{"t":"ORLA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-02-17",0.9698,0.9698,0.9698,0.9698,1600.0],["2017-02-21",0.9698,0.9698,0.9698,0.9698,0.0],["2017-02-22",0.9698,0.9698,0.9698,0.9698,0.0],["2017-02-23",0.9698,0.9698,0.9698,0.9698,0.0],["2017-02-24",0.9698,0.9698,0.9698,0.9698,0.0],["2017-02-27",0.9688,0.9688,0.9688,0.9688,200.0],["2017-02-28",0.9688,0.9688,0.9688,0.9688,0.0],["2017-03-01",0.9688,0.9688,0.9688,0.9688,0.0],["2017-03-02",0.9688,0.9688,0.9688,0.9688,0.0],["2017-03-03",0.9688,0.9688,0.9688,0.9688,0.0],["2017-03-06",0.9688,0.9688,0.9688,0.9688,0.0],["2017-03-07",0.9688,0.9688,0.9688,0.9688,0.0],["2017-03-08",0.8869,0.8869,0.8869,0.8869,700.0],["2017-03-09",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-10",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-13",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-14",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-15",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-16",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-17",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-20",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-21",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-22",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-23",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-24",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-27",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-28",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-29",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-30",0.8869,0.8869,0.8869,0.8869,0.0],["2017-03-31",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-03",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-04",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-05",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-06",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-07",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-10",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-11",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-12",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-13",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-17",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-18",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-19",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-20",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-21",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-24",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-25",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-26",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-27",0.8869,0.8869,0.8869,0.8869,0.0],["2017-04-28",0.8869,0.8869,0.8869,0.8869,0.0],["2017-05-01",0.8869,0.8869,0.8869,0.8869,0.0],["2017-05-02",0.8869,0.8869,0.8869,0.8869,0.0],["2017-05-03",0.8869,0.8869,0.8869,0.8869,0.0],["2017-05-04",0.8869,0.8869,0.8869,0.8869,0.0],["2017-05-05",0.8869,0.8869,0.8869,0.8869,0.0],["2017-05-08",0.8869,0.8869,0.8869,0.8869,0.0],["2017-05-09",0.8739,0.8739,0.8739,0.8739,200.0],["2017-05-10",0.8739,0.8739,0.8739,0.8739,0.0],["2017-05-11",0.8739,0.8739,0.8739,0.8739,0.0],["2017-05-12",0.8739,0.8739,0.8739,0.8739,0.0],["2017-05-15",0.8739,0.8739,0.8739,0.8739,0.0],["2017-05-16",0.8739,0.8739,0.8739,0.8739,0.0],["2017-05-17",0.8989,0.8989,0.8989,0.8989,400.0],["2017-05-18",0.8989,0.8989,0.8989,0.8989,0.0],["2017-05-19",0.8989,0.8989,0.8989,0.8989,0.0],["2017-05-22",0.8989,0.8989,0.8989,0.8989,0.0],["2017-05-23",0.9159,0.9288,0.9149,0.9288,11000.0],["2017-05-24",0.9288,0.9288,0.9288,0.9288,0.0],["2017-05-25",0.9288,0.9288,0.9288,0.9288,0.0],["2017-05-26",0.8999,0.9298,0.8999,0.9298,21700.0],["2017-05-30",0.9298,0.9298,0.9298,0.9298,0.0],["2017-05-31",0.9298,0.9298,0.9298,0.9298,0.0],["2017-06-01",0.9298,0.9298,0.9298,0.9298,0.0],["2017-06-02",0.8769,0.8769,0.8769,0.8769,7600.0],["2017-06-05",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-06",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-07",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-08",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-09",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-12",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-13",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-14",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-15",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-16",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-19",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-20",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-21",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-22",0.8769,0.8769,0.8769,0.8769,0.0],["2017-06-23",1.0647,1.0647,1.0347,1.0347,4000.0],["2017-06-26",1.0367,1.0367,1.0137,1.0147,3000.0],["2017-06-27",1.0037,1.0037,1.0037,1.0037,10000.0],["2017-06-28",1.0207,1.0367,1.0207,1.0367,5000.0],["2017-06-29",0.9908,1.0247,0.9908,1.0247,30000.0],["2017-06-30",1.0247,1.0247,1.0247,1.0247,0.0],["2017-07-03",1.0247,1.0247,1.0247,1.0247,0.0],["2017-07-05",1.0287,1.0287,1.0177,1.0207,13900.0],["2017-07-06",1.0087,1.0087,0.9748,0.9748,400.0],["2017-07-07",0.9728,0.9728,0.9648,0.9648,1500.0],["2017-07-10",0.9888,0.9888,0.9888,0.9888,700.0],["2017-07-11",0.9888,0.9888,0.9628,0.9628,5500.0],["2017-07-12",0.9828,0.9828,0.9828,0.9828,50200.0],["2017-07-13",0.9828,0.9828,0.9828,0.9828,0.0],["2017-07-14",1.0197,1.0197,1.0157,1.0157,1800.0],["2017-07-17",1.0367,1.0367,1.0157,1.0287,3700.0],["2017-07-18",1.0377,1.0457,1.0377,1.0457,1800.0],["2017-07-19",1.0587,1.0607,1.0587,1.0607,600.0],["2017-07-20",1.0607,1.0607,1.0607,1.0607,0.0],["2017-07-21",1.0607,1.0607,1.0607,1.0607,0.0],["2017-07-24",1.0447,1.0447,1.0447,1.0447,4000.0],["2017-07-25",1.0507,1.0507,1.0487,1.0487,4000.0],["2017-07-26",1.0487,1.0487,1.0487,1.0487,0.0],["2017-07-27",1.0447,1.0447,1.0447,1.0447,6600.0],["2017-07-28",1.0447,1.0447,1.0447,1.0447,0.0],["2017-07-31",1.0447,1.0447,1.0447,1.0447,0.0],["2017-08-01",1.0517,1.0517,1.0517,1.0517,4700.0],["2017-08-02",1.0517,1.0517,1.0517,1.0517,0.0],["2017-08-03",1.0517,1.0517,1.0517,1.0517,0.0],["2017-08-04",1.0517,1.0517,1.0517,1.0517,0.0],["2017-08-07",1.0517,1.0517,1.0517,1.0517,0.0],["2017-08-08",1.0517,1.0517,1.0517,1.0517,0.0],["2017-08-09",1.0517,1.0517,1.0517,1.0517,0.0],["2017-08-10",1.0107,1.0107,0.9848,0.9848,21500.0],["2017-08-11",0.9848,0.9848,0.9848,0.9848,0.0],["2017-08-14",1.0037,1.0117,1.0037,1.0117,5100.0],["2017-08-15",1.0117,1.0117,1.0117,1.0117,0.0],["2017-08-16",1.0117,1.0117,1.0117,1.0117,0.0],["2017-08-17",1.0117,1.0117,1.0117,1.0117,0.0],["2017-08-18",1.0117,1.0117,1.0117,1.0117,0.0],["2017-08-21",1.0117,1.0117,1.0117,1.0117,0.0],["2017-08-22",1.0117,1.0117,1.0117,1.0117,0.0],["2017-08-23",0.9738,0.9738,0.9658,0.9658,5100.0],["2017-08-24",0.9438,0.9438,0.9288,0.9288,2200.0],["2017-08-25",0.8919,0.8919,0.8919,0.8919,2200.0],["2017-08-28",0.8919,0.8919,0.8919,0.8919,0.0],["2017-08-29",0.9468,0.9558,0.9468,0.9528,3000.0],["2017-08-30",0.9528,0.9528,0.9528,0.9528,0.0],["2017-08-31",0.9568,0.9568,0.9448,0.9448,10200.0],["2017-09-01",0.9448,0.9448,0.9448,0.9448,0.0],["2017-09-05",0.9448,0.9448,0.9448,0.9448,0.0],["2017-09-06",0.9498,0.9498,0.9338,0.9338,600.0],["2017-09-07",0.9338,0.9338,0.9338,0.9338,0.0],["2017-09-08",1.0397,1.0397,1.0397,1.0397,5000.0],["2017-09-11",1.0397,1.0397,1.0397,1.0397,0.0],["2017-09-12",1.0397,1.0397,1.0397,1.0397,0.0],["2017-09-13",1.0856,1.0856,1.0856,1.0856,2500.0],["2017-09-14",1.0856,1.0856,1.0856,1.0856,0.0],["2017-09-15",1.0856,1.0856,1.0856,1.0856,0.0],["2017-09-18",1.0387,1.0387,1.0387,1.0387,900.0],["2017-09-19",1.0387,1.0387,1.0387,1.0387,0.0],["2017-09-20",1.0387,1.0387,1.0387,1.0387,0.0],["2017-09-21",1.0387,1.0387,1.0387,1.0387,0.0],["2017-09-22",1.0387,1.0387,1.0387,1.0387,0.0],["2017-09-25",1.0387,1.0387,1.0387,1.0387,0.0],["2017-09-26",1.0387,1.0387,1.0387,1.0387,0.0],["2017-09-27",1.0387,1.0387,1.0387,1.0387,0.0],["2017-09-28",1.0387,1.0387,1.0387,1.0387,0.0],["2017-09-29",1.0387,1.0387,1.0387,1.0387,0.0],["2017-10-02",1.0387,1.0387,1.0387,1.0387,0.0],["2017-10-03",1.0017,1.0097,0.9948,1.0097,20000.0],["2017-10-04",1.0097,1.0097,1.0097,1.0097,0.0],["2017-10-05",0.9918,0.9918,0.9918,0.9918,10000.0],["2017-10-06",0.9918,0.9918,0.9918,0.9918,0.0],["2017-10-09",0.9918,0.9918,0.9918,0.9918,0.0],["2017-10-10",1.0427,1.0427,1.0427,1.0427,1800.0],["2017-10-11",1.0427,1.0427,1.0427,1.0427,0.0],["2017-10-12",1.0427,1.0427,1.0427,1.0427,0.0],["2017-10-13",1.0427,1.0427,1.0427,1.0427,0.0],["2017-10-16",1.0427,1.0427,1.0427,1.0427,0.0],["2017-10-17",1.0427,1.0427,1.0427,1.0427,0.0],["2017-10-18",1.0427,1.0427,1.0427,1.0427,0.0],["2017-10-19",1.0427,1.0427,1.0427,1.0427,0.0],["2017-10-20",1.0427,1.0427,1.0427,1.0427,0.0],["2017-10-23",1.0996,1.1765,1.0996,1.1695,18000.0],["2017-10-24",1.1695,1.1695,1.1695,1.1695,0.0],["2017-10-25",1.1086,1.1086,1.1086,1.1086,100.0],["2017-10-26",1.1076,1.1076,1.1076,1.1076,5000.0],["2017-10-27",1.1076,1.1076,1.1076,1.1076,0.0],["2017-10-30",1.1076,1.1076,1.1076,1.1076,0.0],["2017-10-31",1.1076,1.1076,1.1076,1.1076,0.0],["2017-11-01",1.1076,1.1076,1.1076,1.1076,0.0],["2017-11-02",1.1076,1.1076,1.1076,1.1076,0.0],["2017-11-03",1.0876,1.0876,1.0876,1.0876,2000.0],["2017-11-06",1.0876,1.0876,1.0876,1.0876,0.0],["2017-11-07",1.0876,1.0876,1.0876,1.0876,0.0],["2017-11-08",1.0876,1.0876,1.0876,1.0876,0.0],["2017-11-09",1.0876,1.0876,1.0876,1.0876,0.0],["2017-11-10",1.0876,1.0876,1.0876,1.0876,0.0],["2017-11-13",1.0777,1.0777,1.0777,1.0777,5000.0],["2017-11-14",1.0777,1.0777,1.0777,1.0777,0.0],["2017-11-15",1.0777,1.0777,1.0777,1.0777,0.0],["2017-11-16",1.0777,1.0777,1.0777,1.0777,0.0],["2017-11-17",1.0777,1.0777,1.0777,1.0777,0.0],["2017-11-20",1.1266,1.1266,1.1266,1.1266,35000.0],["2017-11-21",1.1266,1.1266,1.1266,1.1266,0.0],["2017-11-22",1.1266,1.1266,1.1266,1.1266,0.0],["2017-11-24",1.1266,1.1266,1.1266,1.1266,0.0],["2017-11-27",1.1266,1.1266,1.1266,1.1266,0.0],["2017-11-28",1.1266,1.1266,1.1266,1.1266,0.0],["2017-11-29",1.1266,1.1266,1.1266,1.1266,0.0],["2017-11-30",1.1266,1.1266,1.1266,1.1266,0.0],["2017-12-01",1.2384,1.2384,1.2384,1.2384,2900.0],["2017-12-04",1.2464,1.2464,1.2464,1.2464,1200.0],["2017-12-05",1.2464,1.2464,1.2464,1.2464,0.0],["2017-12-06",1.2464,1.2464,1.2464,1.2464,0.0],["2017-12-07",1.2464,1.2464,1.2464,1.2464,0.0],["2017-12-08",1.2464,1.2464,1.2464,1.2464,0.0],["2017-12-11",1.2464,1.2464,1.2464,1.2464,0.0],["2017-12-12",1.2464,1.2464,1.2464,1.2464,0.0],["2017-12-13",1.2464,1.2464,1.2464,1.2464,0.0],["2017-12-14",1.2464,1.2464,1.2464,1.2464,0.0],["2017-12-15",1.2464,1.2464,1.2464,1.2464,0.0],["2017-12-18",1.2464,1.2464,1.2464,1.2464,0.0],["2017-12-19",1.2464,1.2464,1.2464,1.2464,0.0],["2017-12-20",1.2464,1.2464,1.2464,1.2464,0.0],["2017-12-21",1.2464,1.2464,1.2464,1.2464,0.0],["2017-12-22",1.4182,1.4182,1.4182,1.4182,50100.0],["2017-12-26",1.4182,1.4182,1.4182,1.4182,0.0],["2017-12-27",1.4182,1.4182,1.4182,1.4182,0.0],["2017-12-28",1.4352,1.4352,1.4352,1.4352,500.0],["2017-12-29",1.4132,1.4452,1.4132,1.4452,7100.0],["2018-01-02",1.4622,1.4742,1.4622,1.4662,29000.0],["2018-01-03",1.4662,1.4662,1.4662,1.4662,0.0],["2018-01-04",1.4662,1.4662,1.4662,1.4662,0.0],["2018-01-05",1.4662,1.4662,1.4662,1.4662,0.0],["2018-01-08",1.4282,1.4282,1.4262,1.4262,600.0],["2018-01-09",1.4402,1.4482,1.4402,1.4482,1300.0],["2018-01-10",1.4482,1.4482,1.4482,1.4482,0.0],["2018-01-11",1.3973,1.3973,1.3973,1.3973,500.0],["2018-01-12",1.3973,1.3973,1.3973,1.3973,0.0],["2018-01-16",1.3573,1.3653,1.3573,1.3653,1000.0],["2018-01-17",1.3653,1.3653,1.3653,1.3653,0.0],["2018-01-18",1.3743,1.4072,1.3743,1.4072,1000.0],["2018-01-19",1.3363,1.3363,1.3363,1.3363,100.0],["2018-01-22",1.3413,1.3563,1.3413,1.3563,1100.0],["2018-01-23",1.3094,1.3094,1.3044,1.3044,800.0],["2018-01-24",1.3044,1.3044,1.3044,1.3044,0.0],["2018-01-25",1.3044,1.3044,1.3044,1.3044,0.0],["2018-01-26",1.3044,1.3044,1.3044,1.3044,0.0],["2018-01-29",1.3044,1.3044,1.3044,1.3044,0.0],["2018-01-30",1.3074,1.3413,1.3074,1.3413,15600.0],["2018-01-31",1.3433,1.3433,1.3433,1.3433,100.0],["2018-02-01",1.3433,1.3433,1.3433,1.3433,0.0],["2018-02-02",1.2634,1.2824,1.2494,1.2824,5300.0],["2018-02-05",1.2844,1.2894,1.2844,1.2894,8600.0],["2018-02-06",1.2375,1.2375,1.2375,1.2375,400.0],["2018-02-07",1.2375,1.2375,1.2375,1.2375,0.0],["2018-02-08",1.2375,1.2375,1.2375,1.2375,0.0],["2018-02-09",1.2375,1.2375,1.2375,1.2375,0.0],["2018-02-12",1.2275,1.2384,1.2275,1.2384,1300.0],["2018-02-13",1.2384,1.2384,1.2384,1.2384,0.0],["2018-02-14",1.2664,1.2744,1.2664,1.2744,5000.0],["2018-02-15",1.2744,1.2744,1.2744,1.2744,0.0],["2018-02-16",1.2015,1.2015,1.2015,1.2015,5000.0],["2018-02-20",1.2015,1.2015,1.2015,1.2015,0.0],["2018-02-21",1.1655,1.1785,1.1605,1.1785,4600.0],["2018-02-22",1.1735,1.1735,1.1735,1.1735,2500.0],["2018-02-23",1.1735,1.1735,1.1735,1.1735,0.0],["2018-02-26",1.1735,1.1735,1.1735,1.1735,0.0],["2018-02-27",1.1735,1.1735,1.1735,1.1735,0.0],["2018-02-28",1.1735,1.1735,1.1735,1.1735,0.0],["2018-03-01",1.1226,1.1226,1.0497,1.0497,11500.0],["2018-03-02",1.0497,1.0497,1.0497,1.0497,0.0],["2018-03-05",1.0757,1.0757,1.0757,1.0757,1000.0],["2018-03-06",1.0757,1.0757,1.0757,1.0757,0.0],["2018-03-07",1.0757,1.0757,1.0757,1.0757,0.0],["2018-03-08",1.0757,1.0757,1.0757,1.0757,0.0],["2018-03-09",1.0757,1.0757,1.0757,1.0757,0.0],["2018-03-12",1.0757,1.0757,1.0757,1.0757,0.0],["2018-03-13",1.0757,1.0757,1.0757,1.0757,0.0],["2018-03-14",1.0757,1.0757,1.0757,1.0757,0.0],["2018-03-15",1.0757,1.0757,1.0757,1.0757,0.0],["2018-03-16",1.0757,1.0757,1.0757,1.0757,0.0],["2018-03-19",1.0387,1.0387,1.0387,1.0387,800.0],["2018-03-20",1.0387,1.0387,1.0387,1.0387,0.0],["2018-03-21",1.0367,1.0367,1.0367,1.0367,5000.0],["2018-03-22",1.0367,1.0367,1.0367,1.0367,0.0],["2018-03-23",1.0367,1.0367,1.0367,1.0367,0.0],["2018-03-26",1.0367,1.0367,1.0367,1.0367,0.0],["2018-03-27",1.0367,1.0367,1.0367,1.0367,0.0],["2018-03-28",1.0367,1.0367,1.0367,1.0367,0.0],["2018-03-29",1.0367,1.0367,1.0367,1.0367,0.0],["2018-04-02",1.0367,1.0367,1.0367,1.0367,0.0],["2018-04-03",1.0367,1.0367,1.0367,1.0367,0.0],["2018-04-04",1.0367,1.0367,1.0367,1.0367,0.0],["2018-04-05",1.0367,1.0367,1.0367,1.0367,0.0],["2018-04-06",1.0367,1.0367,1.0367,1.0367,0.0],["2018-04-09",1.0786,1.0786,1.0786,1.0786,3500.0],["2018-04-10",1.0786,1.0786,1.0786,1.0786,0.0],["2018-04-11",1.1166,1.1166,1.1166,1.1166,2500.0],["2018-04-12",1.1076,1.1076,1.1066,1.1066,6000.0],["2018-04-13",1.1056,1.1056,1.1056,1.1056,4000.0],["2018-04-16",1.1056,1.1056,1.1056,1.1056,0.0],["2018-04-17",1.1456,1.1456,1.1456,1.1456,10000.0],["2018-04-18",1.1176,1.1176,1.1176,1.1176,1000.0],["2018-04-19",1.1176,1.1176,1.1176,1.1176,0.0],["2018-04-20",1.1176,1.1176,1.1176,1.1176,0.0],["2018-04-23",1.1176,1.1176,1.1176,1.1176,0.0],["2018-04-24",1.1176,1.1176,1.1176,1.1176,10000.0],["2018-04-25",1.0936,1.0936,1.0936,1.0936,200.0],["2018-04-26",1.0896,1.0896,1.0896,1.0896,400.0],["2018-04-27",1.0767,1.0767,1.0767,1.0767,5800.0],["2018-04-30",1.0767,1.0767,1.0767,1.0767,0.0],["2018-05-01",1.0577,1.0627,1.0577,1.0627,5200.0],["2018-05-02",1.0627,1.0627,1.0627,1.0627,0.0],["2018-05-03",1.0916,1.0916,1.0916,1.0916,10000.0],["2018-05-04",1.0886,1.0886,1.0886,1.0886,500.0],["2018-05-07",1.0886,1.0886,1.0886,1.0886,0.0],["2018-05-08",1.0197,1.0197,1.0197,1.0197,1500.0],["2018-05-09",1.0057,1.0057,1.0057,1.0057,5000.0],["2018-05-10",1.0267,1.0267,0.9818,0.9818,3300.0],["2018-05-11",0.9818,0.9818,0.9818,0.9818,0.0],["2018-05-14",0.9818,0.9818,0.9818,0.9818,0.0],["2018-05-15",0.9818,0.9818,0.9818,0.9818,0.0],["2018-05-16",1.0387,1.0786,1.0387,1.0786,10400.0],["2018-05-17",1.0027,1.0027,1.0027,1.0027,100.0],["2018-05-18",0.9608,0.9608,0.9578,0.9578,15900.0],["2018-05-21",0.9578,0.9578,0.9578,0.9578,0.0],["2018-05-22",0.9748,1.0177,0.9748,1.0097,22000.0],["2018-05-23",1.0037,1.0117,1.0037,1.0117,8000.0],["2018-05-24",0.9948,0.9948,0.9948,0.9948,20000.0],["2018-05-25",1.0057,1.0057,0.9978,0.9978,25000.0],["2018-05-29",0.9978,0.9978,0.9978,0.9978,0.0],["2018-05-30",0.9888,0.9968,0.9808,0.9888,14000.0],["2018-05-31",0.9658,0.9658,0.9648,0.9648,10000.0],["2018-06-01",0.9648,0.9658,0.9648,0.9658,5300.0],["2018-06-04",0.9648,0.9928,0.9648,0.9928,10200.0],["2018-06-05",0.9987,0.9987,0.9958,0.9958,7000.0],["2018-06-06",0.9958,0.9958,0.9958,0.9958,0.0],["2018-06-07",0.9958,0.9958,0.9958,0.9958,0.0],["2018-06-08",0.9958,0.9958,0.9958,0.9958,0.0],["2018-06-11",0.9958,0.9958,0.9958,0.9958,0.0],["2018-06-12",0.9948,0.9948,0.9948,0.9948,6000.0],["2018-06-13",0.9948,0.9948,0.9948,0.9948,0.0],["2018-06-14",0.9948,0.9948,0.9948,0.9948,0.0],["2018-06-15",0.9968,0.9968,0.9968,0.9968,7000.0],["2018-06-18",0.9968,0.9968,0.9968,0.9968,0.0],["2018-06-19",0.9968,0.9968,0.9968,0.9968,0.0],["2018-06-20",0.9948,0.9948,0.9948,0.9948,11000.0],["2018-06-21",0.9938,0.9938,0.9938,0.9938,10000.0],["2018-06-22",0.9938,0.9938,0.9938,0.9938,0.0],["2018-06-25",0.9948,0.9948,0.9948,0.9948,5000.0],["2018-06-26",0.9948,0.9948,0.9948,0.9948,0.0],["2018-06-27",0.9948,0.9948,0.9948,0.9948,0.0],["2018-06-28",0.9948,0.9948,0.9948,0.9948,0.0],["2018-06-29",0.9468,0.9468,0.9468,0.9468,800.0],["2018-07-02",0.9468,0.9468,0.9468,0.9468,0.0],["2018-07-03",0.9468,0.9468,0.9468,0.9468,0.0],["2018-07-05",0.9858,0.9858,0.9858,0.9858,1300.0],["2018-07-06",0.9858,0.9858,0.9858,0.9858,0.0],["2018-07-09",1.0087,1.0087,0.9948,0.9948,10100.0],["2018-07-10",0.9948,0.9948,0.9948,0.9948,0.0],["2018-07-11",0.9948,0.9948,0.9948,0.9948,0.0],["2018-07-12",0.9948,0.9948,0.9948,0.9948,0.0],["2018-07-13",0.9948,0.9948,0.9948,0.9948,0.0],["2018-07-16",0.9948,0.9948,0.9948,0.9948,0.0],["2018-07-17",0.9948,0.9948,0.9948,0.9948,0.0],["2018-07-18",0.9948,0.9948,0.9948,0.9948,0.0],["2018-07-19",0.9948,0.9948,0.9948,0.9948,0.0],["2018-07-20",0.9948,0.9948,0.9948,0.9948,0.0],["2018-07-23",1.0567,1.0567,1.0567,1.0567,200.0],["2018-07-24",1.0567,1.0567,1.0567,1.0567,0.0],["2018-07-25",1.0727,1.0727,1.0717,1.0717,10000.0],["2018-07-26",1.0717,1.0717,1.0717,1.0717,0.0],["2018-07-27",1.0357,1.0357,1.0357,1.0357,200.0],["2018-07-30",1.0357,1.0357,1.0357,1.0357,0.0],["2018-07-31",1.0357,1.0357,1.0357,1.0357,0.0],["2018-08-01",1.0357,1.0357,1.0357,1.0357,0.0],["2018-08-02",1.0357,1.0357,1.0357,1.0357,0.0],["2018-08-03",1.0357,1.0357,1.0357,1.0357,0.0],["2018-08-06",1.0357,1.0357,1.0357,1.0357,0.0],["2018-08-07",1.0357,1.0357,1.0357,1.0357,0.0],["2018-08-08",1.0357,1.0357,1.0357,1.0357,0.0],["2018-08-09",1.0357,1.0357,1.0357,1.0357,0.0],["2018-08-10",0.9908,0.9908,0.9908,0.9908,21000.0],["2018-08-13",0.9908,0.9908,0.9908,0.9908,0.0],["2018-08-14",0.9908,0.9908,0.9908,0.9908,0.0],["2018-08-15",0.9908,0.9908,0.9908,0.9908,0.0],["2018-08-16",0.832,0.832,0.832,0.832,1000.0],["2018-08-17",0.832,0.832,0.832,0.832,0.0],["2018-08-20",0.8449,0.8449,0.8449,0.8449,1200.0],["2018-08-21",0.8449,0.8449,0.8449,0.8449,0.0],["2018-08-22",0.8449,0.8449,0.8449,0.8449,0.0],["2018-08-23",0.8449,0.8449,0.8449,0.8449,0.0],["2018-08-24",0.8519,0.8519,0.8519,0.8519,1000.0],["2018-08-27",0.9169,0.9958,0.9139,0.9958,11200.0],["2018-08-28",0.9958,0.9958,0.9958,0.9958,0.0],["2018-08-29",0.9958,0.9958,0.9958,0.9958,0.0],["2018-08-30",0.9958,0.9958,0.9958,0.9958,0.0],["2018-08-31",0.9958,0.9958,0.9958,0.9958,0.0],["2018-09-04",0.9958,0.9958,0.9958,0.9958,0.0],["2018-09-05",0.9778,0.9778,0.9508,0.9538,24400.0],["2018-09-06",0.9438,0.9558,0.9438,0.9468,6800.0],["2018-09-07",0.9268,0.9268,0.9268,0.9268,200.0],["2018-09-10",0.9668,0.9748,0.9598,0.9598,7500.0],["2018-09-11",0.9169,0.9169,0.9169,0.9169,300.0],["2018-09-12",0.9648,0.9648,0.9648,0.9648,1100.0],["2018-09-13",0.9328,0.9328,0.9328,0.9328,300.0],["2018-09-14",0.9288,0.9288,0.9059,0.9059,7000.0],["2018-09-17",0.8849,0.9079,0.8839,0.8839,8500.0],["2018-09-18",0.8889,0.9039,0.8889,0.8889,14200.0],["2018-09-19",0.8889,0.8889,0.8889,0.8889,0.0],["2018-09-20",0.9408,0.9408,0.9248,0.9248,7900.0],["2018-09-21",0.9069,0.9069,0.9069,0.9069,4500.0],["2018-09-24",0.9728,0.9728,0.9468,0.9468,2000.0],["2018-09-25",0.9778,0.9778,0.9778,0.9778,1000.0],["2018-09-26",0.9778,0.9778,0.9778,0.9778,0.0],["2018-09-27",0.9778,0.9778,0.9778,0.9778,0.0],["2018-09-28",0.9658,0.9658,0.9658,0.9658,300.0],["2018-10-01",0.9688,0.9758,0.9688,0.9758,600.0],["2018-10-02",1.0557,1.0557,1.0557,1.0557,14000.0],["2018-10-03",1.0557,1.0557,1.0557,1.0557,0.0],["2018-10-04",1.1136,1.1376,1.1136,1.1376,2000.0],["2018-10-05",1.1376,1.1376,1.1376,1.1376,0.0],["2018-10-08",1.1376,1.1376,1.1376,1.1376,0.0],["2018-10-09",1.1376,1.1376,1.1376,1.1376,0.0],["2018-10-10",1.1376,1.1376,1.1376,1.1376,0.0],["2018-10-11",1.0966,1.0966,1.0966,1.0966,100.0],["2018-10-12",1.1206,1.1206,1.1206,1.1206,4500.0],["2018-10-15",1.1226,1.1386,1.1226,1.1386,3400.0],["2018-10-16",1.1366,1.1366,1.1366,1.1366,4200.0],["2018-10-17",1.1386,1.1386,1.1186,1.1186,3500.0],["2018-10-18",1.1186,1.1186,1.1186,1.1186,0.0],["2018-10-19",1.1186,1.1186,1.1186,1.1186,0.0],["2018-10-22",1.1016,1.1086,1.1016,1.1086,15000.0],["2018-10-23",1.1086,1.1086,1.1086,1.1086,0.0],["2018-10-24",1.0856,1.0856,1.0856,1.0856,1000.0],["2018-10-25",1.0767,1.0767,1.0767,1.0767,100.0],["2018-10-26",1.0587,1.0617,1.0277,1.0277,3300.0],["2018-10-29",1.0587,1.0687,1.0587,1.0687,2200.0],["2018-10-30",1.0687,1.0687,1.0687,1.0687,0.0],["2018-10-31",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-01",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-02",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-05",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-06",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-07",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-08",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-09",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-12",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-13",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-14",0.9997,0.9997,0.9997,0.9997,900.0],["2018-11-15",0.9997,0.9997,0.9997,0.9997,0.0],["2018-11-16",0.9918,1.0687,0.9918,1.0687,2100.0],["2018-11-19",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-20",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-21",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-23",1.0687,1.0687,1.0687,1.0687,0.0],["2018-11-26",0.825,0.825,0.825,0.825,75000.0],["2018-11-27",0.824,0.8389,0.824,0.838,15500.0],["2018-11-28",0.831,0.831,0.831,0.831,25900.0],["2018-11-29",0.831,0.831,0.831,0.831,0.0],["2018-11-30",0.83,0.83,0.829,0.83,100000.0],["2018-12-03",0.83,0.83,0.83,0.83,0.0],["2018-12-04",0.83,0.83,0.83,0.83,0.0],["2018-12-06",0.83,0.83,0.83,0.83,0.0],["2018-12-07",0.83,0.83,0.83,0.83,0.0],["2018-12-10",0.83,0.83,0.83,0.83,0.0],["2018-12-11",0.83,0.83,0.83,0.83,0.0],["2018-12-12",0.83,0.83,0.83,0.83,0.0],["2018-12-13",0.83,0.83,0.83,0.83,0.0],["2018-12-14",0.83,0.83,0.83,0.83,0.0],["2018-12-17",0.8389,0.8389,0.8389,0.8389,4900.0],["2018-12-18",0.8449,0.8449,0.001,0.001,15600.0],["2018-12-19",0.821,0.829,0.821,0.829,5000.0],["2018-12-20",0.829,0.829,0.829,0.829,0.0],["2018-12-21",0.829,0.829,0.829,0.829,0.0],["2018-12-24",0.805,0.835,0.805,0.835,8300.0],["2018-12-26",0.835,0.835,0.835,0.835,0.0],["2018-12-27",0.763,0.794,0.763,0.794,6600.0],["2018-12-28",0.794,0.794,0.794,0.794,0.0],["2018-12-31",0.794,0.794,0.794,0.794,0.0],["2019-01-02",0.794,0.794,0.794,0.794,0.0],["2019-01-03",0.8559,0.8709,0.8559,0.8709,6500.0],["2019-01-04",0.8709,0.8709,0.8709,0.8709,0.0],["2019-01-07",0.8789,0.8789,0.8739,0.8739,3000.0],["2019-01-08",0.8739,0.8739,0.8739,0.8739,0.0],["2019-01-09",0.8739,0.8739,0.8739,0.8739,0.0],["2019-01-10",0.8739,0.8739,0.8739,0.8739,0.0],["2019-01-11",0.8739,0.8739,0.8739,0.8739,0.0],["2019-01-14",0.8739,0.8739,0.8739,0.8739,0.0],["2019-01-15",0.8739,0.8739,0.8739,0.8739,0.0],["2019-01-16",0.8739,0.8739,0.8739,0.8739,0.0],["2019-01-17",0.8739,0.8739,0.8739,0.8739,0.0],["2019-01-18",0.8739,0.8739,0.8739,0.8739,0.0],["2019-01-22",0.7491,0.7491,0.7491,0.7491,1000.0],["2019-01-23",0.7021,0.7021,0.7021,0.7021,300.0],["2019-01-24",0.7021,0.7021,0.7021,0.7021,0.0],["2019-01-25",0.9928,0.9928,0.9928,0.9928,2000.0],["2019-01-28",0.9928,0.9928,0.9928,0.9928,0.0],["2019-01-29",0.9928,0.9928,0.9928,0.9928,0.0],["2019-01-30",0.9928,0.9928,0.9928,0.9928,0.0],["2019-01-31",0.9928,0.9928,0.9928,0.9928,0.0],["2019-02-01",0.9928,0.9928,0.9928,0.9928,0.0],["2019-02-04",0.9928,0.9928,0.9928,0.9928,0.0],["2019-02-05",0.8869,0.8869,0.8869,0.8869,4000.0],["2019-02-06",0.8869,0.8869,0.8869,0.8869,0.0],["2019-02-07",0.8869,0.8869,0.8869,0.8869,0.0],["2019-02-08",0.8869,0.8869,0.8869,0.8869,0.0],["2019-02-11",0.8869,0.8869,0.8869,0.8869,0.0],["2019-02-12",0.8869,0.8869,0.8869,0.8869,0.0],["2019-02-13",0.8929,0.9268,0.8929,0.9079,7200.0],["2019-02-14",0.8829,0.8849,0.8829,0.8849,10600.0],["2019-02-15",0.8919,0.8929,0.8919,0.8929,10000.0],["2019-02-19",0.9069,1.0127,0.9069,0.9878,54600.0],["2019-02-20",0.9878,0.9878,0.9878,0.9878,0.0],["2019-02-21",0.9798,0.9798,0.9798,0.9798,300.0],["2019-02-22",0.9938,0.9938,0.9598,0.9688,15800.0],["2019-02-25",1.0237,1.0297,1.0237,1.0297,4800.0],["2019-02-26",1.0297,1.0297,1.0297,1.0297,0.0],["2019-02-27",1.0297,1.0297,1.0297,1.0297,0.0],["2019-02-28",0.8909,0.8919,0.8909,0.8919,17000.0],["2019-03-01",0.8659,0.8729,0.8659,0.8729,600.0],["2019-03-04",0.8759,0.8759,0.8759,0.8759,200.0],["2019-03-05",0.8879,0.8879,0.8879,0.8879,400.0],["2019-03-06",0.8879,0.8879,0.8879,0.8879,0.0],["2019-03-07",0.8879,0.8879,0.8879,0.8879,0.0],["2019-03-08",0.8879,0.8879,0.8879,0.8879,0.0],["2019-03-11",0.83,0.832,0.808,0.808,11000.0],["2019-03-12",0.824,0.824,0.824,0.824,10000.0],["2019-03-13",0.824,0.824,0.824,0.824,0.0],["2019-03-14",0.824,0.824,0.824,0.824,0.0],["2019-03-15",0.824,0.824,0.824,0.824,0.0],["2019-03-18",0.824,0.824,0.824,0.824,0.0],["2019-03-19",0.824,0.824,0.824,0.824,0.0],["2019-03-20",0.824,0.824,0.824,0.824,0.0],["2019-03-21",0.81,0.81,0.81,0.81,25000.0],["2019-03-22",0.789,0.789,0.777,0.777,2400.0],["2019-03-25",0.787,0.787,0.787,0.787,7700.0],["2019-03-26",0.788,0.788,0.788,0.788,300.0],["2019-03-27",0.789,0.789,0.789,0.789,2400.0],["2019-03-28",0.789,0.789,0.789,0.789,0.0],["2019-03-29",0.789,0.789,0.789,0.789,0.0],["2019-04-01",0.789,0.789,0.789,0.789,0.0],["2019-04-02",0.789,0.789,0.789,0.789,0.0],["2019-04-03",0.789,0.789,0.789,0.789,0.0],["2019-04-04",0.789,0.789,0.789,0.789,0.0],["2019-04-05",0.789,0.789,0.789,0.789,0.0],["2019-04-08",0.789,0.789,0.789,0.789,0.0],["2019-04-09",0.789,0.789,0.789,0.789,0.0],["2019-04-10",0.789,0.789,0.789,0.789,0.0],["2019-04-11",0.789,0.789,0.789,0.789,0.0],["2019-04-12",0.789,0.789,0.789,0.789,0.0],["2019-04-15",0.772,0.772,0.772,0.772,500.0],["2019-04-16",0.764,0.764,0.764,0.764,2600.0],["2019-04-17",0.764,0.764,0.764,0.764,0.0],["2019-04-18",0.764,0.764,0.764,0.764,0.0],["2019-04-22",0.764,0.764,0.764,0.764,0.0],["2019-04-23",0.764,0.764,0.764,0.764,0.0],["2019-04-24",0.767,0.767,0.767,0.767,6000.0],["2019-04-25",0.767,0.767,0.767,0.767,0.0],["2019-04-26",0.767,0.767,0.767,0.767,0.0],["2019-04-29",0.767,0.767,0.767,0.767,0.0],["2019-04-30",0.767,0.767,0.767,0.767,0.0],["2019-05-01",0.767,0.767,0.767,0.767,0.0],["2019-05-02",0.767,0.767,0.767,0.767,0.0],["2019-05-03",0.767,0.767,0.767,0.767,0.0],["2019-05-06",0.767,0.767,0.767,0.767,0.0],["2019-05-07",0.767,0.767,0.767,0.767,0.0],["2019-05-08",0.767,0.767,0.767,0.767,0.0],["2019-05-09",0.767,0.767,0.767,0.767,0.0],["2019-05-10",0.778,0.785,0.778,0.785,21000.0],["2019-05-13",0.767,0.767,0.767,0.767,200.0],["2019-05-14",0.767,0.767,0.767,0.767,0.0],["2019-05-15",0.767,0.767,0.767,0.767,0.0],["2019-05-16",0.767,0.767,0.767,0.767,0.0],["2019-05-17",0.7561,0.7561,0.7561,0.7561,9000.0],["2019-05-20",0.7561,0.7561,0.7561,0.7561,0.0],["2019-05-21",0.7411,0.7411,0.7311,0.7311,20000.0],["2019-05-22",0.7311,0.7311,0.7311,0.7311,0.0],["2019-05-23",0.7311,0.7311,0.7311,0.7311,0.0],["2019-05-24",0.7311,0.7311,0.7311,0.7311,0.0],["2019-05-28",0.7311,0.7311,0.7311,0.7311,0.0],["2019-05-29",0.7311,0.7311,0.7311,0.7311,0.0],["2019-05-30",0.7311,0.7311,0.7311,0.7311,0.0],["2019-05-31",0.7311,0.7311,0.7311,0.7311,0.0],["2019-06-03",0.7311,0.7311,0.7311,0.7311,0.0],["2019-06-04",0.7491,0.7491,0.7491,0.7491,900.0],["2019-06-05",0.7491,0.7491,0.7491,0.7491,0.0],["2019-06-06",0.7491,0.7491,0.7491,0.7491,0.0],["2019-06-07",0.773,0.773,0.773,0.773,10000.0],["2019-06-10",0.773,0.773,0.773,0.773,0.0],["2019-06-11",0.773,0.773,0.773,0.773,0.0],["2019-06-12",0.773,0.773,0.773,0.773,0.0],["2019-06-13",0.773,0.773,0.773,0.773,0.0],["2019-06-14",0.773,0.773,0.773,0.773,0.0],["2019-06-17",0.773,0.773,0.773,0.773,0.0],["2019-06-18",0.773,0.773,0.773,0.773,0.0],["2019-06-19",0.7521,0.7521,0.7521,0.7521,1300.0],["2019-06-20",0.7521,0.7521,0.7521,0.7521,0.0],["2019-06-21",0.774,0.774,0.774,0.774,300.0],["2019-06-24",0.782,0.782,0.782,0.782,5800.0],["2019-06-25",0.803,0.809,0.799,0.799,3200.0],["2019-06-26",0.803,0.803,0.803,0.803,5400.0],["2019-06-27",0.798,0.798,0.798,0.798,100.0],["2019-06-28",0.798,0.798,0.798,0.798,0.0],["2019-07-01",0.798,0.798,0.798,0.798,0.0],["2019-07-02",0.798,0.798,0.798,0.798,0.0],["2019-07-03",0.798,0.798,0.798,0.798,0.0],["2019-07-05",0.798,0.798,0.798,0.798,0.0],["2019-07-08",0.798,0.798,0.798,0.798,0.0],["2019-07-09",0.798,0.798,0.798,0.798,0.0],["2019-07-10",0.9079,0.9089,0.9079,0.9089,3300.0],["2019-07-11",0.9089,0.9089,0.9089,0.9089,0.0],["2019-07-12",0.9089,0.9089,0.9089,0.9089,0.0],["2019-07-15",0.9089,0.9089,0.9089,0.9089,0.0],["2019-07-16",0.9089,0.9089,0.9089,0.9089,0.0],["2019-07-17",1.0017,1.0017,1.0017,1.0017,100.0],["2019-07-18",1.0017,1.0017,1.0017,1.0017,0.0],["2019-07-19",1.0017,1.0017,1.0017,1.0017,0.0],["2019-07-22",1.0946,1.0946,1.0946,1.0946,1000.0],["2019-07-23",1.1066,1.1066,1.1066,1.1066,500.0],["2019-07-24",1.1066,1.1066,1.1066,1.1066,0.0],["2019-07-25",1.1066,1.1066,1.1066,1.1066,0.0],["2019-07-26",1.1066,1.1066,1.1066,1.1066,0.0],["2019-07-29",1.1066,1.1066,1.1066,1.1066,0.0],["2019-07-30",1.1066,1.1066,1.1066,1.1066,0.0],["2019-07-31",1.1066,1.1066,1.1066,1.1066,0.0],["2019-08-01",1.1066,1.1066,1.1066,1.1066,0.0],["2019-08-02",1.1066,1.1066,1.1066,1.1066,0.0],["2019-08-05",1.1066,1.1066,1.1066,1.1066,0.0],["2019-08-06",1.2285,1.2285,1.2145,1.2145,4200.0],["2019-08-07",1.3094,1.3094,1.3094,1.3094,500.0],["2019-08-08",1.3094,1.3094,1.3094,1.3094,0.0],["2019-08-09",1.3094,1.3094,1.3094,1.3094,0.0],["2019-08-12",1.2584,1.2584,1.2584,1.2584,1000.0],["2019-08-13",1.2624,1.2684,1.2624,1.2684,2000.0],["2019-08-14",1.2584,1.2584,1.2484,1.2484,8000.0],["2019-08-15",1.2265,1.2265,1.2265,1.2265,3400.0],["2019-08-16",1.2265,1.2265,1.2265,1.2265,0.0],["2019-08-19",1.2265,1.2265,1.2265,1.2265,0.0],["2019-08-20",1.1945,1.1945,1.1945,1.1945,200.0],["2019-08-21",1.1945,1.1945,1.1945,1.1945,0.0],["2019-08-22",1.1945,1.1945,1.1945,1.1945,0.0],["2019-08-23",1.1945,1.1945,1.1945,1.1945,0.0],["2019-08-26",1.2375,1.2375,1.2185,1.2245,46700.0],["2019-08-27",1.2634,1.2714,1.2534,1.2544,103600.0],["2019-08-28",1.2544,1.2544,1.2544,1.2544,0.0],["2019-08-29",1.2634,1.2634,1.2634,1.2634,300.0],["2019-08-30",1.2634,1.2634,1.2634,1.2634,0.0],["2019-09-03",1.2674,1.2674,1.2145,1.2155,4400.0],["2019-09-04",1.2235,1.2235,1.2235,1.2235,100.0],["2019-09-05",1.1715,1.1715,1.1715,1.1715,5000.0],["2019-09-06",1.1785,1.1925,1.1785,1.1785,20000.0],["2019-09-09",1.1785,1.1785,1.1785,1.1785,0.0],["2019-09-10",1.1785,1.1785,1.1785,1.1785,0.0],["2019-09-11",1.1775,1.1775,1.1486,1.1486,900.0],["2019-09-12",1.2165,1.2165,1.1935,1.1935,1000.0],["2019-09-13",1.1486,1.1486,1.1486,1.1486,600.0],["2019-09-16",1.1486,1.1486,1.1486,1.1486,0.0],["2019-09-17",1.1486,1.1486,1.1486,1.1486,0.0],["2019-09-18",1.2075,1.2075,1.2075,1.2075,1800.0],["2019-09-19",1.2394,1.2584,1.2394,1.2584,1200.0],["2019-09-20",1.2584,1.2584,1.2584,1.2584,0.0],["2019-09-23",1.2584,1.2584,1.2584,1.2584,0.0],["2019-09-24",1.2584,1.2584,1.2584,1.2584,0.0],["2019-09-25",1.3303,1.3333,1.3303,1.3333,9500.0],["2019-09-26",1.3333,1.3333,1.3333,1.3333,0.0],["2019-09-27",1.2784,1.2784,1.2784,1.2784,19200.0],["2019-09-30",1.2464,1.2464,1.1935,1.1935,11000.0],["2019-10-01",1.1935,1.1935,1.1935,1.1935,0.0],["2019-10-02",1.1725,1.1725,1.1725,1.1725,3000.0],["2019-10-03",1.1725,1.1725,1.1725,1.1725,0.0],["2019-10-04",1.2384,1.2384,1.2384,1.2384,1200.0],["2019-10-07",1.2325,1.2325,1.2325,1.2325,10000.0],["2019-10-08",1.2484,1.2584,1.2385,1.2584,43800.0],["2019-10-09",1.2534,1.2534,1.2524,1.2524,10000.0],["2019-10-10",1.2544,1.2554,1.2125,1.2484,30000.0],["2019-10-11",1.2584,1.2584,1.2424,1.2424,18800.0],["2019-10-14",1.2424,1.2424,1.2424,1.2424,0.0],["2019-10-15",1.2484,1.2484,1.2095,1.2175,20700.0],["2019-10-16",1.1785,1.1785,1.1785,1.1785,500.0],["2019-10-17",1.1785,1.1785,1.1785,1.1785,0.0],["2019-10-18",1.1785,1.1785,1.1785,1.1785,0.0],["2019-10-21",1.1645,1.1645,1.1645,1.1645,3000.0],["2019-10-22",1.1645,1.1645,1.1645,1.1645,0.0],["2019-10-23",1.1645,1.1645,1.1645,1.1645,0.0],["2019-10-24",1.2005,1.2015,1.2005,1.2015,10000.0],["2019-10-25",1.2404,1.2634,1.2404,1.2634,13000.0],["2019-10-28",1.2634,1.2634,1.2634,1.2634,0.0],["2019-10-29",1.2055,1.2055,1.1665,1.1665,1000.0],["2019-10-30",1.2235,1.2235,1.2235,1.2235,400.0],["2019-10-31",1.2235,1.2235,1.2235,1.2235,0.0],["2019-11-01",1.2235,1.2235,1.2235,1.2235,0.0],["2019-11-04",1.2235,1.2235,1.2235,1.2235,0.0],["2019-11-05",1.2195,1.2195,1.1885,1.1885,10400.0],["2019-11-06",1.1915,1.1985,1.1895,1.1985,1400.0],["2019-11-07",1.1985,1.1985,1.1975,1.1985,10000.0],["2019-11-08",1.1935,1.1935,1.1675,1.1675,18400.0],["2019-11-11",1.1416,1.1416,1.1416,1.1416,300.0],["2019-11-12",1.1416,1.1416,1.1416,1.1416,0.0],["2019-11-13",1.1416,1.1416,1.1416,1.1416,0.0],["2019-11-14",1.1416,1.1416,1.1416,1.1416,0.0],["2019-11-15",1.1416,1.1416,1.1416,1.1416,0.0],["2019-11-18",1.1416,1.1416,1.1416,1.1416,0.0],["2019-11-19",1.1416,1.1416,1.1416,1.1416,0.0],["2019-11-20",1.1416,1.1416,1.1416,1.1416,0.0],["2019-11-21",1.1416,1.1416,1.1416,1.1416,0.0],["2019-11-22",1.1416,1.1416,1.1416,1.1416,0.0],["2019-11-25",1.1416,1.1416,1.1416,1.1416,0.0],["2019-11-26",1.1416,1.1416,1.1416,1.1416,0.0],["2019-11-27",1.1416,1.1416,1.1416,1.1416,0.0],["2019-11-29",1.2734,1.2734,1.2734,1.2734,2000.0],["2019-12-02",1.2984,1.2984,1.2984,1.2984,3000.0],["2019-12-03",1.3333,1.3333,1.3333,1.3333,5000.0],["2019-12-04",1.3903,1.3903,1.3903,1.3903,5000.0],["2019-12-05",1.3982,1.3982,1.3144,1.3144,10000.0],["2019-12-06",1.3144,1.3144,1.3144,1.3144,0.0],["2019-12-09",1.3144,1.3144,1.3144,1.3144,0.0],["2019-12-10",1.3144,1.3144,1.3144,1.3144,0.0],["2019-12-11",1.3144,1.3144,1.3144,1.3144,0.0],["2019-12-12",1.3144,1.3144,1.3144,1.3144,0.0],["2019-12-13",1.3144,1.3144,1.3144,1.3144,0.0],["2019-12-16",1.3144,1.3144,1.3144,1.3144,0.0],["2019-12-17",1.3144,1.3144,1.3144,1.3144,0.0],["2019-12-18",1.3144,1.3144,1.3144,1.3144,0.0],["2019-12-19",1.2784,1.2924,1.2784,1.2924,11000.0],["2019-12-20",1.3693,1.4012,1.3693,1.4012,27300.0],["2019-12-23",1.4492,1.4891,1.4492,1.4891,7400.0],["2019-12-24",1.4971,1.4971,1.4971,1.4971,900.0],["2019-12-26",1.4971,1.4971,1.4971,1.4971,0.0],["2019-12-27",1.5091,1.5091,1.5091,1.5091,2000.0],["2019-12-30",1.5091,1.5091,1.4682,1.4682,3300.0],["2019-12-31",1.5511,1.5511,1.5501,1.5511,1000.0],["2020-01-02",1.5471,1.5471,1.5081,1.5081,2500.0],["2020-01-03",1.5081,1.5081,1.5081,1.5081,0.0],["2020-01-06",1.4582,1.4582,1.4072,1.4452,5300.0],["2020-01-07",1.4012,1.4012,1.4002,1.4002,900.0],["2020-01-08",1.4002,1.4092,1.3923,1.4092,1700.0],["2020-01-09",1.3863,1.3893,1.3863,1.3893,4500.0],["2020-01-10",1.598,1.598,1.598,1.598,5000.0],["2020-01-13",1.5481,1.5481,1.4901,1.5131,2300.0],["2020-01-14",1.4801,1.4801,1.4801,1.4801,1900.0],["2020-01-15",1.5501,1.568,1.5501,1.5531,7800.0],["2020-01-16",1.5401,1.5401,1.5401,1.5401,500.0],["2020-01-17",1.598,1.608,1.578,1.578,4600.0],["2020-01-21",1.6489,1.6489,1.6489,1.6489,1800.0],["2020-01-22",1.6849,1.7598,1.6849,1.7218,14800.0],["2020-01-23",1.7408,1.7618,1.7408,1.7618,5300.0],["2020-01-24",1.7798,1.7958,1.7798,1.7958,2700.0],["2020-01-27",1.7938,1.7938,1.7928,1.7938,10000.0],["2020-01-28",1.7938,1.7938,1.7938,1.7938,0.0],["2020-01-29",1.7938,1.7938,1.7938,1.7938,0.0],["2020-01-30",1.7938,1.7938,1.7938,1.7938,0.0],["2020-01-31",1.7938,1.7938,1.7938,1.7938,0.0],["2020-02-03",1.7938,1.7938,1.7938,1.7938,0.0],["2020-02-04",1.8846,1.8846,1.8077,1.8077,2100.0],["2020-02-05",1.8297,1.8297,1.8297,1.8297,5000.0],["2020-02-06",1.8417,1.8417,1.8417,1.8417,200.0],["2020-02-07",1.8277,1.8277,1.8277,1.8277,10000.0],["2020-02-10",1.8277,1.8277,1.8277,1.8277,0.0],["2020-02-11",1.8067,1.8067,1.8067,1.8067,500.0],["2020-02-12",1.7288,1.7288,1.7288,1.7288,200.0],["2020-02-13",1.7288,1.7288,1.7288,1.7288,0.0],["2020-02-14",1.7288,1.7288,1.7288,1.7288,0.0],["2020-02-18",1.7788,1.8437,1.7478,1.8177,5500.0],["2020-02-19",1.7918,1.7918,1.7778,1.7778,3500.0],["2020-02-20",1.7778,1.7778,1.7778,1.7778,0.0],["2020-02-21",1.8497,1.9575,1.8497,1.9575,10100.0],["2020-02-24",1.9975,1.9975,1.8617,1.8617,700.0],["2020-02-25",1.8617,1.8617,1.8617,1.8617,0.0],["2020-02-26",1.7997,1.8647,1.7997,1.8647,14500.0],["2020-02-27",1.7818,1.8517,1.7818,1.8517,1600.0],["2020-02-28",1.7039,1.7039,1.4961,1.6899,17900.0],["2020-03-02",1.7418,1.7418,1.7178,1.7178,6100.0],["2020-03-03",1.7248,1.7718,1.6379,1.7448,26600.0],["2020-03-04",1.7478,1.7478,1.6939,1.6939,1600.0],["2020-03-05",1.621,1.621,1.621,1.621,400.0],["2020-03-06",1.621,1.621,1.621,1.621,0.0],["2020-03-09",1.605,1.605,1.59,1.59,8000.0],["2020-03-10",1.6479,1.6479,1.5081,1.5081,6100.0],["2020-03-11",1.5311,1.5441,1.4612,1.4612,11500.0],["2020-03-12",1.3343,1.3343,1.3263,1.3263,5400.0],["2020-03-13",1.2884,1.2884,1.1935,1.1935,11900.0],["2020-03-16",1.1176,1.2584,1.1176,1.2514,4400.0],["2020-03-17",1.2025,1.2384,1.1386,1.1386,24500.0],["2020-03-18",1.2524,1.2524,1.0946,1.1765,5500.0],["2020-03-19",1.1735,1.1735,1.1725,1.1725,1000.0],["2020-03-20",1.1715,1.1715,1.1486,1.1585,17800.0],["2020-03-23",1.3393,1.4981,1.3323,1.3982,9400.0],["2020-03-24",1.5231,1.5481,1.5231,1.5481,11000.0],["2020-03-25",1.579,1.582,1.5391,1.5481,3300.0],["2020-03-26",1.598,1.6529,1.559,1.562,67700.0],["2020-03-27",1.4252,1.4252,1.4252,1.4252,800.0],["2020-03-30",1.4482,1.4482,1.4202,1.4202,1700.0],["2020-03-31",1.3982,1.4342,1.3883,1.4342,10800.0],["2020-04-01",1.4132,1.4132,1.4132,1.4132,100.0],["2020-04-02",1.4482,1.4482,1.4482,1.4482,500.0],["2020-04-03",1.4582,1.4582,1.4352,1.4352,2100.0],["2020-04-06",1.4352,1.4352,1.4352,1.4352,0.0],["2020-04-07",1.612,1.636,1.4492,1.4512,47100.0],["2020-04-08",1.5301,1.563,1.5301,1.558,6300.0],["2020-04-09",1.623,1.6979,1.61,1.634,53600.0],["2020-04-13",1.6579,1.6719,1.6379,1.6619,18200.0],["2020-04-14",1.6779,1.7478,1.6379,1.7408,44200.0],["2020-04-15",1.6539,1.7418,1.6389,1.7418,2700.0],["2020-04-16",1.7079,1.7079,1.6949,1.6949,3100.0],["2020-04-17",1.7268,1.7578,1.7268,1.7468,11300.0],["2020-04-20",1.7558,1.8177,1.7478,1.8007,25100.0],["2020-04-21",1.7918,2.0774,1.7918,2.0694,36600.0],["2020-04-22",2.1303,2.1303,2.0245,2.0974,286900.0],["2020-04-23",2.0994,2.2402,2.0994,2.2192,126300.0],["2020-04-24",2.2072,2.2272,2.2072,2.2272,8200.0],["2020-04-27",2.1982,2.381,2.1982,2.381,12400.0],["2020-04-28",2.3511,2.4379,2.2871,2.39,11800.0],["2020-04-29",2.3021,2.3491,2.3001,2.3491,3100.0],["2020-04-30",2.3261,2.388,2.2272,2.2572,34200.0],["2020-05-01",2.2712,2.3081,2.2712,2.2891,9200.0],["2020-05-04",2.2692,2.427,2.2692,2.427,18800.0],["2020-05-05",2.427,2.427,2.387,2.387,21300.0],["2020-05-06",2.403,2.4489,2.403,2.4469,13300.0],["2020-05-07",2.4679,2.4869,2.402,2.422,2000.0],["2020-05-08",2.424,2.5468,2.424,2.5238,10500.0],["2020-05-11",2.5168,2.5448,2.5168,2.5268,6200.0],["2020-05-12",2.5418,2.5568,2.4899,2.4969,17700.0],["2020-05-13",2.4609,2.4619,2.433,2.4379,5500.0],["2020-05-14",2.412,2.412,2.412,2.412,300.0],["2020-05-15",2.6167,2.6946,2.6167,2.6866,9000.0],["2020-05-18",2.6866,2.6866,2.6866,2.6866,0.0],["2020-05-19",2.7296,2.8494,2.6727,2.8315,37300.0],["2020-05-20",2.8165,2.9114,2.7266,2.7266,26400.0],["2020-05-21",2.7735,2.8115,2.6057,2.6946,28700.0],["2020-05-22",2.7066,2.7196,2.5868,2.6447,23100.0],["2020-05-26",2.6407,2.6507,2.3471,2.4469,48000.0],["2020-05-27",2.374,2.431,2.3071,2.431,14900.0],["2020-05-28",2.4709,2.4769,2.406,2.4539,10300.0],["2020-05-29",2.4739,2.4739,2.427,2.4649,5600.0],["2020-06-01",2.5208,2.5218,2.4649,2.4879,31500.0],["2020-06-02",2.4809,2.4969,2.391,2.4549,9700.0],["2020-06-03",2.402,2.402,2.3341,2.3341,13600.0],["2020-06-04",2.37,2.425,2.3401,2.377,6400.0],["2020-06-05",2.396,2.397,2.3381,2.383,4200.0],["2020-06-08",2.417,2.417,2.3171,2.385,16100.0],["2020-06-09",2.397,2.417,2.375,2.407,9000.0],["2020-06-10",2.407,2.5818,2.377,2.5388,25600.0],["2020-06-11",2.5698,2.5698,2.365,2.378,4800.0],["2020-06-12",2.392,2.4559,2.392,2.4559,4500.0],["2020-06-15",2.395,2.6517,2.3201,2.6467,8300.0],["2020-06-16",2.5478,2.5638,2.4999,2.5568,2500.0],["2020-06-17",2.4769,2.4769,2.4589,2.4589,1200.0],["2020-06-18",2.4899,2.5967,2.4609,2.5328,5900.0],["2020-06-19",2.5678,2.6367,2.5678,2.6367,20200.0],["2020-06-22",2.6846,2.7206,2.6846,2.7116,21300.0],["2020-06-23",2.7466,2.8574,2.7166,2.7436,19100.0],["2020-06-24",2.7246,2.7266,2.6087,2.6806,7100.0],["2020-06-25",2.6617,2.6966,2.6617,2.6966,1300.0],["2020-06-26",2.5788,2.6966,2.5468,2.6966,16300.0],["2020-06-29",2.6966,2.7266,2.6467,2.6996,20200.0],["2020-06-30",2.7316,2.8764,2.7316,2.8065,7300.0],["2020-07-01",2.8065,2.8065,2.8065,2.8065,0.0],["2020-07-02",2.8015,2.8265,2.7965,2.7985,11300.0],["2020-07-06",2.7965,2.8684,2.7965,2.8364,16100.0],["2020-07-07",2.8864,2.9064,2.8624,2.8624,9000.0],["2020-07-08",2.9163,3.0462,2.9163,2.9663,41700.0],["2020-07-09",3.0432,3.0522,3.0182,3.0182,2900.0],["2020-07-10",2.9483,2.9513,2.9483,2.9513,7000.0],["2020-07-13",3.0462,3.0542,2.9553,2.9633,15000.0],["2020-07-14",2.8424,2.8564,2.7885,2.8335,18200.0],["2020-07-15",2.8584,2.8584,2.8045,2.8065,5000.0],["2020-07-16",2.7925,2.7995,2.7066,2.7066,2900.0],["2020-07-17",2.7186,2.8564,2.7076,2.8564,2400.0],["2020-07-20",2.9213,3.1081,2.9213,3.0931,42000.0],["2020-07-21",3.1131,3.5026,3.1051,3.3588,63300.0],["2020-07-22",3.4956,3.6065,3.4657,3.5915,21500.0],["2020-07-23",3.5855,3.6674,3.4926,3.6674,7800.0],["2020-07-24",3.6574,3.6754,3.5745,3.5955,32700.0],["2020-07-27",3.9191,3.975,3.6724,3.6944,50600.0],["2020-07-28",3.6454,3.7363,3.6454,3.6954,18400.0],["2020-07-29",3.6454,3.6454,3.5855,3.6155,11900.0],["2020-07-30",3.5995,3.7853,3.5925,3.7853,26100.0],["2020-07-31",3.8452,4.4404,3.8452,4.2237,331900.0],["2020-08-03",4.3446,4.5942,4.3446,4.5942,7900.0],["2020-08-04",4.4844,4.81,4.4844,4.6142,117100.0],["2020-08-05",4.7441,5.1176,4.7141,5.0906,228600.0],["2020-08-06",5.3253,5.3433,4.9938,5.1815,261000.0],["2020-08-07",4.8799,5.0637,4.8799,4.9947,15400.0],["2020-08-10",5.0377,5.1665,5.0377,5.1665,39600.0],["2020-08-11",4.9039,4.9039,4.5633,4.5873,55000.0],["2020-08-12",4.6741,4.9508,4.6741,4.9138,34600.0],["2020-08-13",4.9868,4.9908,4.816,4.824,59500.0],["2020-08-14",5.2834,5.2834,5.1436,5.2384,35400.0],["2020-08-17",5.3573,5.3573,5.1625,5.1815,37800.0],["2020-08-18",5.2894,5.2894,4.9079,4.9977,46100.0],["2020-08-19",5.0217,5.0217,4.814,4.8679,8100.0],["2020-08-20",4.8529,4.9768,4.814,4.9238,39700.0],["2020-08-21",4.8449,4.8539,4.5913,4.6242,9600.0],["2020-08-24",4.5333,4.6052,4.4944,4.5313,11900.0],["2020-08-25",4.4944,4.5553,4.4944,4.5024,1100.0],["2020-08-26",4.4854,4.5124,4.4844,4.4904,11400.0],["2020-08-27",4.6722,4.6722,4.3945,4.4634,15000.0],["2020-08-28",4.6342,4.6342,4.4874,4.5064,31400.0],["2020-08-31",4.5353,4.5443,4.4225,4.4394,42300.0],["2020-09-01",4.4944,4.4944,4.4145,4.4145,27900.0],["2020-09-02",4.3945,4.3945,4.1608,4.2247,22800.0],["2020-09-03",4.0889,4.2447,3.9451,4.1987,65400.0],["2020-09-04",4.1148,4.2417,4.0379,4.1967,57000.0],["2020-09-08",4.0429,4.2337,4.0429,4.1268,116200.0],["2020-09-09",4.0849,4.3605,4.0849,4.3296,8700.0],["2020-09-10",4.3246,4.3246,4.1828,4.1828,17100.0],["2020-09-11",4.2547,4.2547,4.2247,4.2247,4000.0],["2020-09-14",4.1947,4.6172,4.1947,4.4844,47100.0],["2020-09-15",4.5743,4.5743,4.3286,4.3645,16000.0],["2020-09-16",4.3905,4.6182,4.3046,4.4964,74700.0],["2020-09-17",4.4494,4.4744,4.3346,4.3845,27600.0],["2020-09-18",4.3985,4.6741,4.3985,4.4444,38500.0],["2020-09-21",4.3855,4.4364,3.9051,3.9451,71200.0],["2020-09-22",3.9151,3.9431,3.7753,3.7943,47100.0],["2020-09-23",3.7553,3.7553,3.5975,3.6255,61000.0],["2020-09-24",3.5895,3.8282,3.5386,3.8032,89500.0],["2020-09-25",3.7653,3.8951,3.7353,3.8682,29900.0],["2020-09-28",3.9151,3.9231,3.7952,3.8272,21300.0],["2020-09-29",3.8412,4.0639,3.7952,3.995,60000.0],["2020-09-30",3.975,3.994,3.8412,3.9251,15700.0],["2020-10-01",4.0549,4.0549,3.9441,3.958,11500.0],["2020-10-02",3.99,3.99,3.8552,3.9511,3500.0],["2020-10-05",4.1218,4.1218,3.9191,3.995,7000.0],["2020-10-06",4.026,4.026,3.7853,3.7853,30500.0],["2020-10-07",3.8102,3.955,3.8102,3.8452,18400.0],["2020-10-08",3.983,3.995,3.9221,3.983,34900.0],["2020-10-09",4.1957,4.6811,4.1957,4.5293,78900.0],["2020-10-12",4.5293,4.5293,4.5293,4.5293,0.0],["2020-10-13",4.5443,4.5573,4.2647,4.2697,55700.0],["2020-10-14",4.3496,4.4145,4.2747,4.3506,74100.0],["2020-10-15",4.2677,4.3346,4.1868,4.2447,66200.0],["2020-10-16",4.2747,4.2747,4.1059,4.1218,26100.0],["2020-10-19",4.1578,4.3166,4.1039,4.1059,64800.0],["2020-10-20",4.1428,4.2647,4.1348,4.2347,50400.0],["2020-10-21",4.2387,4.2527,4.1648,4.2027,25300.0],["2020-10-22",4.1758,4.1848,4.0409,4.0449,37600.0],["2020-10-23",4.0489,4.1438,4.0489,4.1278,24000.0],["2020-10-26",4.0869,4.1148,3.975,4.0859,83100.0],["2020-10-27",4.023,4.0949,3.8212,4.0449,35600.0],["2020-10-28",3.8951,3.8951,3.5765,3.7583,268600.0],["2020-10-29",3.7353,3.977,3.6954,3.955,123800.0],["2020-10-30",3.9511,4.0459,3.7952,4.021,126600.0],["2020-11-02",4.2107,4.4714,4.1148,4.4714,111100.0],["2020-11-03",4.5163,4.805,4.5163,4.6152,114500.0],["2020-11-04",4.6302,4.6841,4.5743,4.6841,69000.0],["2020-11-05",4.8889,5.2634,4.8889,5.1935,169200.0],["2020-11-06",5.2085,5.5271,5.1835,5.5271,81300.0],["2020-11-09",5.0746,5.1286,4.9139,4.9967,155600.0],["2020-11-10",4.9498,4.9498,4.5942,4.6132,172100.0],["2020-11-11",4.5982,4.794,4.5783,4.794,148600.0],["2020-11-12",4.7341,4.8639,4.7341,4.8639,55600.0],["2020-11-13",5.0687,5.1336,4.8739,4.9278,35300.0],["2020-11-16",4.9268,4.9438,4.78,4.8369,19900.0],["2020-11-17",4.9238,4.9748,4.7041,4.7041,4400.0],["2020-11-18",4.5843,4.7501,4.4265,4.7361,43600.0],["2020-11-19",4.6492,4.6492,4.5044,4.6122,12200.0],["2020-11-20",4.6542,4.6841,4.5443,4.5583,25900.0],["2020-11-23",4.5843,4.6092,4.3236,4.5982,103500.0],["2020-11-24",4.3795,4.6452,4.3466,4.5982,48000.0],["2020-11-25",4.5743,4.764,4.5743,4.7431,26700.0],["2020-11-27",4.7341,4.8979,4.7341,4.786,25700.0],["2020-11-30",4.5743,4.8639,4.5743,4.8639,531500.0],["2020-12-01",5.1995,5.4032,5.0557,5.2424,92500.0],["2020-12-02",5.2364,5.4522,5.2195,5.3253,68800.0],["2020-12-03",5.3213,5.3213,5.1326,5.2334,13800.0],["2020-12-04",5.3563,5.4432,5.3533,5.4432,86500.0],["2020-12-07",5.3932,5.4122,5.3133,5.3383,78500.0],["2020-12-08",5.3333,5.3333,5.1695,5.1695,37700.0],["2020-12-09",5.1865,5.1865,4.9138,4.9937,93900.0],["2020-12-10",5.0746,5.0746,4.811,4.9039,28400.0],["2020-12-11",5.0167,5.0826,4.9548,5.0367,53900.0],["2020-12-14",5.1575,5.2934,4.9738,4.9937,20100.0],["2020-12-15",5.0826,5.1476,5.0647,5.1436,28500.0],["2020-12-16",5.1196,5.1506,4.9368,5.1506,34000.0],["2020-12-17",5.2015,5.4981,5.2015,5.3982,50300.0],["2020-12-18",5.4172,5.4172,4.9238,4.9967,38600.0],["2020-12-21",4.9798,5.2734,4.9688,4.9918,60700.0],["2020-12-22",5.3833,5.3833,4.4844,4.6741,134700.0],["2020-12-23",4.784,5.7228,4.764,4.9338,133300.0],["2020-12-24",4.804,5.0287,4.804,4.9638,24400.0],["2020-12-28",5.1935,6.0324,5.1935,5.568,136700.0],["2020-12-29",5.4032,5.4132,4.8939,4.9937,154400.0],["2020-12-30",5.0537,5.573,5.0537,5.4632,162300.0],["2020-12-31",5.7628,5.9326,5.3233,5.3833,137200.0],["2021-01-04",5.1136,5.7428,5.1136,5.618,170300.0],["2021-01-05",5.7528,5.7528,5.5431,5.6329,47500.0],["2021-01-06",5.553,5.6329,4.9937,5.5331,113500.0],["2021-01-07",5.583,5.6729,5.3133,5.584,34900.0],["2021-01-08",5.6629,5.6629,5.0836,5.2334,188100.0],["2021-01-11",5.2434,5.2434,5.0287,5.1136,102000.0],["2021-01-12",5.0337,5.3433,5.0337,5.1236,63700.0],["2021-01-13",5.1036,5.1935,4.9438,4.9498,157000.0],["2021-01-14",4.9937,5.0337,4.8939,4.9788,199100.0],["2021-01-15",4.9838,4.9938,4.6941,4.7141,206000.0],["2021-01-19",4.8439,4.9438,4.7441,4.824,60300.0],["2021-01-20",4.9039,4.9937,4.7441,4.8439,162100.0],["2021-01-21",4.9438,4.9438,4.5543,4.5942,78300.0],["2021-01-22",4.5443,4.5942,4.1348,4.5143,124600.0],["2021-01-25",4.6342,4.6342,4.2647,4.3136,95100.0],["2021-01-26",4.4444,4.5044,4.2247,4.3246,149400.0],["2021-01-27",4.3146,4.3146,4.0549,4.0749,156300.0],["2021-01-28",4.0849,4.5044,4.0849,4.2697,250800.0],["2021-01-29",4.3745,4.5443,4.1947,4.3346,358800.0],["2021-02-01",4.4544,4.5643,4.1748,4.2447,97200.0],["2021-02-02",4.1947,4.3745,4.1348,4.1748,64800.0],["2021-02-03",4.2147,4.2846,4.1049,4.1748,213800.0],["2021-02-04",4.2547,4.2547,4.0549,4.1748,393800.0],["2021-02-05",4.2946,4.3346,4.1248,4.3346,300600.0],["2021-02-08",4.5243,4.5343,4.2846,4.4644,386300.0],["2021-02-09",4.5143,4.5343,4.3745,4.4145,221800.0],["2021-02-10",4.4744,4.5343,4.2846,4.3645,288700.0],["2021-02-11",4.2846,4.3546,4.1049,4.1348,193900.0],["2021-02-12",4.1049,4.2047,3.9451,4.1348,134800.0],["2021-02-16",4.1947,4.2647,3.995,4.015,262300.0],["2021-02-17",4.015,4.0449,3.7653,3.7753,350100.0],["2021-02-18",3.7753,3.955,3.7453,3.7653,389300.0],["2021-02-19",3.9451,3.9451,3.6654,3.7952,485300.0],["2021-02-22",4.1848,4.2946,3.9451,4.2347,833800.0],["2021-02-23",4.1748,4.1947,3.7952,3.985,354200.0],["2021-02-24",3.9051,4.1148,3.9051,4.1148,278000.0],["2021-02-25",4.0449,4.0749,3.6954,3.7054,428700.0],["2021-02-26",3.7753,3.7753,3.3758,3.3958,364300.0],["2021-03-01",3.4457,3.6554,3.3358,3.3858,369000.0],["2021-03-02",3.4057,3.5855,3.3458,3.4956,732600.0],["2021-03-03",3.4856,3.4956,3.2559,3.2859,462400.0],["2021-03-04",3.2459,3.2709,3.0162,3.226,462500.0],["2021-03-05",3.2459,3.4157,3.1271,3.4157,665700.0],["2021-03-08",3.5555,3.7853,3.4357,3.5356,951600.0],["2021-03-09",3.6454,3.8851,3.5156,3.7353,584100.0],["2021-03-10",3.7653,3.9251,3.5955,3.8152,419700.0],["2021-03-11",3.8452,3.9251,3.6554,3.6854,417900.0],["2021-03-12",3.6354,3.8052,3.5555,3.7753,521200.0],["2021-03-15",3.7952,4.1698,3.7952,4.1248,886400.0],["2021-03-16",4.1049,4.1848,3.8252,3.8751,624700.0],["2021-03-17",3.8752,3.995,3.7154,3.9351,440700.0],["2021-03-18",3.9151,4.025,3.8002,3.8652,433800.0],["2021-03-19",3.9251,3.975,3.7952,3.8851,275100.0],["2021-03-22",3.8252,3.9051,3.7054,3.8252,321900.0],["2021-03-23",3.8152,3.8352,3.6784,3.7153,274400.0],["2021-03-24",3.7653,3.8752,3.7054,3.8352,450800.0],["2021-03-25",3.8352,3.8951,3.7353,3.8652,173700.0],["2021-03-26",3.8851,3.9051,3.7853,3.8502,142100.0],["2021-03-29",3.7653,3.8252,3.6255,3.8252,174800.0],["2021-03-30",3.6754,3.7753,3.5456,3.6155,547200.0],["2021-03-31",3.5955,3.7653,3.5555,3.7054,485300.0],["2021-04-01",3.7153,3.8452,3.6454,3.7453,383300.0],["2021-04-05",3.7553,3.9351,3.6754,3.7353,451200.0],["2021-04-06",3.7753,3.8951,3.7653,3.7853,250500.0],["2021-04-07",3.7952,3.8252,3.6654,3.8252,109600.0],["2021-04-08",3.9151,3.975,3.8052,3.955,231600.0],["2021-04-09",3.9151,3.985,3.8552,3.9251,81100.0],["2021-04-12",4.005,4.005,3.7453,3.7853,128500.0],["2021-04-13",3.8452,3.975,3.7653,3.7653,260000.0],["2021-04-14",3.7753,3.8552,3.7353,3.7653,242400.0],["2021-04-15",3.8552,3.985,3.7653,3.8552,366400.0],["2021-04-16",3.8851,4.005,3.7453,3.965,307800.0],["2021-04-19",3.9151,3.9151,3.7553,3.7753,116400.0],["2021-04-20",3.7353,3.8352,3.7353,3.8352,117600.0],["2021-04-21",3.8452,4.1248,3.8452,4.0849,311200.0],["2021-04-22",4.0749,4.0749,3.8971,3.9051,119700.0],["2021-04-23",3.9451,3.975,3.7853,3.8252,200500.0],["2021-04-26",3.9251,3.9251,3.7553,3.8152,251600.0],["2021-04-27",3.7952,3.8652,3.7553,3.7853,178500.0],["2021-04-28",3.7853,3.8152,3.6824,3.7853,124300.0],["2021-04-29",3.7253,3.7653,3.6854,3.7054,129900.0],["2021-04-30",3.6954,3.7173,3.5855,3.5855,235200.0],["2021-05-03",3.4457,3.7853,3.4457,3.6754,424600.0],["2021-05-04",3.6954,3.7253,3.5056,3.5406,187600.0],["2021-05-05",3.5456,3.5905,3.5056,3.5755,223800.0],["2021-05-06",3.5855,3.8352,3.5855,3.7353,367500.0],["2021-05-07",3.7853,4.1748,3.7853,4.1548,384700.0],["2021-05-10",4.4145,4.4444,4.2447,4.3645,492900.0],["2021-05-11",4.1947,4.4444,4.0949,4.3745,240100.0],["2021-05-12",4.3446,4.3456,4.0949,4.1248,73700.0],["2021-05-13",4.1348,4.1448,3.9051,3.965,211300.0],["2021-05-14",4.015,4.1049,3.985,4.005,177200.0],["2021-05-17",4.035,4.5443,4.025,4.5243,404000.0],["2021-05-18",4.5743,4.6182,4.4344,4.5543,191100.0],["2021-05-19",4.4644,4.5343,4.2727,4.3845,170200.0],["2021-05-20",4.3645,4.5743,4.3645,4.5143,170000.0],["2021-05-21",4.5443,4.7041,4.5253,4.7041,300300.0],["2021-05-24",4.7041,4.7241,4.5743,4.6642,48900.0],["2021-05-25",4.6242,4.8539,4.6242,4.7241,108400.0],["2021-05-26",4.7541,4.834,4.5143,4.5193,304200.0],["2021-05-27",4.4345,4.6991,4.4345,4.6142,184100.0],["2021-05-28",4.5643,4.8939,4.5343,4.8839,239700.0],["2021-06-01",4.8939,4.8939,4.6442,4.6542,167100.0],["2021-06-02",4.6941,4.784,4.6342,4.6542,64500.0],["2021-06-03",4.5543,4.5543,4.3546,4.3745,143700.0],["2021-06-04",4.4944,4.4944,4.2347,4.4245,385900.0],["2021-06-07",4.4145,4.4844,4.3206,4.4644,114600.0],["2021-06-08",4.3945,4.5543,4.3745,4.3845,118800.0],["2021-06-09",4.3945,4.4844,4.3346,4.4544,154300.0],["2021-06-10",4.4944,4.6642,4.3346,4.6642,257000.0],["2021-06-11",4.6442,4.774,4.5843,4.5893,368500.0],["2021-06-14",4.5942,4.9838,4.4844,4.764,279000.0],["2021-06-15",4.824,4.9937,4.5143,4.5443,218700.0],["2021-06-16",4.5942,5.0137,4.5942,4.8739,223400.0],["2021-06-17",4.4444,4.6761,4.2746,4.4444,298800.0],["2021-06-18",4.4844,4.4944,4.1748,4.1748,145100.0],["2021-06-21",3.995,4.1848,3.9451,4.1348,338600.0],["2021-06-22",4.0949,4.1448,3.8452,3.8552,338400.0],["2021-06-23",3.995,4.0649,3.8851,3.8951,191700.0],["2021-06-24",3.9351,3.9351,3.8352,3.8552,99100.0],["2021-06-25",3.8951,3.9251,3.8152,3.8452,374300.0],["2021-06-28",3.985,3.985,3.6954,3.7453,422600.0],["2021-06-29",3.7453,3.8552,3.6984,3.7653,344400.0],["2021-06-30",3.8352,4.1348,3.8052,4.1148,370200.0],["2021-07-01",4.1148,4.1148,3.9351,4.005,208000.0],["2021-07-02",4.1148,4.1148,3.8951,4.0849,198200.0],["2021-07-06",4.1049,4.2747,4.005,4.015,343100.0],["2021-07-07",4.0749,4.0749,3.8851,3.9351,83100.0],["2021-07-08",3.9151,3.9191,3.7453,3.8452,200100.0],["2021-07-09",3.8752,4.0699,3.8752,4.005,291000.0],["2021-07-12",3.9551,4.015,3.7853,3.7952,237600.0],["2021-07-13",3.7952,3.9331,3.7653,3.7703,87300.0],["2021-07-14",3.8552,3.955,3.8042,3.8851,155300.0],["2021-07-15",3.8751,3.8851,3.7203,3.7753,216400.0],["2021-07-16",3.7753,3.8052,3.5555,3.5855,218500.0],["2021-07-19",3.5256,3.5256,3.3358,3.3758,362800.0],["2021-07-20",3.4457,3.5456,3.3958,3.4956,182900.0],["2021-07-21",3.4657,3.7943,3.4657,3.7653,253200.0],["2021-07-22",3.7553,3.7952,3.6354,3.7153,144200.0],["2021-07-23",3.6654,3.7153,3.5456,3.5955,208300.0],["2021-07-26",3.6055,3.8152,3.5755,3.8152,171200.0],["2021-07-27",3.8052,3.8052,3.5855,3.6654,132800.0],["2021-07-28",3.6055,3.7853,3.6055,3.7853,178900.0],["2021-07-29",3.8951,3.9151,3.8052,3.9051,101800.0],["2021-07-30",3.8552,4.2147,3.8352,4.2047,252900.0],["2021-08-02",4.1648,4.1947,3.9551,4.1548,162700.0],["2021-08-03",4.1648,4.1648,3.8851,3.965,126000.0],["2021-08-04",4.025,4.1248,3.8152,3.8252,142800.0],["2021-08-05",3.8851,3.9451,3.7753,3.7753,176700.0],["2021-08-06",3.8352,3.8352,3.6454,3.7153,73700.0],["2021-08-09",3.6554,3.6554,3.4457,3.4756,551800.0],["2021-08-10",3.4956,3.4956,3.3758,3.3958,221000.0],["2021-08-11",3.4657,3.7853,3.4557,3.7653,230300.0],["2021-08-12",3.7653,3.7653,3.6145,3.7054,53200.0],["2021-08-13",3.7653,3.8652,3.7253,3.7553,65600.0],["2021-08-16",3.7353,3.7952,3.6954,3.7353,62500.0],["2021-08-17",3.7253,3.8152,3.6454,3.6954,113800.0],["2021-08-18",3.6754,3.7054,3.5655,3.6554,40200.0],["2021-08-19",3.6055,3.6135,3.3958,3.4257,170400.0],["2021-08-20",3.4557,3.4617,3.3358,3.3658,101100.0],["2021-08-23",3.4657,3.7553,3.4657,3.6854,115400.0],["2021-08-24",3.7054,3.8252,3.6055,3.7753,141100.0],["2021-08-25",3.7253,3.7853,3.6454,3.7353,116500.0],["2021-08-26",3.6754,3.7733,3.6255,3.6654,25500.0],["2021-08-27",3.6354,3.995,3.6255,3.8951,202800.0],["2021-08-30",3.9051,3.9251,3.7153,3.8152,120100.0],["2021-08-31",3.7952,4.005,3.7952,3.9251,117000.0],["2021-09-01",3.965,4.0749,3.9151,3.955,61100.0],["2021-09-02",3.9251,4.015,3.9151,3.9251,102100.0],["2021-09-03",3.995,4.0949,3.9151,3.9351,123700.0],["2021-09-07",3.9051,3.9051,3.6654,3.6854,148500.0],["2021-09-08",3.7453,3.7453,3.4856,3.5955,131000.0],["2021-09-09",3.6554,3.6554,3.5555,3.6354,108600.0],["2021-09-10",3.6255,3.7313,3.5456,3.5555,38900.0],["2021-09-13",3.5755,3.6954,3.5156,3.6454,101300.0],["2021-09-14",3.6554,3.7653,3.5755,3.7453,74200.0],["2021-09-15",3.7753,3.7903,3.6654,3.7054,44500.0],["2021-09-16",3.6654,3.7453,3.5456,3.7353,108900.0],["2021-09-17",3.7153,3.7353,3.5955,3.7153,112100.0],["2021-09-20",3.6854,3.7453,3.4856,3.7153,145900.0],["2021-09-21",3.7453,3.8002,3.6754,3.6954,64100.0],["2021-09-22",3.7153,3.8652,3.6754,3.7153,86400.0],["2021-09-23",3.7253,3.7263,3.5655,3.6155,86300.0],["2021-09-24",3.6255,3.7553,3.4756,3.6155,220800.0],["2021-09-27",3.6255,3.6954,3.6255,3.6255,56000.0],["2021-09-28",3.5855,3.6354,3.5356,3.5456,149600.0],["2021-09-29",3.5655,3.5655,3.3059,3.3059,287500.0],["2021-09-30",3.3858,3.4657,3.2759,3.2759,76100.0],["2021-10-01",3.2859,3.2959,3.176,3.2459,48900.0],["2021-10-04",3.2659,3.2659,3.166,3.206,59000.0],["2021-10-05",3.2459,3.2659,3.0961,3.2359,104800.0],["2021-10-06",3.176,3.4257,3.176,3.3958,67000.0],["2021-10-07",3.3858,3.4257,3.2859,3.3258,326700.0],["2021-10-08",3.4157,3.4157,3.166,3.2759,219800.0],["2021-10-11",3.2759,3.3358,2.8265,3.0162,371600.0],["2021-10-12",3.0362,3.4357,2.9663,3.4057,269600.0],["2021-10-13",3.4057,3.5855,3.4057,3.4856,199500.0],["2021-10-14",3.5955,3.5955,3.4357,3.5555,70600.0],["2021-10-15",3.4657,3.5555,3.4157,3.4557,51300.0],["2021-10-18",3.4057,3.4057,3.186,3.196,328100.0],["2021-10-19",3.3158,3.3458,3.186,3.3458,174200.0],["2021-10-20",3.3858,3.4477,3.3158,3.3558,163700.0],["2021-10-21",3.3658,3.4457,3.3158,3.3558,47000.0],["2021-10-22",3.4157,3.5356,3.3258,3.3758,107100.0],["2021-10-25",3.4157,3.6454,3.4157,3.5655,161300.0],["2021-10-26",3.5356,3.5955,3.4557,3.5855,34700.0],["2021-10-27",3.5955,3.6055,3.4756,3.5356,102800.0],["2021-10-28",3.5056,3.5755,3.4257,3.4557,131300.0],["2021-10-29",3.3958,3.5356,3.3758,3.5106,74500.0],["2021-11-01",3.5655,3.5655,3.4107,3.4457,64100.0],["2021-11-02",3.4157,3.4257,3.3059,3.3558,80200.0],["2021-11-03",3.3258,3.4557,3.2559,3.4357,108500.0],["2021-11-04",3.4856,3.5755,3.3558,3.3558,79300.0],["2021-11-05",3.2859,3.6155,3.2859,3.5955,150700.0],["2021-11-08",3.6454,3.6854,3.5955,3.6155,100100.0],["2021-11-09",3.6155,3.8652,3.6155,3.8352,116800.0],["2021-11-10",3.8352,4.015,3.8352,3.8751,103000.0],["2021-11-11",3.985,4.3745,3.9351,4.3645,279800.0],["2021-11-12",4.4744,4.4744,4.2347,4.4145,185500.0],["2021-11-15",4.3645,4.4744,4.2447,4.2447,73800.0],["2021-11-16",4.3046,4.6442,4.3046,4.4644,251800.0],["2021-11-17",4.5044,4.5343,4.2447,4.2447,103900.0],["2021-11-18",4.2447,4.3446,4.1947,4.2946,35300.0],["2021-11-19",4.2447,4.3945,4.2447,4.2547,112100.0],["2021-11-22",4.1848,4.2946,4.0649,4.2747,92300.0],["2021-11-23",4.1848,4.2447,4.0949,4.1448,103800.0],["2021-11-24",4.0649,4.2047,4.025,4.1748,31300.0],["2021-11-26",4.1848,4.2247,4.0749,4.0749,87100.0],["2021-11-29",4.1148,4.1148,4.015,4.0549,90500.0],["2021-11-30",4.025,4.3546,4.015,4.2946,141300.0],["2021-12-01",4.3246,4.4844,4.2447,4.2447,119300.0],["2021-12-02",4.2946,4.3945,4.1748,4.2846,97100.0],["2021-12-03",4.2397,4.3146,4.1348,4.2547,90800.0],["2021-12-06",4.2147,4.4944,4.2147,4.4644,110000.0],["2021-12-07",4.4145,4.5443,4.3446,4.5044,397700.0],["2021-12-08",4.5243,4.6042,4.4195,4.6042,32500.0],["2021-12-09",4.6442,4.6442,4.2147,4.2946,153800.0],["2021-12-10",4.3146,4.3146,4.1448,4.1848,58600.0],["2021-12-13",4.2047,4.2547,4.1248,4.1448,48500.0],["2021-12-14",4.0349,4.0949,3.9251,3.965,93200.0],["2021-12-15",3.9151,3.9151,3.7054,3.7853,90000.0],["2021-12-16",3.8552,3.965,3.8152,3.9051,95300.0],["2021-12-17",3.8252,3.8751,3.6754,3.7054,97800.0],["2021-12-20",3.6354,3.7353,3.5156,3.6854,120700.0],["2021-12-21",3.7653,3.7853,3.6854,3.7453,70500.0],["2021-12-22",3.7253,3.7853,3.7044,3.7753,16500.0],["2021-12-23",3.7353,3.8252,3.7353,3.7952,17400.0],["2021-12-27",3.8252,3.8652,3.7803,3.8452,14100.0],["2021-12-28",3.8252,3.8272,3.6454,3.6454,25100.0],["2021-12-29",3.6354,3.7653,3.6055,3.6454,52800.0],["2021-12-30",3.6654,3.7253,3.5655,3.6354,85200.0],["2021-12-31",3.7353,3.8452,3.7253,3.8152,23600.0],["2022-01-03",3.8052,3.8751,3.6354,3.8751,43300.0],["2022-01-04",3.8652,3.9351,3.7054,3.7054,46200.0],["2022-01-05",3.7253,3.7353,3.5256,3.5256,48200.0],["2022-01-06",3.4657,3.5456,3.3858,3.4057,79300.0],["2022-01-07",3.4457,3.4956,3.3858,3.4457,31300.0],["2022-01-10",3.4457,3.6255,3.3658,3.6155,68000.0],["2022-01-11",3.6255,3.6854,3.5456,3.6654,43800.0],["2022-01-12",3.6854,3.7453,3.5955,3.7453,41100.0],["2022-01-13",3.6954,3.7753,3.6055,3.6155,25900.0],["2022-01-14",3.6105,3.6354,3.5106,3.5256,30600.0],["2022-01-18",3.5456,3.6155,3.4856,3.5555,41100.0],["2022-01-19",3.5855,4.0349,3.5855,4.025,150800.0],["2022-01-20",3.975,4.1548,3.965,4.025,64800.0],["2022-01-21",4.025,4.025,3.7903,3.7952,71900.0],["2022-01-24",3.7353,3.7952,3.5555,3.7553,64400.0],["2022-01-25",3.7054,4.0749,3.6854,4.015,44900.0],["2022-01-26",3.955,3.99,3.6754,3.6854,150900.0],["2022-01-27",3.6155,3.7253,3.4057,3.4457,337800.0],["2022-01-28",3.4157,3.4457,3.216,3.226,180400.0],["2022-01-31",3.2659,3.3458,3.2459,3.2659,204100.0],["2022-02-01",3.3358,3.4257,3.2559,3.3958,64000.0],["2022-02-02",3.4457,3.4707,3.2959,3.4157,38400.0],["2022-02-03",3.3957,3.3957,3.226,3.2709,85500.0],["2022-02-04",3.2359,3.2799,3.176,3.2459,86600.0],["2022-02-07",3.2459,3.6554,3.2459,3.5955,69800.0],["2022-02-08",3.5955,3.6055,3.5006,3.5655,29300.0],["2022-02-09",3.6255,3.6255,3.4757,3.4956,54000.0],["2022-02-10",3.5356,3.5855,3.3358,3.3758,50000.0],["2022-02-11",3.4257,3.7653,3.3758,3.7253,70400.0],["2022-02-14",3.7253,3.8352,3.6554,3.7952,164600.0],["2022-02-15",3.6354,3.7753,3.6155,3.7353,29700.0],["2022-02-16",3.7353,3.9051,3.6954,3.8652,53200.0],["2022-02-17",3.9451,4.0749,3.8252,3.965,245500.0],["2022-02-18",3.965,4.0,3.8851,3.9351,73100.0],["2022-02-22",3.955,3.955,3.6954,3.7353,49100.0],["2022-02-23",3.7253,3.9351,3.7253,3.9351,28300.0],["2022-02-24",3.9451,4.0849,3.7553,3.7853,112600.0],["2022-02-25",3.7553,3.9051,3.7154,3.8652,46300.0],["2022-02-28",3.995,3.995,3.8652,3.9451,33100.0],["2022-03-01",4.0749,4.1947,3.9551,4.1947,95000.0],["2022-03-02",4.1348,4.2946,4.0349,4.2547,119100.0],["2022-03-03",4.2547,4.3046,4.1148,4.2896,223400.0],["2022-03-04",4.3346,4.5363,4.2347,4.5343,304200.0],["2022-03-07",4.6042,4.6042,4.4444,4.5243,180300.0],["2022-03-08",4.5543,4.7441,4.4744,4.6042,345300.0],["2022-03-09",4.3645,4.6542,4.2647,4.6442,98800.0],["2022-03-10",4.6242,4.9139,4.6142,4.8939,152900.0],["2022-03-11",4.8939,4.8939,4.6242,4.7041,201100.0],["2022-03-14",4.6442,4.6442,4.1648,4.2846,156500.0],["2022-03-15",4.2647,4.3346,4.1648,4.2747,83100.0],["2022-03-16",4.2647,4.3446,4.0949,4.3346,47300.0],["2022-03-17",4.3645,4.7191,4.3645,4.6242,66700.0],["2022-03-18",4.8939,4.8939,4.5044,4.814,116400.0],["2022-03-21",4.8839,4.9938,4.7541,4.7541,81300.0],["2022-03-22",4.8539,4.8539,4.6741,4.7541,129400.0],["2022-03-23",4.834,4.834,4.6442,4.784,73600.0],["2022-03-24",4.794,4.9438,4.7541,4.794,117400.0],["2022-03-25",4.8339,4.9039,4.794,4.8639,170900.0],["2022-03-28",4.7041,4.8339,4.6442,4.7341,227200.0],["2022-03-29",4.6142,4.8739,4.5743,4.8739,83500.0],["2022-03-30",4.9138,5.0037,4.824,4.9538,101800.0],["2022-03-31",4.9039,4.9937,4.7541,4.784,88200.0],["2022-04-01",4.7241,5.0057,4.7241,4.9937,105900.0],["2022-04-04",5.1036,5.1036,4.8539,4.9738,41400.0],["2022-04-05",4.9738,5.1236,4.8639,4.9338,65500.0],["2022-04-06",4.8739,5.0337,4.8739,4.9338,96900.0],["2022-04-07",4.9238,4.9438,4.7441,4.794,92400.0],["2022-04-08",4.814,5.0437,4.774,4.9438,84400.0],["2022-04-11",4.8539,4.9938,4.824,4.8539,88000.0],["2022-04-12",4.9238,5.0387,4.8539,4.9039,117200.0],["2022-04-13",4.9638,5.0437,4.814,5.0137,116500.0],["2022-04-14",4.9738,5.1635,4.9738,5.1436,145200.0],["2022-04-18",5.2035,5.2334,4.9288,4.9538,235300.0],["2022-04-19",4.9139,4.9438,4.774,4.8839,59300.0],["2022-04-20",4.8839,4.9338,4.804,4.824,101800.0],["2022-04-21",4.7541,4.764,4.5143,4.6542,359000.0],["2022-04-22",4.5343,4.5843,4.3545,4.4045,182900.0],["2022-04-25",4.4045,4.4045,4.0349,4.1848,242100.0],["2022-04-26",4.1848,4.1848,4.01,4.025,115400.0],["2022-04-27",4.025,4.0849,3.975,4.0449,78900.0],["2022-04-28",4.0349,4.1947,3.965,4.1848,74800.0],["2022-04-29",4.2147,4.3046,4.0749,4.2447,80400.0],["2022-05-02",4.2946,4.2946,4.015,4.1049,77400.0],["2022-05-03",4.1848,4.2846,4.1548,4.2647,17300.0],["2022-05-04",4.2347,4.5343,4.2147,4.5193,87800.0],["2022-05-05",4.6042,4.6132,4.3046,4.4245,96900.0],["2022-05-06",4.3745,4.3745,4.2746,4.3446,41000.0],["2022-05-09",4.2447,4.2447,3.97,3.995,207600.0],["2022-05-10",4.1248,4.1947,3.6255,3.7054,105500.0],["2022-05-11",3.7453,4.025,3.7453,4.015,193200.0],["2022-05-12",3.9351,3.9351,3.6354,3.8252,177900.0],["2022-05-13",3.7353,3.965,3.6954,3.8851,52800.0],["2022-05-16",3.9051,3.965,3.8472,3.955,76700.0],["2022-05-17",4.0499,4.2347,4.0449,4.1049,86800.0],["2022-05-18",4.1049,4.1348,4.0649,4.0849,22600.0],["2022-05-19",4.1748,4.2647,4.1348,4.1947,119500.0],["2022-05-20",4.2047,4.2746,4.1248,4.2047,42800.0],["2022-05-23",4.2966,4.2966,4.0449,4.1049,10400.0],["2022-05-24",4.0499,4.1148,3.995,4.0499,17400.0],["2022-05-25",3.965,4.1049,3.955,4.025,87800.0],["2022-05-26",3.985,4.1049,3.9551,4.0549,86700.0],["2022-05-27",4.0949,4.0949,3.965,3.995,74600.0],["2022-05-31",3.5655,3.9351,3.5655,3.7903,245300.0],["2022-06-01",3.8052,3.8652,3.7253,3.8252,104200.0],["2022-06-02",3.8652,4.2946,3.8652,4.2846,150200.0],["2022-06-03",4.2647,4.4345,4.2247,4.3745,119800.0],["2022-06-06",4.4344,4.4344,4.1049,4.1248,104400.0],["2022-06-07",4.005,4.1448,4.005,4.1348,49300.0],["2022-06-08",4.0849,4.1748,4.0399,4.1248,123500.0],["2022-06-09",4.1148,4.1148,3.8951,4.0349,60800.0],["2022-06-10",3.9451,4.3146,3.8851,4.2846,133300.0],["2022-06-13",4.005,4.005,3.5256,3.5456,259000.0],["2022-06-14",3.6954,3.6954,3.3458,3.3908,102500.0],["2022-06-15",3.5156,3.5755,3.3658,3.5156,81700.0],["2022-06-16",3.7453,3.7453,3.3558,3.5555,254800.0],["2022-06-17",3.5655,3.5655,3.3358,3.3858,204600.0],["2022-06-21",3.3958,3.5156,3.226,3.3308,141100.0],["2022-06-22",3.3258,3.3258,3.176,3.181,107900.0],["2022-06-23",3.1561,3.236,2.9863,3.0062,160500.0],["2022-06-24",3.0462,3.1391,2.9263,3.1361,96500.0],["2022-06-27",3.1461,3.166,3.0562,3.0861,126100.0],["2022-06-28",3.0861,3.1361,2.8864,2.9163,70300.0],["2022-06-29",2.9363,2.9363,2.8065,2.8664,98500.0],["2022-06-30",2.9064,2.9064,2.7266,2.7466,106500.0],["2022-07-01",2.6866,2.9094,2.6367,2.8265,37700.0],["2022-07-05",2.8165,2.8165,2.5848,2.6367,128100.0],["2022-07-06",2.6567,2.6567,2.4469,2.6067,168500.0],["2022-07-07",2.6367,2.6966,2.6067,2.6467,72500.0],["2022-07-08",2.6667,2.6866,2.5468,2.6457,88700.0],["2022-07-11",2.5668,2.6467,2.5468,2.5468,27800.0],["2022-07-12",2.6167,2.6866,2.5368,2.6067,55100.0],["2022-07-13",2.6067,2.7166,2.5168,2.6467,83800.0],["2022-07-14",2.5668,2.5668,2.367,2.4469,355000.0],["2022-07-15",2.4669,2.4669,2.2971,2.397,99500.0],["2022-07-18",2.4469,2.5868,2.4469,2.4569,129900.0],["2022-07-19",2.5069,2.5668,2.4469,2.5318,67300.0],["2022-07-20",2.5568,2.5768,2.4669,2.4969,63400.0],["2022-07-21",2.5168,2.7166,2.4769,2.6517,131800.0],["2022-07-22",2.7066,2.7665,2.6117,2.6367,117700.0],["2022-07-25",2.5967,2.6367,2.5568,2.5868,128000.0],["2022-07-26",2.5768,2.7066,2.5768,2.6866,50000.0],["2022-07-27",2.6866,2.8864,2.6467,2.8664,251400.0],["2022-07-28",2.9563,3.0562,2.8684,3.0412,187800.0],["2022-07-29",3.0562,3.0562,2.8864,3.0062,123700.0],["2022-08-01",3.0062,3.0462,2.8564,2.8614,35200.0],["2022-08-02",2.8564,3.0352,2.8564,2.9363,62500.0],["2022-08-03",2.9763,2.9763,2.8664,2.9563,27500.0],["2022-08-04",2.9863,3.2759,2.9813,3.2459,180700.0],["2022-08-05",3.1461,3.2359,3.0861,3.226,59100.0],["2022-08-08",3.2859,3.4557,3.2359,3.3958,69700.0],["2022-08-09",3.3758,3.4457,3.2759,3.4357,41100.0],["2022-08-10",3.5356,3.5356,3.3308,3.4057,87300.0],["2022-08-11",3.4357,3.4856,3.3458,3.4057,133600.0],["2022-08-12",3.4157,3.6754,3.4157,3.6554,119100.0],["2022-08-15",3.5755,3.5955,3.4756,3.5955,155400.0],["2022-08-16",3.5755,3.6255,3.5256,3.6155,70600.0],["2022-08-17",3.5955,3.5955,3.3958,3.4457,100700.0],["2022-08-18",3.3958,3.5056,3.3208,3.3758,238000.0],["2022-08-19",3.2959,3.3358,3.2459,3.2699,494800.0],["2022-08-22",3.196,3.3658,3.196,3.3458,289400.0],["2022-08-23",3.3358,3.5555,3.2959,3.5056,144400.0],["2022-08-24",3.4357,3.6754,3.4357,3.5256,184900.0],["2022-08-25",3.5456,3.5555,3.3258,3.3658,247100.0],["2022-08-26",3.2959,3.4657,3.2959,3.4257,284300.0],["2022-08-29",3.3758,3.5605,3.3758,3.4657,191800.0],["2022-08-30",3.4357,3.4557,3.226,3.3558,501900.0],["2022-08-31",3.3658,3.4357,3.2559,3.3458,387300.0],["2022-09-01",3.2359,3.2759,3.1461,3.156,213800.0],["2022-09-02",3.2359,3.4257,3.186,3.3858,396800.0],["2022-09-06",3.3458,3.4357,3.161,3.166,349400.0],["2022-09-07",3.186,3.3558,3.1211,3.2959,161000.0],["2022-09-08",3.206,3.2859,3.176,3.2559,397500.0],["2022-09-09",3.3158,3.4906,3.2359,3.2359,354600.0],["2022-09-12",3.3158,3.4457,3.193,3.4157,184600.0],["2022-09-13",3.2459,3.2959,3.0861,3.1261,269600.0],["2022-09-14",3.1461,3.196,3.0961,3.166,208000.0],["2022-09-15",3.1461,3.216,3.0062,3.0662,123600.0],["2022-09-16",3.0062,3.1411,2.9463,3.1091,191800.0],["2022-09-19",3.0662,3.166,3.0142,3.1511,92600.0],["2022-09-20",3.1061,3.1061,3.0062,3.0662,83100.0],["2022-09-21",3.0961,3.166,3.0112,3.0761,201300.0],["2022-09-22",3.0761,3.156,2.9962,3.0162,213200.0],["2022-09-23",2.9263,3.0662,2.8864,3.0262,408300.0],["2022-09-26",2.9962,3.0322,2.8165,2.8364,143400.0],["2022-09-27",2.8764,2.9363,2.8265,2.8364,125700.0],["2022-09-28",2.8464,3.1161,2.8464,3.0961,115800.0],["2022-09-29",3.0961,3.1261,3.0162,3.1261,86500.0],["2022-09-30",3.0761,3.2909,3.0362,3.2559,216900.0],["2022-10-03",3.2959,3.5056,3.2759,3.4756,246500.0],["2022-10-04",3.5056,3.6844,3.5056,3.6454,305800.0],["2022-10-05",3.5755,3.6504,3.5056,3.6354,136300.0],["2022-10-06",3.6255,3.7153,3.5655,3.6854,162600.0],["2022-10-07",3.5955,3.6754,3.4756,3.4756,122300.0],["2022-10-10",3.4257,3.4457,3.2959,3.3158,93700.0],["2022-10-11",3.3059,3.4756,3.2859,3.3358,119600.0],["2022-10-12",3.3958,3.5356,3.3958,3.4856,147000.0],["2022-10-13",3.3458,3.4956,3.2659,3.4956,250900.0],["2022-10-14",3.4956,3.4956,3.2709,3.2759,113300.0],["2022-10-17",3.3458,3.4257,3.2959,3.3858,131700.0],["2022-10-18",3.4057,3.4257,3.3258,3.3258,80200.0],["2022-10-19",3.2559,3.2659,3.1361,3.186,103700.0],["2022-10-20",3.186,3.3258,3.161,3.166,109900.0],["2022-10-21",3.166,3.3358,3.166,3.2959,114200.0],["2022-10-24",3.3258,3.3258,3.161,3.2359,85400.0],["2022-10-25",3.2659,3.3608,3.2659,3.2959,131900.0],["2022-10-26",3.3358,3.4357,3.3258,3.3758,170000.0],["2022-10-27",3.3458,3.4057,3.2459,3.2459,169500.0],["2022-10-28",3.186,3.2459,3.0811,3.166,278700.0],["2022-10-31",3.0961,3.216,3.0961,3.1361,48400.0],["2022-11-01",3.2459,3.2459,3.176,3.206,88800.0],["2022-11-02",3.186,3.2759,3.0462,3.0562,141500.0],["2022-11-03",3.0062,3.0662,2.9563,3.0362,173500.0],["2022-11-04",3.0462,3.3858,3.0462,3.3458,397100.0],["2022-11-07",3.3458,3.4407,3.3258,3.4157,178800.0],["2022-11-08",3.3858,3.6804,3.3658,3.6155,197900.0],["2022-11-09",3.5705,3.6354,3.4157,3.4357,177500.0],["2022-11-10",3.5955,3.7353,3.5526,3.7054,322700.0],["2022-11-11",3.6854,3.7054,3.4557,3.6354,209800.0],["2022-11-14",3.5855,3.6404,3.5256,3.6055,111700.0],["2022-11-15",3.5555,3.6454,3.4756,3.4856,119200.0],["2022-11-16",3.4657,3.4856,3.3558,3.3858,110400.0],["2022-11-17",3.3758,3.4457,3.2959,3.4157,99000.0],["2022-11-18",3.4457,3.4457,3.3388,3.4157,42300.0],["2022-11-21",3.3658,3.5056,3.3158,3.4956,137900.0],["2022-11-22",3.5256,3.8052,3.3957,3.6854,410300.0],["2022-11-23",3.7054,4.025,3.6554,3.995,389500.0],["2022-11-25",3.985,3.985,3.8502,3.8502,84900.0],["2022-11-28",3.8751,3.8851,3.5206,3.5456,221200.0],["2022-11-29",3.5555,3.5855,3.4157,3.4856,207200.0],["2022-11-30",3.5356,3.7253,3.5256,3.6954,114700.0],["2022-12-01",3.8052,3.9551,3.7553,3.9351,122600.0],["2022-12-02",3.8452,3.9251,3.8052,3.8851,78200.0],["2022-12-05",3.8552,3.8552,3.6754,3.7054,78300.0],["2022-12-06",3.7153,3.7853,3.5955,3.6055,91800.0],["2022-12-07",3.6255,3.7952,3.6255,3.7054,120900.0],["2022-12-08",3.7753,3.7853,3.6454,3.6504,90200.0],["2022-12-09",3.6454,3.7952,3.6155,3.6854,114400.0],["2022-12-12",3.6055,3.7353,3.6055,3.7054,122800.0],["2022-12-13",3.7153,3.9251,3.7153,3.7653,86400.0],["2022-12-14",3.7553,3.8652,3.7353,3.8502,206600.0],["2022-12-15",3.6754,3.7853,3.6554,3.7653,101200.0],["2022-12-16",3.7453,3.8352,3.7054,3.8052,103500.0],["2022-12-19",3.6354,3.8152,3.6354,3.6604,86100.0],["2022-12-20",3.7253,4.015,3.7253,3.955,209300.0],["2022-12-21",3.975,4.0549,3.975,4.0549,119500.0],["2022-12-22",3.9351,4.005,3.8682,3.995,83800.0],["2022-12-23",3.995,4.1848,3.8652,4.1748,143200.0],["2022-12-27",4.1648,4.4245,4.0949,4.2747,238700.0],["2022-12-28",4.2447,4.2447,4.0949,4.1548,115000.0],["2022-12-29",4.1947,4.1997,4.02,4.0749,219100.0],["2022-12-30",4.1049,4.1248,4.005,4.0349,223700.0],["2023-01-03",4.1648,4.1688,4.0749,4.1348,111400.0],["2023-01-04",4.2347,4.2747,4.0349,4.0449,218400.0],["2023-01-05",3.9051,4.1049,3.8652,4.0849,144100.0],["2023-01-06",4.1448,4.2547,4.0649,4.2397,92500.0],["2023-01-09",4.2846,4.3496,4.1748,4.1748,208400.0],["2023-01-10",4.2147,4.3046,4.1947,4.3046,95100.0],["2023-01-11",4.3346,4.3546,4.1997,4.2347,109500.0],["2023-01-12",4.2746,4.2946,4.2397,4.2647,100600.0],["2023-01-13",4.2647,4.2846,4.2297,4.2447,113400.0],["2023-01-17",4.2347,4.2347,3.7153,3.8851,408500.0],["2023-01-18",3.8951,3.9181,3.8252,3.8702,263000.0],["2023-01-19",3.8951,3.99,3.8012,3.985,161000.0],["2023-01-20",3.975,4.024,3.9141,3.995,93300.0],["2023-01-23",3.8851,3.964,3.8761,3.9451,155900.0],["2023-01-24",3.9051,4.019,3.8951,3.995,144800.0],["2023-01-25",3.9451,4.1648,3.9451,4.1348,145400.0],["2023-01-26",4.0949,4.1548,4.0649,4.1148,155900.0],["2023-01-27",4.0649,4.0849,3.975,4.015,199500.0],["2023-01-30",4.0349,4.1448,3.9551,4.1448,189300.0],["2023-01-31",4.0949,4.3226,3.993,4.3046,272000.0],["2023-02-01",4.2447,4.3546,4.1748,4.3346,175700.0],["2023-02-02",4.3046,4.3945,4.1498,4.2946,239500.0],["2023-02-03",4.2047,4.2047,4.02,4.0949,272500.0],["2023-02-06",4.0649,4.0649,3.7853,3.9151,212800.0],["2023-02-07",3.985,4.1748,3.9151,4.1748,235100.0],["2023-02-08",4.3546,4.3546,4.1348,4.2347,233100.0],["2023-02-09",4.2547,4.2747,4.1148,4.1947,187000.0],["2023-02-10",4.2247,4.2247,4.0749,4.1548,101300.0],["2023-02-13",4.1148,4.2796,4.0349,4.1848,91700.0],["2023-02-14",4.1049,4.1848,4.0649,4.1248,88100.0],["2023-02-15",4.005,4.1148,3.9551,4.1049,89500.0],["2023-02-16",3.8951,4.2047,3.8652,4.2047,117300.0],["2023-02-17",4.1648,4.1748,4.0849,4.1248,71700.0],["2023-02-21",4.0949,4.1718,4.0649,4.0949,55700.0],["2023-02-22",4.1049,4.1049,3.985,4.015,78900.0],["2023-02-23",4.025,4.1448,4.025,4.1148,136400.0],["2023-02-24",4.005,4.1438,3.975,4.1049,266700.0],["2023-02-27",4.1248,4.3446,4.1148,4.2846,148600.0],["2023-02-28",4.2447,4.3745,4.2097,4.3446,273500.0],["2023-03-01",4.3545,4.4394,4.3446,4.3645,192300.0],["2023-03-02",4.3595,4.3595,4.2647,4.2647,40100.0],["2023-03-03",4.3446,4.4245,4.3146,4.3845,63100.0],["2023-03-06",4.3046,4.4145,4.3046,4.3246,124700.0],["2023-03-07",4.2846,4.2946,4.0349,4.0549,144900.0],["2023-03-08",4.0649,4.1448,4.0,4.015,86100.0],["2023-03-09",4.025,4.2047,4.025,4.0849,153500.0],["2023-03-10",4.1748,4.3346,4.0849,4.1248,203100.0],["2023-03-13",4.2447,4.3945,4.0949,4.3146,279800.0],["2023-03-14",4.3845,4.4494,4.3146,4.4045,197800.0],["2023-03-15",4.4644,4.4944,4.2447,4.3545,228400.0],["2023-03-16",4.2946,4.2946,3.995,3.995,333700.0],["2023-03-17",4.1348,4.7141,4.1148,4.4944,688400.0],["2023-03-20",4.6242,4.6791,4.5243,4.6542,638100.0],["2023-03-21",4.5942,4.6442,4.4944,4.6442,262600.0],["2023-03-22",4.6242,4.8889,4.6242,4.804,622600.0],["2023-03-23",4.794,4.9838,4.764,4.8839,745500.0],["2023-03-24",4.9238,5.0037,4.8589,4.8839,514300.0],["2023-03-27",4.824,4.8439,4.7341,4.824,497600.0],["2023-03-28",4.824,4.834,4.6672,4.804,1019400.0],["2023-03-29",4.7541,4.8939,4.7541,4.804,591900.0],["2023-03-30",4.8639,4.8739,4.7491,4.824,353800.0],["2023-03-31",4.8939,4.8939,4.7341,4.7441,256600.0],["2023-04-03",4.7441,4.784,4.6342,4.6642,749500.0],["2023-04-04",4.6741,4.779,4.5793,4.6941,608900.0],["2023-04-05",4.7141,4.8539,4.6442,4.6542,1040100.0],["2023-04-06",4.6342,4.7391,4.5693,4.5942,557000.0],["2023-04-10",4.5443,4.5443,4.4145,4.4345,311200.0],["2023-04-11",4.4744,4.6342,4.4744,4.5743,903200.0],["2023-04-12",4.6242,4.764,4.5942,4.6442,465600.0],["2023-04-13",4.7541,5.0137,4.7541,4.8439,547500.0],["2023-04-14",4.824,4.8639,4.7141,4.824,345500.0],["2023-04-17",4.774,4.774,4.5942,4.7441,246400.0],["2023-04-18",4.804,4.8739,4.7441,4.814,195300.0],["2023-04-19",4.7541,4.824,4.6841,4.7541,334200.0],["2023-04-20",4.7541,4.814,4.6941,4.7441,293700.0],["2023-04-21",4.6841,4.7141,4.5942,4.6941,238400.0],["2023-04-24",4.6542,4.7141,4.6042,4.6841,214900.0],["2023-04-25",4.6342,4.6642,4.5443,4.6442,185700.0],["2023-04-26",4.6741,4.6941,4.4944,4.5143,159200.0],["2023-04-27",4.4944,4.5343,4.3855,4.5243,198600.0],["2023-04-28",4.4944,4.5343,4.4345,4.5243,175100.0],["2023-05-01",4.5643,4.5843,4.4694,4.4944,228600.0],["2023-05-02",4.5044,4.6142,4.4444,4.5743,327100.0],["2023-05-03",4.5343,4.5743,4.4544,4.5543,191100.0],["2023-05-04",4.5942,4.7141,4.5743,4.6841,334600.0],["2023-05-05",4.6941,4.784,4.5743,4.784,395700.0],["2023-05-08",4.7541,4.784,4.6841,4.7141,312600.0],["2023-05-09",4.6941,4.769,4.6741,4.7541,284200.0],["2023-05-10",4.784,4.799,4.5543,4.6642,298200.0],["2023-05-11",4.6342,4.6342,4.4344,4.4644,274000.0],["2023-05-12",4.4444,4.5643,4.4245,4.5443,219800.0],["2023-05-15",4.5143,4.809,4.5143,4.7341,321000.0],["2023-05-16",4.6941,4.6941,4.4374,4.5343,546200.0],["2023-05-17",4.5343,4.5533,4.3895,4.5343,314700.0],["2023-05-18",4.4544,4.4744,4.3545,4.4045,347100.0],["2023-05-19",4.4045,4.5942,4.3945,4.5942,335600.0],["2023-05-22",4.5843,4.6741,4.5643,4.6242,89200.0],["2023-05-23",4.5243,4.6142,4.4744,4.4744,215100.0],["2023-05-24",4.4844,4.5243,4.3346,4.4145,404700.0],["2023-05-25",4.3945,4.3945,4.2247,4.2447,267800.0],["2023-05-26",4.2946,4.3096,4.2447,4.2747,257700.0],["2023-05-30",4.2746,4.3645,4.0949,4.1248,376300.0],["2023-05-31",4.1248,4.2397,4.0349,4.2247,326900.0],["2023-06-01",4.2347,4.5143,4.2047,4.4644,395800.0],["2023-06-02",4.5044,4.6442,4.4944,4.6242,357700.0],["2023-06-05",4.6342,4.6692,4.5743,4.6142,152200.0],["2023-06-06",4.6042,4.6242,4.4914,4.5343,116100.0],["2023-06-07",4.5543,4.5643,4.3046,4.3046,226400.0],["2023-06-08",4.3346,4.4045,4.3146,4.3346,191700.0],["2023-06-09",4.3446,4.3446,4.2347,4.2547,268400.0],["2023-06-12",4.1148,4.1947,4.0699,4.1748,308200.0],["2023-06-13",4.2347,4.2846,3.995,4.015,378000.0],["2023-06-14",4.1049,4.1049,3.8552,3.8951,610600.0],["2023-06-15",3.8851,3.975,3.8252,3.9451,345700.0],["2023-06-16",3.9451,4.005,3.8951,3.955,259500.0],["2023-06-20",3.8951,4.01,3.8652,3.9451,243700.0],["2023-06-21",3.9151,4.1148,3.9151,4.1148,322000.0],["2023-06-22",4.1148,4.1148,3.97,4.1049,348500.0],["2023-06-23",4.1049,4.1049,3.8951,4.0349,395100.0],["2023-06-26",4.0549,4.0849,4.025,4.025,127500.0],["2023-06-27",4.025,4.0649,3.9451,4.015,165300.0],["2023-06-28",3.9351,4.015,3.9101,3.985,340200.0],["2023-06-29",3.955,4.0599,3.955,4.0349,187200.0],["2023-06-30",4.005,4.2197,4.005,4.1947,284600.0],["2023-07-03",4.1947,4.2347,4.1648,4.1848,138800.0],["2023-07-05",4.2447,4.3046,4.1848,4.2547,275900.0],["2023-07-06",4.2147,4.2197,4.0749,4.1248,513400.0],["2023-07-07",4.1548,4.2247,4.1548,4.1648,287600.0],["2023-07-10",4.1748,4.3096,4.1448,4.2846,219800.0],["2023-07-11",4.2846,4.3795,4.2747,4.3146,295000.0],["2023-07-12",4.4045,4.6642,4.4045,4.6642,406900.0],["2023-07-13",4.6941,4.764,4.6242,4.7341,257000.0],["2023-07-14",4.754,4.759,4.6841,4.7241,483000.0],["2023-07-17",4.6642,4.7241,4.6042,4.6741,205300.0],["2023-07-18",4.7041,4.814,4.6592,4.6841,342600.0],["2023-07-19",4.6442,4.7041,4.6242,4.6542,150700.0],["2023-07-20",4.6142,4.6442,4.5343,4.5343,222300.0],["2023-07-21",4.5343,4.5743,4.4944,4.5543,111200.0],["2023-07-24",4.5443,4.5543,4.4444,4.5143,147900.0],["2023-07-25",4.5044,4.6142,4.5044,4.5843,127200.0],["2023-07-26",4.5942,4.5942,4.4894,4.5543,214300.0],["2023-07-27",4.5243,4.5343,4.4045,4.4145,302800.0],["2023-07-28",4.4345,4.5942,4.3845,4.5743,344500.0],["2023-07-31",4.6042,4.7341,4.5942,4.6542,375200.0],["2023-08-01",4.5843,4.6092,4.4694,4.4744,204300.0],["2023-08-02",4.5044,4.5044,4.3845,4.4045,282500.0],["2023-08-03",4.3545,4.4444,4.3545,4.4045,329600.0],["2023-08-04",4.5044,4.6741,4.5044,4.5543,295300.0],["2023-08-07",4.3645,4.6042,4.3546,4.5543,205700.0],["2023-08-08",4.4944,4.6392,4.4544,4.6042,202100.0],["2023-08-09",4.6042,4.6042,4.4644,4.5643,242900.0],["2023-08-10",4.5942,4.6642,4.5143,4.5942,127500.0],["2023-08-11",4.5543,4.5942,4.5293,4.5343,154900.0],["2023-08-14",4.4644,4.5693,4.4444,4.5443,203100.0],["2023-08-15",4.5243,4.5643,4.4394,4.4844,352600.0],["2023-08-16",4.4744,4.5743,4.4444,4.4744,167000.0],["2023-08-17",4.4744,4.5243,4.4145,4.4444,167300.0],["2023-08-18",4.4245,4.5044,4.3895,4.4644,179300.0],["2023-08-21",4.4844,4.6632,4.4544,4.6342,318500.0],["2023-08-22",4.6242,4.6941,4.4844,4.6442,234700.0],["2023-08-23",4.6442,4.804,4.6442,4.7441,322400.0],["2023-08-24",4.7141,4.774,4.6042,4.6642,164300.0],["2023-08-25",4.6642,4.7311,4.5643,4.6142,212400.0],["2023-08-28",4.6142,4.7241,4.6042,4.6642,204100.0],["2023-08-29",4.6642,4.7241,4.6342,4.7241,220600.0],["2023-08-30",4.7541,4.804,4.6991,4.7441,127500.0],["2023-08-31",4.7141,4.769,4.6791,4.7541,247600.0],["2023-09-01",4.784,4.814,4.6741,4.7341,118800.0],["2023-09-05",4.6342,4.764,4.5044,4.5044,459100.0],["2023-09-06",4.4944,4.5643,4.4544,4.4844,245600.0],["2023-09-07",4.4444,4.4744,4.3845,4.4245,343100.0],["2023-09-08",4.4444,4.6192,4.3845,4.4045,560900.0],["2023-09-11",4.4145,4.6242,4.4045,4.4245,264500.0],["2023-09-12",4.3745,4.4944,4.3745,4.4145,258900.0],["2023-09-13",4.4145,4.4354,4.2946,4.3346,246600.0],["2023-09-14",4.3346,4.3845,4.2647,4.3346,305200.0],["2023-09-15",4.3745,4.5343,4.3346,4.3845,838800.0],["2023-09-18",4.4145,4.4145,4.2946,4.3446,235600.0],["2023-09-19",4.3346,4.3645,4.1548,4.2547,136100.0],["2023-09-20",4.2547,4.3016,4.1947,4.2147,182400.0],["2023-09-21",4.1148,4.1848,4.0549,4.0549,311900.0],["2023-09-22",4.005,4.1248,3.975,3.975,218200.0],["2023-09-25",3.9351,3.985,3.9151,3.9251,197500.0],["2023-09-26",3.9151,3.9351,3.8452,3.8452,367100.0],["2023-09-27",3.8352,3.8801,3.7753,3.8052,255600.0],["2023-09-28",3.8052,3.8052,3.7044,3.7853,229600.0],["2023-09-29",3.8452,3.8552,3.5256,3.5655,739600.0],["2023-10-02",3.5356,3.5456,3.3658,3.3758,387400.0],["2023-10-03",3.3558,3.3758,3.2859,3.2859,284500.0],["2023-10-04",3.3258,3.3258,3.0861,3.1161,656100.0],["2023-10-05",3.1161,3.206,3.0961,3.156,326700.0],["2023-10-06",3.166,3.3059,3.0861,3.2459,632100.0],["2023-10-09",3.2959,3.3458,3.2909,3.3059,137200.0],["2023-10-10",3.3358,3.3358,3.231,3.2759,265500.0],["2023-10-11",3.3059,3.3458,3.216,3.2759,309900.0],["2023-10-12",3.2759,3.2759,3.1161,3.156,206500.0],["2023-10-13",3.2859,3.3258,3.216,3.2359,765300.0],["2023-10-16",3.216,3.3858,3.216,3.3858,673100.0],["2023-10-17",3.4157,3.5905,3.2759,3.4956,700800.0],["2023-10-18",3.5456,3.5755,3.3608,3.4057,369500.0],["2023-10-19",3.3858,3.4257,3.3308,3.3958,288700.0],["2023-10-20",3.4357,3.5805,3.4257,3.5256,1401700.0],["2023-10-23",3.5955,3.5955,3.3208,3.5256,1612800.0],["2023-10-24",3.5156,3.5655,3.4257,3.4956,899200.0],["2023-10-25",3.4756,3.5256,3.4157,3.4357,197400.0],["2023-10-26",3.4057,3.4257,3.2909,3.3958,326700.0],["2023-10-27",3.4157,3.4956,3.3508,3.4956,463700.0],["2023-10-30",3.4956,3.5106,3.0162,3.0562,948400.0],["2023-10-31",3.1061,3.196,3.0162,3.0761,545300.0],["2023-11-01",3.0961,3.0961,2.9763,3.0262,377800.0],["2023-11-02",3.0961,3.206,3.0562,3.176,607000.0],["2023-11-03",3.2359,3.3059,3.207,3.226,1012500.0],["2023-11-06",3.2459,3.3258,3.196,3.226,1180700.0],["2023-11-07",3.226,3.226,3.0362,3.1061,1565700.0],["2023-11-08",3.1361,3.1501,2.9663,3.0262,570600.0],["2023-11-09",3.0462,3.0861,2.9463,2.9763,634000.0],["2023-11-10",2.9463,2.9663,2.8414,2.9563,729600.0],["2023-11-13",2.9563,2.9992,2.9064,2.9263,207800.0],["2023-11-14",2.9763,2.9763,2.8414,2.9463,832400.0],["2023-11-15",2.8964,2.9913,2.8664,2.9263,848100.0],["2023-11-16",2.9363,3.0761,2.8714,2.8764,691600.0],["2023-11-17",2.8864,2.9263,2.8364,2.8764,349500.0],["2023-11-20",2.8564,2.9163,2.8265,2.9163,528700.0],["2023-11-21",2.9363,3.0002,2.8364,2.8964,419400.0],["2023-11-22",2.8864,2.9163,2.7865,2.8764,839900.0],["2023-11-24",2.8764,2.9763,2.8764,2.9163,213000.0],["2023-11-27",3.0062,3.0062,2.8564,2.9064,1380300.0],["2023-11-28",2.9463,3.0362,2.9163,2.9863,1177600.0],["2023-11-29",3.0362,3.0362,2.9713,3.0062,852100.0],["2023-11-30",2.9863,3.0062,2.9064,3.0062,598000.0],["2023-12-01",2.9763,3.0761,2.9563,3.0761,864200.0],["2023-12-04",3.0462,3.0961,2.9883,3.0062,899100.0],["2023-12-05",2.9863,3.0212,2.9164,2.9363,407600.0],["2023-12-06",2.9363,2.9763,2.8764,2.9163,610600.0],["2023-12-07",2.9263,2.9363,2.8315,2.8364,293100.0],["2023-12-08",2.8065,2.8964,2.7665,2.8065,594900.0],["2023-12-11",2.8065,2.8265,2.6267,2.6767,903800.0],["2023-12-12",2.6667,2.7066,2.5967,2.6667,702400.0],["2023-12-13",2.6667,2.9863,2.6367,2.9563,1169200.0],["2023-12-14",2.9863,3.1061,2.9263,3.0362,697200.0],["2023-12-15",3.0462,3.1061,2.9613,3.0761,619300.0],["2023-12-18",3.0662,3.1061,2.9413,3.1061,726400.0],["2023-12-19",3.0961,3.3358,3.0162,3.3158,659500.0],["2023-12-20",3.3059,3.3558,3.176,3.2359,690800.0],["2023-12-21",3.2459,3.3957,3.226,3.3358,626500.0],["2023-12-22",3.3958,3.4956,3.3458,3.4157,490000.0],["2023-12-26",3.4057,3.4057,3.3158,3.3558,160600.0],["2023-12-27",3.3758,3.4607,3.3458,3.4357,927100.0],["2023-12-28",3.4257,3.4407,3.2659,3.2659,857600.0],["2023-12-29",3.2859,3.3059,3.216,3.2459,356300.0],["2024-01-02",3.2359,3.3158,3.156,3.156,442700.0],["2024-01-03",3.1261,3.1261,3.0212,3.0961,593000.0],["2024-01-04",3.0761,3.1361,3.0462,3.1161,460700.0],["2024-01-05",3.1161,3.196,3.0961,3.1461,555000.0],["2024-01-08",3.166,3.196,3.1261,3.156,762700.0],["2024-01-09",3.1461,3.1461,3.0911,3.1161,433400.0],["2024-01-10",3.1461,3.226,3.1411,3.156,450400.0],["2024-01-11",3.156,3.226,3.1011,3.156,395500.0],["2024-01-12",3.216,3.3708,3.196,3.3059,860200.0],["2024-01-16",3.2659,3.2959,3.1411,3.186,859700.0],["2024-01-17",3.1361,3.1461,3.0112,3.1461,808500.0],["2024-01-18",3.1461,3.3258,3.1261,3.2959,552200.0],["2024-01-19",3.2959,3.3059,3.19,3.2859,416600.0],["2024-01-22",3.2759,3.3109,3.206,3.2659,547100.0],["2024-01-23",3.3059,3.3758,3.2759,3.3558,437000.0],["2024-01-24",3.3958,3.4257,3.2859,3.3059,447200.0],["2024-01-25",3.3758,3.4507,3.3358,3.4257,312600.0],["2024-01-26",3.4357,3.4757,3.3758,3.3758,347800.0],["2024-01-29",3.4057,3.4856,3.3458,3.3958,1316300.0],["2024-01-30",3.3758,3.5156,3.3458,3.4956,580100.0],["2024-01-31",3.4956,3.5805,3.3158,3.3458,418200.0],["2024-02-01",3.3558,3.5256,3.3458,3.5256,586100.0],["2024-02-02",3.3858,3.5755,3.3758,3.5456,850000.0],["2024-02-05",3.4956,3.5206,3.4157,3.4856,542200.0],["2024-02-06",3.4956,3.5555,3.4457,3.5256,475600.0],["2024-02-07",3.5256,3.6654,3.4657,3.6255,714300.0],["2024-02-08",3.6454,3.6454,3.5555,3.5555,495500.0],["2024-02-09",3.5655,3.5655,3.4707,3.4956,311400.0],["2024-02-12",3.5056,3.5755,3.4956,3.4956,236900.0],["2024-02-13",3.3957,3.4157,3.201,3.226,621200.0],["2024-02-14",3.2559,3.3458,3.206,3.3258,345200.0],["2024-02-15",3.3858,3.5356,3.3808,3.5056,411100.0],["2024-02-16",3.4657,3.5256,3.4357,3.4756,618400.0],["2024-02-20",3.4657,3.5655,3.3658,3.5256,731400.0],["2024-02-21",3.5356,3.6005,3.4357,3.5855,568100.0],["2024-02-22",3.5555,3.5905,3.5056,3.5356,543600.0],["2024-02-23",3.5356,3.7004,3.4856,3.6255,603200.0],["2024-02-26",3.6454,3.6954,3.3208,3.3258,726100.0],["2024-02-27",3.3358,3.3558,3.186,3.206,389600.0],["2024-02-28",3.186,3.2659,3.156,3.226,313500.0],["2024-02-29",3.2959,3.3858,3.2359,3.2759,517600.0],["2024-03-01",3.3358,3.4657,3.2659,3.4457,412900.0],["2024-03-04",3.4856,3.5655,3.4757,3.4956,436900.0],["2024-03-05",3.5256,3.5555,3.4557,3.5156,368400.0],["2024-03-06",3.5356,3.9151,3.5356,3.7853,1781000.0],["2024-03-07",3.8052,3.8652,3.6754,3.7353,541300.0],["2024-03-08",3.7753,3.8052,3.6804,3.6854,226600.0],["2024-03-11",3.6654,3.8302,3.6614,3.7253,676300.0],["2024-03-12",3.6854,3.6954,3.5156,3.6454,636800.0],["2024-03-13",3.6654,3.7853,3.5755,3.7054,590800.0],["2024-03-14",3.6954,3.7553,3.6754,3.6854,408800.0],["2024-03-15",3.6654,3.7803,3.6354,3.6654,3909400.0],["2024-03-18",3.6954,3.7203,3.6155,3.6255,361900.0],["2024-03-19",3.6255,3.6255,3.5256,3.5555,634700.0],["2024-03-20",3.5256,3.6754,3.5206,3.6454,579200.0],["2024-03-21",3.6854,3.6854,3.5456,3.5655,325700.0],["2024-03-22",3.5456,3.6155,3.5056,3.5855,300200.0],["2024-03-25",3.5855,3.6804,3.5156,3.5156,223600.0],["2024-03-26",3.5755,3.6255,3.5356,3.5356,349300.0],["2024-03-27",3.5555,3.7303,3.5555,3.7054,352600.0],["2024-03-28",3.7553,3.8252,3.6854,3.7853,343800.0],["2024-04-01",3.8452,3.8851,3.7253,3.8052,949700.0],["2024-04-02",3.8152,3.8801,3.7653,3.8252,265900.0],["2024-04-03",3.7952,3.9151,3.7952,3.9051,326000.0],["2024-04-04",3.8951,3.9401,3.8152,3.8552,468100.0],["2024-04-05",3.8751,4.025,3.8452,3.985,386800.0],["2024-04-08",4.005,4.0579,3.8951,3.9451,281000.0],["2024-04-09",3.985,4.03,3.8552,3.9251,509800.0],["2024-04-10",3.8052,4.0949,3.8052,4.0949,508900.0],["2024-04-11",4.0949,4.1848,4.025,4.1848,318500.0],["2024-04-12",4.2447,4.3196,3.8951,3.955,760900.0],["2024-04-15",3.975,3.995,3.9051,3.9351,407700.0],["2024-04-16",3.9051,3.975,3.8252,3.9351,578600.0],["2024-04-17",3.955,4.0349,3.8702,3.9051,404400.0],["2024-04-18",3.9451,4.0399,3.8752,3.975,371800.0],["2024-04-19",3.975,4.005,3.9351,3.965,251900.0],["2024-04-22",3.8452,3.9351,3.8052,3.8552,356500.0],["2024-04-23",3.8152,4.0349,3.8152,4.005,301600.0],["2024-04-24",3.9551,4.0399,3.9551,4.005,230100.0],["2024-04-25",3.985,4.0949,3.9451,4.0949,277300.0],["2024-04-26",4.0949,4.1548,4.005,4.025,252700.0],["2024-04-29",4.0649,4.0649,3.9301,4.015,260900.0],["2024-04-30",3.9051,3.965,3.8751,3.9151,284500.0],["2024-05-01",3.9251,4.024,3.8851,3.955,184100.0],["2024-05-02",3.9351,3.995,3.8552,3.9151,197000.0],["2024-05-03",3.9151,3.9301,3.8652,3.8951,159900.0],["2024-05-06",3.985,4.005,3.9351,3.965,211800.0],["2024-05-07",3.955,3.97,3.8752,3.9051,191300.0],["2024-05-08",3.8552,3.9151,3.8472,3.9051,235100.0],["2024-05-09",3.9151,3.9351,3.8552,3.9351,479500.0],["2024-05-10",3.955,3.975,3.8452,3.8951,179700.0],["2024-05-13",3.8851,3.8851,3.7453,3.8052,225700.0],["2024-05-14",3.8152,3.8502,3.7503,3.8452,252300.0],["2024-05-15",3.8851,4.2447,3.8452,4.1648,1380500.0],["2024-05-16",4.1648,4.2447,4.0949,4.2447,403100.0],["2024-05-17",4.2647,4.4045,4.2647,4.3745,534500.0],["2024-05-20",4.4045,4.4944,4.3146,4.4644,399800.0],["2024-05-21",4.4344,4.4944,4.3346,4.4944,426400.0],["2024-05-22",4.4145,4.4145,4.2147,4.2147,483600.0],["2024-05-23",4.1548,4.2247,4.005,4.0349,623200.0],["2024-05-24",4.0649,4.1548,4.025,4.1548,489300.0],["2024-05-28",4.2547,4.2846,4.1898,4.2447,314900.0],["2024-05-29",4.1848,4.2247,4.1248,4.1248,362300.0],["2024-05-30",4.1248,4.2747,4.1248,4.2247,552400.0],["2024-05-31",4.2447,4.3146,4.1598,4.2647,411500.0],["2024-06-03",4.2547,4.2697,4.0549,4.0749,379200.0],["2024-06-04",4.015,4.0349,3.9051,3.955,507300.0],["2024-06-05",3.965,4.0499,3.9351,4.0349,242000.0],["2024-06-06",4.0649,4.1648,4.0549,4.1448,549200.0],["2024-06-07",3.975,4.025,3.9151,3.9351,336200.0],["2024-06-10",3.985,4.0349,3.9001,4.005,450400.0],["2024-06-11",3.955,3.975,3.8901,3.975,168200.0],["2024-06-12",4.0349,4.0549,3.965,4.0349,480600.0],["2024-06-13",3.995,4.03,3.9351,3.955,288000.0],["2024-06-14",3.985,3.985,3.8851,3.9251,301000.0],["2024-06-17",3.8751,3.9151,3.7853,3.8452,349600.0],["2024-06-18",3.8452,3.9251,3.8452,3.9151,181300.0],["2024-06-20",3.9251,3.985,3.8951,3.9251,288200.0],["2024-06-21",3.8951,3.9151,3.8652,3.8751,761700.0],["2024-06-24",3.9151,3.955,3.8801,3.9151,157700.0],["2024-06-25",3.8951,3.9201,3.8751,3.8751,111800.0],["2024-06-26",3.8652,3.9201,3.8452,3.8851,81000.0],["2024-06-27",3.9151,3.955,3.8752,3.9051,110800.0],["2024-06-28",3.8951,3.9191,3.8252,3.8352,202100.0],["2024-07-01",3.8552,3.9141,3.7653,3.7653,109500.0],["2024-07-02",3.7853,3.8452,3.6954,3.7853,156800.0],["2024-07-03",3.8352,3.965,3.8252,3.8252,150100.0],["2024-07-05",3.8951,3.965,3.8552,3.8751,252800.0],["2024-07-08",3.8552,3.9151,3.8452,3.8751,182100.0],["2024-07-09",3.8951,3.9351,3.7753,3.8252,248000.0],["2024-07-10",3.8851,3.98,3.7952,3.9251,906200.0],["2024-07-11",4.005,4.015,3.8801,3.9151,669700.0],["2024-07-12",3.8752,4.0949,3.8452,4.0949,394700.0],["2024-07-15",4.0949,4.1348,4.025,4.0549,326100.0],["2024-07-16",4.0549,4.1848,4.0349,4.1848,218600.0],["2024-07-17",4.1548,4.1997,4.0799,4.1049,234800.0],["2024-07-18",4.0549,4.0949,3.9451,3.965,160300.0],["2024-07-19",3.9151,3.98,3.8152,3.9351,205600.0],["2024-07-22",3.9251,3.9251,3.8402,3.8652,184500.0],["2024-07-23",3.8452,3.8652,3.8002,3.8652,112700.0],["2024-07-24",3.8652,3.9051,3.7553,3.7952,378300.0],["2024-07-25",3.7054,3.7353,3.6155,3.6454,253000.0],["2024-07-26",3.6654,3.7553,3.6454,3.7253,153300.0],["2024-07-29",3.7253,3.7703,3.6355,3.6954,116700.0],["2024-07-30",3.7154,3.7913,3.6854,3.7253,229200.0],["2024-07-31",3.7952,3.7952,3.6754,3.7353,204700.0],["2024-08-01",3.7453,3.7453,3.6005,3.6155,135400.0],["2024-08-02",3.6055,3.6954,3.5056,3.5056,383100.0],["2024-08-05",3.3059,3.3908,3.2359,3.3059,382200.0],["2024-08-06",3.3258,3.5206,3.3208,3.4856,234700.0],["2024-08-07",3.5056,3.5555,3.3858,3.3958,277000.0],["2024-08-08",3.4557,3.5655,3.4207,3.5156,250300.0],["2024-08-09",3.5156,3.5356,3.4557,3.4856,89100.0],["2024-08-12",3.5056,3.6654,3.4806,3.5855,417200.0],["2024-08-13",3.5555,3.9051,3.5555,3.7453,427400.0],["2024-08-14",3.7553,3.8452,3.6654,3.8452,239800.0],["2024-08-15",3.8152,3.975,3.8152,3.975,308900.0],["2024-08-16",3.995,4.1348,3.965,4.0849,535900.0],["2024-08-19",4.0749,4.3046,4.0749,4.3046,426800.0],["2024-08-20",4.3146,4.3795,4.2447,4.2647,308900.0],["2024-08-21",4.2846,4.3895,4.1648,4.3845,343700.0],["2024-08-22",4.3446,4.3446,4.1198,4.1748,318300.0],["2024-08-23",4.2347,4.4045,4.2047,4.3346,529400.0],["2024-08-26",4.3845,4.3845,4.2846,4.3346,148500.0],["2024-08-27",4.2946,4.3496,4.2547,4.3246,158200.0],["2024-08-28",4.2647,4.2697,4.1548,4.2147,151800.0],["2024-08-29",4.2147,4.2697,4.1947,4.2447,122600.0],["2024-08-30",4.2147,4.2547,4.1498,4.1947,178200.0],["2024-09-03",4.1248,4.1248,3.9351,3.9451,208600.0],["2024-09-04",3.9351,4.03,3.9251,3.965,126800.0],["2024-09-05",3.985,4.0599,3.98,3.985,158800.0],["2024-09-06",4.015,4.025,3.8652,3.8951,202300.0],["2024-09-09",3.8851,3.985,3.8552,3.9351,159000.0],["2024-09-10",3.975,4.1548,3.9311,4.1548,217100.0],["2024-09-11",4.1248,4.1648,3.9151,4.1648,243600.0],["2024-09-12",4.1947,4.3645,4.1648,4.2846,607800.0],["2024-09-13",4.3745,4.3745,4.1947,4.2347,311900.0],["2024-09-16",4.1947,4.2547,4.1049,4.1348,259600.0],["2024-09-17",4.1348,4.1708,4.0549,4.1049,191200.0],["2024-09-18",4.1248,4.2547,4.0449,4.0449,241500.0],["2024-09-19",4.1398,4.1448,4.0549,4.0849,269100.0],["2024-09-20",4.1248,4.1748,4.0799,4.1248,588700.0],["2024-09-23",4.1348,4.2447,4.1049,4.1248,178800.0],["2024-09-24",4.1448,4.2996,4.1348,4.2547,233900.0],["2024-09-25",4.2547,4.2547,4.0899,4.1248,895200.0],["2024-09-26",4.1748,4.2447,4.1049,4.1648,436500.0],["2024-09-27",4.1947,4.1947,3.9351,3.965,317100.0],["2024-09-30",3.965,4.025,3.8851,3.995,219100.0],["2024-10-01",4.0449,4.1548,3.995,4.1148,255900.0],["2024-10-02",4.1148,4.1198,4.02,4.0549,188600.0],["2024-10-03",3.975,4.0949,3.975,4.0949,170900.0],["2024-10-04",4.0949,4.3545,4.0649,4.2647,474100.0],["2024-10-07",4.2547,4.2647,4.1148,4.1548,218500.0],["2024-10-08",4.1049,4.1848,4.0649,4.1448,227500.0],["2024-10-09",4.1448,4.1548,4.0349,4.1248,156000.0],["2024-10-10",4.1748,4.4944,4.1748,4.4944,918900.0],["2024-10-11",4.4944,4.6292,4.4245,4.4944,622300.0],["2024-10-14",4.5044,4.6342,4.4694,4.5443,384100.0],["2024-10-15",4.6242,4.7191,4.4944,4.7141,653200.0],["2024-10-16",4.7441,4.7441,4.5543,4.5843,381400.0],["2024-10-17",4.6442,4.7241,4.6142,4.6941,434000.0],["2024-10-18",4.7441,4.9138,4.6841,4.9138,460600.0],["2024-10-21",5.0537,5.1336,4.9338,4.9738,619700.0],["2024-10-22",5.0637,5.1436,4.9039,5.1436,1279300.0],["2024-10-23",5.0736,5.0926,4.9987,5.0237,340100.0],["2024-10-24",5.0736,5.1585,4.9138,5.1336,584600.0],["2024-10-25",5.1236,5.1386,4.9937,5.0637,458500.0],["2024-10-28",5.0037,5.0137,4.9039,4.9338,427200.0],["2024-10-29",4.9538,5.0287,4.9198,4.9538,373800.0],["2024-10-30",4.9438,4.9438,4.796,4.834,285600.0],["2024-10-31",4.8339,4.8389,4.6941,4.824,364400.0],["2024-11-01",4.8339,4.8489,4.7241,4.7341,291700.0],["2024-11-04",4.804,4.804,4.6741,4.7141,295400.0],["2024-11-05",4.7441,4.774,4.6841,4.7341,545400.0],["2024-11-06",4.5044,4.6642,4.3805,4.5942,939000.0],["2024-11-07",4.6342,4.8389,4.6342,4.804,535000.0],["2024-11-08",4.764,4.789,4.6442,4.7241,313000.0],["2024-11-11",4.5942,4.6841,4.3895,4.4744,615600.0],["2024-11-12",4.4145,4.4644,4.3296,4.4245,592100.0],["2024-11-13",4.7141,4.7141,3.9201,3.985,621900.0],["2024-11-14",3.9251,3.9451,3.8052,3.8352,633000.0],["2024-11-15",3.8752,3.9551,3.8352,3.9351,668400.0],["2024-11-18",4.1348,4.4744,4.1348,4.2747,819600.0],["2024-11-19",4.3845,4.3845,4.1148,4.3446,714000.0],["2024-11-20",4.3545,4.3845,4.2846,4.3446,496000.0],["2024-11-21",4.3745,4.6142,4.3745,4.5942,860200.0],["2024-11-22",4.6741,4.6741,4.5643,4.5843,561100.0],["2024-11-25",4.4544,4.4544,4.3146,4.4045,666300.0],["2024-11-26",4.4444,4.5293,4.3296,4.4444,492200.0],["2024-11-27",4.6142,4.804,4.6142,4.6542,766800.0],["2024-11-29",4.784,4.9438,4.6991,4.764,270900.0],["2024-12-02",4.794,4.8639,4.7151,4.784,503100.0],["2024-12-03",4.8539,4.9338,4.804,4.8639,424000.0],["2024-12-04",4.8839,4.9937,4.8639,4.9538,483800.0],["2024-12-05",4.9838,5.0537,4.8649,5.0137,533500.0],["2024-12-06",5.0437,5.0437,4.8939,4.9838,504500.0],["2024-12-09",5.1236,5.4632,5.0237,5.3333,1911800.0],["2024-12-10",5.3932,5.5021,5.3183,5.4632,744800.0],["2024-12-11",5.5331,5.7878,5.4831,5.6429,1103000.0],["2024-12-12",5.5331,5.623,5.4332,5.623,848100.0],["2024-12-13",5.553,5.6429,5.4741,5.573,764200.0],["2024-12-16",5.593,5.6429,5.3883,5.4232,731600.0],["2024-12-17",5.3933,5.5131,5.3233,5.4931,344600.0],["2024-12-18",5.4232,5.6379,5.3483,5.4332,1384500.0],["2024-12-19",5.3134,5.631,5.2434,5.593,930500.0],["2024-12-20",5.573,5.6429,5.5181,5.563,673800.0],["2024-12-23",5.5031,5.593,5.3233,5.5131,511200.0],["2024-12-24",5.563,5.563,5.4781,5.5331,167500.0],["2024-12-26",5.5231,5.6629,5.4981,5.6629,483200.0],["2024-12-27",5.593,5.593,5.3653,5.4831,469200.0],["2024-12-30",5.4432,5.5181,5.3533,5.4232,303300.0],["2024-12-31",5.3932,5.553,5.3932,5.5331,382600.0],["2025-01-02",5.613,5.8976,5.3733,5.8727,1040800.0],["2025-01-03",5.9426,6.0025,5.9076,5.9725,527400.0],["2025-01-06",5.9725,6.0424,5.6379,5.6429,688500.0],["2025-01-07",5.7428,5.8287,5.6379,5.6729,373000.0],["2025-01-08",5.7128,5.8477,5.7029,5.8427,496600.0],["2025-01-10",5.9725,5.9975,5.8027,5.8327,686000.0],["2025-01-13",5.7828,5.7828,5.4532,5.4831,521900.0],["2025-01-14",5.4831,5.7378,5.4532,5.6729,521200.0],["2025-01-15",5.7628,5.8627,5.613,5.8327,553000.0],["2025-01-16",5.9226,5.9226,5.598,5.613,526800.0],["2025-01-17",5.5331,5.7828,5.5131,5.7528,529200.0],["2025-01-21",5.7128,6.0125,5.7128,5.9426,612300.0],["2025-01-22",6.0924,6.0924,5.8527,6.0025,600900.0],["2025-01-23",5.9226,6.0025,5.7977,5.9226,555900.0],["2025-01-24",5.9925,6.2422,5.9725,6.0724,602300.0],["2025-01-27",5.9925,5.9925,5.7628,5.8926,486300.0],["2025-01-28",5.9326,6.0025,5.8477,5.8926,478400.0],["2025-01-29",5.9026,6.0524,5.8677,6.0125,410800.0],["2025-01-30",6.0924,6.2422,6.0524,6.1922,600000.0],["2025-01-31",6.2422,6.2422,6.1223,6.1623,361800.0],["2025-02-03",6.2322,6.2921,6.0125,6.2022,679200.0],["2025-02-04",6.2622,6.5268,6.2322,6.4919,577400.0],["2025-02-05",6.5418,6.9413,6.5318,6.9014,1401200.0],["2025-02-06",6.9014,7.1261,6.7615,7.0811,1318900.0],["2025-02-07",7.181,7.2609,7.1161,7.211,1088800.0],["2025-02-10",7.3908,7.6105,7.0811,7.1211,1254500.0],["2025-02-11",7.0711,7.0711,6.7665,6.7915,888700.0],["2025-02-12",6.7416,7.0312,6.6627,6.8514,548800.0],["2025-02-13",6.8115,7.1011,6.7625,7.0711,514600.0],["2025-02-14",7.1411,7.181,6.9213,6.9513,830800.0],["2025-02-18",7.1111,7.3109,6.9912,7.211,1027400.0],["2025-02-19",7.181,7.201,7.0362,7.0911,783300.0],["2025-02-20",7.151,7.2309,7.0562,7.1111,454500.0],["2025-02-21",7.0911,7.151,6.6816,6.6816,992400.0],["2025-02-24",6.7316,6.9513,6.6217,6.9413,799400.0],["2025-02-25",6.8714,7.0112,6.7366,6.9713,1248400.0],["2025-02-26",6.9113,7.3208,6.9014,7.3009,1140600.0],["2025-02-27",7.1211,7.2909,6.9912,7.0012,1382000.0],["2025-02-28",6.8914,7.161,6.7416,7.0012,1414500.0],["2025-03-03",7.0412,7.2909,6.9213,7.0112,1020800.0],["2025-03-04",7.1211,7.2909,6.8414,6.8814,759000.0],["2025-03-05",6.8914,7.3808,6.8664,7.3608,1047800.0],["2025-03-06",7.2909,7.5855,7.166,7.2809,1223300.0],["2025-03-07",7.2709,7.5755,7.211,7.5306,883400.0],["2025-03-10",7.4607,7.4607,7.0112,7.2409,1271100.0],["2025-03-11",7.3108,7.8302,7.201,7.7902,1260800.0],["2025-03-12",7.8402,7.8502,7.6754,7.8402,740500.0],["2025-03-13",7.8901,8.2896,7.8701,8.2796,1437100.0],["2025-03-14",8.4894,8.769,8.3595,8.6991,2044400.0],["2025-03-17",8.799,9.608,8.769,9.2284,2760400.0],["2025-03-18",9.4881,9.5051,8.8499,9.1086,1786700.0],["2025-03-19",8.5193,9.3683,8.4294,8.9588,1851000.0],["2025-03-20",8.809,9.3283,8.7391,9.2884,1847700.0],["2025-03-21",9.1585,9.2484,8.769,8.8289,4449300.0],["2025-03-24",8.8589,9.2135,8.8589,9.0187,1451700.0],["2025-03-25",9.1286,9.3024,9.0637,9.1286,998800.0],["2025-03-26",9.1985,9.3972,9.0387,9.0786,1363400.0],["2025-03-27",9.1885,9.3783,9.0786,9.2984,826600.0],["2025-03-28",9.4382,9.5481,9.1136,9.1486,1378600.0],["2025-03-31",9.0886,9.3383,8.6592,9.3383,1738300.0],["2025-04-01",9.0886,9.558,9.0886,9.2884,1267000.0],["2025-04-02",9.2684,9.623,9.2185,9.548,1753000.0],["2025-04-03",9.0187,9.6379,8.8889,9.4582,1308800.0],["2025-04-04",8.8689,9.1186,8.1098,8.1997,2278000.0],["2025-04-07",7.2609,8.6991,7.0712,8.2197,1208900.0],["2025-04-08",8.769,8.9388,8.1997,8.2796,934600.0],["2025-04-09",8.6891,9.3882,8.5443,9.2684,2331100.0],["2025-04-10",9.2684,10.1173,9.2684,9.8677,2676300.0],["2025-04-11",10.6667,10.9563,10.2372,10.6067,1893700.0],["2025-04-14",10.4369,11.0911,10.2771,11.0562,2183900.0],["2025-04-15",11.206,11.2459,10.8564,11.166,1300100.0],["2025-04-16",11.6354,11.6954,11.2759,11.3857,1742400.0],["2025-04-17",11.3258,11.3758,10.9862,11.2559,935100.0],["2025-04-21",11.7253,11.9351,11.2959,11.4856,1694300.0],["2025-04-22",11.7253,11.7253,11.0462,11.0661,1407400.0],["2025-04-23",10.4569,10.9862,9.8177,10.9363,2442200.0],["2025-04-24",11.166,11.166,10.7565,10.8264,970200.0],["2025-04-25",10.4269,10.8664,10.387,10.7066,1069700.0],["2025-04-28",10.6866,10.7665,10.3171,10.7665,1299900.0],["2025-04-29",10.5967,10.7166,10.4269,10.4569,800000.0],["2025-04-30",10.2572,11.0062,10.2422,10.9862,1070600.0],["2025-05-01",10.7166,10.7865,9.9875,10.357,1144300.0],["2025-05-02",10.417,10.4869,10.2971,10.377,580200.0],["2025-05-05",10.8664,10.8664,10.4969,10.7465,730300.0],["2025-05-06",11.0162,11.7952,10.9763,11.7453,1359600.0],["2025-05-07",11.7053,11.7053,11.186,11.3258,995600.0],["2025-05-08",11.186,11.2289,10.6667,10.6966,777000.0],["2025-05-09",11.0362,11.1441,10.7466,11.0861,855900.0],["2025-05-12",9.7878,9.7977,9.0387,9.3183,2717000.0],["2025-05-13",9.6479,9.6479,8.779,8.8389,1430100.0],["2025-05-14",8.5693,8.8489,8.4894,8.789,1529500.0],["2025-05-15",8.8789,9.0786,8.8289,9.0686,1011600.0],["2025-05-16",8.809,9.1086,8.6642,9.0886,971700.0],["2025-05-19",9.2484,9.5181,9.1785,9.4582,838200.0],["2025-05-20",9.4781,9.558,9.3083,9.5381,934300.0],["2025-05-21",9.6979,10.2771,9.6829,10.2072,1259100.0],["2025-05-22",10.2871,10.3061,9.9725,10.0175,1459500.0],["2025-05-23",10.2971,10.5368,10.1173,10.4269,1061800.0],["2025-05-27",10.1773,10.3071,10.0374,10.2072,923400.0],["2025-05-28",10.2572,10.407,10.0075,10.407,675800.0],["2025-05-29",10.407,10.5668,10.1773,10.2671,517500.0],["2025-05-30",10.2172,10.5867,10.1423,10.5568,944900.0],["2025-06-02",10.8264,11.3258,10.6866,10.9463,1444500.0],["2025-06-03",10.8664,11.2509,10.7306,11.166,759500.0],["2025-06-04",11.2459,11.4956,11.0961,11.4257,644100.0],["2025-06-05",11.6354,12.4145,11.6354,12.3346,1428900.0],["2025-06-06",12.3945,12.3945,11.0162,11.0961,1866400.0],["2025-06-09",11.3458,11.3478,10.7865,10.8664,880000.0],["2025-06-10",10.8364,10.9363,10.4669,10.6766,1011800.0],["2025-06-11",10.7366,10.8714,10.5768,10.8664,558000.0],["2025-06-12",11.0861,11.1261,10.8564,11.0062,888100.0],["2025-06-13",11.186,11.2459,10.9064,10.9163,657300.0],["2025-06-16",11.2459,11.8252,11.146,11.5655,3886500.0],["2025-06-17",11.5455,11.6055,11.2659,11.3258,1954000.0],["2025-06-18",11.3558,11.3857,10.9463,11.0462,2415900.0],["2025-06-20",10.9862,11.4706,10.9363,11.2359,17602300.0],["2025-06-23",11.146,11.216,10.347,10.367,2411400.0],["2025-06-24",9.9975,10.3271,9.7778,10.0974,2806000.0],["2025-06-25",10.1073,10.1073,9.7378,9.8377,1225100.0],["2025-06-26",9.8477,10.1373,9.8477,10.0075,1118200.0],["2025-06-27",9.7578,9.8676,9.4032,9.558,1359000.0],["2025-06-30",9.588,10.0424,9.583,10.0075,1037900.0],["2025-07-01",10.1872,10.2871,9.7977,9.8876,957700.0],["2025-07-02",9.9975,10.0674,9.8177,10.0374,1027000.0],["2025-07-03",9.9376,10.2072,9.9376,10.1273,582100.0],["2025-07-07",9.9675,10.6467,9.7378,10.6267,1317500.0],["2025-07-08",10.5867,10.5867,9.8277,10.1972,1501000.0],["2025-07-09",10.2372,10.8065,10.2372,10.6666,1355600.0],["2025-07-10",10.7366,10.7366,10.387,10.6866,1010400.0],["2025-07-11",10.8464,11.3358,10.7466,11.176,1377200.0],["2025-07-14",11.3158,11.6604,11.196,11.2659,1138200.0],["2025-07-15",11.2359,11.8622,11.2359,11.7653,1363500.0],["2025-07-16",11.7753,11.8152,11.2859,11.7553,1334400.0],["2025-07-17",11.5755,11.5755,11.223,11.3758,808300.0],["2025-07-18",11.5655,11.8002,11.4007,11.4656,932300.0],["2025-07-21",11.6754,12.4095,11.6005,12.1847,1578100.0],["2025-07-22",12.3845,12.814,12.1548,12.6142,1403100.0],["2025-07-23",12.6941,12.7241,11.6454,11.7952,1244700.0],["2025-07-24",10.4769,10.5868,9.8187,10.0574,3878600.0],["2025-07-25",10.0974,10.4519,9.9725,10.4269,1623700.0],["2025-07-28",10.3171,10.3291,9.8976,9.9475,1127500.0],["2025-07-29",9.9775,10.0274,9.7178,9.8377,1013800.0],["2025-07-30",9.6679,9.8277,9.1485,9.2884,1493300.0],["2025-07-31",9.3183,9.4582,9.1685,9.3083,972800.0],["2025-08-01",9.5181,9.6479,9.3083,9.5081,1107100.0],["2025-08-04",9.6779,10.0604,9.6329,9.9475,843100.0],["2025-08-05",9.9875,10.0574,9.2784,9.8377,1690200.0],["2025-08-06",9.8077,10.4569,9.7478,10.4469,1766600.0],["2025-08-07",10.5368,10.6467,10.2871,10.347,1009800.0],["2025-08-08",10.4269,10.4669,9.9276,10.0774,1205700.0],["2025-08-11",9.9875,10.4569,9.8177,10.2871,1389900.0],["2025-08-12",10.0774,10.1073,9.3583,9.7778,2982500.0],["2025-08-13",9.8976,10.0075,9.618,9.6979,1458300.0],["2025-08-14",9.6779,9.9276,9.6379,9.8477,904200.0],["2025-08-15",9.8577,9.8876,9.5481,9.8677,860400.0],["2025-08-18",10.0274,10.1073,9.8277,10.0574,920500.0],["2025-08-19",10.1073,10.1073,9.3283,9.4482,1385800.0],["2025-08-20",9.618,9.7977,9.568,9.6779,1036300.0],["2025-08-21",9.6379,10.367,9.578,10.357,1969400.0],["2025-08-22",10.2971,10.5538,10.1073,10.417,1145200.0],["2025-08-25",10.5268,10.5768,10.3271,10.387,1021000.0],["2025-08-26",10.4869,11.1051,10.4819,11.0562,1809000.0],["2025-08-27",11.1061,11.1261,10.6667,10.6866,1025800.0],["2025-08-28",10.8664,10.9463,10.6067,10.7266,1037900.0],["2025-08-29",10.7066,11.196,10.6617,11.0462,1188100.0],["2025-09-02",11.4357,11.5356,10.9733,11.3358,1865200.0],["2025-09-03",11.4357,11.5855,11.3058,11.4257,1107700.0],["2025-09-04",11.2759,11.4656,11.186,11.2559,853900.0],["2025-09-05",11.5855,11.8452,11.3058,11.7053,1184300.0],["2025-09-08",11.9251,11.974,11.5455,11.5855,1112300.0],["2025-09-09",11.2859,11.2859,10.5468,10.9663,3568800.0],["2025-09-10",11.1261,11.3508,10.9213,11.3458,2604700.0],["2025-09-11",11.3358,11.5356,11.2859,11.4357,1814400.0],["2025-09-12",11.4856,11.6954,11.3857,11.5456,3462600.0],["2025-09-15",11.5056,12.8929,11.4257,12.764,5065500.0],["2025-09-16",12.8539,12.8839,11.4856,11.4956,3936000.0],["2025-09-17",11.4357,11.8352,11.3158,11.4756,1958000.0],["2025-09-18",11.4057,11.4856,10.9763,11.0562,2660700.0],["2025-09-19",10.5069,10.5768,10.0974,10.2072,23461400.0],["2025-09-22",10.5568,10.9563,10.4969,10.8464,5362000.0],["2025-09-23",10.9563,11.201,10.5318,10.8264,3766700.0],["2025-09-24",10.9063,11.186,10.5068,10.5468,2195800.0],["2025-09-25",10.5368,10.6866,10.2671,10.5069,1711100.0],["2025-09-26",10.5468,10.7965,10.4869,10.7965,1804900.0],["2025-09-29",11.0661,11.1061,10.7515,10.8364,1783600.0],["2025-09-30",10.7665,11.2759,10.6966,10.7865,2498700.0],["2025-10-01",10.9163,10.9163,10.387,10.4269,2414200.0],["2025-10-02",10.5268,10.6367,9.8776,10.2671,3468000.0],["2025-10-03",10.3271,10.397,10.0374,10.2472,1801100.0],["2025-10-06",10.377,11.955,10.362,11.5256,4706800.0],["2025-10-07",11.7253,11.8052,11.1261,11.156,1979300.0],["2025-10-08",11.5356,11.6854,11.2659,11.5256,1792500.0],["2025-10-09",11.5855,11.5855,10.6367,10.8165,1714300.0],["2025-10-10",11.0162,11.1261,10.6966,10.9962,1699700.0],["2025-10-13",11.186,11.6854,11.186,11.4756,1449700.0],["2025-10-14",11.4656,13.603,11.4257,13.1136,11802800.0],["2025-10-15",13.4032,13.8327,13.0137,13.593,5162800.0],["2025-10-16",13.8527,13.8926,13.3733,13.5031,2958400.0],["2025-10-17",13.0836,13.3433,11.9151,12.1348,3150000.0],["2025-10-20",12.5543,12.6042,12.2047,12.3745,2154600.0],["2025-10-21",11.4357,11.4756,10.6267,10.7865,4157800.0],["2025-10-22",10.5368,10.8764,10.3271,10.7665,1826500.0],["2025-10-23",11.0961,11.1151,10.7865,10.9363,1817500.0],["2025-10-24",10.8364,10.9663,10.6916,10.7665,1889200.0],["2025-10-27",10.397,10.5168,9.8177,10.3071,2398600.0],["2025-10-28",10.0474,10.5618,9.9975,10.4669,1491100.0],["2025-10-29",10.8364,10.8754,10.1723,10.2272,1388100.0],["2025-10-30",10.1972,10.4519,10.1273,10.347,2237400.0],["2025-10-31",10.3171,10.422,10.1093,10.3071,1529200.0],["2025-11-03",10.3071,10.5568,10.1273,10.1972,1551100.0],["2025-11-04",9.9575,9.9875,9.4781,9.5381,1799200.0],["2025-11-05",9.7378,9.7878,9.3982,9.5081,1921900.0],["2025-11-06",9.6379,9.8077,9.5231,9.548,1169100.0],["2025-11-07",9.6279,9.9326,9.4382,9.9176,1220700.0],["2025-11-10",10.5668,10.8364,10.2152,10.6766,2559900.0],["2025-11-11",10.6766,10.8264,10.382,10.5668,1121900.0],["2025-11-12",10.8864,12.2297,10.8314,12.025,4297800.0],["2025-11-13",11.9351,12.6242,11.7952,12.0749,2983400.0],["2025-11-14",11.4057,12.2147,11.2559,12.1248,1628200.0],["2025-11-17",12.0349,12.3046,11.8352,12.0849,1318300.0],["2025-11-18",12.1847,12.6641,12.0649,12.5143,1670000.0],["2025-11-19",12.6741,13.1635,12.5243,12.6642,1451300.0],["2025-11-20",12.6542,12.8739,11.7253,11.7753,1898500.0],["2025-11-21",11.8052,11.8701,11.4806,11.5755,1426000.0],["2025-11-24",11.5955,12.6242,11.5555,12.5243,1794300.0],["2025-11-25",12.4944,12.8839,12.3945,12.784,1773600.0],["2025-11-26",12.9837,13.5031,12.9438,13.4631,2023500.0],["2025-11-28",13.6629,14.1223,13.5031,14.0824,1556300.0],["2025-12-01",14.3021,14.342,13.8517,14.0025,2043600.0],["2025-12-02",13.8627,14.2022,13.7328,13.8826,2311600.0],["2025-12-03",13.9326,14.1073,13.3133,13.3333,1508400.0],["2025-12-04",13.4232,13.9176,13.3733,13.7528,1175100.0],["2025-12-05",13.1835,13.1935,12.3046,12.4045,4563500.0],["2025-12-08",12.4844,12.5743,11.975,11.985,1503900.0],["2025-12-09",12.0249,12.4744,11.985,12.3346,1779700.0],["2025-12-10",12.3046,12.6841,12.2147,12.6442,2667500.0],["2025-12-11",12.7241,13.1985,12.5443,13.1036,2291500.0],["2025-12-12",13.3932,13.6779,12.6841,13.0636,3493700.0],["2025-12-15",14.1423,14.2522,13.0736,13.4132,4899700.0],["2025-12-16",13.4332,13.6729,13.2434,13.5331,3103900.0],["2025-12-17",13.8127,13.8127,13.2834,13.6229,3237000.0],["2025-12-18",13.6929,14.6317,13.568,14.0824,5775600.0],["2025-12-19",14.0724,14.3121,13.7528,14.1623,21803800.0],["2025-12-22",14.7515,14.9633,14.2422,14.372,3171600.0],["2025-12-23",14.5318,14.7565,14.1822,14.6916,1719400.0],["2025-12-24",14.5418,14.6716,14.2072,14.5118,1196500.0],["2025-12-26",14.7915,14.9213,14.3221,14.5817,1364300.0],["2025-12-29",14.1323,14.1723,13.593,13.6929,1854700.0],["2025-12-30",14.0824,14.2122,13.593,13.6329,1466300.0],["2025-12-31",13.4931,13.7528,13.2934,13.4532,1360200.0],["2026-01-02",13.7128,13.7728,12.8259,13.1635,1454200.0],["2026-01-05",13.4731,13.9326,13.2634,13.8227,1890000.0],["2026-01-06",13.9725,14.2122,13.7778,14.1423,2769100.0],["2026-01-07",13.8626,14.379,13.4681,14.2621,1533800.0],["2026-01-08",13.9825,14.342,13.7428,14.3221,1257300.0],["2026-01-09",14.402,14.6916,14.1473,14.1922,1398300.0],["2026-01-12",14.6816,14.9513,14.4719,14.7316,1645800.0],["2026-01-13",14.9812,15.3408,14.7415,15.0611,2491900.0],["2026-01-14",15.3108,15.5186,14.4419,14.7615,1571200.0],["2026-01-15",14.6517,14.8215,14.382,14.6317,1322200.0],["2026-01-16",14.5218,14.7116,14.0524,14.7116,1977200.0],["2026-01-20",15.7603,17.0886,15.6304,16.8689,3276500.0],["2026-01-21",17.1585,17.2085,16.1897,16.2996,2369200.0],["2026-01-22",16.3296,17.6379,16.3296,17.3982,2349100.0],["2026-01-23",17.6279,18.4819,17.4981,18.4269,3301800.0],["2026-01-26",19.3957,19.8472,18.6966,18.7665,3896600.0],["2026-01-27",18.8664,19.2449,17.9276,18.7865,3311100.0],["2026-01-28",19.176,19.6055,18.7665,19.5256,2856600.0],["2026-01-29",20.0149,20.0199,16.9438,17.0387,5266600.0],["2026-01-30",15.4706,16.2696,14.8914,15.0711,3900300.0],["2026-02-02",14.8115,15.5805,14.7316,14.8514,2350800.0],["2026-02-03",15.7303,15.9301,15.191,15.7603,3261700.0],["2026-02-04",16.0599,16.1298,15.3208,15.94,2030700.0],["2026-02-05",15.181,15.4307,14.402,14.6317,1740700.0],["2026-02-06",15.161,15.8102,15.1401,15.5805,1590900.0],["2026-02-09",15.97,17.3583,15.8602,17.3183,2170500.0],["2026-02-10",17.2184,17.548,17.0736,17.3882,1225100.0],["2026-02-11",17.8676,17.9495,16.9198,17.2284,1703800.0],["2026-02-12",17.1785,17.548,16.0399,16.0799,2189800.0],["2026-02-13",16.5892,17.5081,16.5393,17.3683,1403400.0],["2026-02-17",16.5992,17.2983,16.1298,16.9488,1596600.0],["2026-02-18",17.3982,17.4282,16.779,17.0087,4055200.0],["2026-02-19",17.0187,17.7578,16.789,17.6279,1760300.0],["2026-02-20",17.7777,18.8764,17.4382,18.6666,1975800.0],["2026-02-23",19.1261,19.2559,18.5668,19.206,2267200.0],["2026-02-24",18.6167,19.9301,18.4939,19.7153,2035000.0],["2026-02-25",19.985,20.3545,19.6854,19.9151,1383500.0],["2026-02-26",19.8651,20.764,19.6953,20.6941,1552800.0],["2026-02-27",20.9538,21.7128,20.784,21.593,1763900.0],["2026-03-02",21.8826,21.9525,20.774,21.6729,2766100.0],["2026-03-03",20.3745,20.774,18.9962,20.0549,2314700.0],["2026-03-04",20.5143,20.774,19.8452,19.9251,1938400.0],["2026-03-05",20.005,20.005,17.8576,18.337,2693400.0],["2026-03-06",17.608,18.367,17.2284,18.0874,1431900.0],["2026-03-09",17.3083,18.0474,16.9388,17.9575,1991200.0],["2026-03-10",18.2671,18.6966,18.0075,18.2472,1435500.0],["2026-03-11",17.9975,18.0175,17.1885,17.7178,1262600.0],["2026-03-12",17.5281,17.7178,16.8589,17.1086,1444100.0],["2026-03-13",17.0786,17.0786,15.9301,16.2996,2171400.0],["2026-03-16",16.4095,16.9288,16.0499,16.5193,1864000.0],["2026-03-17",16.6092,17.0387,15.98,16.0899,1815300.0],["2026-03-18",15.4806,15.6005,14.2731,14.362,2822000.0],["2026-03-19",13.6929,13.7328,12.3925,13.3533,3129000.0],["2026-03-20",13.8027,14.2172,13.2534,14.0125,5349400.0],["2026-03-23",13.8527,14.5817,13.7328,14.1822,4562900.0],["2026-03-24",14.0624,14.5268,13.4831,14.2921,2609500.0],["2026-03-25",14.8814,15.0811,14.412,14.5418,1955500.0],["2026-03-26",14.0125,14.6317,13.7728,13.7927,2067300.0],["2026-03-27",13.9825,14.9353,13.8327,14.5817,2520000.0],["2026-03-30",14.8614,14.9513,14.344,14.5618,1928500.0],["2026-03-31",14.9713,16.1798,14.9513,16.1098,2924100.0],["2026-04-01",16.5393,17.3982,16.2497,16.6891,3267400.0],["2026-04-02",15.6604,17.2784,15.5056,17.0187,1891400.0],["2026-04-06",17.1885,17.6978,16.9987,17.4482,1790400.0],["2026-04-07",17.4282,17.558,16.7101,17.5181,1633000.0],["2026-04-08",18.8164,18.9762,17.3683,17.7078,2200300.0],["2026-04-09",17.8377,18.377,17.4781,17.7078,1533500.0],["2026-04-10",17.7877,18.2871,17.7078,17.9775,1622600.0],["2026-04-13",17.578,18.1123,17.3792,18.0674,1832400.0],["2026-04-14",18.3071,18.5368,17.598,17.7678,3643200.0],["2026-04-15",17.7178,17.7178,16.0699,16.1298,4116400.0],["2026-04-16",16.3196,16.5792,15.6155,16.0699,3558100.0],["2026-04-17",16.4794,17.1585,16.3346,16.4095,3062600.0],["2026-04-20",16.1598,16.3196,15.9101,16.1298,1752900.0],["2026-04-21",15.995,15.995,14.3171,14.5218,5110000.0],["2026-04-22",15.181,15.181,14.5818,14.7815,2483600.0],["2026-04-23",14.362,14.5018,14.0524,14.2921,3914000.0],["2026-04-24",14.4419,14.6417,14.0324,14.5718,1886900.0],["2026-04-27",14.2621,14.4519,14.0424,14.362,2055300.0],["2026-04-28",13.9326,14.1123,13.573,13.603,2310300.0],["2026-04-29",13.4032,13.592,12.8839,12.9438,2891200.0],["2026-04-30",13.3533,13.583,12.9638,13.0836,3327900.0],["2026-05-01",13.1835,13.3783,13.0237,13.2834,1810900.0],["2026-05-04",13.0437,13.3033,12.8439,12.9638,2144100.0],["2026-05-05",13.2734,13.553,13.1336,13.4132,2248000.0],["2026-05-06",14.2122,14.8614,14.2122,14.5518,3416200.0],["2026-05-07",15.0312,15.3008,14.2522,14.2621,5292300.0],["2026-05-08",14.5618,15.156,14.4319,15.0212,2986800.0],["2026-05-11",14.6467,15.3008,14.2522,14.7915,4375600.0],["2026-05-12",14.5817,14.7765,13.8726,14.4519,2497400.0],["2026-05-13",14.0824,14.6267,13.9126,14.5618,5370700.0],["2026-05-14",14.5518,15.201,13.8427,14.7715,7087600.0],["2026-05-15",14.0025,14.1223,13.2035,13.3333,3179000.0],["2026-05-18",13.3932,13.553,12.8439,12.9837,3775600.0],["2026-05-19",12.784,12.9338,12.1048,12.1548,4651200.0],["2026-05-20",12.5044,12.5044,12.0749,12.2946,5208100.0],["2026-05-21",11.985,12.6242,11.945,12.2646,1849200.0],["2026-05-22",12.2047,12.2147,11.955,11.985,2586400.0],["2026-05-26",12.3,12.735,12.285,12.58,2026800.0],["2026-05-27",12.25,12.45,12.11,12.17,1806600.0],["2026-05-28",12.0,12.675,11.821,12.46,3865300.0],["2026-05-29",12.51,13.455,12.42,13.41,2753200.0],["2026-06-01",12.85,13.03,12.05,12.32,4335300.0],["2026-06-02",12.43,12.46,11.87,11.93,3277900.0],["2026-06-03",11.87,11.87,11.16,11.24,5350000.0],["2026-06-04",11.4,11.68,11.28,11.33,5200100.0],["2026-06-05",11.2,11.261,10.58,10.81,6492900.0],["2026-06-08",10.88,11.0,10.55,10.85,4146900.0],["2026-06-09",10.91,11.01,10.1,10.47,3865100.0],["2026-06-10",10.11,10.245,9.75,9.78,3451400.0],["2026-06-11",9.76,10.45,9.745,10.36,3416000.0],["2026-06-12",10.48,10.77,10.287,10.65,3277300.0],["2026-06-15",11.4,11.715,11.07,11.2,3649100.0],["2026-06-16",11.35,11.675,11.215,11.57,3799500.0],["2026-06-17",11.54,12.04,11.1,11.13,4067900.0],["2026-06-18",11.13,11.27,10.235,10.38,6736800.0],["2026-06-22",10.34,10.34,10.125,10.23,2715100.0],["2026-06-23",9.86,9.995,9.64,9.77,3194500.0],["2026-06-24",9.43,9.68,9.2,9.38,3273300.0],["2026-06-25",9.6,9.67,9.255,9.49,2716600.0],["2026-06-26",9.64,10.085,9.55,9.64,4788200.0],["2026-06-29",9.55,9.775,9.42,9.73,3836100.0],["2026-06-30",9.66,9.81,9.515,9.79,2897200.0],["2026-07-01",9.77,10.215,9.75,9.79,1740200.0],["2026-07-02",10.17,10.495,9.97,10.18,4019300.0],["2026-07-06",10.41,10.48,10.075,10.3,1950720.045718],["2026-07-07",10.24,10.27,9.65,9.77,2384434.244808],["2026-07-08",9.54,9.645,9.15,9.45,3995547.897699],["2026-07-09",9.67,9.79,9.572,9.75,2103475.747197],["2026-07-10",9.67,9.855,9.56,9.76,2826836.6339],["2026-07-13",9.53,9.6524,9.315,9.43,2081565.483414],["2026-07-14",9.85,9.85,9.45,9.49,2016438.119321],["2026-07-15",9.5,9.59,9.24,9.34,1661632.335694],["2026-07-16",9.13,9.2,8.6301,8.68,3575593.275996],["2026-07-17",8.6,8.84,8.425,8.61,4966115.480707],["2026-07-20",8.56,8.82,8.56,8.65,2330538.787917],["2026-07-21",8.86,9.07,8.771,9.05,2904178.926452],["2026-07-22",9.27,9.735,9.19,9.31,5179053.472976],["2026-07-23",9.05,9.43,9.01,9.27,4815213.142035],["2026-07-24",9.36,9.495,9.225,9.26,4650380.701973],["2026-07-27",9.45,9.6,9.25,9.49,2767228.232863],["2026-07-28",9.34,9.4,9.03,9.11,2005033.001964],["2026-07-29",9.11,9.215,8.685,8.94,2119124.980517],["2026-07-30",9.18,9.44,9.03,9.44,3235285.46596]]}