{"t":"METC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-02-03",12.6273,12.8269,11.7161,11.7595,3935975.0],["2017-02-06",11.7595,11.8376,11.2822,11.2822,988602.0],["2017-02-07",11.2822,11.3603,10.8482,11.1086,656064.0],["2017-02-08",10.9524,11.1086,10.5184,10.5445,307856.0],["2017-02-09",10.5011,10.7701,10.2581,10.3188,564301.0],["2017-02-10",10.0411,10.4143,9.9023,10.3188,752026.0],["2017-02-13",10.3275,11.2822,10.2234,10.5445,265764.0],["2017-02-14",10.4751,10.7875,9.5638,9.6766,444477.0],["2017-02-15",9.72,10.0672,9.5464,9.8068,611309.0],["2017-02-16",9.72,10.2754,9.5204,9.6332,161200.0],["2017-02-17",9.5464,9.8155,9.3208,9.4944,248764.0],["2017-02-21",9.451,9.8068,9.451,9.72,151163.0],["2017-02-22",9.5551,9.8068,9.4597,9.5378,176664.0],["2017-02-23",9.3815,9.6853,9.3815,9.5638,105282.0],["2017-02-24",9.5464,9.6072,9.3989,9.477,69027.0],["2017-02-27",9.4336,9.6419,9.3295,9.451,127608.0],["2017-02-28",9.4597,9.6332,9.3815,9.4597,206569.0],["2017-03-01",9.5204,10.3709,9.5204,10.3362,392758.0],["2017-03-02",10.4143,11.3689,10.3709,10.8396,367666.0],["2017-03-03",10.9263,11.7595,10.9177,11.2822,316152.0],["2017-03-06",11.2908,11.5078,10.9263,11.1433,147783.0],["2017-03-07",11.1259,11.4037,10.5618,10.7007,151675.0],["2017-03-08",10.449,10.7007,8.748,9.2167,377805.0],["2017-03-09",9.0344,9.4683,8.8695,9.2861,295464.0],["2017-03-10",9.1125,9.503,8.9823,9.1038,321273.0],["2017-03-13",9.0604,9.3989,8.7827,9.1993,183731.0],["2017-03-14",9.1299,9.3902,8.8608,9.1819,117571.0],["2017-03-15",9.1559,9.2948,8.8608,9.1906,154850.0],["2017-03-16",9.1906,9.2427,8.6352,8.8955,142560.0],["2017-03-17",8.9823,9.1038,8.288,8.4877,286452.0],["2017-03-20",8.5918,8.5918,7.6545,7.8368,312260.0],["2017-03-21",7.8888,8.1579,7.4289,8.0364,194689.0],["2017-03-22",8.0624,8.0624,7.5851,7.6458,203189.0],["2017-03-23",7.6805,7.8107,7.4636,7.6892,162224.0],["2017-03-24",7.6458,7.7413,7.4289,7.5938,98830.0],["2017-03-27",7.533,7.9756,7.4028,7.6719,284301.0],["2017-03-28",7.7239,8.722,7.7239,8.6786,467930.0],["2017-03-29",8.3401,9.6072,8.1926,8.9129,427374.0],["2017-03-30",8.9129,9.4336,8.748,9.1038,248968.0],["2017-03-31",9.0518,9.0518,8.1926,8.3922,835289.0],["2017-04-03",8.4616,8.8348,8.2533,8.262,256445.0],["2017-04-04",8.2967,8.7133,7.8888,8.019,218756.0],["2017-04-05",7.9235,8.505,7.9235,8.1405,270373.0],["2017-04-06",8.2013,8.3141,8.1145,8.1752,130578.0],["2017-04-07",8.236,8.3662,8.0798,8.1926,208925.0],["2017-04-10",8.236,8.2533,7.7153,7.7326,139693.0],["2017-04-11",7.6892,7.8454,7.6632,7.8107,120541.0],["2017-04-12",7.8454,7.8454,7.4202,7.4723,206159.0],["2017-04-13",7.5243,7.6719,7.1164,7.2466,148808.0],["2017-04-17",7.3768,7.3768,6.5957,6.7085,195918.0],["2017-04-18",6.6999,6.8474,6.4395,6.5263,139078.0],["2017-04-19",6.5784,6.587,6.0924,6.2052,130988.0],["2017-04-20",6.2573,6.4569,6.1271,6.2833,109685.0],["2017-04-21",6.2225,6.318,6.1618,6.2746,45165.0],["2017-04-24",6.3354,6.6652,6.3007,6.587,486876.0],["2017-04-25",6.6652,6.8648,6.561,6.6652,103745.0],["2017-04-26",6.6218,6.8734,6.6218,6.778,101390.0],["2017-04-27",6.7259,6.9515,6.7172,6.8127,125150.0],["2017-04-28",6.8127,7.0644,6.7259,6.7346,162633.0],["2017-05-01",6.778,6.778,6.3788,6.4222,234426.0],["2017-05-02",6.3788,6.5003,6.0056,6.4482,222750.0],["2017-05-03",6.4395,6.4916,6.1184,6.2052,134777.0],["2017-05-04",6.2052,6.3267,5.5803,5.5977,200015.0],["2017-05-05",5.6498,5.7713,5.2505,5.3113,184960.0],["2017-05-08",5.3373,5.346,5.077,5.2766,293621.0],["2017-05-09",5.2939,5.3026,5.0856,5.1551,137030.0],["2017-05-10",5.1724,5.1985,4.9121,5.0943,237088.0],["2017-05-11",5.2592,5.6064,5.0162,5.3026,276620.0],["2017-05-12",5.3373,5.6324,5.3113,5.4849,365925.0],["2017-05-15",5.6584,5.8494,5.3981,5.5717,288603.0],["2017-05-16",5.5803,5.5803,4.9815,5.129,292699.0],["2017-05-17",5.077,5.7886,5.077,5.5109,440278.0],["2017-05-18",5.5109,5.563,5.3287,5.4762,146759.0],["2017-05-19",5.5109,5.8494,5.3287,5.6584,233402.0],["2017-05-22",5.6758,6.2659,5.6758,6.1444,191514.0],["2017-05-23",6.1965,6.6825,6.1097,6.4308,219780.0],["2017-05-24",6.4916,6.5089,5.8841,5.9709,187520.0],["2017-05-25",6.0577,6.1271,5.7018,5.7799,211690.0],["2017-05-26",5.7973,6.0403,5.4762,5.7018,204418.0],["2017-05-30",5.6671,5.9448,5.5717,5.5977,185574.0],["2017-05-31",5.4675,5.7018,5.3547,5.4502,173592.0],["2017-06-01",5.2939,5.5196,5.2939,5.3287,70973.0],["2017-06-02",5.346,5.4849,5.0857,5.1117,217835.0],["2017-06-05",5.077,5.1985,4.7993,4.8426,247125.0],["2017-06-06",4.8253,5.1377,4.7819,5.077,108354.0],["2017-06-07",5.0596,5.1464,4.9555,4.9989,100878.0],["2017-06-08",4.7732,4.9902,4.5736,4.7559,203189.0],["2017-06-09",4.7645,4.9208,4.6344,4.6864,53153.0],["2017-06-12",4.6951,5.0162,4.5563,4.6083,99649.0],["2017-06-13",4.6257,4.9468,4.4868,4.6257,116035.0],["2017-06-14",4.6344,4.8426,4.5129,4.5476,127915.0],["2017-06-15",4.591,4.5996,4.348,4.4608,181785.0],["2017-06-16",4.4261,4.591,4.3653,4.4434,130066.0],["2017-06-19",4.4521,4.6691,4.4521,4.5129,73021.0],["2017-06-20",4.4781,4.6083,4.374,4.5042,74557.0],["2017-06-21",4.5129,4.6517,4.4781,4.5302,161302.0],["2017-06-22",4.5302,4.9468,4.5302,4.86,135186.0],["2017-06-23",4.7645,4.8079,4.5563,4.7472,320863.0],["2017-06-26",4.7645,4.8947,4.617,4.7038,93709.0],["2017-06-27",4.7038,5.5022,4.4087,5.0075,303043.0],["2017-06-28",5.0423,5.2939,4.86,5.0509,216503.0],["2017-06-29",5.0336,5.5196,4.7298,5.4068,310826.0],["2017-06-30",5.4588,5.615,5.077,5.2505,226028.0],["2017-07-03",5.2853,5.563,5.1117,5.2332,46086.0],["2017-07-05",5.0857,5.2072,4.9902,5.0336,58683.0],["2017-07-06",4.8253,5.4849,4.5997,5.1898,208003.0],["2017-07-07",5.2158,5.3113,5.0423,5.103,62268.0],["2017-07-10",4.9989,5.372,4.9989,5.2245,71280.0],["2017-07-11",5.1985,5.4849,4.9902,5.4849,60322.0],["2017-07-12",5.4849,5.5543,5.2245,5.5022,87871.0],["2017-07-13",5.4588,5.5109,5.2158,5.4154,59912.0],["2017-07-14",5.3547,5.5369,5.3547,5.4849,37381.0],["2017-07-17",5.5717,5.9101,5.3634,5.6845,174513.0],["2017-07-18",5.6498,5.7452,5.5717,5.7105,102721.0],["2017-07-19",5.7626,6.1965,5.7626,6.1705,73738.0],["2017-07-20",6.1358,6.1444,5.8494,5.8667,105384.0],["2017-07-21",5.9969,5.9969,5.615,5.7799,227666.0],["2017-07-24",6.0663,6.0663,5.6411,5.7105,58683.0],["2017-07-25",5.7105,5.9795,5.6324,5.8841,157410.0],["2017-07-26",5.8233,6.0229,5.4675,5.9622,157205.0],["2017-07-27",5.9622,5.9709,5.7452,5.7973,105077.0],["2017-07-28",5.8407,5.8667,5.3113,5.4241,159049.0],["2017-07-31",5.4241,5.8147,5.32,5.4762,158127.0],["2017-08-01",5.5196,5.7713,5.4935,5.6064,108149.0],["2017-08-02",5.615,5.7279,5.5109,5.6671,146554.0],["2017-08-03",5.7279,6.0316,5.5977,5.7799,205033.0],["2017-08-04",5.8928,6.5003,5.8233,6.1618,325369.0],["2017-08-07",6.2399,6.6218,6.2399,6.4829,201244.0],["2017-08-08",6.6131,6.83,6.3527,6.7953,215684.0],["2017-08-09",6.8908,6.8908,6.4395,6.5957,120746.0],["2017-08-10",6.5523,6.7259,6.4655,6.5089,69949.0],["2017-08-11",6.4742,6.6825,6.1705,6.2486,128530.0],["2017-08-14",6.2225,6.3007,5.7452,5.9014,195816.0],["2017-08-15",5.6411,6.4048,5.5196,5.7192,162224.0],["2017-08-16",5.8147,5.8841,5.6237,5.8147,67184.0],["2017-08-17",5.7886,6.0924,5.7886,6.0837,107637.0],["2017-08-18",6.0316,6.1618,5.9969,6.0924,90534.0],["2017-08-21",6.1444,6.3788,6.0837,6.1878,149934.0],["2017-08-22",6.3267,6.5089,6.3007,6.4482,94938.0],["2017-08-23",6.3788,7.2032,6.3788,6.8387,226949.0],["2017-08-24",6.8908,6.9776,6.6912,6.7172,76094.0],["2017-08-25",6.7433,7.0123,6.6131,6.9255,239137.0],["2017-08-28",6.9689,7.2032,6.8648,7.0557,137747.0],["2017-08-29",6.9689,7.1338,6.7693,6.8734,149422.0],["2017-08-30",6.8734,7.047,6.7346,6.804,51719.0],["2017-08-31",6.804,7.1164,6.587,6.7433,125867.0],["2017-09-01",6.6825,7.0036,6.6825,6.7953,220805.0],["2017-09-05",6.7433,6.9255,6.5176,6.6652,148910.0],["2017-09-06",6.6652,6.9082,6.535,6.587,124740.0],["2017-09-07",6.5523,6.8214,6.4048,6.5089,176050.0],["2017-09-08",6.5176,6.6738,6.3093,6.3788,215684.0],["2017-09-11",6.5089,6.8734,6.3007,6.3267,130680.0],["2017-09-12",6.292,6.3788,6.0403,6.0577,100161.0],["2017-09-13",6.101,6.4395,5.9969,6.1705,109583.0],["2017-09-14",6.2833,6.2833,6.0403,6.1618,72919.0],["2017-09-15",6.1358,6.1358,6.0056,6.049,206262.0],["2017-09-18",5.9969,6.1184,5.9014,5.9362,102414.0],["2017-09-19",5.9535,6.0924,5.6758,5.8494,42707.0],["2017-09-20",6.0056,6.1271,5.6498,5.9795,113065.0],["2017-09-21",5.9622,6.0056,5.7973,5.8754,63189.0],["2017-09-22",5.806,6.1531,5.7886,5.9101,145940.0],["2017-09-25",5.9448,6.1271,5.9448,6.0316,117776.0],["2017-09-26",6.075,6.1358,5.8841,5.9188,83263.0],["2017-09-27",5.8667,6.1097,5.7452,5.9622,113167.0],["2017-09-28",5.9014,5.9882,5.7365,5.8494,159663.0],["2017-09-29",5.8407,5.9882,5.5803,5.7539,186291.0],["2017-10-02",5.7799,6.0316,5.7539,5.9969,126276.0],["2017-10-03",5.9622,6.0316,5.9014,5.9448,58990.0],["2017-10-04",5.9535,6.0316,5.8841,5.9014,86642.0],["2017-10-05",5.9882,6.0056,5.9014,5.9362,82238.0],["2017-10-06",5.8667,5.9709,5.7365,5.7452,68617.0],["2017-10-09",5.7018,5.7105,5.5977,5.6498,54484.0],["2017-10-10",5.6324,5.6584,5.3287,5.4415,72099.0],["2017-10-11",5.4154,5.6671,5.3634,5.5803,67286.0],["2017-10-12",5.5196,5.6324,5.4588,5.5022,51412.0],["2017-10-13",5.5369,5.563,5.372,5.3894,65647.0],["2017-10-16",5.5283,5.5456,5.2071,5.2419,53767.0],["2017-10-17",5.6064,5.6064,5.2332,5.4328,45062.0],["2017-10-18",5.4328,5.4675,5.1811,5.2766,164579.0],["2017-10-19",5.2505,5.3894,5.2332,5.3026,240980.0],["2017-10-20",5.3287,5.5717,5.3287,5.4762,58581.0],["2017-10-23",5.5109,5.6758,5.3287,5.3807,68822.0],["2017-10-24",5.563,5.563,5.32,5.3547,50900.0],["2017-10-25",5.3373,5.563,5.2505,5.3113,55508.0],["2017-10-26",5.3113,5.3113,5.2072,5.2158,51207.0],["2017-10-27",5.2332,5.3287,5.1117,5.1377,107637.0],["2017-10-30",5.1204,5.1985,4.886,4.9815,82136.0],["2017-10-31",5.0162,5.129,4.9034,5.0857,83877.0],["2017-11-01",5.0423,5.3634,5.0075,5.2419,157513.0],["2017-11-02",5.1898,5.5283,5.1811,5.2939,106920.0],["2017-11-03",5.3807,5.4241,5.2419,5.2853,73533.0],["2017-11-06",5.372,5.4415,5.103,5.1898,68617.0],["2017-11-07",5.1898,5.2505,5.0596,5.0596,29188.0],["2017-11-08",5.1464,5.3547,5.077,5.2071,77118.0],["2017-11-09",4.9468,5.0336,4.0008,4.131,581199.0],["2017-11-10",4.0095,4.1397,3.671,3.7231,614484.0],["2017-11-13",3.6884,3.8446,3.4801,3.7318,582326.0],["2017-11-14",3.6971,3.7839,3.5235,3.5582,335201.0],["2017-11-15",3.4714,3.6537,3.3065,3.4628,380775.0],["2017-11-16",3.4714,3.7318,3.4714,3.5669,233914.0],["2017-11-17",3.645,3.7231,3.5756,3.6537,255625.0],["2017-11-20",3.645,3.7318,3.6103,3.645,191821.0],["2017-11-21",3.619,3.7752,3.5756,3.6016,169495.0],["2017-11-22",3.619,3.6363,3.5061,3.5495,98317.0],["2017-11-24",3.619,3.9054,3.5582,3.8273,235859.0],["2017-11-27",3.862,4.2438,3.862,4.1136,506540.0],["2017-11-28",4.0789,4.2525,4.0703,4.1918,141536.0],["2017-11-29",4.2178,4.5302,4.0963,4.1657,271704.0],["2017-11-30",4.0529,4.3914,4.0529,4.1223,201756.0],["2017-12-01",4.2091,4.3653,4.0963,4.1397,209539.0],["2017-12-04",4.2959,4.374,4.1831,4.2265,104974.0],["2017-12-05",4.2265,4.2265,4.0703,4.0876,186906.0],["2017-12-06",4.0789,4.2612,4.0789,4.2178,229919.0],["2017-12-07",4.2352,4.3219,4.1657,4.2004,160278.0],["2017-12-08",4.2438,4.3219,4.1744,4.2785,57454.0],["2017-12-11",4.2004,4.7819,4.2004,4.5215,119312.0],["2017-12-12",4.5302,4.7298,4.2699,4.3393,95962.0],["2017-12-13",4.348,4.5649,4.2785,4.3653,104155.0],["2017-12-14",4.3393,4.7038,4.3306,4.3653,97908.0],["2017-12-15",4.4,4.6778,4.2785,4.374,135494.0],["2017-12-18",4.2091,4.5823,4.2091,4.5302,77630.0],["2017-12-19",4.5649,4.8774,4.5215,4.6778,98113.0],["2017-12-20",4.7385,5.1551,4.6951,4.9294,120644.0],["2017-12-21",4.9381,5.2505,4.8079,4.8774,54791.0],["2017-12-22",4.9294,5.3894,4.8774,5.3026,145633.0],["2017-12-26",5.4588,6.2139,5.4502,6.0924,265047.0],["2017-12-27",6.292,6.292,5.8494,5.9448,228076.0],["2017-12-28",5.9014,6.101,5.858,6.075,116650.0],["2017-12-29",6.075,6.2486,5.9014,5.9709,105486.0],["2018-01-02",6.075,6.2486,5.9014,5.9362,109788.0],["2018-01-03",5.9362,5.9882,5.615,5.8841,152392.0],["2018-01-04",5.9014,6.2312,5.8841,6.1444,129349.0],["2018-01-05",6.1618,6.4222,6.0403,6.2833,182809.0],["2018-01-08",6.2833,6.3788,6.0056,6.3354,111529.0],["2018-01-09",6.3354,6.3354,5.7713,6.0229,133036.0],["2018-01-10",5.9882,6.2052,5.8841,6.1705,83263.0],["2018-01-11",6.1184,6.5437,6.1184,6.3354,115318.0],["2018-01-12",6.3527,6.5437,6.2225,6.3007,47008.0],["2018-01-16",6.3093,6.5523,6.1705,6.318,99956.0],["2018-01-17",6.4135,7.2466,6.3527,7.1512,230944.0],["2018-01-18",7.2987,8.1145,7.1685,7.7153,487183.0],["2018-01-19",7.8107,8.0277,7.6198,7.8107,343087.0],["2018-01-22",7.8368,7.8368,6.9515,7.264,221214.0],["2018-01-23",7.2466,7.2987,6.6738,6.778,207286.0],["2018-01-24",6.8995,7.7153,6.6478,6.9515,412216.0],["2018-01-25",6.9602,7.0991,6.6825,6.7433,79166.0],["2018-01-26",6.7259,6.8995,6.4655,6.7693,95655.0],["2018-01-29",6.7259,6.9255,6.4308,6.804,74353.0],["2018-01-30",6.8387,7.1338,6.83,7.0036,132831.0],["2018-01-31",6.9689,7.2293,6.5957,6.9776,140307.0],["2018-02-01",6.9255,6.9255,6.2573,6.2573,78859.0],["2018-02-02",6.1444,6.3874,5.8494,6.2225,202677.0],["2018-02-05",6.1358,6.2833,5.858,5.8667,118903.0],["2018-02-06",5.858,6.3007,5.858,6.1358,96064.0],["2018-02-07",6.1705,6.1705,5.7279,5.7539,85823.0],["2018-02-08",5.7018,5.7886,5.4502,5.5369,87257.0],["2018-02-09",5.589,5.9362,5.4849,5.5977,156693.0],["2018-02-12",5.6411,5.9622,5.5543,5.9014,59093.0],["2018-02-13",5.8754,6.2139,5.6932,6.0837,75582.0],["2018-02-14",5.9882,6.5263,5.9535,6.3614,81624.0],["2018-02-15",6.3874,6.3961,5.832,6.2573,63702.0],["2018-02-16",6.2052,6.3961,6.2052,6.3267,60527.0],["2018-02-20",6.3527,6.561,6.1097,6.1965,38098.0],["2018-02-21",6.2139,6.3354,6.0837,6.1444,44653.0],["2018-02-22",6.2139,6.344,5.9188,6.1097,25194.0],["2018-02-23",6.1792,6.5263,6.0837,6.1444,167037.0],["2018-02-26",6.1792,6.1792,5.9275,5.9709,47827.0],["2018-02-27",5.9969,6.2746,5.9795,6.2052,95962.0],["2018-02-28",6.2486,6.2486,5.8928,5.9448,92173.0],["2018-03-01",5.8841,6.1792,5.8754,5.9795,62473.0],["2018-03-02",5.9188,6.1271,5.6932,5.7105,152392.0],["2018-03-05",5.7452,5.9188,5.6845,5.6932,91661.0],["2018-03-06",5.7279,5.7279,5.1117,5.3634,191207.0],["2018-03-07",5.3807,5.6064,5.3113,5.5109,90739.0],["2018-03-08",5.4328,5.615,5.4328,5.5456,34514.0],["2018-03-09",5.5022,6.075,5.4762,5.9362,48749.0],["2018-03-12",5.9188,6.1358,5.2592,5.3287,124945.0],["2018-03-13",5.32,5.3894,5.2245,5.3113,43936.0],["2018-03-14",5.32,5.615,5.32,5.5369,49364.0],["2018-03-15",5.5283,5.7365,5.3547,5.7105,37484.0],["2018-03-16",5.6932,5.9795,5.3634,5.9014,60424.0],["2018-03-19",5.8494,6.0924,5.7192,6.049,60527.0],["2018-03-20",6.0924,6.6304,5.9362,6.049,51514.0],["2018-03-21",6.0229,6.3093,5.6064,6.1965,39429.0],["2018-03-22",5.7279,6.2833,5.5369,6.1184,48749.0],["2018-03-23",6.101,6.4742,6.101,6.1792,47520.0],["2018-03-26",6.2486,6.5437,6.1444,6.4569,52334.0],["2018-03-27",6.587,6.7085,6.1531,6.2139,73021.0],["2018-03-28",6.2573,6.6825,5.8667,6.2399,20073.0],["2018-03-29",6.1878,6.318,6.0663,6.2399,81829.0],["2018-04-02",6.1705,6.5003,6.0837,6.4482,54587.0],["2018-04-03",6.4482,6.6565,6.2225,6.2399,44653.0],["2018-04-04",6.3701,6.5957,6.3701,6.3961,52436.0],["2018-04-05",6.3354,6.3354,6.0056,6.075,24477.0],["2018-04-06",6.075,6.075,5.6324,5.7539,83365.0],["2018-04-09",5.8754,6.0229,5.5022,5.5803,94118.0],["2018-04-10",5.7279,5.8147,5.4415,5.4849,152290.0],["2018-04-11",5.5283,5.6411,5.4328,5.5022,79371.0],["2018-04-12",5.5369,5.7799,5.2592,5.32,55713.0],["2018-04-13",5.3634,5.7192,5.3373,5.5717,48237.0],["2018-04-16",5.6411,5.7192,5.3894,5.4502,40044.0],["2018-04-17",5.4935,5.6758,5.4068,5.4762,112963.0],["2018-04-18",5.5543,5.6237,5.3894,5.4328,111734.0],["2018-04-19",5.4762,5.5717,5.372,5.4675,53870.0],["2018-04-20",5.4675,5.589,5.4068,5.4935,45779.0],["2018-04-23",5.5109,5.7973,5.4241,5.5369,165808.0],["2018-04-24",5.6411,5.806,5.5196,5.6932,88076.0],["2018-04-25",5.7192,6.049,5.5717,5.8754,56225.0],["2018-04-26",5.9275,6.1444,5.8928,6.0577,54996.0],["2018-04-27",6.0837,6.3788,5.9709,6.2659,30519.0],["2018-04-30",6.1965,6.3267,5.8928,5.9275,76196.0],["2018-05-01",5.9709,6.075,5.6498,6.0229,66876.0],["2018-05-02",6.0056,6.292,5.5717,6.1271,71280.0],["2018-05-03",6.1531,6.1965,5.9622,6.1444,41887.0],["2018-05-04",6.1531,6.3267,6.1531,6.2139,54996.0],["2018-05-07",6.1965,6.4395,6.0924,6.2312,57659.0],["2018-05-08",6.3527,6.3527,5.9709,6.3007,48954.0],["2018-05-09",6.292,6.292,6.0316,6.1618,29905.0],["2018-05-10",6.1271,6.344,5.7105,6.3267,39020.0],["2018-05-11",6.3788,6.6825,6.3267,6.3874,78552.0],["2018-05-14",6.4482,6.8821,6.3527,6.4135,80497.0],["2018-05-15",6.5784,6.7085,6.1184,6.2573,129554.0],["2018-05-16",6.0316,6.4222,5.7886,6.3961,89407.0],["2018-05-17",6.4308,6.7953,6.3961,6.7519,81624.0],["2018-05-18",6.7867,6.8908,6.5697,6.6218,24887.0],["2018-05-21",6.6218,6.7433,6.4829,6.6478,20278.0],["2018-05-22",6.6131,6.7606,6.5263,6.6391,28164.0],["2018-05-23",6.5089,6.83,6.4569,6.7519,37279.0],["2018-05-24",6.7693,6.8387,6.3527,6.5176,42911.0],["2018-05-25",6.561,6.8387,6.5437,6.7519,100673.0],["2018-05-29",6.804,7.3768,6.6825,7.073,192026.0],["2018-05-30",7.073,7.1425,6.8561,6.8648,77118.0],["2018-05-31",6.8995,7.1512,6.8995,7.0123,81317.0],["2018-06-01",7.3768,7.3768,6.9515,7.0036,91763.0],["2018-06-04",7.021,7.1598,6.5957,6.7867,48749.0],["2018-06-05",6.7693,7.2987,6.5176,7.1338,220600.0],["2018-06-06",7.2032,7.3508,7.1251,7.1859,64828.0],["2018-06-07",7.2032,7.3508,6.9515,7.29,58581.0],["2018-06-08",7.2987,7.2987,6.7693,6.8214,46394.0],["2018-06-11",6.8127,6.9429,6.8127,6.8995,57966.0],["2018-06-12",6.9342,7.2553,6.8995,7.021,46189.0],["2018-06-13",6.9949,7.1338,6.8995,7.0557,83570.0],["2018-06-14",7.0817,7.29,7.0297,7.2553,55918.0],["2018-06-15",7.1859,7.3508,7.0123,7.2466,71792.0],["2018-06-18",7.2466,7.3421,6.9602,7.1685,91148.0],["2018-06-19",7.1425,7.1425,6.7867,7.1078,45369.0],["2018-06-20",7.1425,7.2119,7.0383,7.1859,26116.0],["2018-06-21",7.1685,7.3247,7.1078,7.1425,85823.0],["2018-06-22",7.1685,7.3768,7.0991,7.3508,256649.0],["2018-06-25",7.3768,7.4115,6.5263,6.6304,64111.0],["2018-06-26",6.6304,6.8127,6.5089,6.5263,66159.0],["2018-06-27",6.561,6.6652,6.075,6.1097,193358.0],["2018-06-28",6.075,6.318,6.075,6.1705,64009.0],["2018-06-29",6.2225,6.3267,5.9709,6.0403,202677.0],["2018-07-02",6.0229,6.1878,5.9448,6.0056,112143.0],["2018-07-03",6.0316,6.0663,5.7713,6.0056,125047.0],["2018-07-05",5.9709,6.0056,5.3894,5.9709,195508.0],["2018-07-06",5.9709,5.9882,5.8407,5.9448,54075.0],["2018-07-09",5.9795,6.0056,5.7279,5.8407,77937.0],["2018-07-10",5.8494,5.9275,5.7365,5.8494,152494.0],["2018-07-11",5.832,5.858,5.3894,5.7539,239649.0],["2018-07-12",5.7279,5.8407,5.4415,5.6671,317893.0],["2018-07-13",5.6498,5.9014,5.6498,5.7799,114601.0],["2018-07-16",5.7539,5.8667,5.3981,5.5109,53665.0],["2018-07-17",5.5109,5.6932,5.5109,5.6584,92582.0],["2018-07-18",5.6758,5.9014,5.6324,5.858,27037.0],["2018-07-19",5.8147,5.8667,5.7018,5.7365,24784.0],["2018-07-20",5.7018,5.7192,5.589,5.6237,81009.0],["2018-07-23",5.6324,5.7192,5.589,5.6498,61039.0],["2018-07-24",5.6932,5.7973,5.563,5.6845,133855.0],["2018-07-25",5.6845,5.7539,5.5803,5.7279,23965.0],["2018-07-26",5.7192,6.0316,5.6932,5.8754,45267.0],["2018-07-27",5.8754,5.8754,5.6064,5.7018,32670.0],["2018-07-30",5.7018,5.8667,5.6584,5.7018,21814.0],["2018-07-31",5.6584,5.7452,5.6411,5.6671,53255.0],["2018-08-01",5.6411,5.7713,5.5109,5.6411,35742.0],["2018-08-02",5.5977,5.7018,5.5283,5.6845,91865.0],["2018-08-03",5.4849,5.6411,5.4328,5.4328,51617.0],["2018-08-06",5.3373,5.6237,5.3373,5.4241,84082.0],["2018-08-07",6.075,6.075,5.6237,5.7539,211792.0],["2018-08-08",5.7105,6.4135,5.6758,6.318,85106.0],["2018-08-09",6.3788,6.4742,6.2573,6.344,36869.0],["2018-08-10",6.3007,6.7867,6.2833,6.7519,90739.0],["2018-08-13",6.804,6.804,6.292,6.4048,26832.0],["2018-08-14",6.2399,6.7867,5.7279,5.9362,401463.0],["2018-08-15",5.9448,6.0316,5.8147,5.9882,131807.0],["2018-08-16",6.0316,6.2399,6.0056,6.2052,189466.0],["2018-08-17",6.2486,6.5263,6.2486,6.5176,186701.0],["2018-08-20",6.8387,6.8474,6.5176,6.6652,229510.0],["2018-08-21",6.778,7.0557,6.778,6.9342,167754.0],["2018-08-22",6.9342,7.0297,6.8648,6.9689,98420.0],["2018-08-23",6.9515,7.2293,6.9515,7.2032,63394.0],["2018-08-24",7.316,7.7587,7.2206,7.4809,236986.0],["2018-08-27",7.5938,7.6111,7.3334,7.5157,196840.0],["2018-08-28",7.4636,7.6198,7.1859,7.3768,124126.0],["2018-08-29",7.0123,7.1078,6.7693,6.8214,344009.0],["2018-08-30",6.7259,6.804,6.5089,6.7346,138156.0],["2018-08-31",6.6825,6.9863,6.6478,6.8995,109685.0],["2018-09-04",6.8561,6.8561,6.5263,6.6391,110197.0],["2018-09-05",6.5957,6.6999,6.4048,6.5697,147169.0],["2018-09-06",6.6738,6.8387,6.5957,6.7172,65033.0],["2018-09-07",6.6738,6.7259,6.3788,6.4135,97191.0],["2018-09-10",6.3788,6.7693,6.3788,6.6218,142970.0],["2018-09-11",6.5957,6.7259,6.3788,6.6652,39737.0],["2018-09-12",6.6565,6.9515,6.5697,6.9255,122999.0],["2018-09-13",6.9602,6.9602,6.778,6.8648,34514.0],["2018-09-14",6.9082,7.1512,6.7172,6.7693,161507.0],["2018-09-17",6.7867,7.1338,6.6825,6.778,127813.0],["2018-09-18",6.8127,6.9515,6.5957,6.6478,63497.0],["2018-09-19",6.6738,6.8821,6.561,6.6825,110710.0],["2018-09-20",6.7433,6.804,6.4308,6.4742,116035.0],["2018-09-21",6.4742,6.5176,6.3527,6.4222,132626.0],["2018-09-24",6.4222,6.9689,6.318,6.318,74660.0],["2018-09-25",6.4048,6.8648,6.3267,6.7867,166116.0],["2018-09-26",6.8214,6.8561,6.5523,6.7867,58069.0],["2018-09-27",6.9429,6.9429,6.5263,6.5523,67696.0],["2018-09-28",6.561,6.7953,6.4308,6.4742,58888.0],["2018-10-01",6.5089,6.9689,6.5003,6.7172,120132.0],["2018-10-02",6.7867,7.0383,6.7085,6.8995,76503.0],["2018-10-03",6.9082,7.1859,6.9082,7.1598,137030.0],["2018-10-04",7.1598,7.2553,6.9689,7.047,123921.0],["2018-10-05",7.047,7.1164,6.9342,7.1078,103950.0],["2018-10-08",7.1251,7.2119,6.9776,7.1338,94938.0],["2018-10-09",7.1772,7.3768,7.0123,7.2119,107432.0],["2018-10-10",7.1859,7.2032,6.9515,6.9689,41887.0],["2018-10-11",6.9602,7.1164,6.6565,7.0036,49364.0],["2018-10-12",7.021,7.1338,6.8214,6.9255,41682.0],["2018-10-15",6.9949,7.3421,6.9949,7.1425,50183.0],["2018-10-16",7.1338,7.2466,7.1164,7.1685,55816.0],["2018-10-17",7.1598,7.1945,6.9689,7.1859,31953.0],["2018-10-18",7.1685,7.2379,6.8995,6.9602,76503.0],["2018-10-19",6.9515,6.9776,6.5263,6.7867,83570.0],["2018-10-22",6.7606,6.804,6.5957,6.7346,33489.0],["2018-10-23",6.6565,6.7346,6.4395,6.5523,43321.0],["2018-10-24",6.5089,6.561,6.075,6.0837,107535.0],["2018-10-25",6.049,6.2225,5.9188,6.1618,60424.0],["2018-10-26",6.075,6.4395,6.0663,6.2486,63804.0],["2018-10-29",6.3007,6.4222,5.8147,5.9622,63087.0],["2018-10-30",5.9188,6.0924,5.8494,5.9362,37381.0],["2018-10-31",6.0056,6.6391,5.9448,6.4655,69642.0],["2018-11-01",6.4829,6.8908,6.3354,6.804,49773.0],["2018-11-02",6.7693,6.8214,6.6391,6.7433,54484.0],["2018-11-05",6.7519,6.8821,6.587,6.7606,42502.0],["2018-11-06",6.7867,6.7867,6.1965,6.3961,151470.0],["2018-11-07",6.3874,6.4135,5.858,5.9535,120439.0],["2018-11-08",5.6324,5.6671,5.077,5.2592,341346.0],["2018-11-09",5.2419,5.5022,4.9902,5.1724,256445.0],["2018-11-12",5.1724,5.1811,4.7819,5.1464,106306.0],["2018-11-13",5.1464,5.1464,4.9121,4.9208,98010.0],["2018-11-14",4.8774,5.7279,4.8426,5.1551,326496.0],["2018-11-15",5.0943,5.1377,4.834,4.9468,105077.0],["2018-11-16",4.9294,5.1811,4.9034,5.0857,129963.0],["2018-11-19",5.0857,5.32,4.7385,4.7993,133753.0],["2018-11-20",4.7732,4.7732,4.2091,4.6257,224389.0],["2018-11-21",4.6864,4.9989,4.6864,4.9989,38712.0],["2018-11-23",4.9555,4.9555,4.5649,4.6864,31441.0],["2018-11-26",4.6864,4.6951,4.2178,4.2438,77220.0],["2018-11-27",4.2265,4.5996,4.1744,4.5996,68413.0],["2018-11-28",4.5996,4.9468,4.4,4.9208,67696.0],["2018-11-29",4.9121,4.9468,4.4955,4.5129,48032.0],["2018-11-30",4.5389,4.7732,4.4348,4.5996,97396.0],["2018-12-03",4.6864,4.8166,4.5823,4.7819,71895.0],["2018-12-04",4.8253,4.9294,4.4868,4.5129,75582.0],["2018-12-06",4.4348,4.5649,4.1136,4.4174,78449.0],["2018-12-07",4.2525,4.5563,4.2525,4.4868,71792.0],["2018-12-10",4.4521,4.4608,4.2959,4.3566,44653.0],["2018-12-11",4.4174,4.5129,4.3046,4.4174,25194.0],["2018-12-12",4.4087,4.5476,4.374,4.4,47418.0],["2018-12-13",4.4,4.5302,4.2091,4.2959,97908.0],["2018-12-14",4.3566,4.3914,4.0095,4.0703,70051.0],["2018-12-17",4.0789,4.374,3.9835,4.1484,49056.0],["2018-12-18",4.1744,4.2612,4.0789,4.0876,52846.0],["2018-12-19",4.0095,4.5996,4.0095,4.3306,100980.0],["2018-12-20",4.2959,4.3133,3.8706,4.0703,113372.0],["2018-12-21",4.0789,4.1136,3.9401,4.0616,129246.0],["2018-12-24",4.0789,4.2872,3.9054,3.9054,51924.0],["2018-12-26",3.9835,4.0442,3.7752,3.9835,92582.0],["2018-12-27",3.9314,4.0182,3.9314,3.9835,70461.0],["2018-12-28",4.0703,4.1136,3.9054,3.9921,165501.0],["2018-12-31",4.1744,4.4781,4.0008,4.2959,189159.0],["2019-01-02",4.157,4.617,4.1397,4.2612,166320.0],["2019-01-03",4.2612,4.2959,3.9921,4.0182,54791.0],["2019-01-04",4.131,4.4261,4.0703,4.3219,133138.0],["2019-01-07",4.3393,4.6257,4.2785,4.6257,110505.0],["2019-01-08",4.643,4.643,4.4087,4.5389,43219.0],["2019-01-09",4.5302,4.617,4.5215,4.5996,30622.0],["2019-01-10",4.5563,4.7906,4.3566,4.643,60424.0],["2019-01-11",4.6257,4.7732,4.617,4.6517,30622.0],["2019-01-14",4.591,4.7038,4.5129,4.6083,35742.0],["2019-01-15",4.6257,4.7559,4.4868,4.6517,76094.0],["2019-01-16",4.7211,4.9641,4.7211,4.9294,75991.0],["2019-01-17",4.9294,5.0683,4.8947,4.9294,74353.0],["2019-01-18",4.9641,5.0423,4.9294,4.9902,44345.0],["2019-01-22",5.2245,5.2245,4.8774,4.8774,67184.0],["2019-01-23",4.886,4.9642,4.886,4.9381,25399.0],["2019-01-24",4.9468,4.9468,4.8079,4.8253,33797.0],["2019-01-25",4.886,4.9815,4.7559,4.7645,26935.0],["2019-01-28",4.7385,4.9468,4.6517,4.7125,24784.0],["2019-01-29",4.6864,4.8513,4.6864,4.7472,15874.0],["2019-01-30",4.7906,5.2071,4.7125,5.1551,94426.0],["2019-01-31",5.2505,5.346,5.1117,5.2592,57966.0],["2019-02-01",5.3547,5.4154,5.1724,5.2592,108968.0],["2019-02-04",5.2679,5.5543,5.1204,5.1204,78552.0],["2019-02-05",5.129,5.2505,5.129,5.2332,30315.0],["2019-02-06",5.3113,5.3113,5.1724,5.2158,33080.0],["2019-02-07",5.1724,5.1985,5.0423,5.1204,54791.0],["2019-02-08",5.1377,5.1898,5.0943,5.1638,95962.0],["2019-02-11",5.1724,5.1724,5.0683,5.1204,45881.0],["2019-02-12",5.1464,5.2245,5.0857,5.1985,28881.0],["2019-02-13",5.2245,5.2245,5.1551,5.1898,19561.0],["2019-02-14",5.1377,5.3113,5.103,5.2071,16898.0],["2019-02-15",5.2592,5.2592,5.077,5.129,73636.0],["2019-02-19",5.1204,5.2072,5.0683,5.1204,49364.0],["2019-02-20",5.1117,5.2679,5.0423,5.0857,102516.0],["2019-02-21",5.0943,5.2158,5.0857,5.1204,26935.0],["2019-02-22",5.2679,5.2853,5.1204,5.1377,45062.0],["2019-02-25",5.1638,5.2072,4.3653,4.591,259210.0],["2019-02-26",4.6344,4.8253,4.5996,4.6951,108149.0],["2019-02-27",4.7038,4.9208,4.7038,4.8774,37484.0],["2019-02-28",4.8774,4.9468,4.5996,4.6257,54177.0],["2019-03-01",4.6864,4.7732,4.6864,4.7211,48647.0],["2019-03-04",4.7125,4.834,4.643,4.7125,36767.0],["2019-03-05",4.7211,4.8079,4.6517,4.7645,29188.0],["2019-03-06",4.8166,4.8166,4.348,4.5563,104155.0],["2019-03-07",4.5563,4.7211,4.4348,4.6083,59195.0],["2019-03-08",4.617,4.617,4.4261,4.5129,28471.0],["2019-03-11",4.5823,4.7038,4.3827,4.5649,39532.0],["2019-03-12",4.6083,4.8079,4.591,4.7298,43731.0],["2019-03-13",4.6951,4.8947,4.4695,4.7385,34206.0],["2019-03-14",4.7732,4.7819,4.7038,4.7211,69437.0],["2019-03-15",4.7125,4.7645,4.591,4.617,48954.0],["2019-03-18",4.6691,4.9381,4.6083,4.834,97601.0],["2019-03-19",4.8774,4.9294,4.7385,4.9121,90944.0],["2019-03-20",5.2679,5.589,4.7732,5.2592,170827.0],["2019-03-21",5.346,5.9101,5.346,5.6584,62575.0],["2019-03-22",5.7279,5.858,5.4154,5.4154,94835.0],["2019-03-25",5.4068,5.5196,5.2592,5.3287,36459.0],["2019-03-26",5.0683,5.0683,4.6778,4.9902,340936.0],["2019-03-27",5.0509,5.0596,4.7906,4.9381,121156.0],["2019-03-28",4.9381,5.1811,4.8427,5.077,91046.0],["2019-03-29",5.0943,5.2072,5.0075,5.0336,48851.0],["2019-04-01",5.0596,5.2332,5.0249,5.1811,94323.0],["2019-04-02",5.2158,5.2158,4.9555,5.1204,103541.0],["2019-04-03",5.1724,5.3634,4.9902,5.2939,111017.0],["2019-04-04",5.2939,5.4588,5.2853,5.4068,122999.0],["2019-04-05",5.4328,5.7018,5.4154,5.6671,140717.0],["2019-04-08",5.5803,5.6845,5.4328,5.4415,123716.0],["2019-04-09",5.4588,5.4935,5.0423,5.0596,132933.0],["2019-04-10",5.0509,5.1464,4.9815,5.0249,45984.0],["2019-04-11",5.0075,5.0683,4.8427,4.86,43116.0],["2019-04-12",4.9034,5.0075,4.8513,4.9728,57045.0],["2019-04-15",5.0249,5.0336,4.9381,4.9989,31339.0],["2019-04-16",4.9555,4.9989,4.8166,4.8253,32977.0],["2019-04-17",4.8774,5.0336,4.8774,4.9381,34821.0],["2019-04-18",4.9468,5.0509,4.8947,4.9641,17103.0],["2019-04-22",4.9641,5.0683,4.9381,5.0336,17820.0],["2019-04-23",5.0162,5.1811,5.0162,5.103,26116.0],["2019-04-24",5.0683,5.103,4.9381,5.0943,24170.0],["2019-04-25",5.0683,5.103,4.9642,5.077,18025.0],["2019-04-26",5.077,5.2853,5.0249,5.1898,75684.0],["2019-04-29",5.2072,5.3547,5.1551,5.3547,66672.0],["2019-04-30",5.6498,5.9362,5.6411,5.832,220805.0],["2019-05-01",5.832,5.8928,5.6411,5.6584,85004.0],["2019-05-02",5.6411,5.8928,5.6411,5.7452,41990.0],["2019-05-03",5.9188,6.2052,5.8928,6.0837,70870.0],["2019-05-06",6.2659,6.2659,5.9101,6.0229,39941.0],["2019-05-07",6.0143,6.1792,5.858,6.1444,81009.0],["2019-05-08",5.9014,6.1444,5.6932,5.7626,174513.0],["2019-05-09",5.7279,5.8494,5.7018,5.8233,41887.0],["2019-05-10",5.832,6.0143,5.6498,5.7192,31339.0],["2019-05-13",5.6845,5.7626,5.4241,5.4328,97805.0],["2019-05-14",5.4328,5.6932,5.4328,5.6411,39941.0],["2019-05-15",5.6411,5.7105,5.5717,5.6845,31646.0],["2019-05-16",5.7452,5.8667,5.6064,5.7365,34923.0],["2019-05-17",5.6758,5.8494,5.4241,5.4502,71792.0],["2019-05-20",5.4241,5.5803,5.2939,5.563,54484.0],["2019-05-21",5.6584,5.8841,5.615,5.8754,51924.0],["2019-05-22",6.0229,6.0316,5.5803,5.615,30007.0],["2019-05-23",5.5543,5.5543,5.1204,5.3894,36767.0],["2019-05-24",5.3981,5.4675,5.2766,5.3807,48647.0],["2019-05-28",5.3981,5.4675,5.3373,5.4241,22429.0],["2019-05-29",5.4241,5.4675,5.2766,5.4328,33285.0],["2019-05-30",5.1638,5.1638,4.834,4.8774,180556.0],["2019-05-31",4.9121,5.0336,4.834,4.886,89203.0],["2019-06-03",4.86,4.86,4.5997,4.7385,87462.0],["2019-06-04",4.8166,4.9381,4.7472,4.86,46701.0],["2019-06-05",4.8774,4.9642,4.7038,4.886,51207.0],["2019-06-06",4.9034,4.9034,4.7819,4.8687,16591.0],["2019-06-07",4.8427,5.0857,4.8427,5.0249,47110.0],["2019-06-10",4.9815,5.129,4.9815,5.077,37381.0],["2019-06-11",5.077,5.0857,4.6951,4.7645,61448.0],["2019-06-12",4.7645,4.7732,4.6344,4.643,69129.0],["2019-06-13",4.6691,4.7385,4.5563,4.6951,47520.0],["2019-06-14",4.6604,4.7385,4.3393,4.374,81726.0],["2019-06-17",4.3393,4.5476,4.3306,4.4695,90534.0],["2019-06-18",4.4521,4.7732,4.4521,4.7211,64623.0],["2019-06-19",4.7559,4.8079,4.6864,4.7125,69437.0],["2019-06-20",4.6951,4.7472,4.4261,4.4695,74250.0],["2019-06-21",4.4348,4.6604,4.4348,4.6344,31236.0],["2019-06-24",4.6083,4.7125,4.4434,4.5302,25911.0],["2019-06-25",4.4608,4.5129,4.2438,4.2525,47213.0],["2019-06-26",4.2699,4.4781,4.1744,4.374,57557.0],["2019-06-27",4.3566,4.5736,4.3566,4.5302,29290.0],["2019-06-28",4.5823,4.7732,4.4955,4.617,457176.0],["2019-07-01",4.6604,4.7645,4.4434,4.6691,68617.0],["2019-07-02",4.617,4.617,4.4174,4.5476,27140.0],["2019-07-03",4.4955,4.5563,4.4695,4.5563,4813.0],["2019-07-05",4.5129,4.6864,4.5129,4.6257,21302.0],["2019-07-08",4.6083,4.6691,4.5996,4.6604,22531.0],["2019-07-09",4.5649,4.6517,4.5649,4.6257,34514.0],["2019-07-10",4.6604,4.8253,4.5563,4.6083,34411.0],["2019-07-11",4.6083,4.6344,4.5563,4.591,54279.0],["2019-07-12",4.6344,4.6344,4.5389,4.5823,71075.0],["2019-07-15",4.5996,4.643,4.5042,4.5996,58274.0],["2019-07-16",4.643,4.643,4.4955,4.5476,62677.0],["2019-07-17",4.5997,4.5997,4.348,4.4174,121975.0],["2019-07-18",4.4174,4.4434,4.2004,4.2438,99444.0],["2019-07-19",4.2959,4.5042,4.2785,4.4608,74455.0],["2019-07-22",4.4955,4.5476,4.4521,4.5042,80805.0],["2019-07-23",4.5389,4.5563,4.5042,4.5563,13723.0],["2019-07-24",4.5129,4.5736,4.4868,4.5215,57966.0],["2019-07-25",4.5476,4.5736,4.4608,4.4955,94938.0],["2019-07-26",4.5129,4.5302,4.374,4.4087,44755.0],["2019-07-29",4.4087,4.4521,4.3653,4.4087,21814.0],["2019-07-30",4.3914,4.6344,4.3653,4.4868,206876.0],["2019-07-31",4.4521,4.4521,4.1744,4.2265,97601.0],["2019-08-01",4.2872,4.2959,3.6103,3.7058,175742.0],["2019-08-02",3.8533,3.8967,3.7752,3.862,58171.0],["2019-08-05",3.7839,3.8186,3.4714,3.5148,105282.0],["2019-08-06",3.402,3.5582,3.2111,3.3152,203497.0],["2019-08-07",3.2979,3.3065,3.1677,3.2458,137849.0],["2019-08-08",3.2545,3.3499,3.2198,3.2458,196430.0],["2019-08-09",3.2458,3.3413,3.0375,3.1156,157820.0],["2019-08-12",3.0809,3.159,3.0549,3.133,92173.0],["2019-08-13",3.0983,3.2892,3.0983,3.2631,114089.0],["2019-08-14",3.1764,3.2024,2.6123,2.8292,211690.0],["2019-08-15",2.8119,2.9334,2.6383,2.7685,173694.0],["2019-08-16",2.8032,3.3846,2.7945,3.3586,182297.0],["2019-08-19",3.3933,3.4194,3.159,3.2371,84082.0],["2019-08-20",3.2284,3.2892,3.1156,3.2718,58990.0],["2019-08-21",3.2805,3.5235,3.2718,3.5061,111222.0],["2019-08-22",3.4801,3.6103,3.4367,3.5843,92889.0],["2019-08-23",3.5235,3.7144,3.2024,3.2371,136620.0],["2019-08-26",3.2198,3.7058,3.2198,3.6884,101185.0],["2019-08-27",3.7058,3.8446,3.2979,3.5495,112451.0],["2019-08-28",3.5582,3.7405,3.376,3.4454,73943.0],["2019-08-29",3.4888,3.8186,3.4888,3.7925,68310.0],["2019-08-30",3.8273,3.9054,3.6537,3.6971,45677.0],["2019-09-03",3.6884,3.7752,3.5929,3.645,67184.0],["2019-09-04",3.6971,3.8359,3.6537,3.6797,51412.0],["2019-09-05",3.7491,3.8446,3.6624,3.7231,50695.0],["2019-09-06",3.7839,3.8359,3.7058,3.8273,45165.0],["2019-09-09",3.8706,4.0876,3.8359,3.9748,105077.0],["2019-09-10",3.9748,4.2959,3.9748,4.2699,100673.0],["2019-09-11",4.3046,4.348,4.0876,4.3219,106613.0],["2019-09-12",4.2525,4.2525,3.9227,4.0876,69129.0],["2019-09-13",4.131,4.2351,4.0182,4.0963,43936.0],["2019-09-16",4.1484,4.1744,3.9488,3.9835,56123.0],["2019-09-17",3.9661,3.9661,3.7405,3.7925,62268.0],["2019-09-18",3.7665,3.7665,3.5148,3.6103,73021.0],["2019-09-19",3.6103,3.619,3.3846,3.5148,60732.0],["2019-09-20",3.4801,3.5409,3.3499,3.3499,136518.0],["2019-09-23",3.3413,3.4714,3.3065,3.4628,64930.0],["2019-09-24",3.4714,3.4801,3.2545,3.2631,50490.0],["2019-09-25",3.2631,3.402,3.2371,3.2979,126379.0],["2019-09-26",3.3152,3.3846,3.2545,3.2805,24989.0],["2019-09-27",3.2979,3.376,3.2631,3.3152,18435.0],["2019-09-30",3.2979,3.3846,3.2371,3.2458,90124.0],["2019-10-01",3.2458,3.3326,3.0028,3.0462,76503.0],["2019-10-02",3.0028,3.1677,2.9247,3.1503,80088.0],["2019-10-03",3.1156,3.2284,3.0462,3.1156,15362.0],["2019-10-04",3.1243,3.133,3.0115,3.0983,21917.0],["2019-10-07",3.159,3.2371,3.0983,3.1156,45267.0],["2019-10-08",3.0462,3.0896,2.8205,2.8292,76708.0],["2019-10-09",2.916,3.0462,2.8813,2.8986,32568.0],["2019-10-10",2.916,2.9854,2.7858,2.9334,59093.0],["2019-10-11",2.9941,3.2371,2.9247,3.133,53665.0],["2019-10-14",3.133,3.1677,3.0635,3.1156,34923.0],["2019-10-15",3.0809,3.1677,3.0549,3.0722,31031.0],["2019-10-16",3.0635,3.1156,2.9941,3.0028,32260.0],["2019-10-17",3.0115,3.1243,3.0115,3.1156,21405.0],["2019-10-18",3.0722,3.133,3.0028,3.1156,19049.0],["2019-10-21",3.1243,3.3413,3.1069,3.2458,133445.0],["2019-10-22",3.2458,3.2631,3.1243,3.1937,55099.0],["2019-10-23",3.2111,3.2111,3.0809,3.1677,30110.0],["2019-10-24",3.1764,3.1937,3.0549,3.0983,17103.0],["2019-10-25",3.133,3.2631,3.0983,3.2024,15874.0],["2019-10-28",3.1243,3.2979,3.1243,3.1677,57454.0],["2019-10-29",3.159,3.1937,3.0375,3.1069,100980.0],["2019-10-30",3.1069,3.2805,3.0809,3.1069,63804.0],["2019-10-31",3.0896,3.1069,3.0462,3.0809,23965.0],["2019-11-01",3.1416,3.2718,3.1156,3.2111,29905.0],["2019-11-04",3.2284,3.3326,3.2284,3.3152,35947.0],["2019-11-05",3.3499,3.619,3.3499,3.4194,57352.0],["2019-11-06",3.2111,3.2458,2.9507,3.0983,107944.0],["2019-11-07",3.0983,3.1243,2.8119,3.0115,82341.0],["2019-11-08",2.9681,3.2111,2.9073,3.2111,31236.0],["2019-11-11",3.1677,3.1764,2.9681,3.0028,38712.0],["2019-11-12",3.0288,3.0288,2.9507,2.9941,42092.0],["2019-11-13",2.9507,2.9768,2.8639,2.9334,79576.0],["2019-11-14",2.9247,2.9854,2.7164,2.7424,58274.0],["2019-11-15",2.7685,2.8205,2.7598,2.7598,35640.0],["2019-11-18",2.7685,2.8205,2.6643,2.7338,36255.0],["2019-11-19",2.7338,2.7511,2.6383,2.7164,42297.0],["2019-11-20",2.7077,2.8639,2.6904,2.7858,59707.0],["2019-11-21",2.8032,2.8813,2.6904,2.7945,35742.0],["2019-11-22",2.89,2.916,2.7685,2.7945,32772.0],["2019-11-25",2.7858,2.9681,2.7858,2.9507,35026.0],["2019-11-26",2.9681,3.2718,2.9681,3.0809,176971.0],["2019-11-27",3.0809,3.2979,2.9768,3.0028,145735.0],["2019-11-29",3.0549,3.0549,2.9681,2.9681,15465.0],["2019-12-02",2.916,3.0722,2.7771,2.8292,56942.0],["2019-12-03",2.7771,2.8726,2.7511,2.8119,37791.0],["2019-12-04",2.8639,2.9941,2.7511,2.8726,48135.0],["2019-12-05",2.916,3.0375,2.8986,2.9334,19663.0],["2019-12-06",2.9941,3.2371,2.9941,3.133,89407.0],["2019-12-09",3.133,3.1764,3.0896,3.1243,21405.0],["2019-12-10",3.0462,3.0983,2.9854,3.0288,21302.0],["2019-12-11",3.0028,3.1156,2.9768,3.0288,25706.0],["2019-12-12",3.0375,3.1416,2.9681,3.0722,58171.0],["2019-12-13",3.0375,3.0896,2.9507,2.9768,26423.0],["2019-12-16",2.9681,3.0375,2.8119,2.8292,50593.0],["2019-12-17",2.7858,2.8553,2.673,2.6904,84799.0],["2019-12-18",2.7077,2.8986,2.673,2.7598,49159.0],["2019-12-19",2.8032,2.8032,2.7077,2.7685,57659.0],["2019-12-20",2.8292,2.8726,2.7077,2.7251,148500.0],["2019-12-23",2.7251,2.7945,2.7251,2.7771,29905.0],["2019-12-24",2.7424,2.9334,2.7424,2.89,48237.0],["2019-12-26",2.9334,3.0115,2.8205,2.9681,71895.0],["2019-12-27",2.9681,3.0288,2.9073,2.9941,45984.0],["2019-12-30",2.9854,3.1416,2.9334,3.0115,118391.0],["2019-12-31",2.9941,3.1243,2.8813,3.1069,85311.0],["2020-01-02",3.1243,3.3239,3.0809,3.2631,56533.0],["2020-01-03",3.2718,3.2718,2.9681,3.0896,68925.0],["2020-01-06",3.0722,3.2024,3.0115,3.133,44550.0],["2020-01-07",3.1243,3.2024,3.1156,3.159,21405.0],["2020-01-08",3.1937,3.2805,3.1243,3.133,59503.0],["2020-01-09",3.1416,3.1503,2.9941,3.0115,22019.0],["2020-01-10",2.9594,3.0635,2.8986,2.9681,30827.0],["2020-01-13",2.9681,3.0462,2.9681,3.0375,16181.0],["2020-01-14",3.0201,3.2284,2.9941,3.2024,35538.0],["2020-01-15",3.2805,3.3239,3.1937,3.2284,43424.0],["2020-01-16",3.2631,3.3239,3.2111,3.2631,28471.0],["2020-01-17",3.2631,3.2631,3.0115,3.159,32568.0],["2020-01-21",3.1503,3.1503,2.8292,3.0201,61244.0],["2020-01-22",3.0201,3.1677,3.0115,3.0809,31851.0],["2020-01-23",3.0635,3.1243,3.0028,3.0809,28676.0],["2020-01-24",3.0635,3.0635,2.8466,2.8639,40761.0],["2020-01-27",2.8292,2.916,2.7598,2.8032,43116.0],["2020-01-28",2.8379,2.8553,2.7251,2.8032,35538.0],["2020-01-29",2.8032,2.8032,2.6556,2.7338,44550.0],["2020-01-30",2.6904,2.7771,2.6904,2.7685,17308.0],["2020-01-31",2.7511,2.7685,2.647,2.6643,33285.0],["2020-02-03",2.6817,2.7338,2.6296,2.647,52641.0],["2020-02-04",2.6556,2.8032,2.5775,2.7945,78347.0],["2020-02-05",2.7945,2.9941,2.7685,2.8726,49671.0],["2020-02-06",2.89,3.0375,2.6904,2.7338,38712.0],["2020-02-07",2.7598,2.7598,2.6296,2.647,43936.0],["2020-02-10",2.6036,2.6904,2.4474,2.5255,96576.0],["2020-02-11",2.5775,2.5775,2.5168,2.5428,33285.0],["2020-02-12",2.5949,2.8119,2.5949,2.7685,84287.0],["2020-02-13",2.7598,2.8466,2.6904,2.7164,36562.0],["2020-02-14",2.6904,2.7338,2.6209,2.6209,34514.0],["2020-02-18",2.6036,2.7077,2.6036,2.6556,26320.0],["2020-02-19",2.6643,2.7511,2.6123,2.6383,50695.0],["2020-02-20",2.6383,2.699,2.5949,2.6036,44243.0],["2020-02-21",2.6036,2.6556,2.5255,2.5341,50080.0],["2020-02-24",2.5081,2.5949,2.4474,2.4647,57761.0],["2020-02-25",2.5168,2.5168,2.2998,2.3779,104667.0],["2020-02-26",2.3866,2.4213,2.2738,2.3085,107740.0],["2020-02-27",2.2651,2.3259,2.2217,2.2825,174821.0],["2020-02-28",2.2998,2.5428,2.2998,2.4994,128325.0],["2020-03-02",2.4647,2.5949,2.3519,2.5602,184857.0],["2020-03-03",2.5602,2.5949,2.43,2.4994,99444.0],["2020-03-04",2.5081,2.699,2.43,2.673,94016.0],["2020-03-05",2.647,2.7251,2.3779,2.4126,87871.0],["2020-03-06",2.3519,2.3866,2.2998,2.3085,48544.0],["2020-03-09",2.2998,2.3085,2.0655,2.1349,83570.0],["2020-03-10",2.213,2.2391,2.1089,2.1783,53460.0],["2020-03-11",2.1176,2.1176,1.9353,2.0134,74762.0],["2020-03-12",1.9874,2.0829,1.7791,1.8312,84389.0],["2020-03-13",1.9874,2.4126,1.8746,2.2044,135699.0],["2020-03-16",1.9527,2.1263,1.8659,2.0655,94221.0],["2020-03-17",2.0829,2.4994,2.0481,2.3085,175333.0],["2020-03-18",2.0134,2.2564,1.9787,2.187,110095.0],["2020-03-19",2.1263,2.699,2.1002,2.4821,111426.0],["2020-03-20",2.4734,2.4734,1.9266,2.213,169290.0],["2020-03-23",2.187,2.187,1.9961,2.1176,64214.0],["2020-03-24",2.213,2.2651,2.0134,2.2651,77015.0],["2020-03-25",2.2478,2.4734,2.0568,2.2564,72202.0],["2020-03-26",2.2564,2.3259,2.1523,2.2651,27037.0],["2020-03-27",2.3085,2.3085,1.97,2.1002,91456.0],["2020-03-30",2.0655,2.0655,1.97,2.0221,56737.0],["2020-03-31",2.0221,2.0829,1.97,2.0742,64214.0],["2020-04-01",2.0481,2.0568,1.8312,1.9093,72099.0],["2020-04-02",1.9006,2.1263,1.8572,2.1263,52026.0],["2020-04-03",2.1176,2.1176,1.8399,2.0134,75479.0],["2020-04-06",2.0395,2.1783,1.9874,2.1349,33182.0],["2020-04-07",2.1783,2.3432,2.161,2.3432,58069.0],["2020-04-08",2.3866,2.4647,2.213,2.4126,42195.0],["2020-04-09",2.4734,2.5689,2.2998,2.4908,79166.0],["2020-04-13",2.4647,2.5168,2.3779,2.404,54587.0],["2020-04-14",2.4647,2.5689,2.3259,2.3866,76298.0],["2020-04-15",2.2998,2.4734,2.2217,2.4213,61756.0],["2020-04-16",2.4647,2.4734,2.2998,2.456,43424.0],["2020-04-17",2.4821,2.5949,2.3866,2.4821,104257.0],["2020-04-20",2.3866,2.5341,2.3606,2.404,19561.0],["2020-04-21",2.3432,2.3953,2.3172,2.3519,21507.0],["2020-04-22",2.3693,2.4647,2.2825,2.404,44345.0],["2020-04-23",2.3953,2.404,2.1089,2.1263,73533.0],["2020-04-24",2.1957,2.1957,1.9874,2.0134,81112.0],["2020-04-27",2.0481,2.0568,1.9614,2.0395,125047.0],["2020-04-28",2.0742,2.2044,2.0395,2.1523,46906.0],["2020-04-29",2.1783,2.43,1.9961,2.0481,166730.0],["2020-04-30",2.0481,2.1523,1.9961,2.0481,78347.0],["2020-05-01",2.0481,2.1002,1.9614,1.9961,39429.0],["2020-05-04",2.0048,2.0308,1.97,2.0048,21302.0],["2020-05-05",2.0915,2.187,1.9614,1.9614,69334.0],["2020-05-06",1.9614,1.97,1.7357,1.7878,75172.0],["2020-05-07",1.7618,1.944,1.7618,1.7965,70358.0],["2020-05-08",1.8399,1.9006,1.7444,1.7791,132012.0],["2020-05-11",1.918,1.918,1.7618,1.8659,189466.0],["2020-05-12",1.8919,1.8919,1.7791,1.7791,97601.0],["2020-05-13",1.6836,1.7618,1.5188,1.701,129554.0],["2020-05-14",1.6489,1.7965,1.6489,1.7097,80497.0],["2020-05-15",1.7531,1.7878,1.7357,1.7878,85413.0],["2020-05-18",1.7791,2.0568,1.7618,2.0481,198376.0],["2020-05-19",2.0395,2.2478,1.8225,2.0221,136518.0],["2020-05-20",2.0134,2.2217,1.9787,2.161,82546.0],["2020-05-21",2.1783,2.1783,1.9961,2.0481,47520.0],["2020-05-22",2.0395,2.161,2.0221,2.161,44140.0],["2020-05-26",2.187,2.3172,2.1436,2.2738,142355.0],["2020-05-27",2.8119,2.942,2.5602,2.6209,484930.0],["2020-05-28",2.8205,2.916,2.4734,2.5428,301916.0],["2020-05-29",2.6036,2.6209,2.2304,2.3519,151778.0],["2020-06-01",2.3953,2.647,2.3779,2.4213,109993.0],["2020-06-02",2.5341,2.5341,2.2998,2.3432,105282.0],["2020-06-03",2.3606,2.5428,2.3259,2.3606,103131.0],["2020-06-04",2.3866,2.43,2.2738,2.3259,86437.0],["2020-06-05",2.3779,2.5602,2.3259,2.4821,184550.0],["2020-06-08",2.5341,2.6817,2.4474,2.5428,227359.0],["2020-06-09",2.5168,2.5255,2.3953,2.4821,86540.0],["2020-06-10",2.4908,2.4994,2.3172,2.3259,128530.0],["2020-06-11",2.2998,2.2998,1.9961,2.0308,253167.0],["2020-06-12",2.0829,2.1436,1.8659,2.1002,207286.0],["2020-06-15",1.9961,2.1349,1.8833,2.1089,150344.0],["2020-06-16",2.161,2.2825,2.0568,2.0829,153314.0],["2020-06-17",2.0829,2.0829,1.9527,1.9614,98420.0],["2020-06-18",1.9527,1.9874,1.8919,1.9353,99034.0],["2020-06-19",1.9874,2.0048,1.8919,1.9093,107535.0],["2020-06-22",1.9353,1.9614,1.8746,1.8919,117776.0],["2020-06-23",1.9266,1.944,1.8659,1.8746,89919.0],["2020-06-24",1.8659,1.8659,1.7531,1.8312,199093.0],["2020-06-25",1.7791,1.8746,1.7357,1.7965,308369.0],["2020-06-26",1.8051,1.8485,1.6923,1.8225,1075961.0],["2020-06-29",1.8312,1.8659,1.7878,1.8312,138156.0],["2020-06-30",1.8312,1.8746,1.8051,1.8572,73738.0],["2020-07-01",1.8746,1.9093,1.8485,1.8833,89407.0],["2020-07-02",1.9093,1.9266,1.8919,1.9093,99444.0],["2020-07-06",1.9614,2.1523,1.944,2.1263,202882.0],["2020-07-07",2.0829,2.1089,1.9266,1.944,131602.0],["2020-07-08",1.9353,1.97,1.8833,1.9006,37893.0],["2020-07-09",1.9093,1.9961,1.8485,1.8919,64828.0],["2020-07-10",1.9093,2.0829,1.8833,2.0655,61551.0],["2020-07-13",2.0655,2.2998,1.9527,2.1436,169905.0],["2020-07-14",2.1349,2.1349,1.9353,2.0221,117571.0],["2020-07-15",2.0221,2.0742,1.9787,2.0568,65955.0],["2020-07-16",2.0829,2.1263,2.0048,2.0568,36664.0],["2020-07-17",2.0568,2.1523,1.97,1.9787,58274.0],["2020-07-20",2.1002,2.1002,2.0134,2.0395,55406.0],["2020-07-21",2.0568,2.1002,1.944,1.9527,108456.0],["2020-07-22",1.9527,2.0395,1.9266,1.944,42092.0],["2020-07-23",1.9961,2.1089,1.944,2.0568,72304.0],["2020-07-24",2.0395,2.1089,1.9787,2.0829,20585.0],["2020-07-27",2.0655,2.0915,1.97,1.9961,35333.0],["2020-07-28",1.9961,2.0134,1.944,1.9787,38303.0],["2020-07-29",1.9527,2.0481,1.9527,2.0395,34923.0],["2020-07-30",2.0308,2.0395,1.944,2.0221,77937.0],["2020-07-31",1.9961,1.9961,1.9093,1.9266,51207.0],["2020-08-03",1.9266,1.97,1.8746,1.9006,33694.0],["2020-08-04",1.918,1.97,1.9093,1.9527,67491.0],["2020-08-05",1.944,1.9874,1.944,1.9614,45881.0],["2020-08-06",1.9961,1.9961,1.9006,1.9527,41273.0],["2020-08-07",1.9527,2.1436,1.9527,2.1089,110607.0],["2020-08-10",2.0481,2.2738,2.0481,2.2217,81112.0],["2020-08-11",2.2564,2.2911,2.213,2.2217,46803.0],["2020-08-12",2.2391,2.2564,2.1783,2.213,25706.0],["2020-08-13",2.1957,2.213,2.1696,2.1957,26935.0],["2020-08-14",2.1783,2.2911,2.1783,2.2564,70358.0],["2020-08-17",2.2391,2.3259,2.187,2.187,71792.0],["2020-08-18",2.213,2.2391,2.1523,2.213,62063.0],["2020-08-19",2.2044,2.3085,2.1783,2.2564,88895.0],["2020-08-20",2.4126,2.7164,2.3345,2.6556,480322.0],["2020-08-21",2.7251,2.7511,2.3866,2.43,270066.0],["2020-08-24",2.4126,2.4821,2.3606,2.456,123409.0],["2020-08-25",2.4908,2.5081,2.3172,2.5081,122385.0],["2020-08-26",2.5602,2.5689,2.4213,2.4908,98830.0],["2020-08-27",2.5168,2.5428,2.4126,2.5168,57557.0],["2020-08-28",2.5515,2.5602,2.4821,2.5515,87666.0],["2020-08-31",2.5862,2.7164,2.5515,2.6209,281126.0],["2020-09-01",2.4734,2.6209,2.4647,2.4908,83672.0],["2020-09-02",2.5515,2.5862,2.4387,2.4647,44653.0],["2020-09-03",2.5081,2.5428,2.3606,2.3779,98010.0],["2020-09-04",2.3779,2.4213,2.3085,2.3693,63804.0],["2020-09-08",2.3779,2.4126,2.2998,2.3519,63087.0],["2020-09-09",2.3606,2.3779,2.2911,2.3432,43628.0],["2020-09-10",2.3693,2.4126,2.3172,2.3432,46598.0],["2020-09-11",2.3779,2.4387,2.3519,2.404,82341.0],["2020-09-14",2.4387,2.6296,2.3866,2.5949,92070.0],["2020-09-15",2.6209,2.6643,2.6123,2.647,46906.0],["2020-09-16",2.647,2.8205,2.5949,2.7945,149320.0],["2020-09-17",2.7945,3.0809,2.7164,2.942,255421.0],["2020-09-18",2.9854,3.2371,2.8639,2.8813,337352.0],["2020-09-21",2.8032,2.8292,2.6123,2.7771,85823.0],["2020-09-22",2.7685,2.9681,2.6904,2.9681,48954.0],["2020-09-23",2.9681,2.9941,2.7251,2.7338,104872.0],["2020-09-24",2.7077,2.8986,2.6036,2.8205,65238.0],["2020-09-25",2.7858,2.9334,2.7771,2.8639,35230.0],["2020-09-28",2.9247,2.9334,2.8205,2.9073,49056.0],["2020-09-29",2.9073,3.1937,2.8639,3.133,101185.0],["2020-09-30",3.1937,3.2024,2.9768,3.0375,49261.0],["2020-10-01",3.0549,3.133,2.9681,3.0809,39532.0],["2020-10-02",3.0115,3.2979,3.0115,3.1416,121053.0],["2020-10-05",3.1677,3.2545,3.133,3.2024,72919.0],["2020-10-06",3.2198,3.4541,3.1677,3.2545,122385.0],["2020-10-07",3.3065,3.3065,3.185,3.1937,86540.0],["2020-10-08",3.2979,3.402,3.2198,3.2198,67491.0],["2020-10-09",3.2979,3.2979,3.0201,3.0462,75069.0],["2020-10-12",3.2198,3.2198,2.9681,2.9941,88793.0],["2020-10-13",2.9941,3.0115,2.6556,2.6817,108149.0],["2020-10-14",2.699,2.8292,2.699,2.7945,87154.0],["2020-10-15",2.7338,2.7858,2.6123,2.7077,99956.0],["2020-10-16",2.699,2.7511,2.6556,2.7164,46496.0],["2020-10-19",2.699,2.7164,2.6036,2.6383,52641.0],["2020-10-20",2.8032,2.8032,2.6123,2.6817,19561.0],["2020-10-21",2.6817,2.699,2.6036,2.699,19561.0],["2020-10-22",2.7077,2.7338,2.6556,2.6817,21200.0],["2020-10-23",2.6643,2.7424,2.6643,2.7164,32056.0],["2020-10-26",2.7077,2.7251,2.647,2.647,22326.0],["2020-10-27",2.6817,2.699,2.6036,2.6296,26218.0],["2020-10-28",2.6036,2.6209,2.4474,2.4908,53665.0],["2020-10-29",2.4821,2.5428,2.43,2.4647,33592.0],["2020-10-30",2.4647,2.8639,2.3779,2.43,150037.0],["2020-11-02",2.404,2.6209,2.404,2.6123,77732.0],["2020-11-03",2.4647,2.6817,2.4647,2.673,55611.0],["2020-11-04",2.3345,2.6904,2.3345,2.5775,86540.0],["2020-11-05",2.5341,2.6904,2.4821,2.5341,84696.0],["2020-11-06",2.5689,2.5775,2.4474,2.5428,45165.0],["2020-11-09",2.6383,2.6904,2.456,2.5602,63804.0],["2020-11-10",2.5775,2.5775,2.4734,2.4908,31851.0],["2020-11-11",2.5168,2.5602,2.43,2.5081,17206.0],["2020-11-12",2.4994,2.5689,2.4647,2.4821,20176.0],["2020-11-13",2.4821,2.6904,2.4821,2.6556,40351.0],["2020-11-16",2.7164,2.8205,2.673,2.7424,44653.0],["2020-11-17",2.7598,2.7598,2.6383,2.7338,30212.0],["2020-11-18",2.7424,2.9073,2.7338,2.8379,82443.0],["2020-11-19",2.8639,2.8639,2.7077,2.7771,25296.0],["2020-11-20",2.7598,2.8466,2.7077,2.7685,33899.0],["2020-11-23",2.7685,2.7945,2.6904,2.7511,37688.0],["2020-11-24",2.7511,2.8466,2.7338,2.8205,42195.0],["2020-11-25",2.8379,2.9073,2.7598,2.7771,10651.0],["2020-11-27",2.7771,2.8639,2.7424,2.7771,13519.0],["2020-11-30",2.7771,2.7771,2.647,2.6556,32363.0],["2020-12-01",2.6817,2.7598,2.4994,2.5168,69744.0],["2020-12-02",2.5255,2.6296,2.4387,2.6123,47418.0],["2020-12-03",2.7338,2.7858,2.6904,2.7598,94938.0],["2020-12-04",2.7598,2.8379,2.7511,2.7771,42297.0],["2020-12-07",2.7338,2.9073,2.6904,2.9073,48339.0],["2020-12-08",2.8986,2.9507,2.7338,2.9247,60219.0],["2020-12-09",2.9334,3.0896,2.8205,2.9247,113065.0],["2020-12-10",2.8639,3.0809,2.8639,3.0722,224594.0],["2020-12-11",3.0896,3.0983,2.89,2.9941,160995.0],["2020-12-14",2.8726,3.0896,2.8292,2.8466,82443.0],["2020-12-15",2.8379,2.916,2.8119,2.8466,71895.0],["2020-12-16",2.8205,2.8813,2.7251,2.7511,86745.0],["2020-12-17",2.7858,2.7945,2.6556,2.699,147783.0],["2020-12-18",2.673,2.673,2.5602,2.5689,118595.0],["2020-12-21",2.5689,2.5949,2.4387,2.4908,147783.0],["2020-12-22",2.4994,2.5602,2.404,2.4474,100058.0],["2020-12-23",2.43,2.5081,2.3866,2.4647,97293.0],["2020-12-24",2.4647,2.4821,2.3693,2.3953,118083.0],["2020-12-28",2.4908,2.5341,2.43,2.4821,110914.0],["2020-12-29",2.4821,2.5168,2.3172,2.43,121258.0],["2020-12-30",2.4126,2.4994,2.3866,2.4647,127403.0],["2020-12-31",2.4734,2.5081,2.4387,2.4994,93606.0],["2021-01-04",2.5081,2.673,2.4994,2.5775,107330.0],["2021-01-05",2.5775,2.673,2.5515,2.5862,109788.0],["2021-01-06",2.5949,2.8292,2.5949,2.7598,269246.0],["2021-01-07",2.7598,2.9247,2.673,2.7598,135289.0],["2021-01-08",2.7338,2.8639,2.7164,2.7598,100673.0],["2021-01-11",2.7598,2.8205,2.7424,2.7858,49568.0],["2021-01-12",2.7511,2.8466,2.7424,2.7771,77118.0],["2021-01-13",2.7685,2.7771,2.7424,2.7598,96064.0],["2021-01-14",2.7511,2.7771,2.699,2.7598,72816.0],["2021-01-15",2.7424,2.8032,2.6556,2.7511,71690.0],["2021-01-19",2.7598,2.8553,2.6904,2.8119,88178.0],["2021-01-20",2.8205,3.0115,2.8119,2.9334,172772.0],["2021-01-21",2.9594,3.0201,2.6643,2.7164,99751.0],["2021-01-22",2.7164,2.7338,2.5602,2.6123,163453.0],["2021-01-25",2.6296,2.6817,2.3953,2.5949,190490.0],["2021-01-26",2.5862,2.7598,2.5602,2.7164,176562.0],["2021-01-27",2.6904,2.7077,2.5775,2.6643,79268.0],["2021-01-28",2.6556,2.6904,2.5602,2.6296,47930.0],["2021-01-29",2.5862,2.6817,2.5515,2.5515,42297.0],["2021-02-01",2.5689,2.6643,2.5689,2.5862,54279.0],["2021-02-02",2.6036,2.7685,2.6036,2.7338,89407.0],["2021-02-03",2.7077,2.8032,2.699,2.699,48442.0],["2021-02-04",2.7338,2.7685,2.673,2.7598,35538.0],["2021-02-05",2.7511,2.8205,2.7164,2.7338,48442.0],["2021-02-08",2.7338,3.3152,2.7338,3.2024,275289.0],["2021-02-09",3.1503,3.2805,2.9681,2.9681,138669.0],["2021-02-10",3.0809,3.1243,2.8639,2.9073,108047.0],["2021-02-11",2.916,3.2545,2.9073,3.2198,153723.0],["2021-02-12",3.2545,3.3933,3.185,3.2979,158947.0],["2021-02-16",3.4541,3.9488,3.3846,3.7925,531631.0],["2021-02-17",3.7318,4.0963,3.7318,3.9054,227257.0],["2021-02-18",3.862,3.9488,3.5669,3.7318,235143.0],["2021-02-19",3.7405,4.4261,3.7405,4.2351,506232.0],["2021-02-22",4.3393,4.5563,4.1657,4.3914,327008.0],["2021-02-23",4.5997,4.617,4.1657,4.4868,237498.0],["2021-02-24",4.5563,4.643,4.2612,4.617,230329.0],["2021-02-25",4.617,4.617,4.1223,4.1744,219371.0],["2021-02-26",4.2265,4.2265,3.9054,4.0355,75582.0],["2021-03-01",4.0703,4.2265,3.9227,4.1223,117264.0],["2021-03-02",4.1397,4.1831,4.0355,4.0789,20073.0],["2021-03-03",4.0355,4.1484,3.862,3.862,81522.0],["2021-03-04",3.8186,3.8359,3.4714,3.5582,254704.0],["2021-03-05",3.5756,3.7058,3.3933,3.6363,151061.0],["2021-03-08",3.6884,4.2438,3.6884,4.131,146759.0],["2021-03-09",4.2265,4.2352,3.9054,3.9835,109685.0],["2021-03-10",3.9835,4.1484,3.9054,4.0008,68617.0],["2021-03-11",4.0008,4.3393,4.0008,4.2525,126174.0],["2021-03-12",4.2351,4.3393,4.0529,4.105,50490.0],["2021-03-15",4.1744,4.1744,4.0269,4.157,55406.0],["2021-03-16",4.1223,4.1657,3.9661,4.0269,47827.0],["2021-03-17",4.0355,4.0529,3.914,3.9574,45677.0],["2021-03-18",3.9401,4.0616,3.9054,3.9921,108559.0],["2021-03-19",3.9921,4.0269,3.9314,3.9748,50797.0],["2021-03-22",3.9748,4.0789,3.914,4.0355,57352.0],["2021-03-23",4.0095,4.0182,3.619,3.7231,115011.0],["2021-03-24",3.7231,3.9054,3.7231,3.7318,47315.0],["2021-03-25",3.7752,3.7752,3.4801,3.7144,84799.0],["2021-03-26",3.7665,3.8706,3.6103,3.6537,75377.0],["2021-03-29",3.6537,3.8706,3.6016,3.6016,45779.0],["2021-03-30",3.5495,3.6016,3.4628,3.5669,20278.0],["2021-03-31",3.5756,3.7318,3.4714,3.671,38610.0],["2021-04-01",3.7405,4.0703,3.671,3.8186,51719.0],["2021-04-05",3.888,3.9227,3.8273,3.8967,41990.0],["2021-04-06",3.914,4.0876,3.8706,3.9054,67388.0],["2021-04-07",3.862,3.9488,3.7058,3.7058,40761.0],["2021-04-08",3.7578,3.8186,3.6884,3.7405,39634.0],["2021-04-09",3.7491,3.8446,3.6971,3.8186,27549.0],["2021-04-12",3.7752,3.7752,3.5669,3.6103,65135.0],["2021-04-13",3.645,3.7925,3.6276,3.7839,38712.0],["2021-04-14",3.7491,3.9401,3.7491,3.888,55611.0],["2021-04-15",3.8793,3.9054,3.7318,3.7405,18025.0],["2021-04-16",3.7405,3.8359,3.5843,3.5843,79883.0],["2021-04-19",3.5843,3.6884,3.4975,3.5148,43219.0],["2021-04-20",3.5409,3.5409,3.3239,3.402,83058.0],["2021-04-21",3.3846,3.5582,3.3673,3.4975,31031.0],["2021-04-22",3.5148,3.5322,3.4801,3.4975,40556.0],["2021-04-23",3.4975,3.5495,3.4107,3.4367,37893.0],["2021-04-26",3.4801,3.645,3.4714,3.619,19561.0],["2021-04-27",3.6537,3.7578,3.5756,3.5756,26218.0],["2021-04-28",3.645,3.645,3.4714,3.4714,21097.0],["2021-04-29",3.4888,3.5322,3.4714,3.4801,18537.0],["2021-04-30",3.4714,3.6363,3.4107,3.5148,94835.0],["2021-05-03",3.5843,3.7318,3.5409,3.619,23555.0],["2021-05-04",3.5582,3.6276,3.5235,3.5235,30315.0],["2021-05-05",3.5843,3.6971,3.5235,3.6624,22736.0],["2021-05-06",3.6276,3.6624,3.4801,3.5756,24067.0],["2021-05-07",3.6103,3.6971,3.4714,3.5148,42809.0],["2021-05-10",3.6276,3.888,3.5843,3.8273,125764.0],["2021-05-11",3.7491,3.8793,3.6363,3.8793,62780.0],["2021-05-12",3.9054,4.0355,3.5669,3.619,103643.0],["2021-05-13",4.0789,4.5042,4.0008,4.2265,849934.0],["2021-05-14",4.131,4.3133,4.0789,4.2091,153621.0],["2021-05-17",4.2091,4.6604,4.2091,4.5563,349232.0],["2021-05-18",4.6517,4.7732,4.4174,4.4261,193870.0],["2021-05-19",4.3566,4.4781,4.0876,4.3393,108456.0],["2021-05-20",4.3653,4.4608,4.1744,4.4608,48135.0],["2021-05-21",4.4695,4.4695,4.2525,4.2959,134982.0],["2021-05-24",4.3133,4.5302,4.2872,4.4781,102004.0],["2021-05-25",4.4781,4.5563,4.3653,4.4087,53767.0],["2021-05-26",4.4434,4.5042,4.4261,4.4261,43424.0],["2021-05-27",4.4695,5.0943,4.4695,5.0509,308471.0],["2021-05-28",5.077,5.077,4.7645,4.9902,161917.0],["2021-06-01",5.0857,5.4241,4.9902,5.3634,411499.0],["2021-06-02",5.3286,5.3373,5.077,5.2071,121975.0],["2021-06-03",5.2158,5.2766,5.1204,5.1204,68105.0],["2021-06-04",5.1985,5.3373,5.0336,5.2766,84082.0],["2021-06-07",5.2939,5.372,4.9989,5.0336,137849.0],["2021-06-08",5.1117,5.2853,5.0336,5.2158,130271.0],["2021-06-09",5.2505,5.346,5.1464,5.3113,98317.0],["2021-06-10",5.3113,5.3373,5.077,5.1377,69027.0],["2021-06-11",5.2072,5.2072,5.1204,5.1377,61039.0],["2021-06-14",5.129,5.1724,5.0857,5.1638,71383.0],["2021-06-15",5.1204,5.1551,4.9208,5.077,106203.0],["2021-06-16",5.0509,5.077,4.7212,4.834,68720.0],["2021-06-17",4.8166,4.8687,4.5736,4.7472,66569.0],["2021-06-18",4.7125,4.86,4.7125,4.7385,48237.0],["2021-06-21",4.7385,4.8253,4.7125,4.7125,133855.0],["2021-06-22",4.7211,4.8947,4.7125,4.8166,77835.0],["2021-06-23",4.8079,5.0249,4.8079,4.9902,98727.0],["2021-06-24",5.0423,5.0423,4.886,5.0249,45472.0],["2021-06-25",4.9989,5.0943,4.9902,5.0162,38098.0],["2021-06-28",5.0249,5.0596,4.6257,4.6864,105384.0],["2021-06-29",4.6864,4.7559,4.5996,4.6517,89612.0],["2021-06-30",4.6083,4.834,4.5996,4.7472,51412.0],["2021-07-01",4.7559,4.834,4.7125,4.7732,16898.0],["2021-07-02",4.7819,4.9294,4.7211,4.9208,71792.0],["2021-07-06",4.9294,5.1638,4.8079,4.9034,101595.0],["2021-07-07",4.9294,5.077,4.9034,5.0423,66979.0],["2021-07-08",4.7645,4.9121,4.591,4.7906,158639.0],["2021-07-09",4.86,5.0162,4.7732,4.9208,61960.0],["2021-07-12",4.886,5.2071,4.8687,5.2071,141843.0],["2021-07-13",5.2071,5.2505,4.9728,4.9728,192948.0],["2021-07-14",5.0509,5.3634,5.0509,5.1377,227769.0],["2021-07-15",5.1377,5.2505,4.9989,5.0943,131909.0],["2021-07-16",5.1204,5.1204,4.8774,4.9294,152290.0],["2021-07-19",4.7645,4.9815,4.6951,4.7993,232787.0],["2021-07-20",4.8253,4.9642,4.7472,4.9381,97396.0],["2021-07-21",4.9294,5.2592,4.9208,5.129,143584.0],["2021-07-22",5.1377,5.2939,4.9902,5.1985,161712.0],["2021-07-23",5.1985,5.2939,5.0856,5.2071,88383.0],["2021-07-26",5.2072,5.6324,5.1898,5.5977,188749.0],["2021-07-27",5.6237,5.6411,5.3547,5.589,203804.0],["2021-07-28",5.5977,5.6411,5.5369,5.5369,85925.0],["2021-07-29",5.5977,5.806,5.5543,5.7365,107125.0],["2021-07-30",5.832,5.858,5.589,5.7018,83058.0],["2021-08-02",5.7192,5.9535,5.6498,5.7799,218859.0],["2021-08-03",6.075,6.9429,5.9448,6.8387,980921.0],["2021-08-04",6.8821,7.3247,6.7346,6.7693,810709.0],["2021-08-05",6.7693,7.1512,6.7693,6.8214,230329.0],["2021-08-06",6.7519,7.2813,6.7519,7.1251,372377.0],["2021-08-09",7.2032,7.6285,7.1512,7.5677,450929.0],["2021-08-10",7.5938,8.0277,7.5243,7.9669,409963.0],["2021-08-11",8.1839,8.3054,7.8281,8.1579,409861.0],["2021-08-12",8.2013,8.2273,7.4289,8.0971,499268.0],["2021-08-13",8.0884,8.1579,7.8541,7.9669,193255.0],["2021-08-16",7.7239,7.8628,7.3768,7.7934,346057.0],["2021-08-17",7.75,7.9149,7.4289,7.8368,286554.0],["2021-08-18",7.7413,7.993,7.5157,7.6805,175845.0],["2021-08-19",7.2813,7.2813,6.535,6.5784,343701.0],["2021-08-20",6.5784,7.1512,6.5784,7.1251,228383.0],["2021-08-23",7.264,7.4723,7.1425,7.3855,260029.0],["2021-08-24",7.4289,7.6458,7.2727,7.4809,83775.0],["2021-08-25",7.507,7.8541,7.4375,7.8281,198990.0],["2021-08-26",7.8975,7.9149,7.2466,7.3421,160278.0],["2021-08-27",7.3942,8.019,7.3247,7.8975,150446.0],["2021-08-30",7.9843,7.9843,7.4983,7.5938,186598.0],["2021-08-31",7.507,7.802,7.3768,7.802,123204.0],["2021-09-01",7.7239,7.8281,7.2293,7.6719,167549.0],["2021-09-02",7.6719,8.5571,7.6458,8.3748,444477.0],["2021-09-03",8.3748,8.7914,8.2967,8.5137,235655.0],["2021-09-07",8.6005,10.206,8.6005,10.1105,694777.0],["2021-09-08",10.1279,10.1539,9.7634,10.0238,369510.0],["2021-09-09",10.0064,10.7701,9.8589,10.5705,466189.0],["2021-09-10",10.7007,11.7855,10.5879,11.2995,648178.0],["2021-09-13",11.3603,11.3776,9.6766,9.989,617864.0],["2021-09-14",10.2321,10.4837,9.6072,9.7287,277337.0],["2021-09-15",9.8415,10.666,9.7287,10.4143,310724.0],["2021-09-16",10.0845,10.4143,9.3729,9.8676,288193.0],["2021-09-17",9.9543,10.1105,8.9389,9.3468,303350.0],["2021-09-20",8.8174,9.2167,8.5744,9.0865,274060.0],["2021-09-21",9.0865,9.0865,8.3314,8.6525,225516.0],["2021-09-22",8.8695,10.1106,8.8348,9.6245,394089.0],["2021-09-23",9.6679,10.4143,9.5725,10.206,248866.0],["2021-09-24",10.1105,10.4143,9.8502,9.9457,248661.0],["2021-09-27",9.9457,11.0912,9.5638,10.8222,392860.0],["2021-09-28",10.7788,11.1693,10.3969,10.6226,266174.0],["2021-09-29",10.6833,10.8743,9.9804,10.4056,196020.0],["2021-09-30",10.475,11.0478,10.4403,10.6833,492099.0],["2021-10-01",10.666,12.6707,10.666,12.1847,831909.0],["2021-10-04",12.1674,13.1828,11.9417,12.3757,689553.0],["2021-10-05",12.4798,12.6273,12.0025,12.2542,444272.0],["2021-10-06",12.2194,12.8009,11.5165,12.2108,348208.0],["2021-10-07",12.4277,13.0526,12.2715,12.5232,329671.0],["2021-10-08",12.7575,14.5106,12.7402,13.3216,803745.0],["2021-10-11",13.3216,14.4846,12.8617,12.9051,722224.0],["2021-10-12",12.9658,13.8857,12.6968,13.7729,526306.0],["2021-10-13",13.7556,14.0767,13.1654,13.8771,430139.0],["2021-10-14",14.3197,14.5366,12.7575,12.8269,680746.0],["2021-10-15",13.0786,13.365,12.8356,13.1828,281024.0],["2021-10-18",13.1047,14.6668,13.0092,14.3283,583862.0],["2021-10-19",14.5627,15.1268,12.3843,12.5666,983789.0],["2021-10-20",12.6881,13.2262,11.9417,12.5839,395523.0],["2021-10-21",12.4451,12.6187,11.5165,12.4191,466701.0],["2021-10-22",12.4885,12.8269,12.1674,12.636,235859.0],["2021-10-25",12.9311,13.1567,12.3496,12.5839,405764.0],["2021-10-26",12.5145,12.7662,11.7768,12.3843,316767.0],["2021-10-27",13.0439,14.3197,12.4104,12.6794,797498.0],["2021-10-28",12.6794,13.8944,12.6794,13.7903,558054.0],["2021-10-29",15.283,16.4459,14.9272,16.1335,1555464.0],["2021-11-01",16.741,17.3485,15.1007,15.5173,913840.0],["2021-11-02",16.0033,16.0033,13.9986,14.4325,639780.0],["2021-11-03",14.4325,15.3524,13.1567,13.825,966993.0],["2021-11-04",13.8857,13.9031,12.7575,13.3477,732977.0],["2021-11-05",13.4084,13.825,13.0179,13.3563,431880.0],["2021-11-08",12.7228,12.9311,11.0392,11.9417,1668119.0],["2021-11-09",12.0893,12.2108,11.0392,11.2908,904520.0],["2021-11-10",11.2822,11.8029,10.7354,10.9524,615611.0],["2021-11-11",11.0392,11.6727,10.9784,11.3429,527330.0],["2021-11-12",11.3689,11.4384,11.1173,11.3082,475201.0],["2021-11-15",11.2822,11.395,10.4664,10.5532,447754.0],["2021-11-16",10.4837,10.7614,10.1192,10.4317,402077.0],["2021-11-17",10.232,10.4577,9.7721,9.8849,480834.0],["2021-11-18",9.7808,9.9109,9.4163,9.6766,412114.0],["2021-11-19",9.5812,9.8242,9.5031,9.6245,348617.0],["2021-11-22",9.6072,10.6833,9.5985,10.2494,441507.0],["2021-11-23",10.3275,10.6573,10.0932,10.3622,357937.0],["2021-11-24",10.3622,11.2214,10.2754,10.9177,460453.0],["2021-11-26",10.3188,10.5618,10.0151,10.4664,182911.0],["2021-11-29",10.8916,11.152,10.4056,10.6833,425223.0],["2021-11-30",10.5532,10.7614,10.0845,10.5532,315435.0],["2021-12-01",10.8656,11.2301,10.4751,10.5098,251529.0],["2021-12-02",10.5098,11.0131,10.4143,10.7354,323116.0],["2021-12-03",10.8048,11.0565,10.1973,10.2841,392655.0],["2021-12-06",10.3362,10.3709,9.6593,10.0758,427886.0],["2021-12-07",10.3536,10.7528,10.1713,10.2234,427578.0],["2021-12-08",10.2581,10.7181,9.937,10.4317,259210.0],["2021-12-09",10.3796,10.4056,10.0238,10.2407,203189.0],["2021-12-10",10.3796,10.3796,9.72,9.989,229203.0],["2021-12-13",9.9109,10.0498,9.6506,9.8589,188032.0],["2021-12-14",9.8068,10.1973,9.5464,9.5898,274982.0],["2021-12-15",9.5898,10.0498,9.2167,9.989,400234.0],["2021-12-16",10.3362,10.8135,9.9891,10.1713,325267.0],["2021-12-17",10.2581,10.449,10.0238,10.3362,395318.0],["2021-12-20",10.0238,10.206,9.7374,10.0672,318303.0],["2021-12-21",10.2754,11.0478,10.0758,10.9958,346262.0],["2021-12-22",10.9958,11.1086,10.4751,10.935,278771.0],["2021-12-23",10.9177,11.3082,10.9177,11.0131,166832.0],["2021-12-27",11.0131,11.0131,10.2754,10.7788,350768.0],["2021-12-28",10.692,10.7701,10.3275,10.6486,204111.0],["2021-12-29",10.7007,11.7855,10.6747,11.4471,574133.0],["2021-12-30",11.8636,11.8636,11.1693,11.2561,360292.0],["2021-12-31",11.1867,11.8983,10.9437,11.8029,666510.0],["2022-01-03",12.2108,12.2802,11.6119,11.8983,651353.0],["2022-01-04",12.0632,12.0893,11.395,11.6293,876459.0],["2022-01-05",11.6206,11.9938,11.0739,11.1954,411499.0],["2022-01-06",11.1867,11.3689,10.7181,11.178,298639.0],["2022-01-07",11.1259,11.5252,10.9784,11.3689,229510.0],["2022-01-10",11.1433,11.7248,11.1433,11.3863,272114.0],["2022-01-11",11.4123,12.0806,11.2301,12.0198,652582.0],["2022-01-12",12.1327,12.8703,11.8983,12.7488,1121945.0],["2022-01-13",12.7488,12.9051,11.9331,12.0198,422458.0],["2022-01-14",11.9764,12.2802,11.7682,12.1066,280205.0],["2022-01-18",11.9764,12.7141,11.7942,12.0632,508486.0],["2022-01-19",12.1761,12.2889,11.638,11.8983,387739.0],["2022-01-20",12.0459,12.2108,10.9003,10.9958,500804.0],["2022-01-21",10.8482,10.8482,9.937,10.0845,525486.0],["2022-01-24",9.8155,10.4317,9.4076,10.3362,600965.0],["2022-01-25",10.0324,10.6747,9.8589,10.3536,284404.0],["2022-01-26",10.3362,10.7181,10.0498,10.1539,302941.0],["2022-01-27",10.3622,10.6747,10.3015,10.423,239649.0],["2022-01-28",10.4143,10.5966,10.0324,10.3188,263921.0],["2022-01-31",10.3622,10.4577,10.1279,10.2234,146247.0],["2022-02-01",10.1887,11.3689,10.1539,11.2561,295567.0],["2022-02-02",11.2822,11.6987,11.1954,11.4904,244872.0],["2022-02-03",11.5772,12.5232,11.4384,11.7942,655245.0],["2022-02-04",11.664,12.6707,11.6553,12.5579,577000.0],["2022-02-07",12.5839,12.9658,12.3323,12.5926,518624.0],["2022-02-08",12.7054,13.2782,12.6968,13.0439,421434.0],["2022-02-09",13.0179,14.5366,13.0179,14.0333,996795.0],["2022-02-10",14.1808,15.1007,13.9204,14.1461,899912.0],["2022-02-11",13.9638,14.1895,13.5993,14.1374,714235.0],["2022-02-14",14.1721,14.2416,12.7836,13.851,658727.0],["2022-02-15",13.8944,14.2589,13.1307,13.6427,1015128.0],["2022-02-16",13.122,13.9465,13.122,13.582,440380.0],["2022-02-17",13.4084,13.7382,13.1481,13.2609,278668.0],["2022-02-18",13.339,14.6842,13.339,13.9638,617864.0],["2022-02-22",13.9552,14.3544,13.1047,13.2435,588266.0],["2022-02-23",13.3911,14.2155,13.3216,13.7556,620629.0],["2022-02-24",12.9745,13.2609,11.1259,11.8376,1264813.0],["2022-02-25",11.9851,12.3409,11.4297,12.2889,676957.0],["2022-02-28",12.5452,13.3063,12.2653,12.8514,549861.0],["2022-03-01",12.8514,14.1112,12.7902,13.9274,604755.0],["2022-03-02",14.1374,16.4995,14.0587,16.4207,1071763.0],["2022-03-03",16.3158,17.4268,16.0096,16.9107,1060190.0],["2022-03-04",16.5782,16.6307,15.1872,16.1058,1673957.0],["2022-03-07",16.7444,16.7969,14.776,15.1172,957059.0],["2022-03-08",15.2047,16.5782,14.7411,15.7909,746496.0],["2022-03-09",15.0735,16.6657,14.8898,16.0533,650943.0],["2022-03-10",16.2983,18.3016,16.2545,18.1092,1663203.0],["2022-03-11",18.3629,19.0103,16.5082,17.3218,1387915.0],["2022-03-14",16.4382,16.4382,13.6213,14.1987,1345105.0],["2022-03-15",13.665,14.6711,13.0001,14.2074,1004272.0],["2022-03-16",14.5748,14.6448,13.2626,14.0587,738303.0],["2022-03-17",14.2949,14.986,14.1724,14.6186,439971.0],["2022-03-18",14.3386,14.7148,14.0412,14.5398,392655.0],["2022-03-21",14.5223,15.8783,14.4786,15.2747,605574.0],["2022-03-22",15.3009,15.3009,13.56,13.8312,1302399.0],["2022-03-23",14.0149,14.3649,13.7,14.0324,1077805.0],["2022-03-24",14.0762,14.2774,13.5863,13.6737,706759.0],["2022-03-25",13.56,14.0674,13.1226,13.6737,1238288.0],["2022-03-28",13.6038,13.6213,12.7902,13.1313,846759.0],["2022-03-29",12.8164,13.2888,12.414,12.8951,711777.0],["2022-03-30",13.1751,13.91,13.1751,13.4025,766978.0],["2022-03-31",13.3501,14.0412,13.2976,13.8225,662619.0],["2022-04-01",13.9274,14.0937,13.5513,13.7,1030899.0],["2022-04-04",13.9712,14.2336,12.9476,13.3238,823306.0],["2022-04-05",13.805,14.2161,13.4725,13.5688,1069305.0],["2022-04-06",13.5775,13.9974,12.7989,12.9126,816649.0],["2022-04-07",12.9126,14.0062,12.7639,13.8925,588778.0],["2022-04-08",14.0149,14.3561,13.5338,13.91,535523.0],["2022-04-11",13.9974,14.3561,13.3151,13.4025,614791.0],["2022-04-12",13.7175,15.3272,13.6563,15.3097,1916780.0],["2022-04-13",15.4584,17.1731,15.1697,16.5782,4295550.0],["2022-04-14",16.7707,17.4881,16.4557,16.9981,1850314.0],["2022-04-18",17.7505,18.3716,16.5345,17.7505,2259253.0],["2022-04-19",17.4181,17.7767,16.1933,17.2956,1320629.0],["2022-04-20",15.6509,16.2895,14.6011,16.0708,2099999.0],["2022-04-21",15.6859,15.9658,14.1724,14.2949,1135976.0],["2022-04-22",14.0937,14.1724,12.7639,12.8776,1319502.0],["2022-04-25",12.309,12.8951,11.8628,12.449,928383.0],["2022-04-26",12.449,13.7787,12.3527,13.0526,1230914.0],["2022-04-27",13.3238,14.2161,13.2976,14.1199,881989.0],["2022-04-28",13.84,14.4961,13.2363,14.2599,735537.0],["2022-04-29",14.4524,14.7236,13.7612,13.9012,621858.0],["2022-05-02",13.6038,13.9449,12.8339,13.4375,1145501.0],["2022-05-03",13.5338,14.1724,13.2976,13.9362,632099.0],["2022-05-04",14.0237,14.1287,12.8252,13.91,860585.0],["2022-05-05",14.0499,14.0499,12.7377,13.2363,1013796.0],["2022-05-06",13.3151,13.9449,12.7902,13.7,676240.0],["2022-05-09",13.1926,13.2451,11.9066,12.1253,1338858.0],["2022-05-10",12.379,12.5977,11.7578,12.3527,662619.0],["2022-05-11",12.484,13.3763,12.484,12.6764,1516342.0],["2022-05-12",12.3527,13.1488,11.6354,12.6764,1817644.0],["2022-05-13",12.7114,14.5573,12.7114,14.3824,1521258.0],["2022-05-16",14.4261,14.9598,13.2363,13.7087,2321316.0],["2022-05-17",14.2074,14.2074,12.9826,13.3151,1386378.0],["2022-05-18",13.2276,13.3413,12.3877,12.6677,923467.0],["2022-05-19",12.9126,13.1663,12.5365,12.6852,855976.0],["2022-05-20",13.0964,13.1576,12.0465,12.519,2543759.0],["2022-05-23",13.2888,13.4288,12.519,13.2188,939239.0],["2022-05-24",12.7902,13.1313,12.4227,12.7464,633431.0],["2022-05-25",12.5977,13.0351,12.1515,13.0264,869802.0],["2022-05-26",13.0789,13.5075,12.9476,13.1663,846657.0],["2022-05-27",13.1838,13.1926,12.4315,12.6589,1044520.0],["2022-05-31",12.9878,12.9878,11.6652,11.965,2127548.0],["2022-06-01",11.9386,12.3177,11.7446,12.0885,1388017.0],["2022-06-02",12.1061,13.702,12.0267,13.2082,1356371.0],["2022-06-03",13.0495,13.173,12.5558,12.9437,630768.0],["2022-06-06",13.1994,13.3229,12.5029,13.2347,824740.0],["2022-06-07",13.7726,15.924,13.6932,15.5889,3110211.0],["2022-06-08",15.5625,16.0827,15.0775,15.5977,1198346.0],["2022-06-09",15.4302,15.5007,14.6014,14.7777,798624.0],["2022-06-10",14.4162,15.3861,14.284,15.2891,1135874.0],["2022-06-13",14.5661,14.8218,13.3934,13.5874,896327.0],["2022-06-14",13.896,14.0018,13.1642,13.4463,1053738.0],["2022-06-15",13.6227,14.7072,13.6138,14.5132,905237.0],["2022-06-16",13.6844,14.5397,13.6138,13.8431,913840.0],["2022-06-17",13.9401,14.0723,12.6968,13.2347,1346027.0],["2022-06-21",13.6227,14.522,13.6227,13.7549,1122150.0],["2022-06-22",13.0143,13.367,12.7233,12.8291,871133.0],["2022-06-23",12.8556,13.0319,11.6476,11.8063,943847.0],["2022-06-24",11.9209,12.547,11.7269,12.0796,3598213.0],["2022-06-27",12.3971,13.0584,12.2913,12.5822,752436.0],["2022-06-28",12.9261,13.2259,12.6968,13.0231,786232.0],["2022-06-29",13.0848,13.1818,12.2648,12.3882,632919.0],["2022-06-30",12.0091,12.3089,11.4183,11.5947,900731.0],["2022-07-01",11.4712,11.8151,10.8717,11.2949,769744.0],["2022-07-05",11.0392,11.0392,9.937,10.3338,1117439.0],["2022-07-06",10.3515,10.3955,9.5579,10.1046,786130.0],["2022-07-07",10.5102,11.048,10.5013,10.757,636196.0],["2022-07-08",10.8805,10.951,10.2016,10.4396,612436.0],["2022-07-11",9.8577,10.1222,9.6725,9.7872,1028646.0],["2022-07-12",9.8224,9.9459,9.4521,9.7342,725501.0],["2022-07-13",9.6108,10.2633,9.6108,10.0693,599327.0],["2022-07-14",9.5667,9.8401,9.311,9.5755,793196.0],["2022-07-15",9.5932,9.8577,9.5138,9.7166,783467.0],["2022-07-18",10.131,10.4837,9.9635,10.034,667227.0],["2022-07-19",10.034,10.2368,9.8665,10.1839,752436.0],["2022-07-20",10.1575,10.2721,9.8489,10.2456,1158610.0],["2022-07-21",10.0693,10.1398,9.6725,9.9459,669583.0],["2022-07-22",10.0164,10.2368,9.7078,9.7254,625237.0],["2022-07-25",9.8577,10.4132,9.7695,10.3867,518522.0],["2022-07-26",10.4925,10.6336,10.2897,10.3867,660980.0],["2022-07-27",10.4749,10.9069,10.0693,10.8452,616532.0],["2022-07-28",10.8452,10.9863,9.9635,10.1927,828529.0],["2022-07-29",10.4396,10.5278,9.9459,10.3515,535932.0],["2022-08-01",10.2897,10.2897,9.8136,9.9988,408325.0],["2022-08-02",9.9459,10.2721,9.6813,10.1398,532860.0],["2022-08-03",10.3691,10.3691,9.7695,9.796,523028.0],["2022-08-04",9.7872,10.0164,9.3904,9.7254,657395.0],["2022-08-05",9.5844,10.0076,9.4962,9.8312,452772.0],["2022-08-08",9.8224,10.0517,9.7872,9.8753,621448.0],["2022-08-09",9.6902,9.6902,7.8738,8.1471,2305442.0],["2022-08-10",8.4117,8.6938,8.2353,8.5439,1187183.0],["2022-08-11",8.8084,9.3904,8.6938,9.0818,1078829.0],["2022-08-12",9.0641,9.3992,8.8966,9.3727,904623.0],["2022-08-15",9.0377,9.5138,8.9583,9.3816,822692.0],["2022-08-16",9.5315,10.034,9.505,9.5226,1173562.0],["2022-08-17",9.3816,10.1222,9.3463,9.7519,541770.0],["2022-08-18",9.8401,10.4132,9.7695,10.2809,729905.0],["2022-08-19",10.131,10.5454,10.131,10.1751,700614.0],["2022-08-22",9.9635,10.7394,9.9018,10.3603,939034.0],["2022-08-23",10.5102,10.7041,9.8841,10.034,745369.0],["2022-08-24",9.9635,10.0693,9.6902,9.9282,530607.0],["2022-08-25",10.034,10.1487,9.8753,10.1134,370534.0],["2022-08-26",10.1134,10.2633,9.9723,10.0252,420000.0],["2022-08-29",9.9018,9.9547,9.5755,9.6637,467827.0],["2022-08-30",9.5844,9.6637,8.9142,9.2052,793811.0],["2022-08-31",9.3772,9.4842,9.1098,9.3951,559385.0],["2022-09-01",9.1901,9.1901,8.8335,8.8603,588471.0],["2022-09-02",9.1811,9.1901,8.6998,9.0474,598917.0],["2022-09-06",9.3149,9.8408,9.3149,9.5466,664462.0],["2022-09-07",9.3683,9.3772,8.7444,8.9761,879122.0],["2022-09-08",9.0564,9.1187,8.4591,8.7444,745574.0],["2022-09-09",9.0029,9.3327,8.9405,9.1544,429217.0],["2022-09-12",9.4664,9.6001,8.9137,8.9672,493431.0],["2022-09-13",8.7889,9.1009,8.5394,8.682,607008.0],["2022-09-14",8.6998,8.9048,8.5304,8.6018,620834.0],["2022-09-15",8.6374,8.8959,8.0402,8.1204,1087227.0],["2022-09-16",8.2185,8.2185,7.7728,7.8887,1326159.0],["2022-09-19",7.7371,8.2185,7.7371,8.1472,558054.0],["2022-09-20",8.1472,8.2274,7.9154,8.2006,508690.0],["2022-09-21",8.3967,8.4235,8.1472,8.2006,671529.0],["2022-09-22",8.2452,8.5037,8.0402,8.1204,662311.0],["2022-09-23",7.7817,7.8797,7.5143,7.6836,943438.0],["2022-09-26",7.6658,7.9867,7.5232,7.6569,558566.0],["2022-09-27",7.8263,8.1026,7.8084,8.058,558361.0],["2022-09-28",8.0313,8.6018,7.9243,8.4591,730109.0],["2022-09-29",8.3254,8.3611,8.0491,8.263,543716.0],["2022-09-30",8.1828,8.3789,8.0758,8.2006,1035406.0],["2022-10-03",8.4948,8.6909,8.3522,8.5661,577513.0],["2022-10-04",8.6641,8.8068,8.575,8.7889,658112.0],["2022-10-05",8.6731,9.1187,8.5928,9.0474,478785.0],["2022-10-06",8.985,9.8318,8.985,9.5466,924594.0],["2022-10-07",9.4575,9.5823,9.199,9.2881,407710.0],["2022-10-10",9.4396,9.6268,9.297,9.3683,464857.0],["2022-10-11",9.1187,9.3683,8.985,9.1811,547710.0],["2022-10-12",9.1277,9.3416,8.887,9.2614,368793.0],["2022-10-13",9.1277,9.6001,8.9583,9.4486,471514.0],["2022-10-14",9.4129,9.4486,8.8424,9.3951,591338.0],["2022-10-17",9.6357,10.0725,9.5555,10.0458,780395.0],["2022-10-18",10.1617,10.1795,9.7784,9.921,530402.0],["2022-10-19",9.8853,10.0369,9.2614,9.4931,431368.0],["2022-10-20",9.609,9.7784,9.2079,9.2435,285428.0],["2022-10-21",9.3327,9.9834,9.2435,9.9388,529173.0],["2022-10-24",9.8853,9.9566,9.3951,9.9032,344623.0],["2022-10-25",9.8497,10.126,9.7516,10.028,309598.0],["2022-10-26",10.0903,10.1438,9.7605,9.8675,418976.0],["2022-10-27",9.9477,10.536,9.6714,10.3667,646437.0],["2022-10-28",11.0263,11.0887,9.5466,9.9477,1224871.0],["2022-10-31",9.8497,10.2775,9.8497,10.0636,394704.0],["2022-11-01",10.3488,10.3756,9.9299,10.2864,382004.0],["2022-11-02",10.2419,10.4469,9.9477,9.9834,266788.0],["2022-11-03",9.8764,10.2775,9.8318,10.0012,342268.0],["2022-11-04",10.2865,10.9639,10.2865,10.8658,681156.0],["2022-11-07",10.9372,11.4185,10.5628,11.1243,607725.0],["2022-11-08",9.9834,10.2508,9.4486,10.028,1496678.0],["2022-11-09",10.0725,10.2062,8.9316,9.0207,1031411.0],["2022-11-10",9.5733,9.5733,8.9226,9.404,733284.0],["2022-11-11",9.6714,9.8764,9.2525,9.5555,546891.0],["2022-11-14",9.4396,9.7071,9.2257,9.3951,360907.0],["2022-11-15",9.4129,9.6357,9.1544,9.5644,417849.0],["2022-11-16",9.4931,9.9745,9.3327,9.7427,488003.0],["2022-11-17",9.511,9.6714,9.2792,9.6357,447959.0],["2022-11-18",9.7071,9.7071,9.2614,9.4664,368895.0],["2022-11-21",9.4486,9.6892,9.2346,9.6714,362750.0],["2022-11-22",9.7873,10.126,9.5823,9.9121,700307.0],["2022-11-23",9.8764,10.1438,9.7784,9.9923,284199.0],["2022-11-25",9.9566,10.1795,9.8229,10.0636,179737.0],["2022-11-28",9.8318,10.0547,9.609,9.7071,312465.0],["2022-11-29",9.9299,10.3578,9.8229,10.1973,450110.0],["2022-11-30",10.3981,10.5331,10.182,10.308,339400.0],["2022-12-01",10.3981,10.4881,10.101,10.263,232685.0],["2022-12-02",10.11,10.5331,10.11,10.3531,271704.0],["2022-12-05",10.281,10.5511,10.083,10.092,369305.0],["2022-12-06",10.263,10.5061,10.236,10.3801,433826.0],["2022-12-07",10.3531,10.3531,9.8129,9.8939,362750.0],["2022-12-08",10.02,10.119,8.1834,8.2914,1817951.0],["2022-12-09",8.3005,8.3275,7.7873,8.1024,984711.0],["2022-12-12",8.0484,8.1654,7.7153,7.9764,826174.0],["2022-12-13",8.2104,8.3635,7.9403,8.1474,987578.0],["2022-12-14",8.1474,8.2014,7.8593,7.9223,319634.0],["2022-12-15",7.8773,8.1744,7.7513,8.0664,498961.0],["2022-12-16",8.0124,8.2824,7.8233,7.9133,629436.0],["2022-12-19",7.9313,8.0034,7.7333,7.8323,548120.0],["2022-12-20",7.8413,8.1564,7.8413,7.8863,373197.0],["2022-12-21",7.9854,8.1744,7.8773,8.0934,261156.0],["2022-12-22",8.0934,8.2734,7.9493,8.2464,355274.0],["2022-12-23",8.2734,8.4985,8.2464,8.3005,177381.0],["2022-12-27",8.3455,8.4355,8.2194,8.3815,220395.0],["2022-12-28",8.3545,8.3545,7.5982,7.7243,463116.0],["2022-12-29",7.7513,7.9674,7.7513,7.8773,289627.0],["2022-12-30",7.8413,7.9764,7.7873,7.9133,354045.0],["2023-01-03",7.9133,7.9674,7.4812,7.5892,564404.0],["2023-01-04",7.5622,7.7963,7.3102,7.7513,293314.0],["2023-01-05",7.7873,7.9493,7.7063,7.8953,287988.0],["2023-01-06",7.9674,8.4085,7.9674,8.2734,359985.0],["2023-01-09",8.3185,8.4805,8.1474,8.1744,380878.0],["2023-01-10",8.2644,8.3365,7.9764,8.1204,273036.0],["2023-01-11",8.2464,8.3365,7.9493,8.0754,283994.0],["2023-01-12",8.2284,8.5255,8.1204,8.3365,367154.0],["2023-01-13",8.3005,8.4895,8.1654,8.4445,201244.0],["2023-01-17",8.4535,9.0207,8.4535,8.9576,496298.0],["2023-01-18",9.0477,9.3988,9.0297,9.0567,628207.0],["2023-01-19",8.9216,9.3178,8.6876,9.2997,498244.0],["2023-01-20",9.3808,9.5698,9.2097,9.4888,285325.0],["2023-01-23",9.5968,9.7139,9.2727,9.4078,263921.0],["2023-01-24",9.3898,9.5428,9.2367,9.5068,241697.0],["2023-01-25",9.5518,9.6058,9.1827,9.4348,392963.0],["2023-01-26",9.5248,9.7229,8.7956,9.2907,455640.0],["2023-01-27",9.3628,9.4618,9.1107,9.1557,259824.0],["2023-01-30",9.1377,9.4168,8.9756,9.3808,213226.0],["2023-01-31",9.3538,9.5788,9.2997,9.3898,224287.0],["2023-02-01",9.3988,9.5068,9.1557,9.4618,294235.0],["2023-02-02",9.4528,9.5698,9.2727,9.4258,415596.0],["2023-02-03",9.4348,9.6689,9.3178,9.3898,359473.0],["2023-02-06",9.3177,9.4258,9.0297,9.1197,313899.0],["2023-02-07",9.1377,9.2997,8.9306,9.2367,253372.0],["2023-02-08",9.2367,9.2367,8.9576,9.0117,306013.0],["2023-02-09",9.0747,9.1017,8.8406,8.9486,252246.0],["2023-02-10",8.9666,9.1737,8.7236,9.1377,270680.0],["2023-02-13",9.1557,9.1647,8.8406,8.8586,300483.0],["2023-02-14",8.7506,9.3718,8.6155,9.2997,453489.0],["2023-02-15",9.1557,9.3448,9.0837,9.3087,255318.0],["2023-02-16",9.1647,9.9659,9.1197,9.7499,658420.0],["2023-02-17",9.7499,9.7499,9.3898,9.5518,376576.0],["2023-02-21",9.5158,9.6599,8.9396,9.0657,476635.0],["2023-02-22",9.0027,9.1467,8.9126,8.9847,475508.0],["2023-02-23",9.0387,9.2097,8.6786,8.8316,438639.0],["2023-02-24",8.8046,8.8136,8.4355,8.5975,353431.0],["2023-02-27",8.7236,9.0207,8.6786,9.0027,251836.0],["2023-02-28",9.0072,9.2716,8.9069,9.071,330285.0],["2023-03-01",9.1349,9.5177,9.0893,9.3992,304989.0],["2023-03-02",9.3445,9.5724,9.2442,9.5269,323731.0],["2023-03-03",9.5724,10.0009,9.5177,9.9006,614586.0],["2023-03-06",9.9006,9.9462,9.226,9.3081,468851.0],["2023-03-07",9.2442,9.3263,8.9616,9.0346,403511.0],["2023-03-08",9.0893,9.2716,9.0254,9.0801,409042.0],["2023-03-09",9.0801,9.5724,8.6517,8.679,851572.0],["2023-03-10",8.6152,9.2078,8.6152,8.9343,614074.0],["2023-03-13",8.6152,8.9707,8.5605,8.6243,525691.0],["2023-03-14",8.8067,8.9707,8.442,8.6152,437205.0],["2023-03-15",8.3782,8.3782,7.7491,7.8494,921009.0],["2023-03-16",7.74,8.05,7.5941,7.895,438844.0],["2023-03-17",7.8129,7.9588,7.658,7.74,463935.0],["2023-03-20",7.8129,7.9497,7.6306,7.6397,225106.0],["2023-03-21",7.74,8.0135,7.6944,7.9406,819824.0],["2023-03-22",8.0044,8.0226,7.6944,7.6944,580892.0],["2023-03-23",7.7309,7.9588,7.5394,7.6033,363058.0],["2023-03-24",7.503,7.8312,7.4027,7.8221,291777.0],["2023-03-27",7.9406,8.0317,7.7127,7.9588,264228.0],["2023-03-28",7.9679,8.2141,7.9223,8.0317,374528.0],["2023-03-29",8.1411,8.1776,7.9406,7.977,290549.0],["2023-03-30",8.05,8.1047,7.8859,7.9862,395318.0],["2023-03-31",8.0226,8.1685,7.977,8.0317,320249.0],["2023-04-03",8.1958,8.205,7.8585,8.1503,356810.0],["2023-04-04",8.1229,8.2505,7.9588,8.0409,311953.0],["2023-04-05",7.9862,7.9862,7.7035,7.9315,275698.0],["2023-04-06",7.977,8.0044,7.7947,7.8403,219678.0],["2023-04-10",7.8403,7.9679,7.7309,7.7491,185062.0],["2023-04-11",7.8585,7.9862,7.8038,7.8585,260541.0],["2023-04-12",7.9132,8.0682,7.74,7.8768,246510.0],["2023-04-13",7.9223,8.1867,7.8768,8.1047,443043.0],["2023-04-14",8.1047,8.2414,7.7674,7.9679,303658.0],["2023-04-17",8.0226,8.2141,8.0135,8.1229,403306.0],["2023-04-18",8.1594,8.2323,7.9679,8.0864,226335.0],["2023-04-19",8.0317,8.0682,7.8768,8.0317,243028.0],["2023-04-20",7.9315,8.05,7.8038,7.8859,359371.0],["2023-04-21",7.8403,7.8585,7.4665,7.6306,502033.0],["2023-04-24",7.6124,7.7765,7.4574,7.74,290958.0],["2023-04-25",7.6033,7.6033,7.3389,7.4118,382209.0],["2023-04-26",7.4483,7.6124,7.3662,7.4118,297410.0],["2023-04-27",7.3936,7.6488,7.2386,7.503,331821.0],["2023-04-28",7.4574,7.5121,7.3206,7.4118,262282.0],["2023-05-01",7.4574,7.4756,7.1201,7.1657,380980.0],["2023-05-02",7.1657,7.2112,6.7828,6.8922,523848.0],["2023-05-03",6.8466,7.0927,6.7463,6.7463,337761.0],["2023-05-04",7.585,7.9223,7.1018,7.5577,1501389.0],["2023-05-05",7.8312,9.0619,7.74,9.0528,1099926.0],["2023-05-08",9.2078,9.381,8.8614,9.1987,609875.0],["2023-05-09",9.1348,9.4722,8.9616,9.1895,585603.0],["2023-05-10",9.2351,9.2351,8.597,9.1804,677776.0],["2023-05-11",9.0163,9.0437,8.6973,8.8614,237600.0],["2023-05-12",8.9069,8.9799,8.6699,8.7611,241492.0],["2023-05-15",8.8522,8.9434,8.679,8.7155,315640.0],["2023-05-16",8.6608,8.6699,8.1047,8.1138,524565.0],["2023-05-17",8.1958,8.3052,8.0044,8.2505,316152.0],["2023-05-18",8.205,8.3873,7.9497,8.3873,249276.0],["2023-05-19",8.4876,8.524,8.1229,8.205,300585.0],["2023-05-22",8.205,8.3873,8.0591,8.2414,247739.0],["2023-05-23",8.2414,8.3782,8.1229,8.1867,182399.0],["2023-05-24",8.1503,8.1685,7.9588,8.1594,171134.0],["2023-05-25",8.0044,8.0773,7.6853,7.8129,249583.0],["2023-05-26",7.8312,7.8585,7.5121,7.5212,438434.0],["2023-05-30",7.503,7.503,6.7645,7.038,529788.0],["2023-05-31",7.0241,7.0241,6.7647,6.8666,577820.0],["2023-06-01",6.8203,7.0427,6.7276,6.9963,431675.0],["2023-06-02",7.0983,7.2836,7.0056,7.228,558156.0],["2023-06-05",7.228,7.3299,7.0427,7.0705,377908.0],["2023-06-06",7.0056,7.3577,6.95,7.3392,390095.0],["2023-06-07",7.4133,7.8952,7.4133,7.8767,491075.0],["2023-06-08",7.8581,7.9415,7.5523,7.6913,357630.0],["2023-06-09",7.784,7.8396,7.5338,7.5616,340322.0],["2023-06-12",7.506,7.6357,7.2373,7.2929,320146.0],["2023-06-13",7.3855,7.7562,7.3855,7.6357,310110.0],["2023-06-14",7.7006,8.0898,7.7006,8.062,567374.0],["2023-06-15",7.9971,8.2659,7.8674,8.1917,318712.0],["2023-06-16",8.201,8.4049,8.1639,8.3493,443350.0],["2023-06-20",8.3029,9.0072,8.1732,8.8219,558976.0],["2023-06-21",8.7755,8.9238,8.618,8.8589,314104.0],["2023-06-22",7.1909,7.4875,7.0149,7.4875,464755.0],["2023-06-23",7.4411,8.4049,7.4411,7.9415,1262867.0],["2023-06-26",7.9786,8.0991,7.4597,7.5431,507257.0],["2023-06-27",7.5709,7.8489,7.3114,7.6265,544535.0],["2023-06-28",7.645,7.645,7.3485,7.506,371353.0],["2023-06-29",7.506,7.8396,7.4597,7.8118,303965.0],["2023-06-30",7.8859,7.9601,7.6913,7.8211,327315.0],["2023-07-03",7.8767,8.0527,7.8211,7.9137,210256.0],["2023-07-05",8.0157,8.479,7.8674,8.062,638346.0],["2023-07-06",8.0064,8.0527,7.7562,7.9601,357220.0],["2023-07-07",7.9693,8.4605,7.8674,8.3215,486057.0],["2023-07-10",8.2566,8.5902,8.2288,8.4141,250300.0],["2023-07-11",8.4141,8.479,8.1639,8.34,463731.0],["2023-07-12",8.4234,8.4883,8.0342,8.062,369817.0],["2023-07-13",8.1454,8.3215,8.062,8.1361,386203.0],["2023-07-14",8.0991,8.1825,7.6635,7.8303,417235.0],["2023-07-17",7.7377,7.9601,7.7377,7.8581,462399.0],["2023-07-18",7.8674,8.5809,7.8489,8.3956,583862.0],["2023-07-19",8.3863,8.5161,8.1454,8.1825,393065.0],["2023-07-20",8.201,8.201,7.8767,8.0713,399927.0],["2023-07-21",8.0713,8.2195,7.9693,8.1269,338478.0],["2023-07-24",8.1454,8.6551,8.0898,8.5624,221624.0],["2023-07-25",8.5717,8.7292,8.4883,8.5902,281639.0],["2023-07-26",8.5253,8.5624,8.2473,8.3585,291163.0],["2023-07-27",8.3122,8.3585,8.1917,8.2751,199400.0],["2023-07-28",8.2937,8.3863,8.201,8.3215,171851.0],["2023-07-31",8.3493,8.7292,8.3493,8.5253,468032.0],["2023-08-01",8.4883,8.6643,8.4419,8.5346,212304.0],["2023-08-02",8.4883,8.4883,8.2751,8.3215,207900.0],["2023-08-03",8.3122,8.3122,8.0713,8.2473,278361.0],["2023-08-04",8.2566,8.3863,8.2195,8.2381,282048.0],["2023-08-07",8.3493,8.7014,8.2937,8.5717,382926.0],["2023-08-08",8.4327,8.7385,8.2381,8.5995,394396.0],["2023-08-09",7.6913,7.8952,7.4597,7.5523,955420.0],["2023-08-10",7.5801,7.7006,7.4133,7.4875,630870.0],["2023-08-11",7.5245,7.6728,7.3299,7.5801,395625.0],["2023-08-14",7.6172,7.7284,7.4411,7.6728,354660.0],["2023-08-15",7.6357,7.6635,7.4041,7.4689,352509.0],["2023-08-16",7.4319,7.6728,7.4319,7.5245,260439.0],["2023-08-17",7.5616,7.6728,7.4875,7.4967,227666.0],["2023-08-18",7.4133,7.5153,7.2929,7.4597,224799.0],["2023-08-21",7.4875,7.5245,7.2558,7.3392,191207.0],["2023-08-22",7.3763,7.4319,7.2836,7.4226,210768.0],["2023-08-23",7.4226,7.4689,7.3299,7.4504,213328.0],["2023-08-24",7.3763,7.4689,7.2929,7.3114,252655.0],["2023-08-25",7.3763,7.3948,7.089,7.1817,341448.0],["2023-08-28",7.228,7.3392,7.1446,7.2465,270680.0],["2023-08-29",7.2651,7.4689,7.2002,7.3855,165911.0],["2023-08-30",7.3948,7.506,7.3021,7.4133,230534.0],["2023-08-31",7.4557,7.5875,7.3427,7.3804,326803.0],["2023-09-01",7.3898,7.7099,7.3898,7.6063,308983.0],["2023-09-05",7.5781,7.7099,7.4933,7.5875,316050.0],["2023-09-06",7.5592,7.7287,7.3992,7.4839,317688.0],["2023-09-07",7.4933,7.6251,7.3333,7.371,489027.0],["2023-09-08",7.371,7.4839,7.3051,7.4369,255625.0],["2023-09-11",7.4839,7.5969,7.371,7.4086,270271.0],["2023-09-12",7.4369,7.6063,7.418,7.531,417030.0],["2023-09-13",7.5404,7.8981,7.4369,7.8134,530095.0],["2023-09-14",7.9076,8.2559,7.8887,8.19,450314.0],["2023-09-15",8.2653,8.6795,8.2653,8.4724,835698.0],["2023-09-18",8.51,8.7171,8.3312,8.35,339707.0],["2023-09-19",8.35,8.6324,8.35,8.5194,354762.0],["2023-09-20",8.5477,8.736,8.3877,8.463,273650.0],["2023-09-21",8.35,8.4818,8.2088,8.3877,267813.0],["2023-09-22",8.4441,8.5194,8.3312,8.4347,161200.0],["2023-09-25",8.3971,8.9336,8.3594,8.8489,361009.0],["2023-09-26",8.8395,8.9807,8.6983,8.7924,348617.0],["2023-09-27",9.1313,10.2704,9.0654,10.0162,1063262.0],["2023-09-28",10.0727,10.5246,10.0727,10.2422,590007.0],["2023-09-29",10.2516,10.534,10.1668,10.3457,449085.0],["2023-10-02",10.2704,10.2704,9.2914,9.555,682897.0],["2023-10-03",9.4796,9.5361,9.0937,9.2914,396547.0],["2023-10-04",9.4702,9.4702,9.009,9.1972,475815.0],["2023-10-05",9.1878,9.5455,9.1878,9.3102,383540.0],["2023-10-06",9.3102,9.442,9.2066,9.3384,211382.0],["2023-10-09",9.3479,9.6491,9.3479,9.602,219883.0],["2023-10-10",9.6491,9.7715,9.5832,9.6679,242414.0],["2023-10-11",9.6397,9.6962,9.4702,9.5738,254396.0],["2023-10-12",9.4891,9.5644,9.1502,9.3196,262897.0],["2023-10-13",9.329,9.5173,9.2537,9.3384,250812.0],["2023-10-16",9.3949,9.4796,9.0937,9.1784,398800.0],["2023-10-17",9.6114,11.8331,9.6114,11.8237,1957234.0],["2023-10-18",11.8802,12.0402,11.6354,11.6919,690475.0],["2023-10-19",11.7107,11.786,11.4565,11.6166,432187.0],["2023-10-20",11.6354,11.786,11.08,11.1459,416518.0],["2023-10-23",11.08,11.3059,10.9858,11.1365,348720.0],["2023-10-24",11.2212,11.5036,11.1553,11.1647,359780.0],["2023-10-25",11.0988,11.24,10.9482,11.1929,311441.0],["2023-10-26",11.1365,11.4377,10.9011,11.2494,275289.0],["2023-10-27",11.2777,11.3247,11.0894,11.2494,198274.0],["2023-10-30",11.3342,11.5695,11.0706,11.2683,222443.0],["2023-10-31",11.24,11.3436,10.9105,11.0894,286759.0],["2023-11-01",11.2118,11.5318,11.0517,11.5224,311646.0],["2023-11-02",11.5977,12.0967,11.4754,11.513,497732.0],["2023-11-03",11.6448,11.7389,11.2965,11.4189,265355.0],["2023-11-06",11.6636,11.6636,11.08,11.2212,227666.0],["2023-11-07",11.1741,11.1929,10.5905,10.7505,336942.0],["2023-11-08",11.786,11.786,10.7787,11.0141,558156.0],["2023-11-09",12.5485,15.5515,11.4377,15.0526,4843568.0],["2023-11-10",15.5609,16.6718,14.7796,16.4458,3245807.0],["2023-11-13",16.9447,18.5922,16.8035,17.2272,5559032.0],["2023-11-14",17.6884,18.771,17.0012,17.0765,3723159.0],["2023-11-15",17.2083,17.3401,16.1069,16.9447,2519487.0],["2023-11-16",16.9165,17.9332,14.9679,15.6551,3404139.0],["2023-11-17",15.5515,16.2011,14.9679,16.0881,1693415.0],["2023-11-20",16.0881,16.3329,15.3162,15.4668,1509685.0],["2023-11-21",15.1185,15.7398,15.0149,15.7021,1266759.0],["2023-11-22",15.6833,16.5305,15.3538,16.4835,1433898.0],["2023-11-24",16.5305,17.133,16.0693,16.1069,975289.0],["2023-11-27",16.2858,16.5682,15.9375,16.3893,936371.0],["2023-11-28",16.427,16.5023,15.7398,15.9469,959107.0],["2023-11-29",15.9751,16.0128,15.3444,15.5703,968120.0],["2023-11-30",15.6699,16.0209,15.4233,15.8407,796371.0],["2023-12-01",15.8312,17.1686,15.8217,16.59,2006495.0],["2023-12-04",16.609,16.609,15.8976,16.1252,1089173.0],["2023-12-05",16.0494,17.7283,16.0494,16.7039,2335142.0],["2023-12-06",16.9979,17.6429,16.4383,16.59,2504227.0],["2023-12-07",17.0548,17.0548,16.0683,16.2201,1661770.0],["2023-12-08",16.2201,16.941,15.8312,15.9166,1620497.0],["2023-12-11",15.8217,16.0114,14.304,15.3474,3942734.0],["2023-12-12",15.3759,15.3759,14.7309,14.7499,1188822.0],["2023-12-13",14.8162,15.0344,14.5791,14.8068,1244330.0],["2023-12-14",14.7214,14.8921,14.0859,14.1618,2083818.0],["2023-12-15",14.304,14.6076,14.0764,14.3325,2139736.0],["2023-12-18",14.3894,15.2905,14.3894,14.6929,1094191.0],["2023-12-19",14.7499,15.632,14.7499,15.3,844506.0],["2023-12-20",15.2621,15.9071,15.2621,15.4138,920702.0],["2023-12-21",15.5561,16.1158,15.3664,15.8502,1088661.0],["2023-12-22",15.9924,17.0833,15.7363,16.8651,1395698.0],["2023-12-26",17.1212,17.3014,16.5616,16.7513,710344.0],["2023-12-27",16.7987,17.5006,16.7228,16.922,1183291.0],["2023-12-28",16.7703,16.903,16.1727,16.3339,1095727.0],["2023-12-29",16.4098,16.5426,15.9355,16.296,1175201.0],["2024-01-02",16.277,16.8461,16.1442,16.7228,735845.0],["2024-01-03",16.59,18.0603,16.5047,17.7662,1676108.0],["2024-01-04",17.7662,19.7771,17.5196,19.5874,2521842.0],["2024-01-05",19.7866,19.7866,18.4776,19.3503,1889846.0],["2024-01-08",19.4357,19.9953,18.582,19.7582,1952318.0],["2024-01-09",19.9479,21.3897,19.8151,21.2474,1979560.0],["2024-01-10",21.5319,21.5319,19.9384,20.3273,2031894.0],["2024-01-11",20.4316,20.6783,19.4451,19.7107,795654.0],["2024-01-12",19.8056,20.7162,19.6633,19.7107,859868.0],["2024-01-16",19.3503,19.4451,16.7513,17.1971,2445954.0],["2024-01-17",16.8841,17.6998,16.7702,17.605,1109963.0],["2024-01-18",17.7188,19.0373,17.5765,18.9614,1094703.0],["2024-01-19",19.0373,19.189,18.6484,18.8855,821155.0],["2024-01-22",18.5061,18.563,17.8611,18.0982,785311.0],["2024-01-23",18.2784,18.6389,17.918,18.212,900117.0],["2024-01-24",18.3923,19.0657,17.88,17.9559,928076.0],["2024-01-25",17.9749,18.0128,17.0169,17.2161,1120512.0],["2024-01-26",17.3583,17.8231,17.0548,17.7188,583145.0],["2024-01-29",17.9085,18.0223,17.4722,17.8136,782648.0],["2024-01-30",17.9275,18.1456,17.254,18.1267,653196.0],["2024-01-31",18.1836,18.7622,17.8136,17.9085,851060.0],["2024-02-01",18.0034,18.6579,17.6429,17.9749,727447.0],["2024-02-02",17.8231,18.2405,16.9979,17.1402,1086613.0],["2024-02-05",16.8841,16.8841,15.7648,16.1916,1312435.0],["2024-02-06",16.2675,16.3149,15.4707,15.7269,1023218.0],["2024-02-07",15.7174,15.8217,15.319,15.4992,993006.0],["2024-02-08",15.4328,16.0683,14.9585,15.7553,744345.0],["2024-02-09",15.8407,15.8407,14.9111,15.3474,828324.0],["2024-02-12",15.4707,16.1347,15.4613,16.0399,562253.0],["2024-02-13",17.2161,18.0128,16.0778,17.1876,1601857.0],["2024-02-14",17.4342,17.586,16.9979,17.4532,826686.0],["2024-02-15",17.3014,17.4342,16.7513,17.3773,824433.0],["2024-02-16",17.5481,17.605,16.6944,17.0738,562970.0],["2024-02-20",16.9315,16.9505,16.3244,16.5711,583350.0],["2024-02-21",16.5236,17.0928,16.258,17.0643,546788.0],["2024-02-22",17.0738,17.4911,16.5141,17.4058,858127.0],["2024-02-23",17.3109,17.4153,17.0643,17.1876,580483.0],["2024-02-26",17.3299,18.4017,17.1022,18.3733,1256517.0],["2024-02-27",18.4966,18.8001,18.0887,18.4017,709524.0],["2024-02-28",18.4966,18.4966,15.8596,16.3908,1354937.0],["2024-02-29",16.6758,17.2304,16.5419,16.8096,732465.0],["2024-03-01",16.9053,17.4885,16.8288,17.2017,822180.0],["2024-03-04",17.3164,17.9188,17.2017,17.7085,812041.0],["2024-03-05",17.6511,18.5881,17.2782,17.7467,754074.0],["2024-03-06",17.9571,18.4734,17.8901,18.3587,802619.0],["2024-03-07",18.3587,18.7029,18.1196,18.2343,981229.0],["2024-03-08",17.5937,19.7929,17.3642,19.7738,1445369.0],["2024-03-11",19.6495,19.7929,18.2248,18.6168,1279765.0],["2024-03-12",18.2248,18.3587,16.4463,16.7045,1579121.0],["2024-03-13",16.7045,16.8766,15.9491,16.3507,1187490.0],["2024-03-14",16.1499,16.3794,15.4519,16.016,1080058.0],["2024-03-15",15.9586,16.3794,15.7865,16.0925,2646992.0],["2024-03-18",16.0064,16.0734,15.4041,15.777,1380029.0],["2024-03-19",15.6813,15.8535,15.5092,15.6335,832831.0],["2024-03-20",15.6718,16.1499,15.5188,16.1116,630051.0],["2024-03-21",16.2264,16.3889,15.863,15.9204,659751.0],["2024-03-22",16.1977,16.3411,15.8726,15.9778,677673.0],["2024-03-25",16.1021,16.4367,15.9778,16.0925,701433.0],["2024-03-26",16.0734,16.1786,15.1937,15.6909,1585061.0],["2024-03-27",15.8343,16.1977,15.4423,15.8248,751616.0],["2024-03-28",15.9491,16.2455,15.5762,16.1021,823409.0],["2024-04-01",16.1212,16.475,15.8152,15.8726,450417.0],["2024-04-02",16.0351,16.2359,15.5379,15.6527,490153.0],["2024-04-03",15.6813,15.93,15.624,15.7961,461682.0],["2024-04-04",15.8535,15.93,15.2702,15.3467,538493.0],["2024-04-05",15.2415,15.4423,15.1076,15.1841,484623.0],["2024-04-08",15.2319,15.6527,14.7921,15.1554,722531.0],["2024-04-09",15.2511,15.5762,14.926,15.1459,528763.0],["2024-04-10",14.8877,15.3849,14.8208,15.1172,528559.0],["2024-04-11",15.1363,15.4232,15.0598,15.2128,440175.0],["2024-04-12",15.2798,15.4519,14.8208,15.0216,481960.0],["2024-04-15",14.8303,15.3849,14.8303,14.9547,493943.0],["2024-04-16",14.7252,15.5092,14.4574,15.471,562048.0],["2024-04-17",15.5092,16.1786,15.4232,15.624,584477.0],["2024-04-18",15.71,15.8057,14.7921,14.9642,596562.0],["2024-04-19",14.8877,15.1841,14.859,14.9068,469978.0],["2024-04-22",14.8112,15.1363,14.6009,14.9355,380263.0],["2024-04-23",14.6774,14.6774,13.9124,14.0463,808661.0],["2024-04-24",14.1037,14.7156,14.0941,14.7156,502238.0],["2024-04-25",14.5148,15.2511,14.3618,15.2128,472436.0],["2024-04-26",15.0598,15.4997,15.0503,15.2798,422867.0],["2024-04-29",15.2702,15.8343,15.2224,15.8343,344213.0],["2024-04-30",15.6527,15.8821,14.9547,14.9929,702048.0],["2024-05-01",15.0981,15.1841,14.5722,14.9547,441200.0],["2024-05-02",15.1076,15.5379,14.9547,15.0025,620629.0],["2024-05-03",15.0885,15.6527,14.9833,15.5857,433211.0],["2024-05-06",15.5857,15.7961,14.926,15.0216,566042.0],["2024-05-07",15.0216,15.5762,14.9833,15.0407,593489.0],["2024-05-08",15.012,15.2702,14.7539,15.2606,634967.0],["2024-05-09",14.0176,14.3427,12.373,12.7172,2345997.0],["2024-05-10",12.7268,12.7554,12.2009,12.3825,1035098.0],["2024-05-13",12.1722,12.5546,12.1244,12.373,753767.0],["2024-05-14",12.373,12.6981,12.3156,12.5929,593387.0],["2024-05-15",12.6694,12.6694,12.2009,12.4303,738917.0],["2024-05-16",12.459,12.6981,12.3538,12.4686,571060.0],["2024-05-17",12.5546,12.8128,12.373,12.7172,450110.0],["2024-05-20",12.8319,13.6542,12.765,13.6256,697747.0],["2024-05-21",13.5586,13.9602,13.5108,13.7594,521287.0],["2024-05-22",13.6638,14.1037,13.4534,14.0367,620219.0],["2024-05-23",14.0176,14.1419,13.3196,13.4248,399619.0],["2024-05-24",13.5204,13.6542,13.3674,13.5108,265150.0],["2024-05-28",13.7116,13.8455,13.5682,13.6447,517293.0],["2024-05-29",13.5204,13.5778,13.157,13.1762,344316.0],["2024-05-30",13.1953,13.3961,13.1379,13.3483,267915.0],["2024-05-31",13.7423,13.9065,13.4333,13.665,439663.0],["2024-06-03",13.6843,14.4859,13.6843,14.2927,547198.0],["2024-06-04",14.0899,14.2058,12.709,12.8055,649407.0],["2024-06-05",12.7862,13.2015,12.68,13.1822,401463.0],["2024-06-06",13.1532,13.4333,12.9987,13.1532,383540.0],["2024-06-07",12.9021,12.9021,12.5255,12.651,332846.0],["2024-06-10",12.6993,12.7572,12.2164,12.6317,394396.0],["2024-06-11",12.4772,12.4772,12.1778,12.2647,479707.0],["2024-06-12",12.6027,12.6027,12.0619,12.0812,356401.0],["2024-06-13",11.9847,12.2937,11.9557,12.1488,340527.0],["2024-06-14",12.0426,12.2358,11.7819,11.8108,541053.0],["2024-06-17",11.8591,11.9074,11.5404,11.7819,650534.0],["2024-06-18",11.5404,11.8977,11.5308,11.8688,435362.0],["2024-06-20",11.9074,12.1971,11.8012,11.9171,491075.0],["2024-06-21",11.8881,11.9364,11.5308,11.9364,2405602.0],["2024-06-24",11.9364,12.2647,11.7143,11.7239,526408.0],["2024-06-25",11.8301,11.8301,11.2507,11.2893,676137.0],["2024-06-26",11.3183,11.6756,11.3183,11.666,428398.0],["2024-06-27",11.6853,11.8301,11.4245,11.5404,378829.0],["2024-06-28",11.7915,12.0619,11.6949,12.0233,1902647.0],["2024-07-01",12.6993,13.7713,12.5544,13.5298,1403994.0],["2024-07-02",13.4429,14.1575,13.2691,13.665,782341.0],["2024-07-03",13.694,14.3217,13.694,13.9934,426759.0],["2024-07-05",14.1672,14.1672,13.4139,13.6554,451031.0],["2024-07-08",13.665,14.1865,13.665,14.1382,532758.0],["2024-07-09",14.1962,14.341,13.9451,14.2541,407300.0],["2024-07-10",14.399,14.399,13.6071,13.9741,559180.0],["2024-07-11",14.3121,14.3121,13.7037,14.2348,467725.0],["2024-07-12",14.2927,14.5728,13.9837,14.2638,435874.0],["2024-07-15",14.3121,14.9591,14.1479,14.7273,454616.0],["2024-07-16",14.6694,14.6694,14.003,14.5825,628310.0],["2024-07-17",14.6018,14.9108,14.4666,14.7949,451031.0],["2024-07-18",14.737,14.7563,14.0803,14.2155,391119.0],["2024-07-19",14.2348,14.2348,13.7133,13.7809,368486.0],["2024-07-22",13.7906,13.7906,13.2594,13.2884,394396.0],["2024-07-23",13.1822,13.1822,12.622,12.8055,558361.0],["2024-07-24",12.9214,13.2401,12.9214,13.0276,343701.0],["2024-07-25",13.3367,13.3367,12.5738,12.6896,494967.0],["2024-07-26",12.8248,13.1918,12.7959,13.1435,423072.0],["2024-07-29",13.1532,13.2691,12.7186,12.9794,366028.0],["2024-07-30",12.9214,12.9794,12.622,12.7476,313284.0],["2024-07-31",12.9504,13.4043,12.8924,13.1339,269861.0],["2024-08-01",13.0566,13.1532,12.5062,12.6703,616942.0],["2024-08-02",12.3034,12.3613,11.7046,11.946,648998.0],["2024-08-05",11.0769,11.4632,10.8161,11.3183,656576.0],["2024-08-06",11.1928,11.4632,11.1831,11.328,392655.0],["2024-08-07",11.637,11.6853,11.0093,11.1155,605881.0],["2024-08-08",12.2068,13.2884,12.0909,12.5641,1203774.0],["2024-08-09",12.6027,12.8828,12.2551,12.8731,436284.0],["2024-08-12",12.8731,13.0759,12.4289,12.7669,485852.0],["2024-08-13",12.6896,12.7379,12.0619,12.4096,742399.0],["2024-08-14",12.4868,12.4868,11.1155,11.5694,895713.0],["2024-08-15",11.5308,11.8205,11.5115,11.6467,394396.0],["2024-08-16",11.6467,11.9074,11.5115,11.8977,505925.0],["2024-08-19",11.9557,12.1102,11.3763,11.6853,626876.0],["2024-08-20",11.7239,11.7239,11.2217,11.2507,325677.0],["2024-08-21",11.4921,12.1102,11.4728,11.7046,648690.0],["2024-08-22",11.5404,11.6853,11.0383,11.299,471719.0],["2024-08-23",11.4149,11.5887,11.2121,11.3956,576796.0],["2024-08-26",11.4825,11.6177,11.3087,11.3376,298230.0],["2024-08-27",11.4149,11.8977,11.3859,11.6563,414367.0],["2024-08-28",11.4825,11.8495,11.3956,11.7722,370636.0],["2024-08-29",11.8398,12.342,11.8398,12.1585,344930.0],["2024-08-30",12.2932,12.4006,11.8343,11.9027,424916.0],["2024-09-03",11.7367,11.8148,10.6138,10.6626,807534.0],["2024-09-04",10.565,10.7993,10.438,10.5943,567886.0],["2024-09-05",10.5259,10.604,9.9205,10.0279,611616.0],["2024-09-06",9.901,9.9889,9.0613,9.1784,1020453.0],["2024-09-09",9.2175,9.4909,9.1491,9.198,517600.0],["2024-09-10",9.1687,9.237,8.8172,9.032,635889.0],["2024-09-11",9.1394,9.4421,8.9148,9.4323,447959.0],["2024-09-12",9.5202,10.1646,9.5202,9.8326,598405.0],["2024-09-13",10.0084,10.3697,9.9889,10.1549,529378.0],["2024-09-16",10.1744,10.272,9.5299,9.6959,541872.0],["2024-09-17",9.8619,9.9889,9.6471,9.6862,554674.0],["2024-09-18",9.6764,10.0377,9.5788,9.6471,399824.0],["2024-09-19",10.0475,10.0475,9.6959,9.9791,383848.0],["2024-09-20",9.94,10.233,9.7741,9.901,1463701.0],["2024-09-23",9.8912,9.9986,9.7545,9.901,396854.0],["2024-09-24",10.1939,11.3266,10.1939,10.7407,1056298.0],["2024-09-25",10.6431,10.7602,10.4283,10.5161,592363.0],["2024-09-26",10.9653,11.2289,10.8481,11.0629,523438.0],["2024-09-27",11.1313,11.6879,11.0727,11.2387,634660.0],["2024-09-30",11.6,11.7367,11.2289,11.4242,681156.0],["2024-10-01",11.473,11.7757,11.1215,11.6879,698566.0],["2024-10-02",11.7562,11.805,11.4633,11.5512,432699.0],["2024-10-03",11.3852,11.5219,11.1996,11.2582,461477.0],["2024-10-04",11.434,11.7269,11.3559,11.5023,366745.0],["2024-10-07",11.5121,11.7074,11.0825,11.3266,392143.0],["2024-10-08",11.0532,11.0922,10.6528,10.9262,378625.0],["2024-10-09",10.7895,10.8969,10.4868,10.6821,489539.0],["2024-10-10",10.6919,10.9555,10.6431,10.9458,250505.0],["2024-10-11",10.9751,11.1118,10.9067,10.9555,198888.0],["2024-10-14",10.8188,10.9946,10.6626,10.8286,328442.0],["2024-10-15",10.6528,10.8579,10.6138,10.6138,320249.0],["2024-10-16",10.7895,11.1313,10.7212,10.731,303453.0],["2024-10-17",10.7602,10.8481,10.4966,10.5454,341243.0],["2024-10-18",10.6821,10.7993,10.3209,10.3892,373197.0],["2024-10-21",10.4771,10.4771,10.0572,10.3111,392246.0],["2024-10-22",10.3404,10.3599,9.9986,10.1158,272524.0],["2024-10-23",10.0182,10.0475,9.6081,9.7155,467827.0],["2024-10-24",9.7643,10.1549,9.5885,10.106,996795.0],["2024-10-25",10.1939,10.3404,9.9108,9.9693,271090.0],["2024-10-28",10.0279,10.2427,9.9889,10.0572,402794.0],["2024-10-29",10.067,10.106,9.8619,9.9108,309598.0],["2024-10-30",9.8619,10.0377,9.7155,9.8131,333153.0],["2024-10-31",9.7936,10.067,9.6374,9.9108,524257.0],["2024-11-01",9.9303,10.1256,9.7741,9.8619,501521.0],["2024-11-04",9.8522,10.106,9.7057,9.9205,478171.0],["2024-11-05",9.7643,10.8872,9.3542,10.8677,810504.0],["2024-11-06",11.7562,12.1761,11.2778,12.1272,1284988.0],["2024-11-07",12.1272,12.303,11.8538,11.932,590417.0],["2024-11-08",11.6097,11.932,11.3754,11.5902,614791.0],["2024-11-11",11.6976,12.3128,11.5804,12.2737,610285.0],["2024-11-12",12.0101,12.0687,11.5023,11.5512,459020.0],["2024-11-13",11.6879,12.0394,11.5512,12.0101,614279.0],["2024-11-14",12.1761,12.5178,11.9515,12.1175,577205.0],["2024-11-15",12.3128,12.4495,11.805,11.8636,512889.0],["2024-11-18",11.9808,12.2542,11.7953,12.2249,421434.0],["2024-11-19",12.0296,12.2932,11.8636,12.2054,739839.0],["2024-11-20",12.2444,12.5569,12.0687,12.137,394294.0],["2024-11-21",12.1272,13.3673,12.0491,12.84,623701.0],["2024-11-22",12.8498,12.8889,11.6781,12.2639,591851.0],["2024-11-25",12.5081,12.5081,11.932,12.1468,480936.0],["2024-11-26",12.0589,12.1468,11.766,12.0589,442838.0],["2024-11-27",12.2639,12.8303,11.9905,12.469,366437.0],["2024-11-29",12.4592,12.635,12.3225,12.4495,478683.0],["2024-12-02",12.5148,12.5148,11.785,12.0118,361288.0],["2024-12-03",12.3373,13.1558,12.2288,12.4852,598361.0],["2024-12-04",12.8895,14.4773,12.8008,13.7475,1467157.0],["2024-12-05",13.5602,13.6588,12.4852,12.6529,679076.0],["2024-12-06",12.6331,12.6923,11.6272,11.7357,683537.0],["2024-12-09",11.9625,12.7613,11.9625,12.3471,488038.0],["2024-12-10",12.2682,12.643,12.1302,12.574,373659.0],["2024-12-11",12.574,12.574,11.5878,11.6765,1135274.0],["2024-12-12",11.6174,12.0611,11.4103,11.785,463804.0],["2024-12-13",11.7653,11.9132,11.5187,11.854,473335.0],["2024-12-16",11.7949,11.8639,11.1341,11.3807,569969.0],["2024-12-17",11.3116,11.3807,10.9566,11.1538,413509.0],["2024-12-18",11.1834,11.499,10.6213,10.7396,501829.0],["2024-12-19",10.8777,11.0256,10.1775,10.286,569767.0],["2024-12-20",10.0592,10.4536,9.9112,10.1085,647439.0],["2024-12-23",10.1479,10.3156,9.8817,10.0296,572707.0],["2024-12-24",10.1183,10.1677,9.9408,10.0394,231091.0],["2024-12-26",10.069,10.2959,9.8915,10.0986,365344.0],["2024-12-27",9.9803,10.1578,9.7732,9.9507,317483.0],["2024-12-30",9.9507,10.1282,9.8323,10.0099,424866.0],["2024-12-31",10.0296,10.2268,9.9408,10.1183,317889.0],["2025-01-02",10.2465,10.7495,10.1282,10.5621,358348.0],["2025-01-03",10.572,10.6114,10.1578,10.217,425880.0],["2025-01-06",10.2465,10.3254,9.5464,9.5661,864942.0],["2025-01-07",9.5759,9.6844,9.2998,9.3886,531539.0],["2025-01-08",9.2998,9.3294,8.9744,9.1519,584470.0],["2025-01-10",9.1519,9.1815,8.7475,8.8659,612355.0],["2025-01-13",8.7771,9.5759,8.7771,9.5365,593900.0],["2025-01-14",9.5759,9.6351,9.3491,9.4773,351554.0],["2025-01-15",9.5661,9.6055,9.2505,9.2998,355610.0],["2025-01-16",9.2702,9.359,9.0927,9.1124,349120.0],["2025-01-17",9.1913,9.5464,9.1716,9.4477,526063.0],["2025-01-21",9.5365,9.6252,9.3688,9.5661,322858.0],["2025-01-22",9.5759,9.6055,9.3688,9.5759,465933.0],["2025-01-23",9.6055,10.217,9.5168,10.0493,782808.0],["2025-01-24",10.1183,10.2959,9.9408,10.0,589235.0],["2025-01-27",10.0,10.1085,9.5365,9.5562,417160.0],["2025-01-28",9.6055,9.7633,9.3195,9.3392,420100.0],["2025-01-29",9.3787,9.8028,9.3195,9.7239,406411.0],["2025-01-30",9.8718,9.8718,9.2998,9.5069,458835.0],["2025-01-31",9.5464,9.5759,9.2702,9.3392,266378.0],["2025-02-03",9.3195,9.4477,9.142,9.3195,319511.0],["2025-02-04",9.2702,9.931,9.2012,9.8225,393331.0],["2025-02-05",9.8422,10.0,9.6844,9.8225,421418.0],["2025-02-06",9.8817,9.9606,9.5365,9.5661,584571.0],["2025-02-07",9.6746,9.8323,9.4477,9.4773,279154.0],["2025-02-10",9.6647,10.3649,9.6647,9.9408,665184.0],["2025-02-11",9.9014,10.1085,9.8323,10.0394,395257.0],["2025-02-12",9.9408,10.4438,9.8323,10.1381,620974.0],["2025-02-13",10.0888,10.5227,9.9408,10.4931,362809.0],["2025-02-14",10.5523,10.6903,9.9014,9.931,724909.0],["2025-02-18",10.0592,10.1183,9.5464,9.5661,555773.0],["2025-02-19",9.4675,9.5069,9.073,9.5069,651191.0],["2025-02-20",9.5168,10.0592,9.4576,9.6746,675324.0],["2025-02-21",9.8028,10.0394,9.4773,9.6154,689723.0],["2025-02-24",9.6252,9.931,9.5069,9.6746,447478.0],["2025-02-25",9.6055,9.7535,9.211,9.5365,623306.0],["2025-02-26",9.5365,9.6647,9.1519,9.3392,474856.0],["2025-02-27",9.3984,9.4675,9.0533,9.3294,532046.0],["2025-02-28",9.31,9.31,8.81,8.94,618300.0],["2025-03-03",9.05,9.4,8.71,8.76,632100.0],["2025-03-04",8.62,8.65,8.34,8.49,483300.0],["2025-03-05",8.61,9.15,8.52,9.04,742300.0],["2025-03-06",8.95,9.1,8.65,8.88,499900.0],["2025-03-07",8.9,9.03,8.46,8.47,454900.0],["2025-03-10",8.39,8.59,8.17,8.4,642100.0],["2025-03-11",9.15,11.74,9.08,11.62,3011900.0],["2025-03-12",11.5,11.57,8.8,8.86,2492600.0],["2025-03-13",8.86,9.71,8.78,9.62,1258600.0],["2025-03-14",9.7,9.71,9.22,9.56,577000.0],["2025-03-17",9.62,9.75,9.09,9.25,548800.0],["2025-03-18",9.17,9.68,9.15,9.67,657300.0],["2025-03-19",9.62,9.69,9.25,9.29,585600.0],["2025-03-20",9.06,9.18,8.83,8.95,999500.0],["2025-03-21",8.96,9.05,8.59,8.79,2008500.0],["2025-03-24",8.94,9.27,8.74,8.97,1000200.0],["2025-03-25",8.89,9.06,8.5,8.51,743000.0],["2025-03-26",8.55,8.59,8.09,8.36,827000.0],["2025-03-27",8.48,8.49,8.21,8.46,807200.0],["2025-03-28",8.42,8.45,8.13,8.16,379400.0],["2025-03-31",8.1,8.27,7.87,8.23,568800.0],["2025-04-01",8.22,8.8,8.14,8.5,610000.0],["2025-04-02",8.35,8.47,8.18,8.34,464600.0],["2025-04-03",8.0,8.12,7.65,7.66,562900.0],["2025-04-04",7.35,7.35,6.51,6.84,1140300.0],["2025-04-07",6.47,7.16,6.3,6.68,800600.0],["2025-04-08",7.28,8.15,7.05,7.61,1628800.0],["2025-04-09",7.57,8.4,7.36,7.91,1358900.0],["2025-04-10",7.94,8.37,7.53,7.71,1213600.0],["2025-04-11",7.7,8.85,7.7,8.7,1201700.0],["2025-04-14",8.88,8.88,8.25,8.52,952500.0],["2025-04-15",8.44,8.93,8.39,8.9,692700.0],["2025-04-16",8.83,9.72,8.75,9.46,1226200.0],["2025-04-17",9.53,10.11,9.27,9.87,1719200.0],["2025-04-21",10.3,10.47,9.37,9.48,1160200.0],["2025-04-22",9.47,9.68,9.03,9.22,661100.0],["2025-04-23",9.22,9.58,9.19,9.51,608800.0],["2025-04-24",9.51,10.51,9.42,10.37,1246500.0],["2025-04-25",10.12,10.2,9.69,9.96,756600.0],["2025-04-28",10.0,10.22,9.76,9.96,625900.0],["2025-04-29",9.86,10.4,9.68,10.06,691100.0],["2025-04-30",9.76,10.29,9.57,10.08,858700.0],["2025-05-01",10.05,10.42,9.82,9.95,569300.0],["2025-05-02",10.1,10.26,9.74,10.0,488400.0],["2025-05-05",9.94,10.02,9.74,9.81,354500.0],["2025-05-06",9.84,10.04,9.59,10.0,595800.0],["2025-05-07",10.0,10.0,9.44,9.73,435000.0],["2025-05-08",9.7,9.7,9.07,9.13,627200.0],["2025-05-09",9.12,9.12,8.6,8.99,762400.0],["2025-05-12",9.58,9.95,8.21,9.0,1526500.0],["2025-05-13",9.0,9.96,9.0,9.9,1444300.0],["2025-05-14",10.0,10.08,9.06,9.11,1091000.0],["2025-05-15",8.91,9.27,8.7,9.11,585800.0],["2025-05-16",9.02,9.43,8.82,9.33,659600.0],["2025-05-19",9.2,9.29,8.73,9.15,414100.0],["2025-05-20",9.17,9.29,9.01,9.26,343700.0],["2025-05-21",9.23,9.45,9.02,9.09,558000.0],["2025-05-22",9.06,9.06,8.77,8.84,531700.0],["2025-05-23",8.8,9.14,8.76,9.07,486900.0],["2025-05-27",9.16,9.45,9.11,9.4,524600.0],["2025-05-28",9.36,9.36,8.95,9.16,440500.0],["2025-05-29",9.24,9.25,9.03,9.11,370400.0],["2025-05-30",8.97,9.07,8.74,9.04,565000.0],["2025-06-02",9.39,9.7,8.7,8.84,732400.0],["2025-06-03",8.84,9.75,8.51,9.44,679800.0],["2025-06-04",9.52,10.18,9.45,9.93,1033400.0],["2025-06-05",9.98,10.1,9.6,9.71,695600.0],["2025-06-06",9.77,9.99,9.64,9.65,320800.0],["2025-06-09",9.73,10.29,9.66,10.05,638800.0],["2025-06-10",9.99,10.13,9.69,9.99,395500.0],["2025-06-11",9.95,10.16,9.7,10.08,417500.0],["2025-06-12",10.07,10.41,9.91,10.25,691600.0],["2025-06-13",10.3,11.28,10.18,10.98,1397800.0],["2025-06-16",11.02,11.69,10.77,11.39,1200400.0],["2025-06-17",11.38,11.48,10.89,10.91,923600.0],["2025-06-18",10.89,12.1,10.68,11.39,1332900.0],["2025-06-20",11.42,11.42,10.79,10.97,1987200.0],["2025-06-23",10.75,11.65,10.62,11.6,896600.0],["2025-06-24",11.58,11.68,11.09,11.23,984600.0],["2025-06-25",11.16,11.34,10.6,11.04,1009800.0],["2025-06-26",11.12,11.95,11.03,11.5,1646100.0],["2025-06-27",11.47,12.24,11.19,12.2,2626200.0],["2025-06-30",12.39,13.55,12.17,13.14,2286900.0],["2025-07-01",14.28,14.29,9.75,9.98,7222900.0],["2025-07-02",10.07,12.46,10.04,12.01,3671000.0],["2025-07-03",11.84,11.99,11.45,11.94,870100.0],["2025-07-07",12.1,12.87,11.91,12.69,1710300.0],["2025-07-08",12.75,13.09,12.2,13.0,1029200.0],["2025-07-09",13.12,13.4,12.51,12.7,1108600.0],["2025-07-10",14.53,17.33,14.4,16.63,7731700.0],["2025-07-11",16.65,16.9,15.51,16.62,5055000.0],["2025-07-14",18.05,19.94,17.9,19.12,7583100.0],["2025-07-15",20.01,22.75,19.36,21.94,8047800.0],["2025-07-16",24.29,24.75,20.74,21.39,10144600.0],["2025-07-17",21.45,23.21,21.33,22.66,4083500.0],["2025-07-18",22.67,23.76,21.93,22.42,3638300.0],["2025-07-21",22.57,24.3,20.86,20.87,4006500.0],["2025-07-22",21.0,21.77,20.16,21.33,4041000.0],["2025-07-23",20.85,22.71,20.77,22.59,2478100.0],["2025-07-24",22.72,23.5,22.35,22.83,1686300.0],["2025-07-25",22.83,22.9,21.69,22.54,1536300.0],["2025-07-28",22.45,22.51,21.21,21.54,1616100.0],["2025-07-29",21.62,22.28,20.58,20.77,1674900.0],["2025-07-30",20.75,21.19,19.63,19.83,1530800.0],["2025-07-31",19.39,21.74,18.76,20.35,3723200.0],["2025-08-01",18.5,19.38,16.53,18.96,3927000.0],["2025-08-04",18.93,21.95,18.8,21.8,2347000.0],["2025-08-05",21.85,23.39,21.49,23.14,2030300.0],["2025-08-06",19.1,20.57,19.01,20.52,11940900.0],["2025-08-07",20.92,21.93,19.42,21.67,6173800.0],["2025-08-08",22.35,23.35,21.81,22.55,4777300.0],["2025-08-11",22.85,24.1,22.24,23.49,3744500.0],["2025-08-12",23.41,25.41,23.38,24.82,3667200.0],["2025-08-13",25.25,25.89,24.33,25.61,3446100.0],["2025-08-14",25.16,27.31,24.86,26.95,3905400.0],["2025-08-15",27.0,27.18,22.4,23.59,5603100.0],["2025-08-18",23.48,23.84,21.62,22.64,3931300.0],["2025-08-19",22.49,22.66,20.63,20.85,2998400.0],["2025-08-20",20.53,21.25,19.94,20.81,2314800.0],["2025-08-21",20.66,22.17,20.66,21.86,3327700.0],["2025-08-22",21.8,23.76,21.67,23.53,2681100.0],["2025-08-25",23.53,25.62,23.48,24.5,2964500.0],["2025-08-26",24.72,25.86,24.36,25.54,2282800.0],["2025-08-27",25.22,25.82,24.5,25.36,1980600.0],["2025-08-28",25.48,26.06,25.11,25.44,1978500.0],["2025-08-29",25.5,26.45,24.69,25.93,3049600.0],["2025-09-02",24.74,25.25,23.26,24.07,3654900.0],["2025-09-03",24.81,24.83,23.86,24.17,2028100.0],["2025-09-04",24.01,25.19,23.8,24.98,2189100.0],["2025-09-05",25.47,28.3,25.43,28.18,3662300.0],["2025-09-08",28.35,28.4,25.73,25.93,2777600.0],["2025-09-09",25.86,26.5,24.84,25.55,2170000.0],["2025-09-10",25.81,26.5,25.41,26.11,1904800.0],["2025-09-11",25.7,26.33,24.14,24.19,2626600.0],["2025-09-12",24.11,24.85,23.62,24.25,1661200.0],["2025-09-15",24.6,26.29,24.56,26.16,2426000.0],["2025-09-16",27.34,27.41,25.3,25.74,2609400.0],["2025-09-17",25.37,27.22,25.35,26.06,3009100.0],["2025-09-18",26.75,32.18,26.75,30.92,6367100.0],["2025-09-19",30.96,31.19,29.75,30.42,5827900.0],["2025-09-22",30.21,30.68,29.02,30.28,2145000.0],["2025-09-23",30.1,32.09,30.1,31.83,2699100.0],["2025-09-24",32.03,34.49,31.62,33.33,4326400.0],["2025-09-25",32.78,35.55,31.95,32.98,4004600.0],["2025-09-26",32.68,33.4,31.36,31.43,2612500.0],["2025-09-29",32.45,33.24,30.77,32.46,2169700.0],["2025-09-30",31.92,33.29,31.52,33.19,2265000.0],["2025-10-01",33.43,35.2,32.98,34.7,2493000.0],["2025-10-02",35.3,35.67,33.12,35.05,1989900.0],["2025-10-03",36.11,37.88,35.6,37.75,3509100.0],["2025-10-06",38.47,39.46,36.55,38.93,3118600.0],["2025-10-07",39.45,42.61,39.24,40.7,3117800.0],["2025-10-08",41.08,42.47,40.37,41.49,1826900.0],["2025-10-09",43.54,47.64,43.54,46.33,3641000.0],["2025-10-10",47.0,49.64,46.42,47.2,4431100.0],["2025-10-13",49.74,54.1,49.69,52.42,3448500.0],["2025-10-14",52.0,55.05,48.1,54.55,3583100.0],["2025-10-15",57.49,57.8,46.0,47.85,5795100.0],["2025-10-16",49.62,54.35,48.83,49.48,4445600.0],["2025-10-17",44.92,47.63,44.15,45.78,3986700.0],["2025-10-20",48.1,48.96,46.07,47.67,2167900.0],["2025-10-21",45.12,45.12,40.25,41.72,4253400.0],["2025-10-22",38.92,41.74,38.2,39.82,3826000.0],["2025-10-23",40.02,40.63,35.56,36.01,7196700.0],["2025-10-24",36.95,37.86,34.1,34.87,4469200.0],["2025-10-27",33.73,34.89,31.52,33.97,5507100.0],["2025-10-28",29.0,32.36,27.56,28.22,7104500.0],["2025-10-29",28.2,29.98,27.24,28.98,4108400.0],["2025-10-30",28.98,31.05,27.67,29.65,3714400.0],["2025-10-31",33.62,35.2,29.83,30.36,4125200.0],["2025-11-03",29.71,30.17,27.59,27.87,2252700.0],["2025-11-04",26.5,27.95,26.02,26.59,2160400.0],["2025-11-05",24.25,24.54,22.35,24.34,10058400.0],["2025-11-06",24.27,24.58,22.74,23.79,5069000.0],["2025-11-07",23.31,25.11,23.15,24.71,3467800.0],["2025-11-10",25.46,25.53,24.48,24.85,2361900.0],["2025-11-11",24.67,24.73,22.95,23.92,1992400.0],["2025-11-12",24.37,25.13,24.02,24.34,2391000.0],["2025-11-13",24.02,24.52,21.87,21.93,3016800.0],["2025-11-14",20.83,22.7,20.83,21.59,2924700.0],["2025-11-17",21.53,21.75,20.28,20.75,2370000.0],["2025-11-18",20.41,20.87,19.71,20.02,3752700.0],["2025-11-19",19.06,19.34,17.32,17.35,5980800.0],["2025-11-20",18.86,18.86,16.56,16.64,4370200.0],["2025-11-21",16.41,16.52,15.43,16.15,4262500.0],["2025-11-24",16.15,16.59,15.7,16.47,2244900.0],["2025-11-25",16.47,16.76,15.91,16.1,2079200.0],["2025-11-26",16.18,16.54,15.61,15.65,1721100.0],["2025-11-28",15.65,16.42,15.34,15.69,1594800.0],["2025-12-01",15.25,15.95,14.9,14.95,2490000.0],["2025-12-02",14.99,16.28,14.97,15.89,2617200.0],["2025-12-03",15.59,17.12,15.59,16.88,3039800.0],["2025-12-04",16.39,18.4,16.31,18.2,3245200.0],["2025-12-05",18.39,19.13,17.55,17.64,3527300.0],["2025-12-08",17.6,17.76,15.51,16.11,2961600.0],["2025-12-09",15.97,16.73,15.71,16.64,3059700.0],["2025-12-10",16.58,16.58,15.31,16.09,3851500.0],["2025-12-11",16.06,16.94,15.88,16.29,3032700.0],["2025-12-12",16.42,16.87,15.28,15.6,2576300.0],["2025-12-15",15.62,15.74,15.01,15.04,2022300.0],["2025-12-16",15.01,15.28,14.73,14.86,2630900.0],["2025-12-17",15.01,15.33,13.92,13.98,2956100.0],["2025-12-18",14.16,14.7,13.87,14.41,2655000.0],["2025-12-19",14.4,15.12,14.28,14.57,3701400.0],["2025-12-22",14.91,15.6,14.86,15.56,3473400.0],["2025-12-23",15.77,18.12,15.6,16.89,4502000.0],["2025-12-24",17.63,18.54,16.6,18.18,3613700.0],["2025-12-26",18.42,18.42,17.07,17.89,2770500.0],["2025-12-29",17.67,18.98,17.25,18.23,2860200.0],["2025-12-30",18.28,18.57,17.29,17.38,2459800.0],["2025-12-31",17.74,18.4,17.48,18.0,2232500.0],["2026-01-02",18.17,19.11,17.71,18.71,2266400.0],["2026-01-05",19.47,20.45,19.37,19.82,3039700.0],["2026-01-06",20.5,21.2,19.5,19.83,2710700.0],["2026-01-07",19.67,20.35,19.4,20.22,1718700.0],["2026-01-08",19.97,20.83,19.51,20.25,1766100.0],["2026-01-09",20.69,21.83,20.23,20.38,2181300.0],["2026-01-12",20.89,22.69,20.6,22.05,2650100.0],["2026-01-13",22.28,22.38,20.27,20.34,2639600.0],["2026-01-14",20.59,22.49,20.08,22.27,2742100.0],["2026-01-15",21.83,22.25,20.75,21.53,2610900.0],["2026-01-16",21.42,22.11,20.61,20.89,1951800.0],["2026-01-20",21.9,23.23,21.03,22.31,4279700.0],["2026-01-21",22.99,24.35,21.31,23.29,4708200.0],["2026-01-22",23.55,26.48,23.29,25.5,5147000.0],["2026-01-23",26.05,28.38,25.2,27.72,7335400.0],["2026-01-26",28.35,28.67,21.43,22.09,10144600.0],["2026-01-27",22.09,24.0,22.05,22.96,3118600.0],["2026-01-28",23.31,23.31,21.55,22.58,3214800.0],["2026-01-29",21.99,22.4,19.35,19.97,4882500.0],["2026-01-30",19.41,20.37,18.8,19.51,3515500.0],["2026-02-02",19.56,20.75,18.34,18.64,3194700.0],["2026-02-03",19.15,20.95,18.95,20.84,3103800.0],["2026-02-04",20.96,21.95,18.61,19.75,3628100.0],["2026-02-05",18.77,19.19,16.6,17.3,3264500.0],["2026-02-06",17.96,18.58,17.31,18.23,2400400.0],["2026-02-09",18.19,18.19,17.14,17.56,2137000.0],["2026-02-10",17.76,17.76,16.61,16.69,1606800.0],["2026-02-11",17.47,17.92,16.67,17.19,2174700.0],["2026-02-12",17.03,17.35,16.03,16.31,1553800.0],["2026-02-13",16.07,16.71,15.75,16.48,1480100.0],["2026-02-17",16.46,16.46,15.25,16.06,1347700.0],["2026-02-18",16.59,17.09,16.01,16.26,1364500.0],["2026-02-19",16.23,16.75,15.75,16.72,907800.0],["2026-02-20",16.84,17.38,15.9,16.56,1473100.0],["2026-02-23",16.0,17.33,16.0,17.2,1738700.0],["2026-02-24",17.17,18.2,16.7,18.1,1885400.0],["2026-02-25",18.58,18.87,17.56,17.66,2966300.0],["2026-02-26",16.25,17.0,14.12,14.93,6011300.0],["2026-02-27",14.26,15.14,13.63,15.14,4181800.0],["2026-03-02",14.82,15.84,14.58,15.55,2126800.0],["2026-03-03",15.58,15.95,14.86,15.47,1838300.0],["2026-03-04",15.76,16.65,15.32,15.84,1268700.0],["2026-03-05",15.55,15.62,14.25,14.8,1872100.0],["2026-03-06",14.32,14.73,13.96,14.02,1194800.0],["2026-03-09",13.81,14.54,13.45,14.18,1402400.0],["2026-03-10",14.2,15.48,14.1,14.75,2081200.0],["2026-03-11",14.66,15.87,14.61,15.74,1908100.0],["2026-03-12",15.6,15.6,14.56,15.13,1483800.0],["2026-03-13",15.33,15.6,14.37,14.6,1230300.0],["2026-03-16",14.53,14.76,13.86,14.38,1485000.0],["2026-03-17",14.29,14.43,13.9,14.32,1312800.0],["2026-03-18",14.1,14.1,13.58,13.61,1615400.0],["2026-03-19",13.48,15.1,12.66,14.44,3202700.0],["2026-03-20",13.85,14.22,13.1,13.45,1966200.0],["2026-03-23",13.6,13.84,13.17,13.47,1730200.0],["2026-03-24",13.35,14.59,13.19,14.29,3507300.0],["2026-03-25",14.31,14.36,13.8,13.92,1330900.0],["2026-03-26",13.7,14.07,13.32,13.97,2385200.0],["2026-03-27",13.97,15.79,13.71,15.56,2558000.0],["2026-03-30",15.48,15.54,14.25,14.43,2054100.0],["2026-03-31",14.71,15.83,14.59,15.46,2473900.0],["2026-04-01",15.59,16.2,14.75,14.83,2555100.0],["2026-04-02",14.56,15.61,14.55,15.5,1163300.0],["2026-04-06",15.56,16.1,15.48,15.8,1296600.0],["2026-04-07",15.66,15.99,14.98,15.09,1615100.0],["2026-04-08",15.56,15.93,14.05,14.14,1954300.0],["2026-04-09",14.22,14.4,13.35,13.77,2367000.0],["2026-04-10",13.83,14.38,13.51,13.55,1397800.0],["2026-04-13",13.41,14.22,13.17,13.96,1532800.0],["2026-04-14",14.06,14.21,12.88,13.23,1864000.0],["2026-04-15",13.24,14.2,13.15,14.1,1414300.0],["2026-04-16",14.31,14.56,13.82,13.84,1292000.0],["2026-04-17",13.9,14.27,13.55,13.63,1333800.0],["2026-04-20",13.6,14.1,13.5,14.07,1359100.0],["2026-04-21",14.73,15.76,14.5,14.93,2412900.0],["2026-04-22",15.4,15.68,14.4,14.92,1934000.0],["2026-04-23",14.92,15.17,13.82,13.98,1076800.0],["2026-04-24",13.87,14.07,13.58,13.79,1132100.0],["2026-04-27",13.76,14.6,13.76,14.49,1225900.0],["2026-04-28",14.2,14.63,13.96,14.56,1177800.0],["2026-04-29",14.79,14.84,14.32,14.55,1099100.0],["2026-04-30",14.76,15.14,14.43,14.85,1024900.0],["2026-05-01",14.63,14.88,14.05,14.79,1125900.0],["2026-05-04",14.9,15.23,14.3,14.49,1311400.0],["2026-05-05",14.34,15.34,14.21,15.03,908300.0],["2026-05-06",15.12,15.79,14.98,15.65,926600.0],["2026-05-07",15.65,15.73,14.76,14.77,917600.0],["2026-05-08",14.79,15.02,14.56,14.81,945100.0],["2026-05-11",14.85,15.7,14.63,15.17,1386000.0],["2026-05-12",14.4,16.65,13.92,16.51,3547000.0],["2026-05-13",16.31,16.41,14.6,15.31,3301300.0],["2026-05-14",15.22,15.59,14.5,15.19,1877000.0],["2026-05-15",14.71,14.99,14.09,14.51,1700800.0],["2026-05-18",14.55,14.7,13.56,13.83,1927500.0],["2026-05-19",13.8,13.8,13.15,13.64,1701300.0],["2026-05-20",13.79,13.85,13.19,13.2,942200.0],["2026-05-21",13.21,14.16,13.2,13.91,1028500.0],["2026-05-22",13.99,14.37,13.6,13.92,813200.0],["2026-05-26",14.22,15.4,14.22,14.81,1540900.0],["2026-05-27",14.56,15.6,14.3,15.54,1297300.0],["2026-05-28",15.46,16.85,15.13,16.67,1997700.0],["2026-05-29",16.66,16.68,15.58,15.61,1250200.0],["2026-06-01",15.61,16.89,15.51,16.49,1402200.0],["2026-06-02",16.16,18.1,15.82,17.52,2233800.0],["2026-06-03",17.2,17.33,16.45,16.86,1400100.0],["2026-06-04",16.52,17.52,16.31,17.06,1184500.0],["2026-06-05",16.84,16.84,15.19,15.65,1940200.0],["2026-06-08",15.68,15.8,14.89,15.26,1084400.0],["2026-06-09",15.28,15.33,14.08,14.8,1485000.0],["2026-06-10",14.33,14.77,13.6,14.28,3426800.0],["2026-06-11",14.26,14.89,14.1,14.87,1076800.0],["2026-06-12",15.09,15.69,14.93,15.26,932800.0],["2026-06-15",15.28,15.62,14.64,14.67,885400.0],["2026-06-16",14.67,14.83,13.78,13.84,1329100.0],["2026-06-17",13.92,15.12,13.9,14.53,1646600.0],["2026-06-18",14.61,14.89,13.94,13.99,1473400.0],["2026-06-22",13.78,13.85,13.16,13.41,1526700.0],["2026-06-23",13.02,13.31,12.34,12.83,2395500.0],["2026-06-24",12.54,12.83,12.22,12.57,1556100.0],["2026-06-25",12.5,12.76,12.27,12.65,1191200.0],["2026-06-26",12.46,13.19,12.19,12.56,2312400.0],["2026-06-29",12.49,12.95,12.04,12.68,1756900.0],["2026-06-30",12.66,13.29,12.46,13.23,2013700.0],["2026-07-01",13.27,13.99,12.83,12.84,1131100.0],["2026-07-02",13.07,13.59,12.31,12.95,1576200.0],["2026-07-06",12.97,13.2,12.38,12.44,1020826.161699],["2026-07-07",12.43,12.56,11.3425,12.16,2734777.187515],["2026-07-08",11.8,12.4,11.75,12.23,1337922.594835],["2026-07-09",11.91,12.62,11.75,12.48,1082924.499906],["2026-07-10",12.5,12.7,12.13,12.33,944388.419854],["2026-07-13",12.36,12.7965,12.26,12.63,1329893.000201],["2026-07-14",12.87,13.38,12.79,12.99,1205614.430439],["2026-07-15",12.99,13.3,12.1,12.8,1052337.884005],["2026-07-16",12.82,13.01,12.1,12.1,1605273.125849],["2026-07-17",11.92,12.25,11.47,11.66,1338818.263086],["2026-07-20",11.6,11.79,11.2001,11.44,1399200.858756],["2026-07-21",11.53,11.96,11.5,11.87,1163871.557996],["2026-07-22",11.9,12.45,11.9,12.44,853070.558808],["2026-07-23",12.44,12.66,11.11,11.2,1317965.870997],["2026-07-24",11.32,11.32,10.305,10.35,2215976.87952],["2026-07-27",10.51,10.682,9.67,10.17,1890857.549118],["2026-07-28",10.1,10.1,9.45,9.75,1782964.574647],["2026-07-29",9.66,9.935,9.18,9.63,2604662.625511],["2026-07-30",10.02,10.195,9.41,9.78,2332242.439167],["2026-07-31",10.095,10.14,9.085,9.17,3365286.014049],["2026-08-03",8.8947,9.27,8.56,8.9,3439470.792761],["2026-08-04",9.34,9.78,9.13,9.64,3806217.753876],["2026-08-05",10.365,10.46,8.975,9.24,3333614.409571],["2026-08-06",9.13,10.33,9.09,9.59,3388880.661388],["2026-08-07",9.83,10.56,9.7,10.24,2544983.675148],["2026-08-10",10.24,10.36,9.8,9.96,434932.463821],["2026-08-11",10.11,10.37,9.96,10.21,889906.848435],["2026-08-12",10.425,11.005,10.29,10.91,2083464.373059],["2026-08-13",10.76,11.01,10.375,10.53,1342526.007473]]}