30400.0],["2020-02-26",4.5633,4.6524,4.5633,4.6524,2200.0],["2020-02-27",4.6524,4.6524,4.4643,4.6425,3300.0],["2020-02-28",4.4594,4.6524,4.2169,4.4149,15100.0],["2020-03-02",4.4544,4.6524,4.4544,4.6524,9700.0],["2020-03-03",4.6128,4.6524,4.6128,4.6524,5700.0],["2020-03-04",4.6524,4.7019,4.5039,4.6524,7000.0],["2020-03-05",4.6524,4.7019,4.6524,4.7019,9400.0],["2020-03-06",4.7019,4.7019,4.2565,4.6524,10500.0],["2020-03-09",4.6524,4.6524,4.6524,4.6524,0.0],["2020-03-10",4.6029,4.692,4.5633,4.6524,16900.0],["2020-03-11",4.6524,4.6524,4.6524,4.6524,0.0],["2020-03-12",4.306,4.3555,4.207,4.207,3400.0],["2020-03-13",4.6524,4.6524,4.1575,4.5534,6300.0],["2020-03-16",3.9595,3.9595,3.6625,3.6724,700.0],["2020-03-17",3.8308,3.8308,3.6873,3.712,4400.0],["2020-03-18",3.6625,3.6625,2.9696,2.9696,5100.0],["2020-03-19",2.9696,3.2666,2.9696,3.2666,3500.0],["2020-03-20",3.2666,3.6625,3.0686,3.4547,1700.0],["2020-03-23",3.1676,4.5039,3.1676,3.4646,25500.0],["2020-03-24",3.712,3.9595,3.712,3.712,5000.0],["2020-03-25",3.6625,3.9694,3.6625,3.9595,8100.0],["2020-03-26",4.207,4.306,4.207,4.306,2300.0],["2020-03-27",4.1575,4.1575,3.7219,4.009,5600.0],["2020-03-30",3.9595,4.3555,3.9595,4.2763,8100.0],["2020-03-31",4.207,4.306,4.207,4.2565,3900.0],["2020-04-01",4.0585,4.0585,4.0585,4.0585,700.0],["2020-04-02",3.9595,4.0585,3.9595,4.0585,500.0],["2020-04-03",4.0585,4.1575,4.0585,4.0585,1600.0],["2020-04-06",4.1575,4.405,4.1575,4.3456,1500.0],["2020-04-07",4.1575,4.3555,4.1575,4.3555,1600.0],["2020-04-08",4.3159,4.4544,4.3159,4.4544,3800.0],["2020-04-09",4.5534,4.5534,4.5534,4.5534,100.0],["2020-04-13",4.4544,4.4841,4.4544,4.4841,600.0],["2020-04-14",4.4742,4.5039,4.4643,4.5039,900.0],["2020-04-15",4.405,4.5534,4.405,4.5534,800.0],["2020-04-16",4.5336,4.5831,4.3555,4.5534,2300.0],["2020-04-17",4.5831,5.2463,4.5534,5.0979,169200.0],["2020-04-20",5.0979,5.3453,4.9494,5.1474,43200.0],["2020-04-21",5.2463,6.2263,5.2068,5.9393,15200.0],["2020-04-22",6.1867,6.1867,5.1969,5.7413,11600.0],["2020-04-23",5.6918,5.9294,5.6918,5.7908,1400.0],["2020-04-24",5.7908,5.9393,5.4839,5.8898,1000.0],["2020-04-27",5.9888,6.0382,5.4493,5.8799,1400.0],["2020-04-28",5.7314,6.0382,5.6918,5.9393,4700.0],["2020-04-29",5.9789,6.1372,5.9789,6.1372,3100.0],["2020-04-30",5.9888,6.1372,5.9888,6.1125,1300.0],["2020-05-01",6.1372,6.1867,5.8898,5.8898,6900.0],["2020-05-04",6.1867,6.1867,5.8898,5.9888,3800.0],["2020-05-05",6.0086,6.1867,6.0086,6.1867,7100.0],["2020-05-06",6.1867,6.1867,5.9393,6.1867,5000.0],["2020-05-07",6.1372,6.1372,6.1174,6.1174,400.0],["2020-05-08",6.1372,6.2362,6.1372,6.1372,8000.0],["2020-05-11",6.1372,6.1669,6.0877,6.1372,6000.0],["2020-05-12",6.0382,6.0877,6.0382,6.0877,600.0],["2020-05-13",6.0877,6.0877,6.0877,6.0877,8200.0],["2020-05-14",5.9393,5.9591,5.6027,5.9591,1700.0],["2020-05-15",5.8403,5.8898,5.8403,5.8403,300.0],["2020-05-18",5.6819,5.7413,5.3948,5.7413,4400.0],["2020-05-19",5.7413,5.7413,5.3948,5.7314,800.0],["2020-05-20",5.4641,5.6918,5.4641,5.6918,2400.0],["2020-05-21",5.4839,5.7413,5.4839,5.7413,300.0],["2020-05-22",5.4938,5.87,5.2958,5.87,1900.0],["2020-05-26",5.672,5.87,5.672,5.87,400.0],["2020-05-27",5.87,5.9393,5.87,5.9393,300.0],["2020-05-28",5.9393,5.9393,5.9393,5.9393,0.0],["2020-05-29",5.5829,5.9393,5.5829,5.8898,1400.0],["2020-06-01",5.6027,5.8898,5.0979,5.5433,5100.0],["2020-06-02",5.6423,5.6423,5.6423,5.6423,100.0],["2020-06-03",5.6423,5.6423,5.5433,5.5433,200.0],["2020-06-04",5.5334,5.5334,5.5334,5.5334,300.0],["2020-06-05",5.6324,5.9393,5.5037,5.9393,23700.0],["2020-06-08",5.8403,5.9393,5.3552,5.8403,13400.0],["2020-06-09",5.3453,5.8898,5.3453,5.865,2700.0],["2020-06-10",5.5631,5.8898,5.5631,5.8898,1700.0],["2020-06-11",5.0979,5.8898,5.0682,5.8898,18800.0],["2020-06-12",5.5928,5.6918,5.1276,5.6918,20700.0],["2020-06-15",5.7908,5.7908,5.3453,5.6423,700.0],["2020-06-16",5.3948,5.6918,5.3948,5.5433,6200.0],["2020-06-17",5.6918,5.6918,5.6918,5.6918,100.0],["2020-06-18",5.5631,5.7413,5.5631,5.7413,400.0],["2020-06-19",5.7413,5.7413,5.7413,5.7413,0.0],["2020-06-22",5.5631,5.5631,5.4839,5.5631,1400.0],["2020-06-23",5.5433,5.5433,5.5433,5.5433,100.0],["2020-06-24",5.5433,5.5433,5.1177,5.5433,2200.0],["2020-06-25",5.4443,5.4443,5.4443,5.4443,300.0],["2020-06-26",5.4443,5.4443,5.4443,5.4443,2100.0],["2020-06-29",5.5433,5.8304,5.5433,5.8304,4300.0],["2020-06-30",5.5433,5.6423,5.5433,5.6423,2700.0],["2020-07-01",5.6918,5.6918,5.5928,5.5928,500.0],["2020-07-02",5.5433,5.5433,5.5433,5.5433,200.0],["2020-07-06",5.6522,6.0976,5.6522,6.0877,26900.0],["2020-07-07",6.0877,6.1768,5.9145,6.0877,5900.0],["2020-07-08",6.0135,6.0135,5.9591,5.9591,4700.0],["2020-07-09",5.9888,6.1036,5.9393,6.059,5600.0],["2020-07-10",6.0858,6.0877,6.0481,6.0778,2100.0],["2020-07-13",6.157,6.157,6.0086,6.0877,9700.0],["2020-07-14",6.0877,6.1768,5.9195,6.0283,4100.0],["2020-07-15",5.969,5.9789,5.5532,5.9789,2800.0],["2020-07-16",5.864,5.9393,5.864,5.9393,4000.0],["2020-07-17",5.7413,5.7908,5.6621,5.7413,7700.0],["2020-07-20",5.8106,6.0382,5.7512,5.9294,6800.0],["2020-07-21",5.7908,5.9888,5.6423,5.9888,17300.0],["2020-07-22",5.9789,6.6817,5.9789,6.5827,45200.0],["2020-07-23",6.4837,6.6322,6.3827,6.4243,36000.0],["2020-07-24",6.5134,6.9291,6.5134,6.9291,33500.0],["2020-07-27",7.0281,7.4241,7.0281,7.4241,34900.0],["2020-07-28",7.4241,7.434,7.038,7.434,17300.0],["2020-07-29",7.434,7.8893,7.1667,7.8497,40700.0],["2020-07-30",7.9091,8.9089,7.5429,7.919,76400.0],["2020-07-31",7.9289,8.8,7.9289,8.7505,22300.0],["2020-08-03",8.8,9.2454,8.4793,9.1069,39000.0],["2020-08-04",9.5622,9.8295,9.1366,9.6859,39500.0],["2020-08-05",9.6711,9.7503,9.1564,9.3741,33600.0],["2020-08-06",9.7503,11.0866,9.7404,10.948,101400.0],["2020-08-07",11.8686,11.8686,10.5273,11.1757,55700.0],["2020-08-10",11.6311,12.6516,9.1663,9.2059,161400.0],["2020-08-11",10.1561,10.7669,9.4048,10.3492,91000.0],["2020-08-12",10.5026,10.7699,8.5921,9.6315,50900.0],["2020-08-13",9.3543,9.6216,9.2059,9.6216,17100.0],["2020-08-14",9.582,9.582,8.5129,8.9881,35100.0],["2020-08-17",8.4535,8.9831,7.7903,8.4001,68000.0],["2020-08-18",8.3744,8.8,7.8784,8.6515,18400.0],["2020-08-19",8.7505,9.384,8.6367,9.2059,34300.0],["2020-08-20",9.2059,9.6018,9.2059,9.5523,13600.0],["2020-08-21",9.2751,9.7998,8.9683,9.582,42600.0],["2020-08-24",9.5325,9.5622,9.3613,9.4236,40700.0],["2020-08-25",9.1247,9.7998,9.1247,9.7998,22000.0],["2020-08-26",9.4731,9.4929,9.3157,9.4038,16600.0],["2020-08-27",9.5325,9.5523,9.3048,9.3048,28000.0],["2020-08-28",9.6414,9.6513,9.2553,9.6513,63800.0],["2020-08-31",9.3741,9.483,9.1564,9.3543,15800.0],["2020-09-01",9.483,9.5919,9.4038,9.5919,25600.0],["2020-09-02",9.3692,9.4533,9.2356,9.4533,10000.0],["2020-09-03",9.285,9.4137,8.4338,8.7604,31500.0],["2020-09-04",8.6614,8.7802,8.117,8.706,15400.0],["2020-09-08",8.6119,9.5721,8.5426,8.7505,28000.0],["2020-09-09",8.8396,9.0079,8.6862,9.0079,34600.0],["2020-09-10",8.6812,9.0079,8.6614,8.7901,24800.0],["2020-09-11",8.899,8.899,8.6713,8.7505,8600.0],["2020-09-14",8.4387,8.6119,8.0675,8.315,42200.0],["2020-09-15",8.1863,8.315,8.1665,8.2358,15500.0],["2020-09-16",8.602,8.8,8.018,8.018,31200.0],["2020-09-17",8.3476,8.3476,7.7309,7.82,36000.0],["2020-09-18",7.7606,8.216,7.1469,7.434,67000.0],["2020-09-21",6.2362,7.5577,6.2362,7.3152,56800.0],["2020-09-22",7.1865,7.1865,6.1372,6.5332,56300.0],["2020-09-23",6.4144,6.8846,6.1174,6.1273,70000.0],["2020-09-24",5.3948,5.4641,5.1969,5.4443,1876400.0],["2020-09-25",5.5879,5.7413,5.4681,5.5334,269000.0],["2020-09-28",5.5532,5.9363,5.5532,5.7809,183500.0],["2020-09-29",5.7809,5.7908,5.4542,5.4542,88200.0],["2020-09-30",5.5433,5.6126,5.3948,5.5334,95500.0],["2020-10-01",5.5037,5.5631,5.3651,5.474,87600.0],["2020-10-02",5.4839,5.5928,5.4443,5.5433,71600.0],["2020-10-05",5.6324,5.6324,5.3453,5.5235,89100.0],["2020-10-06",5.5136,5.6552,5.4146,5.4146,151400.0],["2020-10-07",5.5512,5.5809,5.4047,5.4641,34800.0],["2020-10-08",5.5087,5.5532,5.4146,5.5235,51200.0],["2020-10-09",5.4839,5.5225,5.375,5.4542,48300.0],["2020-10-12",5.5334,5.5334,5.3948,5.4443,34800.0],["2020-10-13",5.4938,5.5631,5.3849,5.4938,69000.0],["2020-10-14",5.4245,5.4641,5.3453,5.3552,93900.0],["2020-10-15",5.3948,5.5037,5.3453,5.4245,66300.0],["2020-10-16",5.4245,5.4938,5.2167,5.4443,205800.0],["2020-10-19",5.4443,5.7066,5.3948,5.5235,132400.0],["2020-10-20",5.6027,6.355,5.4998,6.355,175900.0],["2020-10-21",6.2857,6.454,6.1075,6.1966,61700.0],["2020-10-22",6.1174,6.449,5.8205,6.3847,89600.0],["2020-10-23",6.4243,6.9984,6.4114,6.7906,111800.0],["2020-10-26",6.7312,7.0479,6.5332,6.6124,93200.0],["2020-10-27",6.6718,6.6718,6.5183,6.5629,16600.0],["2020-10-28",6.5332,6.5629,5.9591,6.2956,49500.0],["2020-10-29",6.2362,6.6322,6.2362,6.6025,13200.0],["2020-10-30",6.5926,6.7876,6.256,6.256,47800.0],["2020-11-02",6.3748,6.6025,6.1867,6.2065,26200.0],["2020-11-03",6.256,6.5233,6.1768,6.2164,9800.0],["2020-11-04",6.3352,6.5362,6.3006,6.5035,6300.0],["2020-11-05",6.6322,6.9093,6.5332,6.7708,23600.0],["2020-11-06",6.6817,7.0479,6.6223,6.8598,22400.0],["2020-11-09",6.939,6.9885,6.6322,6.7609,26700.0],["2020-11-10",6.8104,6.9291,6.4976,6.84,45000.0],["2020-11-11",6.8302,6.9588,6.3352,6.5332,59300.0],["2020-11-12",6.4243,6.4837,6.256,6.2857,27700.0],["2020-11-13",6.3352,6.4837,6.0382,6.4243,34600.0],["2020-11-16",6.3253,6.454,6.2065,6.256,7900.0],["2020-11-17",6.256,6.3847,6.0175,6.3451,50100.0],["2020-11-18",6.3847,6.4738,6.2333,6.4243,35600.0],["2020-11-19",6.4342,6.4738,6.3253,6.3847,20900.0],["2020-11-20",6.3748,6.4342,6.256,6.3352,15900.0],["2020-11-23",6.3352,6.4837,6.2986,6.4243,43800.0],["2020-11-24",6.4837,6.5332,6.3699,6.4045,22500.0],["2020-11-25",6.3946,6.4906,6.1372,6.3352,18000.0],["2020-11-27",6.3352,6.3798,6.1372,6.1471,23800.0],["2020-11-30",6.4738,6.5827,6.2362,6.5134,37000.0],["2020-12-01",6.5827,6.939,6.5678,6.8598,122600.0],["2020-12-02",6.9489,7.1271,6.5579,6.8005,97900.0],["2020-12-03",6.9578,7.1172,6.8796,7.0182,48300.0],["2020-12-04",6.9757,7.0291,6.7312,6.7312,28900.0],["2020-12-07",6.7213,7.4023,6.6322,7.2954,83700.0],["2020-12-08",7.3548,7.3845,7.1469,7.1964,16400.0],["2020-12-09",7.1469,7.2459,6.9885,6.9885,13800.0],["2020-12-10",6.9291,7.038,6.6124,6.6223,22400.0],["2020-12-11",6.8628,6.8628,6.5668,6.6223,25700.0],["2020-12-14",6.5431,7.236,6.5431,6.9786,77500.0],["2020-12-15",6.9786,7.2558,6.9291,7.137,25600.0],["2020-12-16",7.1271,7.4241,7.0697,7.3251,36300.0],["2020-12-17",7.5399,7.919,7.2954,7.632,61200.0],["2020-12-18",7.82,7.82,7.1172,7.1172,49100.0],["2020-12-21",7.1172,7.3063,6.84,7.0479,39700.0],["2020-12-22",6.7411,7.2657,6.7411,7.0479,25600.0],["2020-12-23",7.3053,7.4221,6.9786,7.137,33200.0],["2020-12-24",7.0677,7.3973,7.0677,7.0875,5900.0],["2020-12-28",7.1766,7.4043,7.137,7.137,14600.0],["2020-12-29",7.2558,7.2558,6.8499,6.9885,23700.0],["2020-12-30",6.945,7.0776,6.9093,6.9539,11300.0],["2020-12-31",6.9093,6.9489,6.751,6.8598,18000.0],["2021-01-04",6.8895,6.9291,6.652,6.652,32000.0],["2021-01-05",6.8796,6.8796,6.6322,6.7015,36800.0],["2021-01-06",6.7312,7.1172,6.7312,7.0281,18000.0],["2021-01-07",7.1321,7.2459,7.0578,7.1865,8500.0],["2021-01-08",7.1865,7.3746,7.1865,7.2657,13100.0],["2021-01-11",7.3053,7.3053,7.0281,7.0281,16200.0],["2021-01-12",7.038,7.2122,6.939,6.939,5000.0],["2021-01-13",6.9895,7.0222,6.6916,6.8598,31000.0],["2021-01-14",6.7708,8.2952,6.652,7.3449,243500.0],["2021-01-15",7.3449,7.533,6.9291,7.1469,31300.0],["2021-01-19",7.038,7.4142,6.9291,6.9588,43900.0],["2021-01-20",6.9291,7.9982,6.7114,6.7312,159500.0],["2021-01-21",6.9133,7.3647,6.9093,7.2657,9800.0],["2021-01-22",7.3251,7.3251,6.939,7.1766,44800.0],["2021-01-25",7.1766,7.3152,6.751,7.1667,15300.0],["2021-01-26",7.1766,7.2657,6.7312,7.1073,43200.0],["2021-01-27",6.9786,7.1568,6.8104,7.0677,19300.0],["2021-01-28",7.135,7.1469,6.84,6.9291,9200.0],["2021-01-29",7.137,7.137,6.8302,6.9291,13200.0],["2021-02-01",6.9192,6.9984,6.8499,6.9291,14900.0],["2021-02-02",6.8598,7.0271,6.7312,6.8302,33300.0],["2021-02-03",6.8302,6.9064,6.1669,6.6322,105500.0],["2021-02-04",6.6718,6.7193,6.3847,6.5332,47900.0],["2021-02-05",6.6391,6.6391,6.3402,6.5233,22000.0],["2021-02-08",6.5926,6.6223,6.4342,6.6223,24000.0],["2021-02-09",6.5233,6.7312,6.4837,6.6025,62000.0],["2021-02-10",6.5431,6.7213,6.2065,6.5134,74600.0],["2021-02-11",6.5035,6.7114,6.3451,6.4243,81600.0],["2021-02-12",6.4243,6.5332,6.2461,6.5233,32600.0],["2021-02-16",6.5332,6.5332,6.3451,6.355,23400.0],["2021-02-17",6.3847,6.3906,6.1867,6.3253,35700.0],["2021-02-18",6.2956,6.2956,5.7017,5.9789,160400.0],["2021-02-19",5.969,6.1372,5.9195,6.0283,25500.0],["2021-02-22",6.0481,6.2699,6.0284,6.2065,43100.0],["2021-02-23",6.1669,6.1669,5.9393,6.1075,38100.0],["2021-02-24",6.1867,6.1867,5.7215,5.9789,70100.0],["2021-02-25",5.9096,5.9571,5.5631,5.672,58800.0],["2021-02-26",5.6225,5.8898,5.4542,5.8106,64200.0],["2021-03-01",5.9888,6.0382,5.8502,5.9492,45900.0],["2021-03-02",5.9393,6.0679,5.7413,5.9294,145500.0],["2021-03-03",5.9888,5.9888,5.7017,5.8304,69900.0],["2021-03-04",5.7413,5.9848,5.5829,5.8997,34200.0],["2021-03-05",5.9195,6.2659,5.8205,6.2164,71700.0],["2021-03-08",6.5332,7.6577,6.2263,6.8104,157300.0],["2021-03-09",6.7708,7.0281,6.5332,6.5629,119200.0],["2021-03-10",6.9192,6.9192,6.3718,6.5926,51700.0],["2021-03-11",6.8104,6.8104,6.1768,6.2758,84300.0],["2021-03-12",6.2758,6.8608,6.2758,6.8203,20300.0],["2021-03-15",6.84,7.1271,6.7411,7.038,61700.0],["2021-03-16",7.1271,7.1271,6.5431,6.7312,67100.0],["2021-03-17",6.7411,6.7411,6.4342,6.553,41600.0],["2021-03-18",6.5926,6.6718,6.3451,6.3748,46300.0],["2021-03-19",6.3748,6.6421,6.3451,6.5332,9600.0],["2021-03-22",6.5827,7.0281,6.5332,6.8994,100700.0],["2021-03-23",6.7906,6.7925,6.4045,6.5827,14900.0],["2021-03-24",6.5173,6.5728,6.1867,6.3748,65800.0],["2021-03-25",6.3748,6.5035,6.2263,6.2857,22700.0],["2021-03-26",6.2659,6.3847,6.2461,6.355,8600.0],["2021-03-29",6.4441,6.554,5.7413,6.1966,62600.0],["2021-03-30",6.2758,6.2758,5.7116,6.0185,55000.0],["2021-03-31",5.9888,5.9888,5.5928,5.7413,76200.0],["2021-04-01",5.8997,6.256,5.8997,6.157,30200.0],["2021-04-05",6.2362,6.8598,6.0481,6.0877,62200.0],["2021-04-06",6.157,6.5728,6.157,6.157,30400.0],["2021-04-07",6.4441,6.4441,5.9393,6.0481,16300.0],["2021-04-08",5.9987,6.4837,5.9294,6.2164,20000.0],["2021-04-09",6.2857,6.4718,6.2461,6.4045,19600.0],["2021-04-12",6.454,6.4748,6.1966,6.4639,27800.0],["2021-04-13",6.3946,6.4639,6.2758,6.3847,5400.0],["2021-04-14",6.4243,6.4243,6.0778,6.2065,18100.0],["2021-04-15",6.1669,6.3253,6.1372,6.2857,33800.0],["2021-04-16",6.157,6.2263,5.9987,6.0382,25200.0],["2021-04-19",6.0382,6.1372,5.7532,5.87,41000.0],["2021-04-20",6.2065,6.2065,5.7413,5.9195,21900.0],["2021-04-21",5.9789,5.9789,5.6522,5.7512,36900.0],["2021-04-22",5.6918,5.9185,5.6522,5.8007,9000.0],["2021-04-23",5.87,6.3006,5.87,6.2362,17700.0],["2021-04-26",6.2461,6.256,5.9323,6.1669,18100.0],["2021-04-27",6.1174,6.1669,5.9492,6.058,13100.0],["2021-04-28",6.1075,6.1669,5.8403,5.9195,18600.0],["2021-04-29",5.9888,6.1174,5.6472,5.8205,21400.0],["2021-04-30",5.6522,5.9096,5.6423,5.6423,18200.0],["2021-05-03",5.7314,5.9591,5.5532,5.7215,23500.0],["2021-05-04",5.6522,5.87,5.3552,5.5829,25400.0],["2021-05-05",5.5532,5.7809,5.3948,5.4245,8000.0],["2021-05-06",5.4443,5.5433,5.1177,5.2562,17700.0],["2021-05-07",5.1969,5.5235,5.1969,5.3206,21200.0],["2021-05-10",5.6027,5.6027,5.1573,5.2364,17900.0],["2021-05-11",5.0484,5.3849,4.9692,5.2958,20700.0],["2021-05-12",5.4344,5.4592,4.8504,4.9098,66600.0],["2021-05-13",4.9197,5.4077,4.9197,5.0484,29500.0],["2021-05-14",5.088,5.4047,5.088,5.28,13400.0],["2021-05-17",5.3255,5.3453,5.2018,5.2266,17200.0],["2021-05-18",5.187,5.5433,5.1632,5.5433,29600.0],["2021-05-19",5.4443,5.7403,5.4047,5.6423,16600.0],["2021-05-20",5.7413,5.9076,5.474,5.474,16800.0],["2021-05-21",5.7512,5.7512,5.2167,5.3849,8900.0],["2021-05-24",5.3849,5.5631,5.3849,5.4641,25100.0],["2021-05-25",5.5136,5.573,5.1969,5.1969,22700.0],["2021-05-26",5.3354,5.4443,5.3354,5.4443,2500.0],["2021-05-27",5.4344,5.4344,5.3354,5.3354,3700.0],["2021-05-28",5.3057,5.4542,5.2364,5.2562,11100.0],["2021-06-01",5.3453,5.5928,5.3453,5.4146,18100.0],["2021-06-02",5.7611,5.9888,5.4938,5.5928,90900.0],["2021-06-03",5.6918,5.8957,5.4245,5.5235,288500.0],["2021-06-04",5.5037,5.6225,5.3453,5.4344,43400.0],["2021-06-07",5.4344,5.5037,5.2463,5.2958,30000.0],["2021-06-08",5.2661,5.4047,5.1474,5.2661,62200.0],["2021-06-09",5.2661,5.3354,5.1375,5.187,42600.0],["2021-06-10",5.2463,5.4047,5.2147,5.3453,26500.0],["2021-06-11",5.3354,5.3453,5.1969,5.2859,18000.0],["2021-06-14",5.2958,5.4958,5.1969,5.2266,55600.0],["2021-06-15",5.2463,5.4443,5.2463,5.4146,17600.0],["2021-06-16",5.3849,5.573,5.381,5.4443,45900.0],["2021-06-17",5.6225,5.6225,5.4443,5.5334,13800.0],["2021-06-18",5.4443,5.5582,5.4443,5.4641,4900.0],["2021-06-21",5.4443,5.6324,5.4146,5.5037,11400.0],["2021-06-22",5.5037,5.5037,5.3948,5.4443,8100.0],["2021-06-23",5.3849,5.9393,5.3849,5.8799,46900.0],["2021-06-24",5.9789,6.5946,5.969,6.3055,79700.0],["2021-06-25",6.2461,6.4045,6.0927,6.4045,46500.0],["2021-06-28",6.3649,6.3649,6.0382,6.1471,14300.0],["2021-06-29",6.1867,6.4144,6.0778,6.2065,12500.0],["2021-06-30",6.2362,6.2362,5.9888,6.0481,11200.0],["2021-07-01",6.0284,6.2095,5.9888,6.0185,12300.0],["2021-07-02",6.2758,6.4045,6.0046,6.0927,25900.0],["2021-07-06",6.0877,6.6322,6.0877,6.5876,32700.0],["2021-07-07",6.6322,6.6817,6.2689,6.4738,81600.0],["2021-07-08",6.8302,6.9291,6.1174,6.2362,441200.0],["2021-07-09",6.0877,6.1867,5.9888,6.0679,32600.0],["2021-07-12",6.0679,6.355,6.0679,6.355,47800.0],["2021-07-13",6.256,6.3055,6.0382,6.0382,25600.0],["2021-07-14",6.0778,6.2164,5.9393,6.2164,47900.0],["2021-07-15",6.1768,6.2857,5.969,6.0382,16300.0],["2021-07-16",6.0284,6.0382,5.9393,5.9789,15400.0],["2021-07-19",5.9195,5.9294,5.7413,5.9294,14000.0],["2021-07-20",5.8799,6.1273,5.8799,6.0828,17700.0],["2021-07-21",6.0679,6.1343,6.0283,6.0679,9600.0],["2021-07-22",6.058,6.1372,6.058,6.1372,7600.0],["2021-07-23",6.1174,6.353,6.0185,6.0917,19600.0],["2021-07-26",6.0778,6.4104,6.0679,6.3461,12000.0],["2021-07-27",6.4144,6.4144,6.157,6.2659,132200.0],["2021-07-28",6.2758,6.2758,5.9987,5.9987,18800.0],["2021-07-29",6.0333,6.066,5.9917,6.066,2300.0],["2021-07-30",6.0086,6.1491,5.9353,5.9393,20300.0],["2021-08-02",5.9195,6.1768,5.9195,5.9987,6500.0],["2021-08-03",6.0283,6.2461,5.9878,6.2461,9300.0],["2021-08-04",6.1669,6.4124,6.0877,6.2164,14400.0],["2021-08-05",6.3154,6.3154,5.6918,5.969,60900.0],["2021-08-06",5.9591,6.0828,5.7225,5.9888,9400.0],["2021-08-09",5.9294,6.6421,5.9294,6.4243,100500.0],["2021-08-10",6.5134,7.1271,6.4134,6.9291,41500.0],["2021-08-11",6.9291,6.9291,6.0976,6.1372,36400.0],["2021-08-12",6.1471,6.3451,6.0689,6.1471,12700.0],["2021-08-13",6.0877,6.2758,5.8749,5.9393,36800.0],["2021-08-16",6.0481,6.0481,5.4443,5.479,177000.0],["2021-08-17",5.4047,5.6918,5.4047,5.4839,20700.0],["2021-08-18",5.474,5.672,5.474,5.573,15700.0],["2021-08-19",5.7908,5.7908,5.5186,5.5235,20100.0],["2021-08-20",5.4839,5.8304,5.4839,5.8007,18300.0],["2021-08-23",5.8007,5.8779,5.7314,5.8502,8800.0],["2021-08-24",5.87,5.9591,5.765,5.8997,10900.0],["2021-08-25",5.8898,5.9789,5.771,5.9195,2000.0],["2021-08-26",5.9699,5.9868,5.771,5.969,17500.0],["2021-08-27",5.9195,5.9888,5.8205,5.8304,17900.0],["2021-08-30",5.8997,5.9294,5.7611,5.8502,9600.0],["2021-08-31",5.9987,5.9987,5.8403,5.8403,11200.0],["2021-09-01",5.8898,6.0382,5.8898,5.8997,49500.0],["2021-09-02",5.962,6.0135,5.9383,5.9888,16800.0],["2021-09-03",5.9888,5.9888,5.9294,5.9492,5400.0],["2021-09-07",5.9789,5.9789,5.7512,5.8997,20100.0],["2021-09-08",5.9591,5.9591,5.7017,5.7413,19200.0],["2021-09-09",5.8304,5.9393,5.766,5.9393,19100.0],["2021-09-10",5.9888,5.9888,5.7611,5.8007,11700.0],["2021-09-13",5.7512,5.9393,5.7512,5.8502,14600.0],["2021-09-14",5.7908,5.8007,5.6918,5.6918,14400.0],["2021-09-15",5.8007,5.8205,5.5433,5.6522,20900.0],["2021-09-16",5.6621,5.9195,5.6621,5.7017,7600.0],["2021-09-17",5.8007,5.8106,5.4047,5.4047,35500.0],["2021-09-20",5.5433,5.5829,5.2958,5.4146,39800.0],["2021-09-21",5.5136,5.6472,5.4443,5.4641,14800.0],["2021-09-22",5.4641,5.7017,5.4057,5.6819,15000.0],["2021-09-23",5.7017,5.8007,5.5928,5.7314,5200.0],["2021-09-24",5.6918,5.6918,5.5641,5.6423,10200.0],["2021-09-27",5.6324,5.7512,5.4443,5.7314,11800.0],["2021-09-28",6.157,6.2362,5.8017,5.8106,32100.0],["2021-09-29",5.7512,5.8403,5.7512,5.8403,2500.0],["2021-09-30",5.7908,5.9541,5.7908,5.9294,9100.0],["2021-10-01",5.9343,6.0877,5.8106,5.9393,5100.0],["2021-10-04",5.8601,5.9492,5.8403,5.9492,8300.0],["2021-10-05",5.8898,6.0382,5.3651,5.8799,28600.0],["2021-10-06",5.8007,5.8898,5.5235,5.7413,10800.0],["2021-10-07",5.7413,5.9719,5.7413,5.8106,13700.0],["2021-10-08",5.7611,5.9393,5.7413,5.9393,28900.0],["2021-10-11",5.9294,6.0382,5.8739,5.8799,5600.0],["2021-10-12",5.7413,5.7413,5.6215,5.6215,7600.0],["2021-10-13",5.4641,5.8007,5.4641,5.8007,4600.0],["2021-10-14",5.6918,5.8601,5.5928,5.8046,4400.0],["2021-10-15",5.8601,5.8898,5.8601,5.8898,2400.0],["2021-10-18",5.9096,5.9987,5.8403,5.9888,14700.0],["2021-10-19",5.9888,5.9888,5.9046,5.9888,23900.0],["2021-10-20",5.8898,5.9987,5.8898,5.9888,11400.0],["2021-10-21",5.9096,6.0086,5.8036,5.9888,17400.0],["2021-10-22",5.9294,5.9888,5.7908,5.7908,4500.0],["2021-10-25",5.9145,5.9393,5.7908,5.8106,17500.0],["2021-10-26",5.672,5.8502,5.5532,5.6423,26800.0],["2021-10-27",5.6423,5.6423,5.3948,5.5631,51000.0],["2021-10-28",5.5334,5.6571,5.474,5.5235,8600.0],["2021-10-29",5.5829,5.8403,5.3572,5.4641,48800.0],["2021-11-01",5.5532,5.5532,5.1969,5.2958,23700.0],["2021-11-02",5.4344,5.4344,5.2958,5.4344,13800.0],["2021-11-03",5.4245,5.4641,5.3156,5.3453,24900.0],["2021-11-04",5.3552,5.5433,5.3552,5.4146,20300.0],["2021-11-05",5.4443,5.6027,5.4146,5.6027,56100.0],["2021-11-08",5.7512,5.8799,5.6225,5.8799,30200.0],["2021-11-09",5.4839,5.8898,5.4839,5.7215,40800.0],["2021-11-10",5.9393,5.9393,5.5829,5.8205,60100.0],["2021-11-11",5.8403,6.1372,5.7017,5.7017,67600.0],["2021-11-12",5.7017,6.0571,5.5829,5.6918,86000.0],["2021-11-15",5.8007,5.8403,5.2364,5.2958,94000.0],["2021-11-16",5.2463,5.2463,4.8801,4.9494,131200.0],["2021-11-17",4.8801,5.3156,4.7217,5.1771,90500.0],["2021-11-18",5.1672,5.4146,5.1672,5.2958,33900.0],["2021-11-19",5.2661,5.2661,5.1097,5.2068,4800.0],["2021-11-22",5.3057,5.3057,4.9593,5.1375,32100.0],["2021-11-23",4.9989,5.2899,4.9989,5.1672,92200.0],["2021-11-24",4.9345,5.2463,4.9197,5.2167,34800.0],["2021-11-26",5.1771,5.3057,5.088,5.1177,19500.0],["2021-11-29",5.3948,5.3948,5.0157,5.0484,26000.0],["2021-11-30",5.1078,5.1375,4.9494,5.0484,82700.0],["2021-12-01",4.989,5.1969,4.9177,4.9593,24400.0],["2021-12-02",4.9494,5.0088,4.6128,4.692,25300.0],["2021-12-03",4.7217,4.9593,4.7217,4.89,42400.0],["2021-12-06",4.8801,4.9494,4.7831,4.8999,25900.0],["2021-12-07",4.8801,4.9494,4.8009,4.8801,56700.0],["2021-12-08",4.8009,4.9484,4.7514,4.8702,49400.0],["2021-12-09",4.9494,5.1325,4.8336,5.088,91800.0],["2021-12-10",5.0484,5.1177,5.0286,5.0979,67800.0],["2021-12-13",5.1474,5.2958,5.0088,5.1474,46700.0],["2021-12-14",5.1969,5.2958,5.0682,5.088,189000.0],["2021-12-15",5.1474,5.4542,5.1424,5.1573,104000.0],["2021-12-16",5.2958,5.3057,4.5336,4.5534,363200.0],["2021-12-17",4.5732,4.8187,4.5732,4.692,40900.0],["2021-12-20",4.692,4.788,4.5534,4.6326,16700.0],["2021-12-21",4.6326,4.6425,4.4841,4.5534,38500.0],["2021-12-22",4.5534,4.6524,4.3456,4.405,70300.0],["2021-12-23",4.4841,4.6524,4.4544,4.5138,69300.0],["2021-12-27",4.4643,4.9098,4.4643,4.7514,82200.0],["2021-12-28",4.7811,4.9395,4.692,4.9197,43100.0],["2021-12-29",4.9296,4.9296,4.8009,4.8702,41700.0],["2021-12-30",4.9395,5.0137,4.8702,4.9395,25300.0],["2021-12-31",4.9989,5.0533,4.8801,4.9494,30400.0],["2022-01-03",4.9494,5.1276,4.6742,4.7712,47300.0],["2022-01-04",4.8009,5.0484,4.6237,4.8999,75200.0],["2022-01-05",5.0187,5.0979,4.7019,4.7603,30500.0],["2022-01-06",4.8405,4.9395,4.6821,4.7118,20000.0],["2022-01-07",4.692,4.8405,4.6326,4.7118,27100.0],["2022-01-10",4.593,4.8702,4.3555,4.3753,41000.0],["2022-01-11",4.4247,4.4544,4.2466,4.3753,51700.0],["2022-01-12",4.5237,4.5831,4.3258,4.5534,37000.0],["2022-01-13",4.3159,4.5336,4.3159,4.3555,16400.0],["2022-01-14",4.4445,4.5237,4.3357,4.405,15800.0],["2022-01-18",4.3555,4.405,3.9298,4.0189,89700.0],["2022-01-19",3.9298,4.207,3.9298,4.207,34600.0],["2022-01-20",4.2466,4.3357,4.1575,4.2466,28000.0],["2022-01-21",4.207,4.3357,4.0585,4.108,18500.0],["2022-01-24",4.0288,4.1476,3.7219,3.9496,33300.0],["2022-01-25",3.8803,4.1773,3.8011,4.0783,44200.0],["2022-01-26",4.1575,4.1872,3.8358,3.8704,43900.0],["2022-01-27",3.8011,4.0377,3.5636,3.6526,35500.0],["2022-01-28",3.6526,3.8486,3.6427,3.7021,28200.0],["2022-01-31",3.7219,3.9892,3.7219,3.9892,28900.0],["2022-02-01",3.9793,4.3198,3.9694,4.2664,47000.0],["2022-02-02",4.3456,4.3456,3.9595,4.0486,27300.0],["2022-02-03",3.9595,4.108,3.9595,4.0486,7400.0],["2022-02-04",4.0387,4.207,4.0328,4.1476,13200.0],["2022-02-07",4.207,4.3753,4.0634,4.1278,31800.0],["2022-02-08",4.0882,4.2862,3.9991,4.1278,34700.0],["2022-02-09",4.207,4.791,4.207,4.3654,103400.0],["2022-02-10",4.306,4.494,4.2565,4.3456,19900.0],["2022-02-11",4.3555,4.4346,4.2565,4.306,15200.0],["2022-02-14",4.2862,4.4445,4.1278,4.1278,14800.0],["2022-02-15",4.2495,4.2763,4.1575,4.207,14900.0],["2022-02-16",4.2367,4.3357,4.1476,4.1971,27400.0],["2022-02-17",4.3011,4.4102,4.2119,4.3606,13800.0],["2022-02-18",4.4102,4.4498,4.2417,4.2714,10600.0],["2022-02-22",4.2119,4.3447,4.093,4.2219,34800.0],["2022-02-23",4.2219,4.4498,4.0236,4.202,32200.0],["2022-02-24",3.9939,4.2912,3.9939,4.1128,37200.0],["2022-02-25",4.1723,4.2813,4.0435,4.2119,14700.0],["2022-02-28",4.1921,4.4399,4.1921,4.3507,61200.0],["2022-03-01",4.2318,4.4102,4.202,4.2813,26400.0],["2022-03-02",4.2813,4.3507,3.8948,4.0732,77900.0],["2022-03-03",4.1029,4.2417,3.9146,3.9543,31600.0],["2022-03-04",4.0831,4.0831,3.9097,3.9939,14500.0],["2022-03-07",3.9642,3.9939,3.6966,3.8056,39500.0],["2022-03-08",3.8651,3.8651,3.5876,3.8254,62600.0],["2022-03-09",3.8651,3.9047,3.7759,3.9047,27400.0],["2022-03-10",3.875,3.9444,3.875,3.9444,5800.0],["2022-03-11",3.9543,3.9642,3.7561,3.8651,25900.0],["2022-03-14",3.8353,3.8651,3.7511,3.8056,18100.0],["2022-03-15",3.7759,3.7759,3.5876,3.6371,32000.0],["2022-03-16",3.6173,4.0811,3.6173,3.9047,53300.0],["2022-03-17",3.8155,3.984,3.8155,3.9642,14000.0],["2022-03-18",3.9245,4.092,3.9245,4.0732,9400.0],["2022-03-21",4.1128,4.321,4.0236,4.311,39000.0],["2022-03-22",4.2417,4.2417,3.7957,3.8056,160300.0],["2022-03-23",3.9543,3.9642,3.7957,3.8353,46500.0],["2022-03-24",3.8552,3.9047,3.7164,3.7759,27500.0],["2022-03-25",3.7858,3.8056,3.6669,3.7263,28900.0],["2022-03-28",3.7561,3.7561,3.5777,3.6173,23700.0],["2022-03-29",3.5975,3.7561,3.5777,3.6768,22700.0],["2022-03-30",3.7263,3.7263,3.5678,3.6074,36400.0],["2022-03-31",3.5678,3.5975,3.5182,3.5975,8800.0],["2022-04-01",3.657,3.6768,3.4488,3.4687,18300.0],["2022-04-04",3.5182,3.5479,3.4687,3.5479,14700.0],["2022-04-05",3.4984,3.5182,3.429,3.4687,16300.0],["2022-04-06",3.4687,3.4726,3.2705,3.2705,31200.0],["2022-04-07",3.2506,3.2605,3.1258,3.1515,12500.0],["2022-04-08",3.211,3.2794,3.1416,3.2209,42600.0],["2022-04-11",3.1922,3.2705,3.0722,3.1317,35600.0],["2022-04-12",3.1614,3.1813,3.0822,3.1813,8200.0],["2022-04-13",3.1119,3.2209,3.0227,3.0425,23700.0],["2022-04-14",3.1218,3.1892,2.993,3.0425,17200.0],["2022-04-18",3.1317,3.1317,2.9731,2.993,11800.0],["2022-04-19",2.9731,3.0286,2.9731,2.983,9400.0],["2022-04-20",2.983,3.1168,2.9731,3.0524,21000.0],["2022-04-21",3.0029,3.1713,3.0029,3.0822,7800.0],["2022-04-22",3.1416,3.6074,3.0227,3.0425,49300.0],["2022-04-25",2.9731,3.0227,2.9731,2.9731,7300.0],["2022-04-26",2.9781,3.0425,2.7749,2.7947,18800.0],["2022-04-27",2.8572,2.8572,2.6213,2.6263,34900.0],["2022-04-28",2.7254,2.8245,2.6461,2.7997,8400.0],["2022-04-29",2.7947,2.8641,2.7947,2.8344,1800.0],["2022-05-02",2.7947,2.7947,2.6758,2.6758,3900.0],["2022-05-03",2.7452,3.0822,2.6461,2.8939,66600.0],["2022-05-04",2.9335,2.9335,2.5767,2.5965,17300.0],["2022-05-05",2.6263,2.6263,2.4776,2.6164,10600.0],["2022-05-06",2.5767,2.6064,2.5371,2.5965,5300.0],["2022-05-09",2.4974,2.5866,2.3884,2.3884,17000.0],["2022-05-10",2.3389,2.3389,2.0812,2.1506,35300.0],["2022-05-11",2.1109,2.3488,2.0812,2.2299,50900.0],["2022-05-12",2.439,2.4677,2.2992,2.4677,17600.0],["2022-05-13",2.0812,2.4776,2.0812,2.3884,20800.0],["2022-05-16",2.4875,3.0128,2.4677,2.9632,98800.0],["2022-05-17",2.9731,3.0276,2.5965,2.9731,516900.0],["2022-05-18",3.1218,3.1614,2.9434,3.0425,98900.0],["2022-05-19",3.1614,3.1813,2.9236,3.0425,65600.0],["2022-05-20",3.1119,3.1813,2.993,3.0029,28300.0],["2022-05-23",3.0415,3.0722,3.0029,3.0594,8600.0],["2022-05-24",3.0029,3.0029,2.9236,2.9731,66300.0],["2022-05-25",2.9731,3.0029,2.7254,2.7848,51100.0],["2022-05-26",2.7799,2.9784,2.7402,2.9387,23300.0],["2022-05-27",2.9943,3.0479,2.9884,3.0181,20100.0],["2022-05-31",3.0579,3.0579,2.9635,2.9784,52900.0],["2022-06-01",2.9784,2.9784,2.7997,2.8097,39200.0],["2022-06-02",2.7699,2.9784,2.7501,2.8692,38800.0],["2022-06-03",2.8911,3.0579,2.8692,2.9784,45400.0],["2022-06-06",3.038,3.042,2.8097,2.8494,18500.0],["2022-06-07",2.9288,2.9983,2.7799,2.8593,77700.0],["2022-06-08",2.899,3.177,2.7322,2.8593,62700.0],["2022-06-09",2.9784,2.9804,2.7104,2.7302,45300.0],["2022-06-10",2.7997,2.9089,2.6359,2.6508,25800.0],["2022-06-13",2.7501,2.8593,2.482,2.5019,44200.0],["2022-06-14",2.6409,2.7898,2.3232,2.4026,74600.0],["2022-06-15",2.4225,2.8196,2.4125,2.7004,70500.0],["2022-06-16",2.7302,2.9487,2.5118,2.6707,74700.0],["2022-06-17",2.5912,3.2068,2.5912,3.2068,188000.0],["2022-06-21",3.177,3.3229,2.899,2.9983,59200.0],["2022-06-22",3.0181,3.1571,2.8057,3.0976,65600.0],["2022-06-23",3.1671,3.1671,2.9983,3.0976,10000.0],["2022-06-24",3.1274,3.182,3.0082,3.1274,12600.0],["2022-06-27",3.0033,3.2167,3.0023,3.177,21800.0],["2022-06-28",3.2266,3.2266,2.9487,2.9784,42300.0],["2022-06-29",2.899,2.9784,2.8494,2.9387,13500.0],["2022-06-30",2.899,3.1274,2.7799,3.0777,18300.0],["2022-07-01",3.0777,3.0777,2.8494,3.0281,1900.0],["2022-07-05",3.0479,3.0876,2.7501,2.9884,34200.0],["2022-07-06",3.0777,3.1651,3.0181,3.0976,35500.0],["2022-07-07",3.0479,3.1671,2.8494,2.9784,51500.0],["2022-07-08",3.0181,3.1373,2.8772,3.1373,3200.0],["2022-07-11",3.1571,3.1571,2.9288,2.9784,12300.0],["2022-07-12",2.899,2.9685,2.8295,2.899,31400.0],["2022-07-13",2.8295,2.9983,2.7898,2.9983,21200.0],["2022-07-14",2.8692,3.0281,2.8394,2.9685,21800.0],["2022-07-15",2.9884,3.0251,2.899,2.9983,9700.0],["2022-07-18",3.0281,3.1274,2.8792,2.9784,45300.0],["2022-07-19",2.9288,3.0281,2.8494,2.9784,39000.0],["2022-07-20",2.9089,3.038,2.8593,2.9884,9800.0],["2022-07-21",2.9784,2.9784,2.8295,2.8494,8900.0],["2022-07-22",2.9586,2.9586,2.7501,2.7997,20700.0],["2022-07-25",2.7799,2.9189,2.7799,2.8097,11000.0],["2022-07-26",2.7997,2.8146,2.6707,2.7203,30700.0],["2022-07-27",2.8792,2.8792,2.6012,2.6508,33600.0],["2022-07-28",2.6806,2.7302,2.482,2.6012,36000.0],["2022-07-29",2.5912,2.7203,2.4721,2.621,15400.0],["2022-08-01",2.6508,2.7104,2.6458,2.6905,8400.0],["2022-08-02",2.6399,2.6905,2.6012,2.631,18900.0],["2022-08-03",2.6885,2.8792,2.6806,2.7699,83200.0],["2022-08-04",2.904,2.904,2.7104,2.7799,7300.0],["2022-08-05",2.7203,2.8196,2.6806,2.6806,7100.0],["2022-08-08",2.6806,2.8593,2.6032,2.7898,15300.0],["2022-08-09",2.8792,2.8792,2.6905,2.7352,30300.0],["2022-08-10",2.7104,3.1075,2.7104,2.9387,69100.0],["2022-08-11",3.1075,3.1075,2.9586,3.0281,40400.0],["2022-08-12",3.032,3.2564,2.9784,3.1194,30400.0],["2022-08-15",3.0777,3.2068,3.0777,3.1373,31800.0],["2022-08-16",3.1571,3.1969,2.9685,3.0281,46500.0],["2022-08-17",3.0777,3.1075,2.9665,3.0281,16700.0],["2022-08-18",2.9685,3.1274,2.9685,3.0678,6300.0],["2022-08-19",3.0261,3.0777,2.9685,3.0777,4100.0],["2022-08-22",2.9733,3.0926,2.7645,2.8142,17800.0],["2022-08-23",2.9435,2.9435,2.7744,2.8043,17300.0],["2022-08-24",2.9236,3.1125,2.9057,3.0827,27500.0],["2022-08-25",2.9435,3.1026,2.9435,2.9832,11200.0],["2022-08-26",2.9832,3.0926,2.8142,2.8639,6500.0],["2022-08-29",2.7943,2.8639,2.7844,2.7943,2400.0],["2022-08-30",2.8341,2.8341,2.6352,2.6849,21600.0],["2022-08-31",2.8241,2.9534,2.7446,2.8241,16100.0],["2022-09-01",2.6889,2.7446,2.5656,2.6551,24500.0],["2022-09-02",2.6859,2.7545,2.6253,2.7545,19700.0],["2022-09-06",2.844,2.844,2.5358,2.5875,26300.0],["2022-09-07",2.7138,2.8838,2.6054,2.8241,86500.0],["2022-09-08",2.8043,2.8043,2.6451,2.7545,11500.0],["2022-09-09",2.7048,3.023,2.7048,2.9634,27000.0],["2022-09-12",2.8888,2.9534,2.7943,2.8043,4200.0],["2022-09-13",2.7744,2.8341,2.6451,2.6551,22900.0],["2022-09-14",2.854,2.854,2.6551,2.665,12500.0],["2022-09-15",2.7148,2.7744,2.6551,2.7048,12300.0],["2022-09-16",2.7744,2.854,2.6551,2.8241,20000.0],["2022-09-19",2.7048,2.7844,2.5954,2.7744,11600.0],["2022-09-20",2.7645,2.7645,2.5457,2.6153,16800.0],["2022-09-21",2.5596,2.7098,2.5556,2.6352,4200.0],["2022-09-22",2.5855,2.675,2.5059,2.5059,10500.0],["2022-09-23",2.5059,2.6461,2.3369,2.3369,10800.0],["2022-09-26",2.3369,2.5029,2.2175,2.307,7400.0],["2022-09-27",2.4363,2.4363,2.2872,2.3468,17100.0],["2022-09-28",2.3458,2.5576,2.3458,2.486,11800.0],["2022-09-29",2.5258,2.5258,2.3588,2.4662,6500.0],["2022-09-30",2.496,2.5059,2.3568,2.3866,18700.0],["2022-10-03",2.3866,2.5089,2.3269,2.4711,4100.0],["2022-10-04",2.5159,2.5358,2.4065,2.4264,20000.0],["2022-10-05",2.5427,2.5755,2.3498,2.4761,4000.0],["2022-10-06",2.5059,2.5755,2.4662,2.4662,7900.0],["2022-10-07",2.5855,2.7575,2.4264,2.5954,42800.0],["2022-10-10",2.4761,2.5745,2.3866,2.5745,7000.0],["2022-10-11",2.5258,2.5358,2.2076,2.2573,66800.0],["2022-10-12",2.2772,2.314,2.2673,2.2872,10600.0],["2022-10-13",2.2573,2.3369,2.2374,2.2772,6000.0],["2022-10-14",2.312,2.321,2.2374,2.2971,2100.0],["2022-10-17",2.3369,2.3369,2.307,2.317,1600.0],["2022-10-18",2.317,2.6253,2.2971,2.3667,38600.0],["2022-10-19",2.5218,2.5258,2.486,2.496,13200.0],["2022-10-20",2.4463,2.6352,2.4463,2.5159,54100.0],["2022-10-21",2.5358,2.8122,2.5358,2.7346,20000.0],["2022-10-24",2.7346,2.7346,2.5855,2.7048,11300.0],["2022-10-25",2.675,2.675,2.3965,2.5159,23700.0],["2022-10-26",2.5159,2.5457,2.4463,2.5358,12100.0],["2022-10-27",2.5716,2.5716,2.4463,2.5159,7100.0],["2022-10-28",2.4562,2.5755,2.4562,2.486,10500.0],["2022-10-31",2.5258,2.5795,2.5159,2.5556,5700.0],["2022-11-01",2.5089,2.5089,2.4065,2.4463,17300.0],["2022-11-02",2.5258,2.6133,2.4463,2.5656,5800.0],["2022-11-03",2.6183,2.6183,2.4463,2.4662,5500.0],["2022-11-04",2.5954,2.6253,2.5855,2.6253,1800.0],["2022-11-07",2.665,2.665,2.486,2.5258,36300.0],["2022-11-08",2.6451,2.6451,2.307,2.4164,26500.0],["2022-11-09",2.3269,2.4463,2.1678,2.1678,17900.0],["2022-11-10",2.2474,2.3588,2.2474,2.2872,7100.0],["2022-11-11",2.4184,2.4761,2.2971,2.3369,26100.0],["2022-11-14",2.2971,2.4562,2.2971,2.2971,8600.0],["2022-11-15",2.2872,2.3767,2.1579,2.2374,45500.0],["2022-11-16",2.2474,2.2474,2.1877,2.2374,8800.0],["2022-11-17",2.2175,2.2175,2.0584,2.1181,61700.0],["2022-11-18",2.1579,2.1579,2.0883,2.0883,12100.0],["2022-11-21",2.0684,2.1082,2.0684,2.0883,13100.0],["2022-11-22",2.0883,2.0883,2.0187,2.0584,19300.0],["2022-11-23",2.0634,2.1082,2.0386,2.0485,24200.0],["2022-11-25",2.1432,2.1432,2.1133,2.1133,1100.0],["2022-11-28",2.1133,2.1831,2.0435,2.1432,26000.0],["2022-11-29",2.2628,2.2728,2.1532,2.213,5700.0],["2022-11-30",2.2528,2.2528,2.0734,2.0834,44800.0],["2022-12-01",2.1033,2.203,2.0435,2.1532,54000.0],["2022-12-02",2.1183,2.1532,2.0634,2.0934,27500.0],["2022-12-05",2.0634,2.0744,2.0535,2.0535,31400.0],["2022-12-06",2.0435,2.1731,1.9438,1.9438,27400.0],["2022-12-07",2.0385,2.0385,1.884,1.894,17800.0],["2022-12-08",1.894,2.0934,1.8441,1.8741,18200.0],["2022-12-09",1.9339,2.0435,1.9339,1.9538,35300.0],["2022-12-12",1.9339,2.0634,1.9339,2.0246,23700.0],["2022-12-13",1.9937,2.0834,1.9837,1.9937,34900.0],["2022-12-14",1.9907,2.0036,1.9638,1.9837,23500.0],["2022-12-15",1.9438,2.0734,1.9438,1.9737,5500.0],["2022-12-16",2.0136,2.0136,1.7046,1.7943,78300.0],["2022-12-19",1.7445,1.8741,1.7445,1.7843,50600.0],["2022-12-20",1.8242,1.9139,1.6448,1.8641,57000.0],["2022-12-21",1.8142,2.0036,1.6368,1.6847,119800.0],["2022-12-22",1.6946,1.7843,1.6248,1.7843,24200.0],["2022-12-23",1.7445,1.8083,1.7046,1.7644,28000.0],["2022-12-27",1.7544,1.8043,1.6059,1.6747,84500.0],["2022-12-28",1.6847,1.7744,1.6847,1.7245,13700.0],["2022-12-29",1.7544,1.8242,1.7445,1.8043,34600.0],["2022-12-30",1.8741,1.894,1.7744,1.894,27900.0],["2023-01-03",1.9737,1.9937,1.9239,1.9937,17700.0],["2023-01-04",1.9438,1.9737,1.9139,1.9737,10600.0],["2023-01-05",1.9538,1.9937,1.9538,1.9937,1900.0],["2023-01-06",1.9917,1.9937,1.9538,1.9937,5100.0],["2023-01-09",1.9837,1.9937,1.9139,1.9139,3400.0],["2023-01-10",1.9937,1.9937,1.904,1.9538,19900.0],["2023-01-11",1.9438,1.9837,1.8342,1.8541,23300.0],["2023-01-12",1.9538,1.9837,1.8541,1.8541,3200.0],["2023-01-13",1.9638,1.9638,1.8142,1.9638,9300.0],["2023-01-17",1.9638,1.9937,1.894,1.9937,6800.0],["2023-01-18",1.9538,1.9837,1.7445,1.7943,81200.0],["2023-01-19",1.884,1.9638,1.7744,1.7843,8400.0],["2023-01-20",1.7943,1.8142,1.7445,1.7544,16300.0],["2023-01-23",1.7943,1.8342,1.7445,1.8242,22600.0],["2023-01-24",1.7943,1.8302,1.7843,1.7943,2900.0],["2023-01-25",1.7843,1.8043,1.7644,1.7644,11700.0],["2023-01-26",1.7744,1.8342,1.7744,1.8043,7200.0],["2023-01-27",1.8242,1.8342,1.7744,1.8242,2900.0],["2023-01-30",1.8441,1.879,1.8142,1.8142,2000.0],["2023-01-31",1.8202,1.8202,1.7544,1.8043,17900.0],["2023-02-01",1.894,1.9339,1.8142,1.8142,10100.0],["2023-02-02",1.9538,1.9538,1.7245,1.7744,14600.0],["2023-02-03",1.7744,1.8641,1.7445,1.7544,22800.0],["2023-02-06",1.8342,1.8342,1.7445,1.7445,6000.0],["2023-02-07",1.7445,1.8242,1.7445,1.7843,9800.0],["2023-02-08",1.8242,1.8441,1.7843,1.7843,22200.0],["2023-02-09",1.8541,1.9737,1.8342,1.8441,28900.0],["2023-02-10",1.9737,1.9737,1.7943,1.8342,5300.0],["2023-02-13",1.8441,1.8441,1.7943,1.7943,2100.0],["2023-02-14",1.7943,1.9837,1.7943,1.8441,15000.0],["2023-02-15",1.9737,2.0335,1.904,1.9817,18200.0],["2023-02-16",2.0734,2.0734,1.9937,1.9937,11600.0],["2023-02-17",2.0435,2.0934,1.9737,1.9787,33800.0],["2023-02-21",2.0734,2.0734,1.9279,1.9438,6400.0],["2023-02-22",1.9837,2.0634,1.9239,1.9239,3600.0],["2023-02-23",1.9438,1.9937,1.9339,1.9588,1700.0],["2023-02-24",1.9638,1.9837,1.9299,1.9339,4900.0],["2023-02-27",2.0634,2.0634,1.8242,1.8641,17900.0],["2023-02-28",1.8641,2.1432,1.8182,1.9937,74000.0],["2023-03-01",1.9747,2.0136,1.905,1.9239,25500.0],["2023-03-02",1.8641,1.9438,1.7843,1.8441,25000.0],["2023-03-03",1.902,1.9239,1.8541,1.894,32900.0],["2023-03-06",1.9837,1.9837,1.884,1.9239,5000.0],["2023-03-07",1.8551,1.884,1.8043,1.8043,12500.0],["2023-03-08",1.8671,1.8741,1.8242,1.8641,7500.0],["2023-03-09",1.8441,1.9139,1.8043,1.8043,12100.0],["2023-03-10",1.8541,1.8541,1.7245,1.8342,36500.0],["2023-03-13",1.7943,1.894,1.7943,1.7943,8500.0],["2023-03-14",1.8741,1.894,1.8691,1.8691,48500.0],["2023-03-15",1.9359,1.9937,1.7584,1.8641,101400.0],["2023-03-16",1.7943,1.894,1.6946,1.8441,77300.0],["2023-03-17",1.8441,1.9538,1.7644,1.9239,21900.0],["2023-03-20",1.8342,1.8741,1.6747,1.7644,58700.0],["2023-03-21",1.7245,1.884,1.6747,1.7544,108400.0],["2023-03-22",1.7445,1.7644,1.6448,1.6847,43600.0],["2023-03-23",1.6847,1.7046,1.57,1.5949,46600.0],["2023-03-24",1.6049,1.6248,1.575,1.6248,34300.0],["2023-03-27",1.6647,1.6647,1.575,1.6049,35700.0],["2023-03-28",1.6049,1.6647,1.575,1.575,28000.0],["2023-03-29",1.5949,1.6348,1.575,1.575,6800.0],["2023-03-30",1.61,1.66,1.54,1.56,52700.0],["2023-03-31",1.62,1.65,1.58,1.65,8900.0],["2023-04-03",1.61,1.68,1.6,1.6,5700.0],["2023-04-04",1.64,1.64,1.55,1.55,10200.0],["2023-04-05",1.55,1.63,1.51,1.56,20000.0],["2023-04-06",1.55,1.57,1.51,1.52,15300.0],["2023-04-10",1.59,1.66,1.52,1.6,27600.0],["2023-04-11",1.56,1.66,1.52,1.57,31500.0],["2023-04-12",1.577,1.577,1.48,1.48,33700.0],["2023-04-13",1.49,1.534,1.49,1.53,9000.0],["2023-04-14",1.56,1.58,1.53,1.57,4400.0],["2023-04-17",1.57,1.57,1.49,1.5,11500.0],["2023-04-18",1.52,1.535,1.44,1.46,31400.0],["2023-04-19",1.46,1.47,1.41,1.47,23500.0],["2023-04-20",1.42,1.445,1.362,1.38,27800.0],["2023-04-21",1.38,1.46,1.36,1.36,8600.0],["2023-04-24",1.37,1.41,1.37,1.379,25900.0],["2023-04-25",1.42,1.42,1.29,1.334,40900.0],["2023-04-26",1.4,1.4,1.28,1.28,8800.0],["2023-04-27",1.345,1.345,1.29,1.3,30200.0],["2023-04-28",1.33,1.485,1.33,1.48,43100.0],["2023-05-01",1.51,1.52,1.41,1.41,35600.0],["2023-05-02",1.32,1.45,1.32,1.35,130200.0],["2023-05-03",1.32,1.46,1.28,1.35,143100.0],["2023-05-04",1.4,1.53,1.33,1.51,90200.0],["2023-05-05",1.53,1.69,1.478,1.65,39200.0],["2023-05-08",1.658,1.729,1.53,1.56,39800.0],["2023-05-09",1.59,1.59,1.42,1.54,130300.0],["2023-05-10",1.58,1.63,1.41,1.41,72300.0],["2023-05-11",1.45,1.5,1.42,1.496,12400.0],["2023-05-12",1.45,1.6,1.375,1.4,25600.0],["2023-05-15",1.432,1.445,1.24,1.33,60200.0],["2023-05-16",1.31,1.53,1.28,1.51,36500.0],["2023-05-17",1.51,1.59,1.38,1.54,106800.0],["2023-05-18",1.531,1.67,1.53,1.66,54200.0],["2023-05-19",1.67,2.01,1.67,1.97,118600.0],["2023-05-22",1.96,1.97,1.78,1.8,35800.0],["2023-05-23",1.81,1.83,1.73,1.74,38100.0],["2023-05-24",1.74,1.82,1.69,1.741,10000.0],["2023-05-25",1.75,1.8,1.69,1.71,19000.0],["2023-05-26",1.71,1.73,1.67,1.71,38900.0],["2023-05-30",1.75,1.75,1.56,1.56,38500.0],["2023-05-31",1.55,1.66,1.55,1.63,7100.0],["2023-06-01",1.66,1.73,1.61,1.7,17300.0],["2023-06-02",1.75,1.78,1.71,1.724,25600.0],["2023-06-05",1.71,1.76,1.693,1.74,28800.0],["2023-06-06",1.8,1.8,1.72,1.77,23200.0],["2023-06-07",1.8,1.8,1.71,1.72,14300.0],["2023-06-08",1.68,1.776,1.63,1.71,54800.0],["2023-06-09",1.76,1.76,1.69,1.69,19900.0],["2023-06-12",1.642,1.74,1.642,1.74,11200.0],["2023-06-13",1.76,1.77,1.72,1.74,19200.0],["2023-06-14",1.757,1.79,1.72,1.74,35700.0],["2023-06-15",1.74,1.97,1.74,1.89,168600.0],["2023-06-16",1.98,1.98,1.72,1.72,45900.0],["2023-06-20",1.88,2.0,1.75,1.87,74000.0],["2023-06-21",1.91,1.91,1.76,1.78,17600.0],["2023-06-22",1.78,1.84,1.75,1.77,10800.0],["2023-06-23",1.8,1.82,1.72,1.82,28500.0],["2023-06-26",1.808,1.808,1.75,1.76,6700.0],["2023-06-27",1.72,1.83,1.72,1.77,18700.0],["2023-06-28",1.8,1.81,1.73,1.75,19500.0],["2023-06-29",1.781,1.8,1.75,1.77,17700.0],["2023-06-30",1.77,1.8,1.72,1.76,16100.0],["2023-07-03",1.89,1.89,1.78,1.82,6800.0],["2023-07-05",1.75,1.77,1.65,1.65,41700.0],["2023-07-06",1.69,1.74,1.65,1.68,6900.0],["2023-07-07",1.692,1.75,1.68,1.73,11400.0],["2023-07-10",1.79,1.79,1.65,1.68,11600.0],["2023-07-11",1.68,1.79,1.61,1.63,58000.0],["2023-07-12",1.65,1.65,1.61,1.62,6000.0],["2023-07-13",1.62,1.69,1.62,1.68,8500.0],["2023-07-14",1.63,1.73,1.63,1.64,9900.0],["2023-07-17",1.655,1.655,1.61,1.635,4000.0],["2023-07-18",1.64,1.64,1.61,1.63,3300.0],["2023-07-19",1.65,1.65,1.53,1.579,11500.0],["2023-07-20",1.59,1.64,1.5,1.5,21900.0],["2023-07-21",1.6,1.605,1.49,1.55,23100.0],["2023-07-24",1.53,1.635,1.53,1.55,8900.0],["2023-07-25",1.56,1.67,1.51,1.61,13600.0],["2023-07-26",1.63,1.68,1.63,1.68,2200.0],["2023-07-27",1.68,1.739,1.664,1.675,4600.0],["2023-07-28",1.65,1.68,1.65,1.67,8000.0],["2023-07-31",1.68,1.73,1.665,1.7,4200.0],["2023-08-01",1.63,1.71,1.61,1.62,10500.0],["2023-08-02",1.65,1.74,1.62,1.69,9000.0],["2023-08-03",1.675,1.675,1.56,1.63,36300.0],["2023-08-04",1.57,1.66,1.57,1.63,6300.0],["2023-08-07",1.63,1.649,1.63,1.64,8700.0],["2023-08-08",1.62,1.659,1.6,1.61,17500.0],["2023-08-09",1.63,1.642,1.61,1.63,21600.0],["2023-08-10",1.68,1.75,1.62,1.75,29400.0],["2023-08-11",1.75,1.75,1.63,1.67,45600.0],["2023-08-14",1.63,1.75,1.63,1.75,12500.0],["2023-08-15",1.726,1.726,1.65,1.65,14300.0],["2023-08-16",1.69,1.71,1.65,1.66,9900.0],["2023-08-17",1.68,1.68,1.63,1.665,3800.0],["2023-08-18",1.7,1.702,1.65,1.65,11800.0],["2023-08-21",1.65,1.67,1.65,1.65,17600.0],["2023-08-22",1.73,1.8,1.659,1.76,58300.0],["2023-08-23",1.82,2.06,1.82,1.86,102500.0],["2023-08-24",1.9,1.97,1.77,1.85,42200.0],["2023-08-25",1.814,1.893,1.787,1.8,16200.0],["2023-08-28",1.8,1.945,1.8,1.89,79000.0],["2023-08-29",1.953,2.062,1.85,2.0,97400.0],["2023-08-30",2.05,2.08,1.9,1.92,54800.0],["2023-08-31",1.9,2.05,1.9,1.99,18400.0],["2023-09-01",2.01,2.03,1.98,1.98,37700.0],["2023-09-05",1.96,1.991,1.89,1.93,30100.0],["2023-09-06",1.97,1.98,1.91,1.94,10100.0],["2023-09-07",1.95,1.96,1.91,1.915,9400.0],["2023-09-08",1.97,2.223,1.915,2.17,85500.0],["2023-09-11",2.21,2.493,2.15,2.43,255700.0],["2023-09-12",2.53,2.55,2.32,2.42,82100.0],["2023-09-13",2.5,2.54,2.342,2.36,78300.0],["2023-09-14",2.31,2.35,2.05,2.12,107200.0],["2023-09-15",2.08,2.27,2.05,2.21,50100.0],["2023-09-18",2.28,2.29,2.15,2.27,78900.0],["2023-09-19",2.39,2.48,2.29,2.34,72200.0],["2023-09-20",2.33,2.335,2.102,2.2,72300.0],["2023-09-21",2.2,2.236,2.06,2.07,27800.0],["2023-09-22",2.06,2.13,2.03,2.06,52800.0],["2023-09-25",2.06,2.115,1.95,2.03,107600.0],["2023-09-26",2.0,2.09,1.91,1.91,155100.0],["2023-09-27",1.95,2.1,1.95,2.08,76200.0],["2023-09-28",2.06,2.1,2.03,2.05,52600.0],["2023-09-29",2.1,2.122,2.05,2.11,45800.0],["2023-10-02",2.05,2.08,1.96,2.0,26700.0],["2023-10-03",1.95,2.04,1.91,1.97,22400.0],["2023-10-04",1.95,2.03,1.92,1.97,13900.0],["2023-10-05",1.95,2.019,1.9,1.97,21500.0],["2023-10-06",1.96,2.011,1.92,2.01,15100.0],["2023-10-09",2.02,2.04,1.92,2.01,30800.0],["2023-10-10",1.95,2.039,1.95,1.95,23000.0],["2023-10-11",1.93,2.0,1.894,1.92,33000.0],["2023-10-12",1.92,1.953,1.85,1.86,25100.0],["2023-10-13",1.867,1.895,1.812,1.82,30400.0],["2023-10-16",1.8,1.93,1.72,1.82,35700.0],["2023-10-17",1.83,1.95,1.83,1.83,20700.0],["2023-10-18",1.83,1.93,1.83,1.88,15100.0],["2023-10-19",1.91,1.96,1.87,1.88,9400.0],["2023-10-20",1.9,1.949,1.74,1.82,24400.0],["2023-10-23",1.82,1.82,1.74,1.77,27100.0],["2023-10-24",1.77,1.846,1.75,1.76,18400.0],["2023-10-25",1.73,1.8,1.72,1.72,8400.0],["2023-10-26",1.71,1.725,1.54,1.54,56500.0],["2023-10-27",1.55,1.69,1.55,1.65,23900.0],["2023-10-30",1.65,1.72,1.65,1.7,38000.0],["2023-10-31",1.74,2.0,1.65,1.72,9400.0],["2023-11-01",1.66,1.699,1.63,1.64,19500.0],["2023-11-02",1.58,1.691,1.58,1.65,18500.0],["2023-11-03",1.65,1.73,1.6,1.6,11300.0],["2023-11-06",1.65,1.723,1.65,1.67,13800.0],["2023-11-07",1.73,1.83,1.7,1.77,19800.0],["2023-11-08",1.71,1.73,1.65,1.7,32100.0],["2023-11-09",1.65,1.81,1.65,1.75,79100.0],["2023-11-10",1.96,1.97,1.84,1.92,187700.0],["2023-11-13",1.91,2.18,1.88,2.17,195300.0],["2023-11-14",2.11,2.18,2.11,2.17,44500.0],["2023-11-15",2.18,2.61,2.15,2.44,137400.0],["2023-11-16",2.48,2.53,2.35,2.48,49300.0],["2023-11-17",2.49,2.561,2.35,2.44,34900.0],["2023-11-20",2.5,2.53,2.44,2.47,35400.0],["2023-11-21",2.45,2.59,2.45,2.56,53600.0],["2023-11-22",2.57,2.61,2.51,2.6,64100.0],["2023-11-24",2.6,3.27,2.594,3.16,257000.0],["2023-11-27",3.21,3.62,3.2,3.38,368800.0],["2023-11-28",3.41,3.73,3.16,3.27,348900.0],["2023-11-29",3.34,3.35,2.82,3.02,228000.0],["2023-11-30",3.08,3.09,2.83,2.94,92400.0],["2023-12-01",2.95,3.3,2.936,3.3,53000.0],["2023-12-04",3.3,3.49,3.3,3.4,179000.0],["2023-12-05",3.36,3.62,3.36,3.49,128000.0],["2023-12-06",3.51,3.52,3.16,3.2,141100.0],["2023-12-07",3.29,3.34,3.0,3.1,68300.0],["2023-12-08",3.15,3.27,3.03,3.18,74000.0],["2023-12-11",3.28,3.337,3.08,3.2,110300.0],["2023-12-12",3.17,3.28,3.0,3.16,80700.0],["2023-12-13",3.31,3.72,3.182,3.69,179000.0],["2023-12-14",3.72,3.826,3.29,3.35,131600.0],["2023-12-15",3.41,3.64,3.36,3.37,149900.0],["2023-12-18",3.53,4.44,3.52,3.9,627900.0],["2023-12-19",4.0,4.421,3.9,4.16,331100.0],["2023-12-20",4.14,4.385,3.818,4.03,322600.0],["2023-12-21",4.03,4.2,3.922,4.06,111600.0],["2023-12-22",4.04,4.38,3.89,4.38,154600.0],["2023-12-26",4.29,4.779,4.04,4.67,236000.0],["2023-12-27",4.71,4.86,4.509,4.71,226400.0],["2023-12-28",4.75,4.85,4.52,4.84,121000.0],["2023-12-29",4.92,5.66,4.79,4.85,586300.0],["2024-01-02",4.94,4.94,4.28,4.39,329100.0],["2024-01-03",4.29,4.81,4.29,4.76,134500.0],["2024-01-04",4.85,4.92,4.18,4.235,290400.0],["2024-01-05",4.35,4.78,4.34,4.71,170800.0],["2024-01-08",4.69,4.69,4.27,4.54,208600.0],["2024-01-09",4.6,4.93,4.42,4.93,108800.0],["2024-01-10",4.92,5.089,4.69,4.84,116700.0],["2024-01-11",4.78,4.973,4.72,4.83,57900.0],["2024-01-12",4.79,5.35,4.706,5.2,237900.0],["2024-01-16",5.2,5.2,4.805,4.87,180600.0],["2024-01-17",4.81,5.221,4.81,5.11,110200.0],["2024-01-18",5.15,5.46,5.06,5.46,171900.0],["2024-01-19",5.56,5.76,5.31,5.5,230300.0],["2024-01-22",5.58,5.875,5.382,5.8,298200.0],["2024-01-23",5.95,6.56,5.85,6.2,599500.0],["2024-01-24",6.35,7.18,6.06,6.32,654800.0],["2024-01-25",6.49,6.98,6.112,6.35,368100.0],["2024-01-26",6.29,6.443,5.31,6.1,617800.0],["2024-01-29",6.17,7.08,5.88,6.57,453900.0],["2024-01-30",6.57,6.57,6.04,6.26,238700.0],["2024-01-31",5.92,6.12,5.8,5.95,277800.0],["2024-02-01",5.87,6.15,5.57,5.78,263900.0],["2024-02-02",5.67,6.1,5.47,5.895,294600.0],["2024-02-05",5.91,6.06,5.52,5.92,173700.0],["2024-02-06",5.98,6.75,5.84,6.3,318000.0],["2024-02-07",6.34,6.47,5.72,5.84,313400.0],["2024-02-08",5.84,6.343,5.81,5.92,223300.0],["2024-02-09",6.02,6.46,6.0,6.46,248600.0],["2024-02-12",6.72,6.72,6.14,6.33,286100.0],["2024-02-13",6.11,6.299,5.9,6.04,282200.0],["2024-02-14",6.08,6.43,5.9,6.34,150100.0],["2024-02-15",6.48,7.493,6.33,7.4,461200.0],["2024-02-16",7.46,7.59,7.072,7.31,296800.0],["2024-02-20",7.2,7.238,5.9,6.06,672300.0],["2024-02-21",5.91,6.266,5.653,5.95,238400.0],["2024-02-22",6.03,6.386,5.95,6.14,208600.0],["2024-02-23",6.15,6.15,5.51,5.74,286000.0],["2024-02-26",5.7,5.788,5.47,5.62,249400.0],["2024-02-27",5.65,5.963,5.6,5.72,243400.0],["2024-02-28",5.66,5.66,5.12,5.38,237400.0],["2024-02-29",5.44,5.72,5.43,5.55,127900.0],["2024-03-01",5.6,5.84,5.56,5.72,173400.0],["2024-03-04",5.72,5.73,5.19,5.47,207700.0],["2024-03-05",5.38,5.5,4.97,5.36,310700.0],["2024-03-06",6.0,6.88,5.81,5.94,960200.0],["2024-03-07",6.09,6.6,5.8,6.43,343400.0],["2024-03-08",6.15,6.25,5.754,5.99,555500.0],["2024-03-11",5.95,5.95,5.506,5.62,314600.0],["2024-03-12",5.67,5.88,5.42,5.52,389000.0],["2024-03-13",5.52,5.58,4.98,5.27,415700.0],["2024-03-14",5.42,5.42,4.74,4.89,383600.0],["2024-03-15",4.8,5.02,4.61,4.84,350900.0],["2024-03-18",4.96,4.97,4.68,4.7,151800.0],["2024-03-19",4.68,4.98,4.525,4.91,166500.0],["2024-03-20",4.86,4.97,4.802,4.94,99300.0],["2024-03-21",4.94,5.07,4.83,4.84,95500.0],["2024-03-22",4.81,4.94,4.71,4.76,99900.0],["2024-03-25",4.71,5.0,4.63,4.73,171400.0],["2024-03-26",4.76,4.85,4.615,4.67,84900.0],["2024-03-27",4.68,4.68,4.44,4.63,170700.0],["2024-03-28",4.62,4.92,4.585,4.81,108800.0],["2024-04-01",4.89,4.98,4.67,4.77,113700.0],["2024-04-02",4.77,4.98,4.6,4.94,177100.0],["2024-04-03",4.93,5.28,4.81,5.21,154100.0],["2024-04-04",5.36,5.36,5.0,5.21,188300.0],["2024-04-05",5.23,5.4,5.08,5.29,92700.0],["2024-04-08",5.25,5.289,4.85,5.07,152000.0],["2024-04-09",5.13,5.29,4.85,4.91,112200.0],["2024-04-10",4.84,5.0,4.64,4.73,133000.0],["2024-04-11",4.76,4.76,4.52,4.69,133900.0],["2024-04-12",4.7,4.7,4.53,4.6,59700.0],["2024-04-15",4.59,4.7,4.36,4.4,198300.0],["2024-04-16",4.41,4.5,4.23,4.29,103500.0],["2024-04-17",4.31,4.34,4.21,4.27,51900.0],["2024-04-18",4.22,4.39,4.1,4.12,51000.0],["2024-04-19",4.16,4.31,4.0,4.0,93100.0],["2024-04-22",4.06,4.184,3.96,4.11,113700.0],["2024-04-23",4.11,4.34,3.97,4.27,93000.0],["2024-04-24",4.24,4.31,4.07,4.13,104800.0],["2024-04-25",4.15,4.29,4.06,4.22,70500.0],["2024-04-26",4.25,4.39,4.18,4.18,99100.0],["2024-04-29",4.18,4.36,4.18,4.26,64200.0],["2024-04-30",4.19,4.368,4.07,4.08,77600.0],["2024-05-01",4.1,4.381,4.09,4.34,77700.0],["2024-05-02",4.37,4.58,4.32,4.49,52400.0],["2024-05-03",4.55,4.75,4.52,4.58,74400.0],["2024-05-06",4.69,4.8,4.65,4.75,97400.0],["2024-05-07",4.72,4.799,4.456,4.65,172800.0],["2024-05-08",4.59,4.59,3.814,3.94,301300.0],["2024-05-09",3.93,4.14,3.87,4.07,120500.0],["2024-05-10",3.96,4.07,3.8,3.86,148500.0],["2024-05-13",3.77,3.97,3.65,3.74,284800.0],["2024-05-14",3.76,4.047,3.76,3.98,88600.0],["2024-05-15",4.02,4.08,3.91,4.05,65300.0],["2024-05-16",4.05,4.073,3.93,3.98,67600.0],["2024-05-17",3.98,4.18,3.88,3.93,146200.0],["2024-05-20",3.92,3.94,3.8,3.8,120500.0],["2024-05-21",3.75,3.85,3.68,3.73,111600.0],["2024-05-22",3.67,3.71,3.52,3.56,64900.0],["2024-05-23",3.54,3.62,3.37,3.51,181300.0],["2024-05-24",3.52,3.565,3.345,3.41,95300.0],["2024-05-28",3.5,3.56,3.3,3.4,131100.0],["2024-05-29",3.43,3.49,3.32,3.36,93700.0],["2024-05-30",3.39,3.39,3.254,3.33,71400.0],["2024-05-31",3.36,3.38,3.21,3.25,128000.0],["2024-06-03",3.3,3.3,3.17,3.25,100900.0],["2024-06-04",3.22,3.25,3.01,3.14,146900.0],["2024-06-05",3.16,3.28,3.05,3.25,211300.0],["2024-06-06",3.26,3.4,3.13,3.16,84400.0],["2024-06-07",3.16,3.3,3.1,3.3,135400.0],["2024-06-10",3.3,3.59,3.13,3.24,262300.0],["2024-06-11",3.17,3.32,3.1,3.13,123200.0],["2024-06-12",3.15,3.26,3.02,3.08,120400.0],["2024-06-13",3.1,3.2,3.1,3.14,35100.0],["2024-06-14",3.09,3.15,3.0,3.0,89700.0],["2024-06-17",3.1,3.23,3.04,3.05,229000.0],["2024-06-18",3.03,3.38,3.01,3.29,79600.0],["2024-06-20",3.3,3.3,3.112,3.17,44100.0],["2024-06-21",3.16,3.25,3.05,3.25,85200.0],["2024-06-24",3.18,3.23,3.06,3.06,55200.0],["2024-06-25",3.05,3.16,3.04,3.11,23200.0],["2024-06-26",3.03,3.09,2.92,2.93,150300.0],["2024-06-27",2.93,3.144,2.93,3.07,27500.0],["2024-06-28",3.07,3.216,3.04,3.145,53200.0],["2024-07-01",3.19,3.24,3.09,3.11,114800.0],["2024-07-02",3.09,3.26,3.09,3.21,35100.0],["2024-07-03",3.25,3.3,3.2,3.23,24200.0],["2024-07-05",3.23,3.23,3.05,3.06,59500.0],["2024-07-08",3.05,3.093,3.01,3.05,44300.0],["2024-07-09",3.05,3.18,3.05,3.09,23300.0],["2024-07-10",3.07,3.25,3.06,3.08,81300.0],["2024-07-11",3.16,3.63,3.16,3.38,153400.0],["2024-07-12",3.5,4.09,3.5,3.84,241800.0],["2024-07-15",3.91,4.59,3.8,4.31,374800.0],["2024-07-16",4.48,4.7,4.03,4.27,347900.0],["2024-07-17",4.25,4.34,3.86,3.95,146800.0],["2024-07-18",3.99,4.051,3.8,3.84,88500.0],["2024-07-19",3.8,4.1,3.77,3.98,120700.0],["2024-07-22",4.18,4.25,3.91,4.19,133200.0],["2024-07-23",4.18,4.239,4.0,4.08,68900.0],["2024-07-24",3.99,4.04,3.83,3.87,66100.0],["2024-07-25",3.89,3.99,3.65,3.95,99200.0],["2024-07-26",3.98,4.09,3.74,3.98,97600.0],["2024-07-29",3.97,4.12,3.93,3.95,77700.0],["2024-07-30",3.97,4.04,3.81,3.92,62700.0],["2024-07-31",4.0,4.24,3.94,4.17,97000.0],["2024-08-01",4.22,4.55,3.92,4.1,187000.0],["2024-08-02",3.88,4.3,3.63,4.04,196300.0],["2024-08-05",3.79,4.07,3.62,3.96,148900.0],["2024-08-06",4.0,4.239,3.97,4.02,151000.0],["2024-08-07",4.47,4.47,3.75,3.9,238200.0],["2024-08-08",4.0,4.39,3.85,4.35,143800.0],["2024-08-09",4.15,4.46,4.105,4.36,199400.0],["2024-08-12",4.5,4.89,4.34,4.69,301100.0],["2024-08-13",4.7,5.089,4.65,5.02,375500.0],["2024-08-14",4.97,5.02,4.76,4.905,182200.0],["2024-08-15",4.96,5.06,4.8,4.99,215000.0],["2024-08-16",4.99,5.45,4.89,5.29,314000.0],["2024-08-19",5.34,5.35,4.933,5.08,292100.0],["2024-08-20",5.1,5.24,4.93,5.23,174700.0],["2024-08-21",5.24,5.263,5.061,5.22,141000.0],["2024-08-22",5.15,5.17,5.005,5.005,233100.0],["2024-08-23",5.0,5.1,4.75,5.01,184900.0],["2024-08-26",5.0,5.0,4.77,4.97,196200.0],["2024-08-27",4.91,5.09,4.91,5.02,197800.0],["2024-08-28",4.97,5.2,4.88,5.15,235700.0],["2024-08-29",5.09,5.32,5.02,5.2,228200.0],["2024-08-30",5.26,5.3,5.05,5.16,166200.0],["2024-09-03",5.08,5.08,4.66,4.8,227300.0],["2024-09-04",4.75,4.8,4.46,4.5,150400.0],["2024-09-05",4.51,4.714,4.51,4.62,65800.0],["2024-09-06",4.59,4.59,4.28,4.37,120800.0],["2024-09-09",4.34,4.53,4.34,4.46,70000.0],["2024-09-10",4.49,4.53,4.44,4.49,47800.0],["2024-09-11",4.46,4.49,4.29,4.45,69300.0],["2024-09-12",4.46,4.84,4.46,4.7,87400.0],["2024-09-13",4.68,4.72,4.48,4.54,67200.0],["2024-09-16",4.54,4.58,4.42,4.51,64500.0],["2024-09-17",4.52,4.66,4.52,4.6,33900.0],["2024-09-18",4.62,4.7,4.51,4.51,61500.0],["2024-09-19",4.7,4.79,4.6,4.78,60600.0],["2024-09-20",4.81,4.818,4.665,4.7,72900.0],["2024-09-23",4.71,4.78,4.47,4.6,70700.0],["2024-09-24",4.61,4.61,4.41,4.51,87700.0],["2024-09-25",4.5,4.64,4.44,4.5,67000.0],["2024-09-26",4.62,4.665,4.44,4.57,75800.0],["2024-09-27",4.64,4.64,4.3,4.32,135300.0],["2024-09-30",4.33,4.7,4.33,4.64,92500.0],["2024-10-01",4.71,4.71,4.35,4.53,70300.0],["2024-10-02",4.53,4.585,4.44,4.51,30800.0],["2024-10-03",4.46,4.545,4.41,4.42,17900.0],["2024-10-04",4.5,4.65,4.435,4.64,50100.0],["2024-10-07",4.64,4.64,4.282,4.44,141700.0],["2024-10-08",4.57,5.11,4.527,5.11,296300.0],["2024-10-09",5.16,5.24,4.915,5.05,118600.0],["2024-10-10",5.05,5.075,4.8,4.98,63700.0],["2024-10-11",4.95,5.3,4.95,5.19,98500.0],["2024-10-14",5.25,5.85,5.25,5.54,442700.0],["2024-10-15",5.56,5.905,5.37,5.42,209800.0],["2024-10-16",5.43,5.695,5.38,5.69,80300.0],["2024-10-17",5.76,5.76,5.5,5.62,55900.0],["2024-10-18",5.75,6.15,5.67,5.81,302600.0],["2024-10-21",5.81,6.05,5.78,5.88,200500.0],["2024-10-22",5.9,6.29,5.65,5.86,163300.0],["2024-10-23",5.82,5.944,5.591,5.69,104000.0],["2024-10-24",5.79,5.83,5.6,5.82,54300.0],["2024-10-25",5.83,5.83,5.5,5.61,174600.0],["2024-10-28",5.61,6.06,5.61,5.74,138800.0],["2024-10-29",5.74,5.775,5.61,5.62,59200.0],["2024-10-30",5.6,5.88,5.6,5.71,65200.0],["2024-10-31",5.71,5.79,5.5,5.52,87800.0],["2024-11-01",5.57,5.75,5.52,5.67,48000.0],["2024-11-04",5.71,5.92,5.55,5.73,105200.0],["2024-11-05",5.79,5.86,5.73,5.82,99800.0],["2024-11-06",5.97,6.1,5.8,5.98,193700.0],["2024-11-07",5.99,5.99,5.0,5.25,479400.0],["2024-11-08",5.3,5.56,5.25,5.45,229600.0],["2024-11-11",5.45,5.559,5.2,5.27,295300.0],["2024-11-12",5.24,5.44,5.2,5.34,177800.0],["2024-11-13",5.4,5.422,5.2,5.25,138600.0],["2024-11-14",5.36,5.36,5.04,5.11,241700.0],["2024-11-15",5.11,5.24,4.78,4.96,263400.0],["2024-11-18",4.96,5.139,4.8,5.0,131000.0],["2024-11-19",4.97,5.365,4.97,5.12,158400.0],["2024-11-20",5.12,5.19,5.0,5.17,115300.0],["2024-11-21",5.18,5.18,4.97,5.03,153700.0],["2024-11-22",5.06,5.24,5.0,5.24,191400.0],["2024-11-25",5.35,5.56,5.21,5.22,330800.0],["2024-11-26",5.19,5.45,5.178,5.32,106200.0],["2024-11-27",5.34,5.4,5.15,5.26,155900.0],["2024-11-29",5.36,5.53,5.27,5.38,143400.0],["2024-12-02",5.4,5.527,5.25,5.41,156500.0],["2024-12-03",5.49,5.57,5.37,5.48,115800.0],["2024-12-04",5.54,5.6,5.42,5.42,110800.0],["2024-12-05",5.35,5.4,5.059,5.1,268600.0],["2024-12-06",5.09,5.2,5.03,5.14,120500.0],["2024-12-09",5.18,5.27,5.03,5.15,171500.0],["2024-12-10",5.2,5.2,5.017,5.11,232200.0],["2024-12-11",5.15,5.196,5.063,5.12,95600.0],["2024-12-12",5.09,5.13,5.0,5.05,98600.0],["2024-12-13",5.15,5.25,5.001,5.17,165400.0],["2024-12-16",5.14,5.25,4.9,5.15,524800.0],["2024-12-17",5.17,5.46,5.17,5.3,126900.0],["2024-12-18",5.27,5.586,5.14,5.16,148900.0],["2024-12-19",5.17,5.205,4.85,4.92,139900.0],["2024-12-20",4.95,5.22,4.696,5.21,189000.0],["2024-12-23",5.4,5.4,5.094,5.12,113100.0],["2024-12-24",5.11,5.25,5.01,5.25,84300.0],["2024-12-26",5.29,5.41,5.214,5.35,73300.0],["2024-12-27",5.37,5.38,5.2,5.34,128100.0],["2024-12-30",5.31,5.366,5.118,5.24,140800.0],["2024-12-31",5.25,5.28,5.16,5.23,54300.0],["2025-01-02",5.26,5.65,5.211,5.53,160100.0],["2025-01-03",5.6,5.8,5.53,5.76,184500.0],["2025-01-06",5.86,6.01,5.732,5.81,195100.0],["2025-01-07",5.89,5.89,5.54,5.7,111800.0],["2025-01-08",5.67,5.67,5.2,5.38,151400.0],["2025-01-10",5.31,5.32,5.082,5.27,145100.0],["2025-01-13",5.16,5.2,5.07,5.13,88300.0],["2025-01-14",5.2,5.316,5.05,5.17,138900.0],["2025-01-15",5.18,5.5,5.18,5.33,100500.0],["2025-01-16",5.37,5.4,5.26,5.3,44900.0],["2025-01-17",5.4,5.45,5.28,5.35,99000.0],["2025-01-21",5.46,5.635,5.4,5.56,121300.0],["2025-01-22",5.61,5.73,5.505,5.65,135300.0],["2025-01-23",5.65,5.8,5.58,5.77,62900.0],["2025-01-24",5.77,5.94,5.63,5.67,129900.0],["2025-01-27",5.49,5.7,5.41,5.58,151600.0],["2025-01-28",5.62,5.89,5.46,5.89,136100.0],["2025-01-29",5.9,6.0,5.73,5.84,155900.0],["2025-01-30",5.9,6.0,5.72,5.76,122600.0],["2025-01-31",5.77,5.79,5.576,5.77,125400.0],["2025-02-03",5.6,5.85,5.509,5.73,154400.0],["2025-02-04",5.76,6.0,5.7,5.99,119600.0],["2025-02-05",6.0,6.01,5.88,5.99,96300.0],["2025-02-06",5.955,6.0,5.89,5.98,115900.0],["2025-02-07",6.0,6.0,5.85,5.92,88700.0],["2025-02-10",5.92,6.3,5.9,6.17,171600.0],["2025-02-11",6.15,6.15,5.832,5.9,99900.0],["2025-02-12",5.83,6.01,5.73,5.95,84900.0],["2025-02-13",6.0,6.07,5.77,6.03,65000.0],["2025-02-14",6.1,6.126,5.955,6.01,59000.0],["2025-02-18",6.06,6.197,6.01,6.16,91400.0],["2025-02-19",6.16,6.32,6.009,6.27,269200.0],["2025-02-20",6.61,7.07,6.455,6.98,749900.0],["2025-02-21",6.98,7.05,6.7,6.9,316100.0],["2025-02-24",7.09,7.09,6.58,6.61,199600.0],["2025-02-25",6.62,6.765,6.11,6.39,233300.0],["2025-02-26",6.48,6.89,6.48,6.67,143000.0],["2025-02-27",6.66,6.785,6.23,6.24,96400.0],["2025-02-28",6.15,6.2,5.94,6.2,163100.0],["2025-03-03",6.24,6.525,5.79,5.91,163600.0],["2025-03-04",5.83,5.955,5.52,5.77,228700.0],["2025-03-05",6.15,7.34,6.1,7.16,739800.0],["2025-03-06",6.93,7.08,6.7,6.75,429500.0],["2025-03-07",6.71,6.71,6.14,6.47,457000.0],["2025-03-10",6.47,6.47,5.73,5.94,261000.0],["2025-03-11",5.89,6.08,5.76,5.91,269100.0],["2025-03-12",6.25,6.55,6.12,6.35,375600.0],["2025-03-13",6.37,6.45,6.1,6.16,1130100.0],["2025-03-14",6.21,6.244,5.67,5.75,424900.0],["2025-03-17",5.83,6.01,5.78,5.92,181800.0],["2025-03-18",5.94,6.27,5.66,5.8,118700.0],["2025-03-19",5.79,5.825,5.65,5.74,124600.0],["2025-03-20",5.67,5.76,5.45,5.46,150500.0],["2025-03-21",5.4,5.515,5.24,5.51,127200.0],["2025-03-24",5.54,5.755,5.52,5.69,135800.0],["2025-03-25",5.67,5.8,5.551,5.67,113200.0],["2025-03-26",5.65,5.7,5.38,5.43,96300.0],["2025-03-27",5.4,5.61,5.351,5.41,70400.0],["2025-03-28",5.37,5.44,5.05,5.12,120100.0],["2025-03-31",5.03,5.03,4.82,4.87,196900.0],["2025-04-01",4.81,5.08,4.75,4.98,130600.0],["2025-04-02",4.87,5.24,4.8,5.03,117600.0],["2025-04-03",4.73,4.84,4.51,4.55,144500.0],["2025-04-04",4.39,4.41,3.95,4.12,373400.0],["2025-04-07",3.91,4.58,3.75,4.41,173500.0],["2025-04-08",4.61,4.677,4.17,4.26,90200.0],["2025-04-09",4.21,4.9,4.18,4.83,128600.0],["2025-04-10",4.68,4.75,4.28,4.37,100500.0],["2025-04-11",4.36,4.57,4.28,4.4,68400.0],["2025-04-14",4.57,4.62,4.402,4.47,72500.0],["2025-04-15",4.53,4.8,4.53,4.68,106300.0],["2025-04-16",4.58,4.68,4.4,4.49,75400.0],["2025-04-17",4.66,4.66,4.405,4.45,64700.0],["2025-04-21",4.35,4.35,4.14,4.17,112000.0],["2025-04-22",4.24,4.53,4.24,4.44,109400.0],["2025-04-23",4.59,4.63,4.48,4.495,56100.0],["2025-04-24",4.53,4.73,4.53,4.72,67600.0],["2025-04-25",4.74,4.81,4.67,4.75,63900.0],["2025-04-28",4.75,4.97,4.64,4.91,194200.0],["2025-04-29",4.9,5.17,4.85,5.03,136800.0],["2025-04-30",4.89,5.005,4.84,4.93,92800.0],["2025-05-01",5.03,5.225,5.026,5.09,97000.0],["2025-05-02",5.14,5.3,5.1,5.16,92300.0],["2025-05-05",5.16,5.46,5.16,5.27,138100.0],["2025-05-06",5.17,5.71,5.161,5.35,323100.0],["2025-05-07",5.55,5.68,5.075,5.25,247400.0],["2025-05-08",5.37,5.47,5.08,5.15,197300.0],["2025-05-09",5.18,5.71,5.18,5.64,222800.0],["2025-05-12",5.9,6.01,5.74,5.82,167300.0],["2025-05-13",5.89,6.04,5.76,5.81,141100.0],["2025-05-14",5.84,6.047,5.735,5.89,111300.0],["2025-05-15",5.8,5.85,5.51,5.6,281400.0],["2025-05-16",5.56,5.925,5.55,5.84,251300.0],["2025-05-19",5.64,6.0,5.64,5.96,162700.0],["2025-05-20",5.89,5.96,5.72,5.88,131500.0],["2025-05-21",5.75,5.97,5.66,5.69,97700.0],["2025-05-22",5.65,5.82,5.56,5.56,77100.0],["2025-05-23",5.48,5.542,5.35,5.44,221000.0],["2025-05-27",5.52,5.79,5.46,5.68,211800.0],["2025-05-28",5.68,5.75,5.45,5.46,1148800.0],["2025-05-29",5.35,5.475,5.08,5.35,401600.0],["2025-05-30",5.37,5.42,5.205,5.38,147800.0],["2025-06-02",5.37,5.449,5.25,5.33,134100.0],["2025-06-03",5.38,5.47,5.3,5.45,172000.0],["2025-06-04",5.49,5.605,5.475,5.55,87000.0],["2025-06-05",5.5,5.66,5.5,5.51,122500.0],["2025-06-06",5.58,5.75,5.565,5.7,116000.0],["2025-06-09",5.77,5.86,5.68,5.68,230800.0],["2025-06-10",5.7,5.735,5.519,5.57,121100.0],["2025-06-11",5.58,5.645,5.52,5.54,81100.0],["2025-06-12",5.49,5.55,5.408,5.5,105200.0],["2025-06-13",5.4,5.45,5.13,5.14,174200.0],["2025-06-16",5.31,5.49,5.31,5.36,202800.0],["2025-06-17",5.29,5.43,5.21,5.3,129800.0],["2025-06-18",5.3,5.43,5.29,5.29,154100.0],["2025-06-20",5.33,5.415,5.195,5.25,224000.0],["2025-06-23",5.25,5.35,5.179,5.31,137700.0],["2025-06-24",5.37,5.85,5.33,5.78,253800.0],["2025-06-25",5.87,6.04,5.71,5.75,188300.0],["2025-06-26",5.74,5.98,5.67,5.96,167200.0],["2025-06-27",5.94,6.09,5.84,6.02,1950900.0],["2025-06-30",6.02,6.185,6.0,6.07,217500.0],["2025-07-01",6.2,6.41,6.01,6.36,382600.0],["2025-07-02",6.41,6.565,6.25,6.46,253400.0],["2025-07-03",6.51,6.55,6.31,6.43,109700.0],["2025-07-07",6.4,6.52,6.29,6.39,200600.0],["2025-07-08",6.41,6.41,6.095,6.14,161400.0],["2025-07-09",6.15,6.26,6.09,6.25,106500.0],["2025-07-10",6.25,6.25,5.96,6.0,137400.0],["2025-07-11",5.95,6.025,5.76,5.77,157700.0],["2025-07-14",5.76,5.849,5.7,5.76,120700.0],["2025-07-15",5.8,5.81,5.71,5.74,109700.0],["2025-07-16",5.76,6.0,5.681,5.85,157300.0],["2025-07-17",5.85,5.975,5.755,5.76,116400.0],["2025-07-18",5.81,5.843,5.69,5.7,83600.0],["2025-07-21",5.74,5.79,5.63,5.66,155100.0],["2025-07-22",5.65,5.85,5.552,5.76,136100.0],["2025-07-23",5.78,5.87,5.69,5.86,116800.0],["2025-07-24",5.88,5.98,5.8,5.89,135500.0],["2025-07-25",5.87,5.93,5.815,5.89,151500.0],["2025-07-28",5.94,5.99,5.727,5.76,127900.0],["2025-07-29",5.8,5.8,5.57,5.58,126300.0],["2025-07-30",5.59,5.74,5.545,5.59,113100.0],["2025-07-31",5.66,5.75,5.57,5.57,127400.0],["2025-08-01",5.48,5.48,5.26,5.3,199000.0],["2025-08-04",5.4,5.88,5.39,5.87,220500.0],["2025-08-05",5.94,5.97,5.68,5.81,243100.0],["2025-08-06",5.4,6.145,5.26,5.96,425100.0],["2025-08-07",6.07,6.63,6.04,6.63,478800.0],["2025-08-08",6.66,6.75,5.99,6.01,594100.0],["2025-08-11",6.0,6.05,5.76,5.83,335500.0],["2025-08-12",5.83,5.88,5.66,5.74,200700.0],["2025-08-13",5.75,6.2,5.695,6.05,454900.0],["2025-08-14",6.0,6.46,5.9,6.38,921100.0],["2025-08-15",6.44,6.44,6.14,6.27,174400.0],["2025-08-18",6.25,6.35,6.055,6.09,146000.0],["2025-08-19",6.1,6.15,5.9,5.92,113400.0],["2025-08-20",5.92,5.94,5.7,5.92,134800.0],["2025-08-21",5.91,6.14,5.88,6.025,118300.0],["2025-08-22",6.06,6.185,5.98,6.1,109700.0],["2025-08-25",6.15,6.2,6.035,6.06,73000.0],["2025-08-26",6.06,6.16,6.0,6.1,56600.0],["2025-08-27",6.12,6.26,6.104,6.26,53700.0],["2025-08-28",6.29,6.38,6.2,6.32,60800.0],["2025-08-29",6.32,6.395,6.2,6.32,78300.0],["2025-09-02",6.2,6.53,6.18,6.43,175000.0],["2025-09-03",6.48,6.51,6.2,6.26,92400.0],["2025-09-04",6.29,6.49,6.2,6.49,72700.0],["2025-09-05",6.5,6.73,6.465,6.59,105900.0],["2025-09-08",6.64,6.64,6.371,6.42,136500.0],["2025-09-09",6.41,6.59,6.355,6.55,104900.0],["2025-09-10",6.59,6.59,6.37,6.42,70800.0],["2025-09-11",6.42,6.85,6.401,6.85,149800.0],["2025-09-12",6.81,6.98,6.62,6.77,195400.0],["2025-09-15",6.83,6.964,6.48,6.51,378100.0],["2025-09-16",6.51,6.79,6.37,6.76,109800.0],["2025-09-17",6.77,6.85,6.57,6.64,93200.0],["2025-09-18",6.69,6.88,6.65,6.82,86200.0],["2025-09-19",6.82,7.01,6.785,6.97,406300.0],["2025-09-22",7.0,7.0,6.805,6.99,111000.0],["2025-09-23",7.0,7.0,6.768,6.84,111700.0],["2025-09-24",6.88,6.92,6.58,6.69,89100.0],["2025-09-25",6.59,6.66,6.409,6.5,62200.0],["2025-09-26",6.5,6.738,6.42,6.7,100400.0],["2025-09-29",6.75,6.9,6.66,6.74,241000.0],["2025-09-30",6.7,6.725,6.32,6.5,88700.0],["2025-10-01",6.44,6.6,6.25,6.33,131500.0],["2025-10-02",6.3,6.36,6.23,6.28,93600.0],["2025-10-03",6.28,6.499,6.28,6.33,83200.0],["2025-10-06",6.39,6.54,6.321,6.39,68400.0],["2025-10-07",6.39,6.47,6.11,6.27,115800.0],["2025-10-08",6.4,6.47,6.34,6.39,64600.0],["2025-10-09",6.39,6.39,6.24,6.28,53100.0],["2025-10-10",6.27,6.31,5.86,5.9,190100.0],["2025-10-13",6.02,6.23,6.02,6.19,113800.0],["2025-10-14",6.16,6.165,5.99,6.03,75000.0],["2025-10-15",6.11,6.3,6.08,6.18,98000.0],["2025-10-16",6.18,6.21,6.0,6.09,55500.0],["2025-10-17",5.98,6.01,5.86,5.93,124800.0],["2025-10-20",5.97,6.289,5.97,6.13,52400.0],["2025-10-21",6.13,6.29,6.04,6.2,39700.0],["2025-10-22",6.2,6.26,6.0,6.26,111000.0],["2025-10-23",6.24,6.355,6.2,6.35,47100.0],["2025-10-24",6.4,6.495,6.37,6.4,53100.0],["2025-10-27",6.47,6.495,6.293,6.34,51200.0],["2025-10-28",6.33,6.49,6.26,6.41,56800.0],["2025-10-29",6.38,6.52,6.18,6.25,88900.0],["2025-10-30",6.4,6.49,6.24,6.43,64500.0],["2025-10-31",6.4,6.6,6.31,6.47,282600.0],["2025-11-03",6.63,6.99,6.51,6.98,249900.0],["2025-11-04",6.82,6.85,6.44,6.46,202700.0],["2025-11-05",6.67,7.29,6.53,6.84,478400.0],["2025-11-06",6.87,6.98,6.43,6.75,268300.0],["2025-11-07",6.75,6.75,6.41,6.66,212700.0],["2025-11-10",6.96,7.32,6.87,7.2,373400.0],["2025-11-11",7.19,7.65,7.19,7.48,537000.0],["2025-11-12",7.47,7.55,7.26,7.39,301800.0],["2025-11-13",7.35,7.441,6.71,6.78,203000.0],["2025-11-14",6.75,6.89,6.51,6.81,289300.0],["2025-11-17",6.78,6.79,6.41,6.45,197200.0],["2025-11-18",6.41,6.44,6.16,6.19,166300.0],["2025-11-19",6.2,6.26,6.01,6.03,175300.0],["2025-11-20",6.15,6.25,5.805,5.83,151700.0],["2025-11-21",5.85,6.15,5.68,6.02,196500.0],["2025-11-24",6.05,6.55,6.05,6.46,353100.0],["2025-11-25",6.42,7.184,6.42,6.96,952000.0],["2025-11-26",7.11,7.28,6.82,6.86,403200.0],["2025-11-28",6.92,6.98,6.88,6.98,96600.0],["2025-12-01",6.9,6.93,6.66,6.68,177400.0],["2025-12-02",6.79,6.82,6.65,6.69,106700.0],["2025-12-03",6.67,6.76,6.6,6.75,121900.0],["2025-12-04",6.75,6.81,6.54,6.71,120700.0],["2025-12-05",6.72,6.875,6.625,6.64,85400.0],["2025-12-08",6.64,6.94,6.6,6.84,182900.0],["2025-12-09",6.84,6.93,6.81,6.86,86000.0],["2025-12-10",6.88,7.05,6.77,6.98,197100.0],["2025-12-11",6.95,7.042,6.78,6.97,131500.0],["2025-12-12",6.96,7.0,6.7,6.9,249300.0],["2025-12-15",6.96,6.999,6.54,6.57,146800.0],["2025-12-16",6.53,6.78,6.53,6.74,63300.0],["2025-12-17",6.79,6.88,6.65,6.71,67400.0],["2025-12-18",6.86,6.965,6.765,6.92,105300.0],["2025-12-19",6.94,7.065,6.88,6.93,398700.0],["2025-12-22",6.96,7.02,6.66,6.67,111600.0],["2025-12-23",6.66,6.78,6.59,6.6,89500.0],["2025-12-24",6.6,6.924,6.53,6.6,77500.0],["2025-12-26",6.62,6.655,6.42,6.46,84700.0],["2025-12-29",6.4,6.6,6.4,6.51,102700.0],["2025-12-30",6.51,6.65,6.4,6.61,124100.0],["2025-12-31",6.64,6.64,6.42,6.47,79000.0],["2026-01-02",6.51,6.835,6.42,6.63,119100.0],["2026-01-05",6.71,6.88,6.65,6.78,129300.0],["2026-01-06",6.75,6.775,6.56,6.58,133700.0],["2026-01-07",6.57,6.65,6.46,6.6,68400.0],["2026-01-08",6.58,6.68,6.56,6.57,43700.0],["2026-01-09",6.61,6.79,6.5,6.72,123800.0],["2026-01-12",6.71,6.85,6.71,6.81,110100.0],["2026-01-13",6.85,7.05,6.8,7.0,132400.0],["2026-01-14",6.99,7.35,6.99,7.17,146900.0],["2026-01-15",7.14,7.49,7.12,7.38,181100.0],["2026-01-16",7.38,7.44,7.19,7.26,165200.0],["2026-01-20",7.05,7.2,6.9,6.97,162300.0],["2026-01-21",7.04,7.29,6.96,7.29,124800.0],["2026-01-22",7.36,7.8,7.34,7.5,218100.0],["2026-01-23",7.57,7.59,7.39,7.45,120900.0],["2026-01-26",7.42,7.49,6.95,7.27,259700.0],["2026-01-27",7.27,7.45,7.06,7.11,143100.0],["2026-01-28",7.2,7.231,6.8,6.88,164700.0],["2026-01-29",6.88,7.06,6.71,7.0,102500.0],["2026-01-30",6.87,7.115,6.87,7.0,137000.0],["2026-02-02",6.93,7.47,6.93,7.31,129800.0],["2026-02-03",7.34,7.34,6.5,6.68,298900.0],["2026-02-04",6.42,6.58,6.075,6.27,348500.0],["2026-02-05",6.17,6.39,6.1,6.245,139200.0],["2026-02-06",6.34,6.67,6.34,6.53,99500.0],["2026-02-09",6.53,6.554,6.3,6.32,191400.0],["2026-02-10",6.35,6.6,6.12,6.4,102900.0],["2026-02-11",6.56,6.56,6.19,6.29,123200.0],["2026-02-12",6.3,6.4,6.02,6.05,178000.0],["2026-02-13",6.1,6.34,6.08,6.29,72700.0],["2026-02-17",6.21,6.3,6.0,6.03,152800.0],["2026-02-18",6.06,6.34,6.0,6.2,101300.0],["2026-02-19",6.11,6.19,5.89,5.99,109100.0],["2026-02-20",5.85,5.92,5.55,5.89,305100.0],["2026-02-23",5.75,5.82,5.57,5.6,218000.0],["2026-02-24",5.58,5.778,5.58,5.68,76300.0],["2026-02-25",5.73,6.08,5.685,5.84,163800.0],["2026-02-26",5.88,6.04,5.83,5.95,194400.0],["2026-02-27",5.88,6.068,5.79,5.84,164600.0],["2026-03-02",5.89,6.49,5.85,6.41,352700.0],["2026-03-03",6.41,6.647,6.25,6.49,377700.0],["2026-03-04",6.3,6.62,5.92,6.47,428600.0],["2026-03-05",6.4,6.89,6.4,6.88,381900.0],["2026-03-06",6.79,7.18,6.64,7.06,340000.0],["2026-03-09",6.86,7.19,6.63,6.94,381200.0],["2026-03-10",6.95,7.1,6.785,6.83,293100.0],["2026-03-11",6.83,7.03,6.64,6.79,219000.0],["2026-03-12",6.71,6.82,6.445,6.48,162100.0],["2026-03-13",6.52,6.65,6.31,6.39,238300.0],["2026-03-16",6.41,6.76,6.41,6.52,209500.0],["2026-03-17",6.59,6.83,6.59,6.66,179600.0],["2026-03-18",6.61,6.75,6.47,6.55,159100.0],["2026-03-19",6.44,6.52,6.2,6.36,193000.0],["2026-03-20",6.36,6.36,6.1,6.24,274100.0],["2026-03-23",6.4,6.63,6.32,6.53,138500.0],["2026-03-24",6.5,6.5,6.27,6.29,113600.0],["2026-03-25",6.4,6.5,6.3,6.48,122400.0],["2026-03-26",6.43,6.59,6.27,6.36,186600.0],["2026-03-27",6.28,6.29,6.05,6.16,124800.0],["2026-03-30",6.23,6.23,5.89,5.99,143800.0],["2026-03-31",6.11,6.26,6.0,6.17,112300.0],["2026-04-01",6.27,6.375,6.19,6.22,134900.0],["2026-04-02",6.09,6.29,6.021,6.19,116600.0],["2026-04-06",6.18,6.375,6.18,6.3,92000.0],["2026-04-07",6.29,6.455,6.25,6.39,152700.0],["2026-04-08",6.65,6.66,6.327,6.38,89800.0],["2026-04-09",6.34,6.34,6.05,6.1,164400.0],["2026-04-10",6.17,6.197,5.82,5.94,316200.0],["2026-04-13",5.94,6.2,5.92,6.13,133300.0],["2026-04-14",6.16,6.28,6.13,6.19,85900.0],["2026-04-15",6.21,6.47,6.13,6.41,98300.0],["2026-04-16",6.42,6.48,6.385,6.47,91200.0],["2026-04-17",6.5,6.67,6.5,6.61,124100.0],["2026-04-20",6.54,6.81,6.54,6.71,107800.0],["2026-04-21",6.71,6.87,6.575,6.58,73500.0],["2026-04-22",6.63,6.715,6.61,6.7,92700.0],["2026-04-23",6.61,6.76,6.49,6.59,149600.0],["2026-04-24",6.6,6.85,6.51,6.82,90000.0],["2026-04-27",6.81,6.94,6.69,6.74,123000.0],["2026-04-28",6.71,6.905,6.66,6.8,83300.0],["2026-04-29",6.73,6.76,6.535,6.56,96100.0],["2026-04-30",6.55,6.65,6.415,6.54,139700.0],["2026-05-01",6.65,7.796,6.62,7.54,1135100.0],["2026-05-04",7.875,8.4,7.81,8.17,840100.0],["2026-05-05",8.25,8.9,8.16,8.31,775300.0],["2026-05-06",8.9,9.78,8.85,9.74,1166300.0],["2026-05-07",9.775,9.84,9.18,9.78,516000.0],["2026-05-08",9.135,9.525,8.5,9.36,957200.0],["2026-05-11",9.31,9.5,9.0,9.47,554500.0],["2026-05-12",9.53,9.53,9.04,9.16,315000.0],["2026-05-13",9.15,9.367,8.83,9.34,302000.0],["2026-05-14",9.38,9.89,9.2,9.62,391400.0],["2026-05-15",9.45,9.9,9.36,9.89,438100.0],["2026-05-18",9.9,9.9,9.28,9.66,610500.0],["2026-05-19",9.58,9.9,9.06,9.715,361700.0],["2026-05-20",9.72,9.79,9.346,9.61,213500.0],["2026-05-21",9.59,9.755,9.25,9.6,313600.0],["2026-05-22",9.62,9.88,9.55,9.61,367100.0],["2026-05-26",9.755,10.04,9.61,9.75,1304500.0],["2026-05-27",9.76,9.98,9.35,9.78,454700.0],["2026-05-28",9.8,10.02,9.47,9.955,417800.0],["2026-05-29",10.1,10.2,9.7,9.88,583700.0],["2026-06-01",9.88,11.23,9.8,10.47,3313000.0],["2026-06-02",10.34,10.47,9.852,10.03,1451000.0],["2026-06-03",10.0,10.04,9.1,9.18,897400.0],["2026-06-04",9.03,9.29,8.85,8.925,471300.0],["2026-06-05",8.83,8.83,7.5,7.57,1516600.0],["2026-06-08",7.86,7.86,7.42,7.69,592300.0],["2026-06-09",7.68,7.85,6.68,6.82,1146400.0],["2026-06-10",6.78,7.14,6.73,6.94,605000.0],["2026-06-11",7.0,7.54,6.92,7.35,1592300.0],["2026-06-12",7.5,7.599,7.18,7.24,684800.0],["2026-06-15",7.41,7.68,7.4,7.48,634500.0],["2026-06-16",7.35,7.57,7.03,7.05,574900.0],["2026-06-17",7.03,7.21,6.85,6.92,727500.0],["2026-06-18",6.93,7.11,6.53,7.06,886600.0],["2026-06-22",7.06,7.295,6.77,7.01,670600.0],["2026-06-23",6.93,7.43,6.93,7.32,650800.0],["2026-06-24",7.29,7.57,7.07,7.17,432600.0],["2026-06-25",7.2,7.34,6.83,6.92,438900.0],["2026-06-26",6.84,7.41,6.83,7.23,1162000.0],["2026-06-29",7.33,7.72,7.31,7.47,531600.0],["2026-06-30",7.41,7.5,7.252,7.47,370900.0],["2026-07-01",7.47,8.2,7.353,8.03,745800.0],["2026-07-02",8.03,8.19,7.485,7.62,536778.0],["2026-07-20",7.67,7.98,7.555,7.69,353238.067646],["2026-07-21",7.65,7.8,7.52,7.8,358924.3727],["2026-07-22",7.8,7.8585,7.27,7.46,459887.422534],["2026-07-23",7.3,7.35,5.86,6.69,2115989.62911],["2026-07-24",6.71,6.86,6.56,6.62,718773.797404],["2026-07-27",6.81,7.0265,6.7101,6.92,377792.255892],["2026-07-28",6.84,7,6.75,6.87,246356.273037],["2026-07-31",6.88,7.02,6.7801,6.88,233823.817151],["2026-08-03",7.02,7.27,7.02,7.22,269161.371397],["2026-08-04",7.33,7.625,7.28,7.47,550748.364975],["2026-08-05",7.13,7.2881,6.55,6.625,1001827.517942],["2026-08-06",6.6,6.68,6.365,6.49,784842.074942],["2026-08-07",6.55,6.86,6.46,6.67,579232.191804]]}