{"t":"TRVG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-12-16",26.4299,29.3325,26.1939,27.9638,3853280.0],["2016-12-19",28.8369,29.7572,28.0818,28.6717,1047620.0],["2016-12-20",29.3089,29.3089,27.7278,27.8694,252040.0],["2016-12-21",27.7514,27.9473,27.5626,27.8458,209780.0],["2016-12-22",27.6806,27.8458,27.4918,27.6334,203280.0],["2016-12-23",27.5154,28.011,27.421,27.9166,163560.0],["2016-12-27",27.9638,28.0204,27.3738,27.6098,91480.0],["2016-12-28",27.6334,27.7278,27.0671,27.3502,73900.0],["2016-12-29",27.4918,27.5862,27.1614,27.5154,43860.0],["2016-12-30",27.775,27.9402,27.4918,27.7278,48320.0],["2017-01-03",27.7514,29.2617,27.7278,28.6481,202660.0],["2017-01-04",28.7661,29.0021,28.129,28.6953,129340.0],["2017-01-05",28.5065,28.8841,27.8458,28.5301,190720.0],["2017-01-06",28.3178,28.4593,27.7278,28.1054,131420.0],["2017-01-09",27.9402,28.4357,27.9402,28.0582,50700.0],["2017-01-10",28.4829,28.9077,27.775,27.9402,214960.0],["2017-01-11",28.0818,28.6481,27.7278,27.8458,82320.0],["2017-01-12",27.8458,27.8694,26.9963,27.185,301040.0],["2017-01-13",27.657,28.0275,27.0199,27.775,155940.0],["2017-01-17",27.775,27.9166,27.4682,27.6334,139960.0],["2017-01-18",27.8222,28.0794,27.1142,27.4918,196280.0],["2017-01-19",27.4918,27.7042,27.1732,27.539,146060.0],["2017-01-20",27.8458,28.011,27.0199,27.1378,171160.0],["2017-01-23",27.2794,27.3502,26.8783,26.9255,206020.0],["2017-01-24",27.0671,27.1143,25.7692,26.5007,126640.0],["2017-01-25",26.4771,27.4611,25.6748,27.2086,177380.0],["2017-01-26",27.4446,27.7042,26.5479,26.7603,85480.0],["2017-01-27",26.7131,27.1378,26.1703,26.2411,91460.0],["2017-01-30",26.1939,27.1614,25.9579,26.7839,94280.0],["2017-01-31",26.8547,27.421,26.7296,27.3738,73180.0],["2017-02-01",27.3738,27.4423,26.8783,27.0907,65700.0],["2017-02-02",27.185,27.3502,26.7367,26.9727,70560.0],["2017-02-03",26.9491,27.2794,26.8547,27.0199,55360.0],["2017-02-06",27.1142,27.3502,26.9019,27.2558,43820.0],["2017-02-07",27.3738,27.7986,27.0199,27.0907,112220.0],["2017-02-08",26.5007,27.0199,26.1939,26.9963,272840.0],["2017-02-09",26.9491,27.303,26.8783,27.1614,132120.0],["2017-02-10",28.9077,29.8752,28.9077,29.2145,241840.0],["2017-02-13",29.4505,32.7377,29.4505,30.7484,236500.0],["2017-02-14",31.1967,32.4238,30.9135,31.9047,108860.0],["2017-02-15",31.9991,32.2822,31.1495,31.3855,95580.0],["2017-02-16",31.5979,32.2114,31.1212,32.0227,76940.0],["2017-02-17",32.589,33.4385,32.1643,32.707,81680.0],["2017-02-21",33.2498,33.5093,30.7956,31.3619,171780.0],["2017-02-22",30.3708,31.0079,28.7425,30.7484,102740.0],["2017-02-23",30.772,31.1731,30.4416,30.6304,53840.0],["2017-02-24",30.8428,32.0935,30.2056,30.3236,97800.0],["2017-02-27",30.4416,30.6776,27.8458,28.4593,212720.0],["2017-02-28",28.247,28.7897,27.539,27.6334,131600.0],["2017-03-01",27.8694,28.2706,27.0199,27.2322,201180.0],["2017-03-02",27.1378,28.011,27.1378,27.6806,83400.0],["2017-03-03",27.8458,29.7336,27.5154,29.1201,260620.0],["2017-03-06",29.3561,29.6157,27.7278,28.5065,103020.0],["2017-03-07",29.1201,29.1437,27.9402,28.1762,127980.0],["2017-03-08",28.3178,29.4505,28.3178,28.6717,71940.0],["2017-03-09",28.6953,29.1201,27.1378,28.2234,262600.0],["2017-03-10",28.247,29.6157,27.9874,29.4505,127180.0],["2017-03-13",29.4505,29.7336,28.5773,28.8605,88200.0],["2017-03-14",28.7897,28.9077,28.0818,28.3885,70380.0],["2017-03-15",28.3178,28.7897,27.8694,28.3178,94660.0],["2017-03-16",28.0818,28.3178,27.9874,28.1762,76780.0],["2017-03-17",28.4593,28.8605,28.1762,28.6245,69740.0],["2017-03-20",28.7189,28.9077,28.4239,28.6953,44280.0],["2017-03-21",28.7661,29.2381,28.5821,29.0493,127180.0],["2017-03-22",29.3797,29.7336,28.8841,29.4977,94040.0],["2017-03-23",29.7808,30.536,28.3437,28.9077,145440.0],["2017-03-24",28.9077,29.6157,28.4593,28.7425,106620.0],["2017-03-27",28.8369,29.1909,28.3649,28.8841,78900.0],["2017-03-28",28.6245,29.5803,28.4829,28.9785,101380.0],["2017-03-29",28.8605,30.3378,28.6481,30.1348,93140.0],["2017-03-30",30.182,30.6304,29.651,30.3944,103100.0],["2017-03-31",30.2764,31.1023,29.71,30.7484,121900.0],["2017-04-03",30.8428,31.1495,30.3708,30.5832,188560.0],["2017-04-04",30.6304,31.0079,29.7572,30.7248,136080.0],["2017-04-05",30.772,31.1023,30.2056,30.2292,96080.0],["2017-04-06",30.1112,30.8664,29.828,30.7248,95620.0],["2017-04-07",30.4888,31.1967,30.4888,30.9843,39340.0],["2017-04-10",31.1495,31.5271,30.3944,30.7248,51960.0],["2017-04-11",30.8899,31.2675,30.2764,30.5124,84180.0],["2017-04-12",30.8192,31.0315,30.5124,30.772,31480.0],["2017-04-13",30.6776,30.6776,29.7808,30.1112,45520.0],["2017-04-17",29.9696,31.3147,29.9696,31.2203,85180.0],["2017-04-18",31.0551,33.1554,30.8428,32.9194,165000.0],["2017-04-19",32.7306,33.4621,32.1878,33.0138,95920.0],["2017-04-20",33.2026,34.4297,32.8486,34.1701,112300.0],["2017-04-21",34.2173,35.7276,32.8014,33.8161,213000.0],["2017-04-24",35.3736,36.4803,34.6892,35.4444,230940.0],["2017-04-25",35.7276,36.3883,35.0668,35.3736,131600.0],["2017-04-26",35.6096,35.9164,35.2698,35.586,91580.0],["2017-04-27",35.9635,36.7895,35.4444,35.9164,116700.0],["2017-04-28",37.5682,41.4053,37.5446,40.4,488920.0],["2017-05-01",42.1463,44.3409,41.4619,42.571,369700.0],["2017-05-02",42.8306,44.5533,42.8306,43.4206,306900.0],["2017-05-03",44.3409,44.4825,39.5977,41.0371,189520.0],["2017-05-04",40.9428,41.5799,40.1404,40.5652,114980.0],["2017-05-05",40.7068,41.1079,39.9516,40.1404,71480.0],["2017-05-08",39.928,40.5416,38.2526,40.3292,142160.0],["2017-05-09",40.5888,43.7981,40.3764,43.5149,203680.0],["2017-05-10",43.5621,44.7421,42.1817,43.9869,217160.0],["2017-05-11",44.0813,44.0813,42.4766,43.1846,139340.0],["2017-05-12",43.3498,43.5857,41.8159,42.0755,118380.0],["2017-05-15",47.2435,51.6563,45.2659,47.1019,1887100.0],["2017-05-16",48.2818,49.6269,46.4883,48.3998,370540.0],["2017-05-17",47.4322,47.5974,44.7656,45.5916,482020.0],["2017-05-18",46.6063,46.6063,45.332,46.2051,240540.0],["2017-05-19",47.0547,47.0783,44.8364,44.86,194660.0],["2017-05-22",44.6005,44.919,42.7834,43.6565,325760.0],["2017-05-23",43.6565,44.6949,42.9722,43.1846,144700.0],["2017-05-24",43.6565,45.8276,42.8896,45.7332,348960.0],["2017-05-25",46.6771,46.7243,44.9096,45.6624,189500.0],["2017-05-26",45.6624,46.1815,45.4972,45.7096,116680.0],["2017-05-30",45.7332,46.2523,44.6477,45.1196,146680.0],["2017-05-31",45.1432,45.1904,43.0925,44.4117,125020.0],["2017-06-01",44.6005,45.1668,44.0105,44.8364,137920.0],["2017-06-02",44.8364,45.9597,44.4848,45.3084,172480.0],["2017-06-05",45.4972,45.4972,43.6849,44.0341,86520.0],["2017-06-06",43.9161,44.1474,42.4766,43.9633,200300.0],["2017-06-07",43.8925,45.7568,43.7509,45.2612,256040.0],["2017-06-08",44.5533,45.4264,44.1521,45.1432,172520.0],["2017-06-09",44.9544,46.9367,43.7745,44.3645,511920.0],["2017-06-12",43.9397,44.2229,43.0902,43.5621,159640.0],["2017-06-13",43.8925,45.0488,43.8571,44.3645,127480.0],["2017-06-14",44.3645,44.6005,42.5238,43.6801,220220.0],["2017-06-15",42.8542,44.3645,42.4766,43.6329,129900.0],["2017-06-16",43.6093,44.0813,42.5946,43.1846,77380.0],["2017-06-19",43.2554,45.096,42.7598,44.8128,132480.0],["2017-06-20",44.3645,44.9072,43.5739,44.4825,114140.0],["2017-06-21",44.7185,45.922,44.5061,45.7804,286740.0],["2017-06-22",46.2523,49.3201,45.804,46.9839,435620.0],["2017-06-23",47.2671,49.8864,46.0163,49.2257,285340.0],["2017-06-26",50.1224,50.264,48.0222,48.4942,224460.0],["2017-06-27",48.6829,51.5619,46.7007,48.1166,386740.0],["2017-06-28",48.447,50.028,47.5974,49.4381,242100.0],["2017-06-29",51.6327,53.9217,50.1932,53.7329,500520.0],["2017-06-30",55.196,56.1635,51.9395,55.8332,570760.0],["2017-07-03",56.5883,56.5883,49.0133,49.0605,324460.0],["2017-07-05",50.9484,53.3318,48.3762,51.9867,440660.0],["2017-07-06",51.8923,53.0958,51.5147,52.671,193360.0],["2017-07-07",53.3082,53.5442,51.0899,52.1283,129060.0],["2017-07-10",52.2463,52.7395,50.8068,50.854,117940.0],["2017-07-11",51.1135,51.4439,49.8157,51.2551,150940.0],["2017-07-12",51.8215,52.435,51.0758,52.3406,179480.0],["2017-07-13",52.6238,54.2285,52.4822,53.6385,163040.0],["2017-07-14",53.9217,54.8657,52.9542,53.2846,136500.0],["2017-07-17",53.6857,53.9689,52.0103,52.6474,107460.0],["2017-07-18",52.7182,56.2815,52.166,55.9748,239260.0],["2017-07-19",56.5411,57.2727,55.5736,56.8007,224620.0],["2017-07-20",57.2255,57.2255,52.5058,54.7713,202260.0],["2017-07-21",55.0308,55.0308,53.3318,53.4262,117640.0],["2017-07-24",53.7093,53.7329,52.0339,53.4026,139380.0],["2017-07-25",53.9689,54.842,53.7872,54.3229,146200.0],["2017-07-26",54.7713,55.4556,54.5117,54.9128,148780.0],["2017-07-27",55.6444,57.1547,53.3554,55.5028,312880.0],["2017-07-28",55.432,55.8072,52.435,53.6149,270440.0],["2017-07-31",54.0397,54.4645,49.6033,50.1932,412020.0],["2017-08-01",50.382,50.9248,49.6269,50.2168,127720.0],["2017-08-02",50.2168,51.3259,49.3201,50.4764,121960.0],["2017-08-03",50.736,51.6091,49.8157,50.5,248060.0],["2017-08-04",47.1963,47.1963,38.1346,41.1079,1758440.0],["2017-08-07",41.2967,42.3586,39.6685,40.636,606360.0],["2017-08-08",40.4944,40.6124,38.4649,39.1729,431420.0],["2017-08-09",37.8278,39.6213,35.5152,39.2437,576600.0],["2017-08-10",38.8661,38.9605,37.521,37.9458,374440.0],["2017-08-11",37.6626,38.9558,37.6154,38.7245,211240.0],["2017-08-14",38.9841,39.5151,38.0402,38.7953,218060.0],["2017-08-15",38.8189,39.2437,38.2762,38.5121,153680.0],["2017-08-16",38.5121,38.9605,37.1671,37.521,296580.0],["2017-08-17",36.9311,37.1435,35.4444,35.9164,338520.0],["2017-08-18",35.5388,36.7069,35.0055,35.6804,494920.0],["2017-08-21",35.0668,35.9164,33.9813,35.6332,248200.0],["2017-08-22",35.5388,37.8278,35.3972,36.7895,388720.0],["2017-08-23",36.5299,37.1907,36.3411,36.4591,203060.0],["2017-08-24",36.3883,37.0491,35.0432,36.0107,194400.0],["2017-08-25",36.0343,36.0509,34.6185,34.9252,126320.0],["2017-08-28",34.7364,34.9229,33.7689,34.8544,216900.0],["2017-08-29",33.2734,35.5624,33.2734,35.0668,179100.0],["2017-08-30",34.9016,36.8178,34.6892,36.6715,169400.0],["2017-08-31",37.1435,37.285,35.7512,36.5771,121740.0],["2017-09-01",36.8131,37.0963,36.0225,36.6007,85540.0],["2017-09-05",36.6007,37.0019,35.0668,35.2438,133140.0],["2017-09-06",25.9343,30.2292,24.6128,29.4741,4022060.0],["2017-09-07",29.0729,29.3561,27.1378,27.1614,970680.0],["2017-09-08",27.6098,27.6098,25.6512,25.8635,970380.0],["2017-09-11",26.1231,27.0435,26.0051,26.9019,410120.0],["2017-09-12",27.0199,27.1378,26.2411,26.9963,262920.0],["2017-09-13",27.1614,27.7042,26.4299,26.4299,238380.0],["2017-09-14",26.3119,26.6895,26.0051,26.2883,192120.0],["2017-09-15",26.2411,26.6187,25.9815,26.1939,172120.0],["2017-09-18",26.1231,26.6187,25.9579,26.1939,176360.0],["2017-09-19",26.3355,26.3355,25.486,25.9343,185820.0],["2017-09-20",25.6512,25.8871,24.9904,25.6984,201260.0],["2017-09-21",25.722,25.7857,24.9432,25.3444,285520.0],["2017-09-22",25.2028,25.8164,24.9904,25.25,253760.0],["2017-09-25",24.9904,25.9107,24.7308,25.9107,236960.0],["2017-09-26",25.9107,27.4446,25.84,26.4535,333360.0],["2017-09-27",25.9343,26.2883,25.368,25.8871,252600.0],["2017-09-28",25.6512,25.9107,25.0376,25.7928,292420.0],["2017-09-29",25.4152,26.1231,25.3916,25.604,133720.0],["2017-10-02",25.5332,26.378,25.368,25.5096,219480.0],["2017-10-03",25.3916,25.9579,25.368,25.8635,169080.0],["2017-10-04",25.6512,27.2558,25.604,27.0435,182180.0],["2017-10-05",27.303,27.3502,26.3119,26.3591,187500.0],["2017-10-06",26.1939,26.5951,25.8635,26.5243,209540.0],["2017-10-09",26.4771,26.4771,25.5096,25.6984,329160.0],["2017-10-10",25.6748,26.0759,25.5804,25.604,135160.0],["2017-10-11",25.6984,25.6984,24.8724,25.014,300760.0],["2017-10-12",25.0612,26.0523,24.66,25.368,193760.0],["2017-10-13",25.368,25.9343,25.0376,25.722,138280.0],["2017-10-16",25.6748,26.4063,25.6748,25.8635,112560.0],["2017-10-17",25.7928,25.9343,25.486,25.5096,105860.0],["2017-10-18",25.5804,25.9107,25.368,25.5096,269680.0],["2017-10-19",25.3444,25.7456,25.132,25.5332,108840.0],["2017-10-20",25.5096,25.7692,25.3444,25.6984,102080.0],["2017-10-23",25.5332,25.6748,25.014,25.1084,114500.0],["2017-10-24",24.9196,25.3916,24.2589,25.3916,334640.0],["2017-10-25",23.4093,23.4093,19.1617,19.6808,1789920.0],["2017-10-26",18.8785,19.2089,17.321,18.7133,1059540.0],["2017-10-27",18.5009,18.5717,17.5806,17.8638,523120.0],["2017-10-30",17.6986,18.0526,17.4721,17.5098,383960.0],["2017-10-31",17.557,17.9346,17.1086,17.2502,341180.0],["2017-11-01",17.0614,17.8166,17.0614,17.4626,287000.0],["2017-11-02",18.5835,21.0731,18.3593,20.4596,768380.0],["2017-11-03",20.2708,20.3156,18.5245,19.3505,329400.0],["2017-11-06",19.3033,19.544,18.5245,18.9257,166700.0],["2017-11-07",19.3741,19.4732,17.2384,17.4154,662600.0],["2017-11-08",17.5806,17.9346,17.1322,17.8402,315780.0],["2017-11-09",17.6986,18.3074,17.2502,17.8166,192700.0],["2017-11-10",17.911,18.029,17.3682,17.6514,193040.0],["2017-11-13",17.5334,17.7222,16.9199,17.0378,147380.0],["2017-11-14",17.0614,17.2738,16.6485,16.9671,111940.0],["2017-11-15",16.8255,17.557,16.6367,17.085,69400.0],["2017-11-16",17.203,17.5334,17.0378,17.3682,103620.0],["2017-11-17",17.2502,17.7458,17.2266,17.4154,99480.0],["2017-11-20",17.439,17.5806,16.7311,16.9199,110220.0],["2017-11-21",17.1794,17.203,16.6839,16.7075,133340.0],["2017-11-22",16.6603,16.8255,16.5423,16.6839,183360.0],["2017-11-24",16.7311,17.0143,16.6603,16.8491,44220.0],["2017-11-27",16.9907,17.616,16.6603,17.3918,322080.0],["2017-11-28",17.3446,17.675,16.7547,16.8727,109940.0],["2017-11-29",16.8019,16.9199,16.0231,16.4951,273720.0],["2017-11-30",16.5187,16.6603,16.1175,16.1647,146420.0],["2017-12-01",16.1647,16.6839,15.6456,15.6692,219660.0],["2017-12-04",15.7164,16.1647,15.2444,15.268,371440.0],["2017-12-05",15.2208,16.1647,15.2208,15.9759,228520.0],["2017-12-06",15.9523,16.0467,15.4096,15.5748,144720.0],["2017-12-07",15.5276,16.3063,15.4096,15.6928,421020.0],["2017-12-08",17.6986,17.8874,15.4804,15.5748,1117520.0],["2017-12-11",15.7164,16.8727,15.6928,16.4243,524460.0],["2017-12-12",16.5895,17.1558,16.3535,16.7783,448480.0],["2017-12-13",16.8727,17.085,15.8815,16.0939,264580.0],["2017-12-14",16.0703,16.1647,15.74,15.8107,163680.0],["2017-12-15",15.7871,16.7783,15.7871,16.4951,330320.0],["2017-12-18",16.2827,17.1086,16.2827,16.4243,198180.0],["2017-12-19",16.5659,17.085,16.4951,16.7783,226500.0],["2017-12-20",17.2502,17.3446,16.6485,16.9199,244820.0],["2017-12-21",16.9907,17.2974,16.3535,16.4243,137080.0],["2017-12-22",16.3771,16.5069,16.0467,16.4007,135340.0],["2017-12-26",16.4951,16.4951,15.9995,16.3063,92640.0],["2017-12-27",16.4479,17.321,16.1647,16.3299,206960.0],["2017-12-28",16.4007,16.6131,16.1647,16.4243,91340.0],["2017-12-29",16.3535,16.5187,15.9287,16.1411,199900.0],["2018-01-02",16.3535,16.8255,16.0703,16.5423,180820.0],["2018-01-03",16.6367,17.439,16.6131,17.2502,203060.0],["2018-01-04",17.675,18.7605,17.144,17.8402,497080.0],["2018-01-05",17.2266,18.265,16.9907,17.085,353580.0],["2018-01-08",17.085,17.3918,16.6367,17.203,208640.0],["2018-01-09",17.1558,17.5075,17.0378,17.1558,113860.0],["2018-01-10",16.9907,17.3092,16.6839,17.0614,112800.0],["2018-01-11",17.1794,19.4449,17.1794,19.3505,550980.0],["2018-01-12",19.3505,19.5628,18.0549,19.0909,386880.0],["2018-01-16",19.3505,19.3505,17.5806,17.675,322720.0],["2018-01-17",18.4537,18.4537,17.1086,17.5098,376680.0],["2018-01-18",17.6042,17.911,17.2266,17.4862,312480.0],["2018-01-19",17.6278,17.9582,17.1086,17.675,363860.0],["2018-01-22",17.675,18.5009,17.675,18.5009,209400.0],["2018-01-23",18.5717,18.8077,17.911,18.0526,221740.0],["2018-01-24",18.0526,18.5009,17.5098,18.0762,217200.0],["2018-01-25",18.1942,20.6012,18.0526,20.1764,630820.0],["2018-01-26",20.2472,23.7161,20.1292,21.1911,1113120.0],["2018-01-29",21.5923,21.7103,19.7044,19.8696,271760.0],["2018-01-30",19.8224,21.0731,19.7516,20.4124,232120.0],["2018-01-31",20.3888,20.764,18.7369,19.2325,222660.0],["2018-02-01",19.1853,19.1853,18.1942,18.5953,290880.0],["2018-02-02",18.5245,18.6897,17.675,18.6425,276520.0],["2018-02-05",18.0998,19.5864,17.8402,19.3505,395200.0],["2018-02-06",18.7369,19.7516,18.5009,19.0909,286120.0],["2018-02-07",18.5953,20.0112,18.1706,19.61,410620.0],["2018-02-08",19.6336,19.7493,18.265,18.5481,268100.0],["2018-02-09",18.6189,18.7841,17.793,18.3121,231460.0],["2018-02-12",18.1942,18.8077,17.8402,18.4537,180580.0],["2018-02-13",18.3829,18.6897,17.9582,18.2885,120800.0],["2018-02-14",18.0526,19.3741,18.0526,19.3033,234480.0],["2018-02-15",19.3741,20.1528,18.9729,19.0201,214800.0],["2018-02-16",19.1381,19.5157,18.8313,19.4449,182040.0],["2018-02-20",19.2325,19.7516,19.0437,19.3741,123440.0],["2018-02-21",19.3269,19.5157,18.8549,19.0673,184680.0],["2018-02-22",19.0201,19.1853,17.9346,18.029,234240.0],["2018-02-23",18.1706,19.0555,18.147,19.0201,149280.0],["2018-02-26",19.1145,19.5157,18.9021,19.2325,76540.0],["2018-02-27",19.1381,19.3977,18.5717,18.7841,83140.0],["2018-02-28",18.9493,19.0673,18.4537,18.4773,99160.0],["2018-03-01",18.4301,18.7133,18.0998,18.5717,126360.0],["2018-03-02",18.5245,18.7605,17.9346,18.6425,82560.0],["2018-03-05",18.4773,19.5393,18.2178,19.3741,164680.0],["2018-03-06",19.3505,19.5864,19.046,19.4921,111520.0],["2018-03-07",19.3269,20.4832,19.0673,19.9404,157960.0],["2018-03-08",20.0112,20.2236,19.6572,19.9876,86200.0],["2018-03-09",20.2472,20.6484,19.8224,20.3652,103940.0],["2018-03-12",20.554,20.9315,20.2708,20.6248,95240.0],["2018-03-13",20.554,20.9315,19.8932,20.1056,97040.0],["2018-03-14",20.082,20.2472,19.7044,20.0112,88760.0],["2018-03-15",20.0348,20.1528,19.3977,19.7044,71100.0],["2018-03-16",19.6808,19.964,19.2325,19.4449,128060.0],["2018-03-19",19.2797,19.5746,18.2414,18.2885,173760.0],["2018-03-20",18.3829,18.4537,17.9582,18.0998,126780.0],["2018-03-21",18.029,18.8549,18.029,18.4537,89720.0],["2018-03-22",17.9818,18.1352,17.3446,17.4626,178500.0],["2018-03-23",17.5098,17.5098,16.8019,16.8019,101400.0],["2018-03-26",17.0143,17.6042,16.2827,16.5895,149960.0],["2018-03-27",16.7547,17.0614,15.8957,15.9287,164720.0],["2018-03-28",15.8815,16.4243,15.596,15.8579,117320.0],["2018-03-29",16.2355,16.6367,15.9523,16.4007,119580.0],["2018-04-02",16.4715,16.7075,15.7871,15.8107,89960.0],["2018-04-03",15.9759,16.2827,15.4568,15.74,97840.0],["2018-04-04",15.3388,15.74,14.7488,15.3388,684220.0],["2018-04-05",15.3388,15.4922,14.56,15.032,496460.0],["2018-04-06",14.8668,15.5748,14.7488,15.5276,509740.0],["2018-04-09",15.7871,15.9995,14.9848,15.0792,146020.0],["2018-04-10",15.268,16.4007,15.0792,15.9051,342400.0],["2018-04-11",15.9759,16.7075,15.8343,15.9051,191860.0],["2018-04-12",15.9523,16.3535,15.8107,16.0939,175280.0],["2018-04-13",16.1411,16.2827,15.2444,15.5984,184500.0],["2018-04-16",15.5984,15.74,15.0084,15.5512,212220.0],["2018-04-17",15.6692,16.0939,15.3388,15.6692,123000.0],["2018-04-18",15.74,15.8815,15.4332,15.5984,98340.0],["2018-04-19",15.5276,15.7636,15.1028,15.268,174920.0],["2018-04-20",15.268,15.504,15.1028,15.2444,79940.0],["2018-04-23",15.2916,15.74,15.1736,15.4568,123300.0],["2018-04-24",15.4332,15.6692,14.8196,15.0556,218120.0],["2018-04-25",13.3093,13.963,11.1147,11.1147,1189180.0],["2018-04-26",10.8079,10.9495,10.1708,10.6428,761540.0],["2018-04-27",10.8315,11.3271,10.69,10.9023,900980.0],["2018-04-30",11.4451,11.4451,10.5248,10.5248,494460.0],["2018-05-01",10.572,10.6192,10.0292,10.1708,315960.0],["2018-05-02",10.1708,10.7725,10.0174,10.7607,550440.0],["2018-05-03",10.69,11.0203,10.4799,10.9259,173740.0],["2018-05-04",10.9023,11.0675,10.6428,10.8787,116600.0],["2018-05-07",10.9495,11.5159,10.8787,11.2091,213700.0],["2018-05-08",11.2091,11.2091,10.8197,10.9495,121720.0],["2018-05-09",11.3743,12.3418,11.1147,11.8227,597420.0],["2018-05-10",11.9407,11.9784,11.4215,11.4687,208280.0],["2018-05-11",11.4451,11.6575,11.1855,11.2327,113380.0],["2018-05-14",11.4451,11.4687,10.8787,10.9731,389480.0],["2018-05-15",10.8787,11.3271,10.6192,10.7843,296280.0],["2018-05-16",10.8551,11.2799,10.8551,11.0203,174760.0],["2018-05-17",11.1147,11.3271,10.9967,11.2799,273400.0],["2018-05-18",11.3035,11.6339,11.2091,11.6103,79460.0],["2018-05-21",11.6811,11.7825,11.5867,11.6339,136340.0],["2018-05-22",11.7047,11.7165,11.0911,11.1855,108520.0],["2018-05-23",11.1619,11.3507,11.0439,11.2327,157780.0],["2018-05-24",11.2799,11.6575,11.1383,11.3271,110300.0],["2018-05-25",11.3271,11.6103,11.1383,11.3271,136760.0],["2018-05-29",11.1619,11.2327,10.9731,11.1383,118980.0],["2018-05-30",11.1383,11.4451,11.0439,11.0911,97000.0],["2018-05-31",11.1383,11.2563,10.8079,10.9495,99140.0],["2018-06-01",11.0203,12.5542,10.9259,12.507,310100.0],["2018-06-04",12.7902,12.9318,11.4687,11.9171,379520.0],["2018-06-05",11.8463,12.802,11.5631,12.5306,346500.0],["2018-06-06",12.6014,12.9554,12.0114,12.153,229720.0],["2018-06-07",12.1294,12.3772,11.9525,12.271,147780.0],["2018-06-08",12.2474,12.389,12.153,12.271,95720.0],["2018-06-11",12.3182,12.4645,11.9878,12.389,112200.0],["2018-06-12",12.3182,12.5542,12.153,12.3654,110620.0],["2018-06-13",12.4598,12.507,12.1766,12.2474,100260.0],["2018-06-14",12.2002,12.4362,12.153,12.153,105440.0],["2018-06-15",12.035,12.2144,11.5985,11.7283,208580.0],["2018-06-18",11.7047,11.9171,11.3271,11.7991,106600.0],["2018-06-19",11.7991,12.153,11.3979,11.9171,134940.0],["2018-06-20",11.7991,12.0822,11.6811,11.7991,124880.0],["2018-06-21",11.8463,11.8463,11.4215,11.4451,169080.0],["2018-06-22",11.3979,11.5395,11.0203,11.1147,162020.0],["2018-06-25",11.0675,11.2799,10.6428,10.8079,171600.0],["2018-06-26",10.8551,11.4215,10.8386,11.1619,117540.0],["2018-06-27",11.1383,11.4215,10.7136,10.7607,118820.0],["2018-06-28",10.7136,10.9967,10.7136,10.8787,62140.0],["2018-06-29",10.8787,11.0439,10.6664,10.7136,104000.0],["2018-07-02",10.6428,10.8079,10.4304,10.69,92160.0],["2018-07-03",10.69,11.0439,10.69,10.8551,62640.0],["2018-07-05",10.8551,10.9731,10.6192,10.7843,69880.0],["2018-07-06",10.8079,11.0439,10.572,10.572,158100.0],["2018-07-09",10.6192,10.7655,10.5248,10.5956,134820.0],["2018-07-10",10.6192,10.7371,10.5248,10.5248,94880.0],["2018-07-11",10.5248,11.3271,10.4894,11.0911,226480.0],["2018-07-12",11.3979,11.7519,11.1619,11.2563,248300.0],["2018-07-13",11.3271,11.4923,10.7607,10.9495,95200.0],["2018-07-16",10.9259,11.0439,10.5012,10.5012,161460.0],["2018-07-17",10.5012,10.69,10.5012,10.6664,141900.0],["2018-07-18",10.69,10.69,10.5012,10.572,109180.0],["2018-07-19",10.5956,10.6664,10.4304,10.454,139760.0],["2018-07-20",10.454,10.6428,10.454,10.5012,109880.0],["2018-07-23",10.5012,10.5012,10.2652,10.4304,91240.0],["2018-07-24",10.5012,10.6192,10.1472,10.1472,281000.0],["2018-07-25",9.628,10.5012,9.4628,10.3596,440340.0],["2018-07-26",10.2416,10.2416,9.5572,9.7224,279500.0],["2018-07-27",9.7932,9.8381,9.5336,9.7696,166660.0],["2018-07-30",9.7696,9.8876,9.5572,9.6516,172140.0],["2018-07-31",9.6752,9.805,9.5572,9.7932,131800.0],["2018-08-01",9.8168,9.8168,9.6162,9.746,126540.0],["2018-08-02",9.628,9.7224,9.5808,9.6752,140580.0],["2018-08-03",9.6516,10.1236,9.6516,10.0056,83680.0],["2018-08-06",10.0292,10.3124,9.8404,10.0056,58320.0],["2018-08-07",10.0528,11.0439,10.0528,10.9967,597360.0],["2018-08-08",10.9023,11.2799,10.6428,10.8079,153160.0],["2018-08-09",10.7607,11.1619,10.2652,10.4068,164620.0],["2018-08-10",10.2888,10.3596,10.0292,10.1708,99460.0],["2018-08-13",10.1708,10.1708,9.9348,10.0528,74080.0],["2018-08-14",10.0528,10.1944,9.982,10.0292,64960.0],["2018-08-15",9.982,10.3124,9.9584,10.1944,88980.0],["2018-08-16",10.1944,10.7136,10.1944,10.5956,72660.0],["2018-08-17",10.6428,10.6428,10.1826,10.4304,66780.0],["2018-08-20",10.454,10.6664,10.1944,10.218,100900.0],["2018-08-21",10.1708,10.4776,10.1708,10.2652,44040.0],["2018-08-22",10.2416,10.4304,10.1708,10.1708,43320.0],["2018-08-23",10.1708,10.2652,9.8168,10.0764,106240.0],["2018-08-24",10.0764,10.2888,10.0764,10.2888,209240.0],["2018-08-27",10.2416,10.7136,10.1472,10.6428,62880.0],["2018-08-28",10.6192,11.3979,10.6192,10.7371,126100.0],["2018-08-29",10.7136,10.8433,10.3832,10.5248,102560.0],["2018-08-30",10.4776,11.3507,10.4776,11.0675,119040.0],["2018-08-31",11.0911,11.4215,11.0203,11.3979,113800.0],["2018-09-04",11.4451,11.5631,11.0203,11.3979,130760.0],["2018-09-05",11.3979,11.3979,10.8079,10.8079,94880.0],["2018-09-06",10.8551,10.8551,10.4068,10.572,95480.0],["2018-09-07",10.5012,10.7607,10.3832,10.6428,54760.0],["2018-09-10",10.6428,10.7371,10.4068,10.572,33580.0],["2018-09-11",10.5248,11.4451,10.5248,11.3271,113960.0],["2018-09-12",11.3507,11.3743,10.9141,11.2327,50860.0],["2018-09-13",11.2091,11.4215,10.9967,10.9967,63400.0],["2018-09-14",10.9967,11.3271,10.9731,11.3035,58940.0],["2018-09-17",11.2799,11.7755,11.2799,11.4923,116060.0],["2018-09-18",11.5867,12.2238,11.3814,12.1294,159780.0],["2018-09-19",12.4126,13.9937,12.4008,13.8049,606220.0],["2018-09-20",13.9229,15.3152,13.3565,13.7577,708240.0],["2018-09-21",13.8049,14.6072,13.1914,14.2061,198400.0],["2018-09-24",14.2533,15.0556,13.8049,13.9229,153160.0],["2018-09-25",13.9465,14.4657,13.9465,14.2061,111460.0],["2018-09-26",14.2533,15.2444,14.0173,14.7724,159660.0],["2018-09-27",14.7488,15.1972,14.3477,14.6544,107280.0],["2018-09-28",14.678,14.9777,14.0409,14.5364,125240.0],["2018-10-01",14.4893,14.8527,13.1442,13.1914,190760.0],["2018-10-02",13.097,13.4745,12.7453,13.1206,88580.0],["2018-10-03",13.2385,13.8285,13.097,13.5925,63960.0],["2018-10-04",13.5925,14.1353,12.8374,13.2621,91080.0],["2018-10-05",13.3093,13.3683,11.7165,12.625,182280.0],["2018-10-08",12.507,12.8138,12.2002,12.2474,67360.0],["2018-10-09",12.271,12.4834,11.8463,11.8935,90340.0],["2018-10-10",11.8935,12.0114,10.9967,11.1147,129000.0],["2018-10-11",10.9023,11.4923,10.6664,11.0439,154760.0],["2018-10-12",11.4687,11.9407,10.8551,11.2563,122060.0],["2018-10-15",11.2563,11.4923,10.9731,11.1855,61680.0],["2018-10-16",11.1855,12.0586,11.1855,11.8227,106840.0],["2018-10-17",11.7991,12.5754,11.5631,12.2474,49480.0],["2018-10-18",12.1294,12.389,11.4215,11.4215,70680.0],["2018-10-19",11.4451,12.1766,11.4451,12.035,90120.0],["2018-10-22",12.1294,12.1766,11.6339,11.9407,112560.0],["2018-10-23",11.7283,11.9878,11.2327,11.7283,153560.0],["2018-10-24",14.0409,14.7488,12.9082,13.0262,1468240.0],["2018-10-25",12.7666,15.1972,12.5825,14.6308,802700.0],["2018-10-26",13.7813,15.6692,13.609,15.4568,404680.0],["2018-10-29",15.5748,17.229,14.8668,15.3388,367600.0],["2018-10-30",15.2444,17.085,14.8668,16.8727,476140.0],["2018-10-31",16.8963,17.3682,16.1175,16.6131,257300.0],["2018-11-01",16.6603,17.59,15.9523,17.0614,269220.0],["2018-11-02",17.203,17.5806,16.1883,17.557,182120.0],["2018-11-05",17.3918,17.675,16.5187,17.3446,137900.0],["2018-11-06",17.3918,17.793,17.0378,17.6042,75900.0],["2018-11-07",17.557,17.7458,16.4715,16.9907,154340.0],["2018-11-08",16.8019,17.3446,16.7783,16.9907,68640.0],["2018-11-09",16.8491,16.9907,16.1883,16.5187,77980.0],["2018-11-12",16.4951,16.4951,15.7164,16.0703,93480.0],["2018-11-13",16.0939,16.2355,14.8668,15.4332,159780.0],["2018-11-14",15.5748,15.9287,15.0556,15.622,301000.0],["2018-11-15",15.5748,15.5748,14.4657,14.8668,118740.0],["2018-11-16",14.678,14.9376,14.1589,14.3477,100520.0],["2018-11-19",14.0173,14.3949,13.7341,13.7341,109780.0],["2018-11-20",13.4509,14.0645,13.3329,13.9701,133740.0],["2018-11-21",14.0173,14.291,13.4273,13.6869,81700.0],["2018-11-23",13.6869,13.8757,13.5453,13.6869,23900.0],["2018-11-26",13.7341,14.8668,13.5925,14.6308,88860.0],["2018-11-27",14.5128,14.8432,14.3713,14.4893,60940.0],["2018-11-28",14.6072,15.1028,14.3477,15.0084,91280.0],["2018-11-29",15.0084,15.4804,14.5836,15.268,51000.0],["2018-11-30",15.268,15.5441,14.4185,14.56,61740.0],["2018-12-03",14.6544,14.7229,13.3329,13.9937,156360.0],["2018-12-04",13.9229,14.1565,12.8846,12.8846,87020.0],["2018-12-06",12.6722,13.6397,12.5259,13.5925,68560.0],["2018-12-07",13.5689,14.1117,13.3565,13.6869,70980.0],["2018-12-10",13.7105,14.0409,13.1678,13.6869,36640.0],["2018-12-11",14.0645,14.3642,13.7341,14.1825,50880.0],["2018-12-12",14.3949,14.9848,13.9701,14.0409,68120.0],["2018-12-13",14.0645,14.9612,14.0645,14.3949,92840.0],["2018-12-14",14.1825,14.9376,14.0881,14.7488,42860.0],["2018-12-17",14.7016,14.9848,13.9229,14.2769,118660.0],["2018-12-18",14.2533,14.6072,13.8757,14.2297,38560.0],["2018-12-19",14.2297,14.9376,13.215,13.7105,66320.0],["2018-12-20",13.6633,13.9229,13.0026,13.7341,55700.0],["2018-12-21",13.8521,13.8521,12.507,12.9318,122400.0],["2018-12-24",12.7194,13.9465,12.5117,13.6397,50940.0],["2018-12-26",13.8285,14.56,13.7813,13.8049,110760.0],["2018-12-27",13.5453,13.6161,12.979,13.5453,58300.0],["2018-12-28",13.6633,14.0409,13.2857,13.3801,55340.0],["2018-12-31",13.4273,13.7341,12.9318,13.2857,38820.0],["2019-01-02",13.1914,13.7813,12.8846,13.6633,75220.0],["2019-01-03",13.5217,13.7577,13.3093,13.5217,38220.0],["2019-01-04",13.8049,14.3713,13.4981,14.2297,88060.0],["2019-01-07",14.1825,14.3949,13.8049,14.1825,104160.0],["2019-01-08",14.3005,14.4893,13.8049,14.3713,62340.0],["2019-01-09",14.3949,14.6072,13.8993,14.1353,70720.0],["2019-01-10",14.0409,14.6308,14.0173,14.5128,56080.0],["2019-01-11",14.3949,15.1736,14.3241,14.8904,39080.0],["2019-01-14",14.7724,14.7913,14.3477,14.6072,29880.0],["2019-01-15",14.6308,14.914,14.4421,14.7252,28740.0],["2019-01-16",14.678,14.9848,14.3477,14.4893,62760.0],["2019-01-17",14.3949,14.56,14.2769,14.4893,28840.0],["2019-01-18",14.5836,14.7488,14.3949,14.5128,40820.0],["2019-01-22",14.3949,14.4893,13.9937,14.2533,110820.0],["2019-01-23",14.2769,14.3241,13.9701,14.2769,68040.0],["2019-01-24",14.2769,14.56,14.1589,14.2769,94080.0],["2019-01-25",14.3713,14.3949,14.0055,14.1117,127940.0],["2019-01-28",14.0409,14.1589,13.7577,13.8049,42360.0],["2019-01-29",13.7577,13.8403,13.3565,13.7577,100520.0],["2019-01-30",13.7341,13.9465,13.3093,13.6633,132820.0],["2019-01-31",13.4745,14.1353,13.4745,13.5689,97120.0],["2019-02-01",13.5689,13.9229,13.4745,13.5925,131840.0],["2019-02-04",13.7105,13.7341,12.979,13.0734,199960.0],["2019-02-05",13.0262,13.6633,12.8397,13.4981,194760.0],["2019-02-06",14.7488,14.8668,12.4362,13.0498,591040.0],["2019-02-07",12.8138,13.8757,12.625,13.6161,169520.0],["2019-02-08",13.5925,14.3949,13.4037,14.1353,148100.0],["2019-02-11",14.1353,14.2533,13.9111,13.9937,73980.0],["2019-02-12",14.0645,14.1353,13.3093,13.4273,128060.0],["2019-02-13",13.4509,13.7813,13.215,13.6397,99080.0],["2019-02-14",13.6161,13.8993,13.4037,13.6869,53280.0],["2019-02-15",13.5217,13.6869,13.0262,13.1678,120140.0],["2019-02-19",13.1678,13.2456,12.5896,12.6958,152880.0],["2019-02-20",12.6958,13.0262,12.6675,12.7902,60880.0],["2019-02-21",12.8374,12.9554,12.5306,12.5542,61940.0],["2019-02-22",12.6014,12.7666,12.4598,12.4834,51560.0],["2019-02-25",12.6014,12.625,12.2002,12.4598,63520.0],["2019-02-26",12.507,12.5542,11.6575,12.2002,114740.0],["2019-02-27",12.1766,12.271,11.8463,12.153,57900.0],["2019-02-28",12.1294,12.2262,11.7047,11.8227,101420.0],["2019-03-01",11.8935,12.7194,11.7519,12.5542,143660.0],["2019-03-04",12.5306,12.5542,12.271,12.3654,78400.0],["2019-03-05",12.3654,12.4598,12.0822,12.3654,44460.0],["2019-03-06",12.3418,12.5306,11.9878,12.1766,88240.0],["2019-03-07",12.1766,12.4244,12.035,12.2474,232700.0],["2019-03-08",12.1766,12.8138,11.9407,12.8138,87880.0],["2019-03-11",12.8374,12.979,12.389,12.7666,73420.0],["2019-03-12",12.8138,12.861,12.3182,12.3418,49460.0],["2019-03-13",12.3654,12.5542,12.271,12.4362,40640.0],["2019-03-14",12.4598,12.5306,12.0822,12.271,37680.0],["2019-03-15",12.4126,12.4362,12.0822,12.0822,114300.0],["2019-03-18",12.153,12.153,11.6103,11.7047,105680.0],["2019-03-19",11.7047,11.7047,10.9967,11.0675,107560.0],["2019-03-20",11.0911,11.2799,10.7018,11.0911,203600.0],["2019-03-21",11.0911,11.2799,11.0085,11.0911,63200.0],["2019-03-22",11.0439,11.0911,10.4068,10.5484,99360.0],["2019-03-25",10.454,10.5484,10.1472,10.3596,50180.0],["2019-03-26",10.4068,10.4776,10.218,10.336,84120.0],["2019-03-27",10.2888,10.454,9.9112,9.9348,103060.0],["2019-03-28",9.982,10.5012,9.982,10.454,54400.0],["2019-03-29",10.4776,10.5484,10.0764,10.1944,52740.0],["2019-04-01",10.218,10.3242,9.982,10.1472,103080.0],["2019-04-02",10.1472,10.4068,10.1472,10.2888,42760.0],["2019-04-03",10.4068,10.6192,10.2652,10.4068,101260.0],["2019-04-04",10.4304,10.6593,10.2652,10.5012,50100.0],["2019-04-05",10.5248,10.8079,10.3832,10.4776,63100.0],["2019-04-08",10.454,10.4776,10.0292,10.1472,76020.0],["2019-04-09",10.1472,10.3124,10.0528,10.2888,56200.0],["2019-04-10",10.2416,10.3147,10.0292,10.0764,51940.0],["2019-04-11",10.1,10.2416,9.9348,10.0528,37100.0],["2019-04-12",10.0292,10.2156,9.9702,10.0056,26300.0],["2019-04-15",10.0292,10.0528,9.5572,9.7696,84100.0],["2019-04-16",9.7696,9.9348,9.628,9.8168,35440.0],["2019-04-17",9.864,10.0056,9.4628,9.5572,86460.0],["2019-04-18",9.6752,9.7932,9.0145,9.6988,104280.0],["2019-04-22",9.7696,9.7932,9.2741,9.4628,650240.0],["2019-04-23",9.8876,10.5012,9.8168,10.1,205860.0],["2019-04-24",10.1,11.0675,10.1,10.9023,162580.0],["2019-04-25",10.9731,10.9731,10.2888,10.6428,156200.0],["2019-04-26",10.69,10.8079,10.454,10.6428,83680.0],["2019-04-29",10.6192,11.2563,10.6192,11.1855,140760.0],["2019-04-30",11.3035,11.6575,10.9967,11.3035,202400.0],["2019-05-01",10.1472,11.0911,9.7224,10.7607,310740.0],["2019-05-02",10.6192,10.7136,10.0292,10.2416,90880.0],["2019-05-03",10.2416,10.9731,10.2416,10.6192,106260.0],["2019-05-06",10.336,11.1147,10.336,11.0439,91740.0],["2019-05-07",10.9731,11.2563,10.5248,10.572,63040.0],["2019-05-08",10.5248,10.6664,10.336,10.5012,39400.0],["2019-05-09",10.4304,10.4304,9.982,10.1472,89140.0],["2019-05-10",10.1472,10.4068,9.9348,9.9348,31980.0],["2019-05-13",9.8168,9.9207,9.4393,9.4393,98460.0],["2019-05-14",9.4864,9.982,9.2505,9.7224,104020.0],["2019-05-15",9.628,9.6752,9.1561,9.1561,312560.0],["2019-05-16",9.1325,9.5336,9.1325,9.2505,72580.0],["2019-05-17",9.1325,9.2977,8.8611,9.2033,157620.0],["2019-05-20",9.0381,9.51,8.9201,9.3213,108620.0],["2019-05-21",9.2033,9.6752,9.0334,9.6044,79360.0],["2019-05-22",9.5572,9.7696,9.4393,9.4864,40700.0],["2019-05-23",9.4393,9.5572,9.1797,9.3921,51560.0],["2019-05-24",9.4393,9.51,9.2505,9.3921,43700.0],["2019-05-28",9.3449,9.3685,8.8965,9.0617,84640.0],["2019-05-29",8.9437,9.0381,8.7549,8.7785,70640.0],["2019-05-30",8.8021,9.0617,8.2829,8.2829,54160.0],["2019-05-31",8.3301,8.7785,8.047,8.6841,76140.0],["2019-06-03",8.6841,8.6841,8.1414,8.3773,92160.0],["2019-06-04",8.4245,8.7785,8.3537,8.7785,65220.0],["2019-06-05",8.7785,8.8729,8.3773,8.8257,87380.0],["2019-06-06",8.8021,8.9437,8.5661,8.8493,41360.0],["2019-06-07",8.8021,8.9201,8.6369,8.8965,27240.0],["2019-06-10",8.8965,8.9437,8.5189,8.6841,44060.0],["2019-06-11",8.6605,8.9437,8.6487,8.8965,43980.0],["2019-06-12",8.7549,8.9673,8.6841,8.8493,25900.0],["2019-06-13",8.8021,9.0617,8.7313,9.0617,16580.0],["2019-06-14",9.3449,9.4393,8.5189,8.6605,42220.0],["2019-06-17",8.6605,9.1089,8.6133,9.0853,32060.0],["2019-06-18",9.1561,9.2269,8.8021,8.8729,26900.0],["2019-06-19",8.9909,9.1561,8.8729,9.1561,24920.0],["2019-06-20",9.1561,9.3213,8.9673,8.9909,19840.0],["2019-06-21",8.9437,8.9673,8.5425,8.8729,20620.0],["2019-06-24",8.9673,9.0381,8.7313,8.7785,20960.0],["2019-06-25",8.7549,8.9201,8.7549,8.8021,20820.0],["2019-06-26",8.8021,9.0145,8.7785,8.9201,31520.0],["2019-06-27",8.8965,9.51,8.8493,9.4157,71900.0],["2019-06-28",9.51,10.7371,9.51,9.9348,163660.0],["2019-07-01",9.864,10.1472,9.3968,9.9112,149980.0],["2019-07-02",9.9348,10.0292,9.5336,9.6988,29680.0],["2019-07-03",9.628,9.7696,9.628,9.6752,21680.0],["2019-07-05",9.5336,9.7932,9.3685,9.6988,50860.0],["2019-07-08",9.5572,9.7578,9.2033,9.2033,87820.0],["2019-07-09",9.2741,9.746,9.2741,9.6516,52480.0],["2019-07-10",9.7932,10.0764,9.51,9.9348,57680.0],["2019-07-11",10.0292,10.218,9.5572,9.6752,44900.0],["2019-07-12",9.6516,9.7696,9.5572,9.5572,28980.0],["2019-07-15",9.5336,9.7932,9.4393,9.6988,34160.0],["2019-07-16",9.7696,9.864,9.5808,9.6516,24740.0],["2019-07-17",9.7224,9.9112,9.628,9.6988,28920.0],["2019-07-18",9.746,9.7932,9.5336,9.6988,22320.0],["2019-07-19",9.7932,9.8286,9.5336,9.5808,76840.0],["2019-07-22",9.5572,10.2416,9.5336,10.1472,105260.0],["2019-07-23",10.1708,11.0911,10.1708,11.0439,211780.0],["2019-07-24",11.2799,11.7519,10.0292,11.2799,592480.0],["2019-07-25",11.3743,11.6811,11.1265,11.5867,170620.0],["2019-07-26",11.6811,11.7991,11.1926,11.2327,138380.0],["2019-07-29",11.3271,12.035,11.2799,12.0114,172720.0],["2019-07-30",12.0114,12.3654,11.5867,12.271,168700.0],["2019-07-31",12.2002,12.3182,11.7991,12.1294,52800.0],["2019-08-01",12.2238,12.271,11.3507,11.6575,78340.0],["2019-08-02",11.5631,11.5631,11.0439,11.3743,84620.0],["2019-08-05",11.0911,11.2799,10.6428,11.2327,40140.0],["2019-08-06",11.2563,11.4923,10.9731,11.2091,58000.0],["2019-08-07",11.1383,11.7519,11.1383,11.3979,43960.0],["2019-08-08",11.5867,11.8463,11.3979,11.5631,43660.0],["2019-08-09",11.6339,11.7991,11.1855,11.5159,45200.0],["2019-08-12",11.3507,11.5159,11.1619,11.2091,20960.0],["2019-08-13",11.4451,11.4923,11.1147,11.4687,32980.0],["2019-08-14",11.1619,11.4994,10.9967,11.1619,43820.0],["2019-08-15",11.0203,11.1855,10.5012,10.6192,68780.0],["2019-08-16",10.7136,11.2563,10.69,10.9023,26660.0],["2019-08-19",11.0439,11.2563,10.9495,11.1147,19160.0],["2019-08-20",11.1383,11.3507,10.8669,11.3271,25980.0],["2019-08-21",11.5395,12.5778,11.2563,12.4834,188280.0],["2019-08-22",12.5306,12.6958,11.8463,12.0114,107720.0],["2019-08-23",11.7991,12.1058,11.3743,11.5631,57100.0],["2019-08-26",11.6103,11.6103,11.0911,11.3035,34400.0],["2019-08-27",11.3271,11.7047,10.9731,11.0439,20520.0],["2019-08-28",11.0203,11.4687,10.9967,11.4451,17480.0],["2019-08-29",11.4923,11.7519,11.3507,11.6575,25100.0],["2019-08-30",11.7283,11.7991,11.2327,11.5159,23600.0],["2019-09-03",11.3035,11.6103,11.1855,11.2563,17440.0],["2019-09-04",11.4451,11.6339,11.2563,11.3743,24520.0],["2019-09-05",11.4451,11.4451,10.6664,10.69,129320.0],["2019-09-06",10.6428,10.69,9.6044,10.0764,127700.0],["2019-09-09",10.1472,10.5956,10.041,10.4422,115900.0],["2019-09-10",10.454,10.9495,10.1,10.3596,99620.0],["2019-09-11",10.336,10.8551,10.1708,10.6428,112940.0],["2019-09-12",10.572,10.8315,10.4776,10.5248,27020.0],["2019-09-13",10.6192,10.7607,10.2416,10.2416,16880.0],["2019-09-16",10.1472,10.6664,10.1,10.572,27840.0],["2019-09-17",10.5248,10.7136,10.1944,10.6428,83400.0],["2019-09-18",10.7371,10.7843,10.336,10.5484,52400.0],["2019-09-19",10.5248,10.7018,10.3596,10.5248,48860.0],["2019-09-20",10.5956,10.69,10.3832,10.6192,46540.0],["2019-09-23",10.572,10.7206,10.4304,10.572,11320.0],["2019-09-24",10.7136,10.7136,9.8994,9.9584,43100.0],["2019-09-25",10.0292,10.2652,9.746,9.9584,15720.0],["2019-09-26",9.8404,9.982,9.3921,9.628,42860.0],["2019-09-27",9.6988,9.7696,9.3213,9.4628,32140.0],["2019-09-30",9.4628,9.7224,9.3449,9.6988,18260.0],["2019-10-01",9.5572,9.6988,9.2505,9.2977,27200.0],["2019-10-02",9.2269,9.2387,8.7313,8.9437,83840.0],["2019-10-03",8.9437,9.2269,8.8965,9.0381,28980.0],["2019-10-04",9.1325,9.2977,8.9437,9.1325,28880.0],["2019-10-07",9.1561,9.1561,8.8729,9.1089,37200.0],["2019-10-08",8.9909,9.0853,8.7549,8.8021,32200.0],["2019-10-09",8.7785,9.2033,8.7077,8.7077,60120.0],["2019-10-10",8.7785,8.8021,8.6015,8.7785,24440.0],["2019-10-11",8.7785,9.2033,8.7549,8.9909,57280.0],["2019-10-14",8.8493,9.1962,8.8493,9.1089,26940.0],["2019-10-15",9.0617,9.1325,8.8965,9.1089,30060.0],["2019-10-16",9.0617,9.1561,8.7313,8.7785,34500.0],["2019-10-17",8.7549,8.8965,8.6841,8.8729,40480.0],["2019-10-18",8.8021,8.8729,8.4953,8.5897,25260.0],["2019-10-21",8.6133,8.9437,8.4953,8.5189,31140.0],["2019-10-22",8.5189,8.7313,8.4835,8.5425,35060.0],["2019-10-23",8.5661,8.7313,8.4717,8.5897,22520.0],["2019-10-24",8.6133,8.6133,8.4481,8.4717,33320.0],["2019-10-25",8.4481,8.7077,8.4481,8.5897,44200.0],["2019-10-28",8.5425,8.7431,8.4717,8.4717,40940.0],["2019-10-29",8.4953,8.5425,8.3065,8.3773,25100.0],["2019-10-30",8.3773,8.4481,8.3773,8.4245,26480.0],["2019-10-31",8.3773,8.4009,8.2593,8.2593,36200.0],["2019-11-01",8.2829,8.4245,7.9526,8.0234,160500.0],["2019-11-04",8.2357,8.5425,7.9054,7.9998,159300.0],["2019-11-05",6.0647,7.0086,6.0647,6.5367,338300.0],["2019-11-06",6.8199,7.103,6.4423,6.4895,236580.0],["2019-11-07",6.4423,6.6334,6.3479,6.3715,119940.0],["2019-11-08",6.3007,6.4895,6.1355,6.3479,77800.0],["2019-11-11",6.4423,6.4423,6.1827,6.2299,49200.0],["2019-11-12",6.2063,6.3243,6.1591,6.2063,51660.0],["2019-11-13",6.1827,6.2535,6.0175,6.1355,80440.0],["2019-11-14",6.1591,6.1827,5.8995,6.0883,49720.0],["2019-11-15",6.1119,6.1355,5.8759,5.8995,95600.0],["2019-11-18",5.9231,6.0175,5.6164,5.6636,91120.0],["2019-11-19",5.6636,5.8051,5.4984,5.6636,88960.0],["2019-11-20",5.7107,5.9939,5.7107,5.8995,60440.0],["2019-11-21",5.9703,6.0175,5.7815,5.8051,34600.0],["2019-11-22",5.8287,5.8287,5.6636,5.7815,52940.0],["2019-11-25",5.8051,5.8995,5.7107,5.7579,41180.0],["2019-11-26",5.8051,5.8523,5.6636,5.8051,40960.0],["2019-11-27",5.8523,5.9113,5.6871,5.7343,32720.0],["2019-11-29",5.7579,5.7579,5.4748,5.4984,26680.0],["2019-12-02",5.522,6.27,5.522,6.1355,395140.0],["2019-12-03",5.8995,6.6783,5.7579,6.2535,200800.0],["2019-12-04",6.3007,6.4659,6.0175,6.0647,71180.0],["2019-12-05",6.1355,6.3007,5.9467,6.2299,42600.0],["2019-12-06",6.1355,6.3007,6.0411,6.2771,52820.0],["2019-12-09",6.2535,6.4187,6.1733,6.3951,62460.0],["2019-12-10",6.3951,6.4659,6.3243,6.4659,52120.0],["2019-12-11",6.4187,6.7137,6.3007,6.6075,90260.0],["2019-12-12",6.6783,6.7727,6.4895,6.7255,67520.0],["2019-12-13",6.7019,6.9143,6.5839,6.7255,61140.0],["2019-12-16",6.7963,6.9378,6.6547,6.7255,49000.0],["2019-12-17",6.7255,6.775,6.3715,6.4659,62720.0],["2019-12-18",6.4423,6.5603,6.3007,6.4187,33600.0],["2019-12-19",6.3951,6.5603,6.3408,6.5131,22700.0],["2019-12-20",6.3951,6.5367,6.1591,6.4659,58140.0],["2019-12-23",6.4423,6.6075,6.3715,6.5131,32580.0],["2019-12-24",6.4187,6.5131,6.2889,6.5131,29440.0],["2019-12-26",6.4895,6.5131,6.1827,6.2063,62060.0],["2019-12-27",6.0411,6.3007,6.0175,6.1355,71300.0],["2019-12-30",6.1355,6.3951,6.0293,6.2535,57060.0],["2019-12-31",6.1119,6.2299,6.0175,6.1827,68220.0],["2020-01-02",6.3715,6.3715,6.1001,6.3243,88860.0],["2020-01-03",6.3951,6.4895,6.211,6.3715,34780.0],["2020-01-06",6.3715,6.7491,6.3243,6.6311,76580.0],["2020-01-07",6.6311,6.7255,6.5839,6.6547,19760.0],["2020-01-08",6.5603,6.8671,6.5367,6.7491,47620.0],["2020-01-09",6.7727,6.9143,6.6075,6.7019,55880.0],["2020-01-10",6.7255,6.8435,6.5367,6.6075,53580.0],["2020-01-13",6.6075,6.7491,6.6075,6.6783,18020.0],["2020-01-14",6.6547,6.985,6.6075,6.9614,38520.0],["2020-01-15",6.9614,7.2446,6.9143,7.0086,38900.0],["2020-01-16",7.0794,7.162,6.9025,6.9614,31160.0],["2020-01-17",7.0086,7.0322,6.6853,6.9378,28740.0],["2020-01-21",6.9378,6.9378,6.6547,6.8671,44000.0],["2020-01-22",6.8435,7.0086,6.7396,6.9261,32640.0],["2020-01-23",6.9378,7.0322,6.7491,7.0322,27280.0],["2020-01-24",6.8907,6.8907,6.4659,6.4895,44040.0],["2020-01-27",6.0411,6.3786,5.8995,6.0647,97380.0],["2020-01-28",6.0883,6.2771,6.0553,6.2771,31460.0],["2020-01-29",6.0411,6.7255,6.0411,6.6547,38420.0],["2020-01-30",6.5367,6.5461,6.2063,6.4187,38080.0],["2020-01-31",6.3715,6.4187,6.1591,6.2063,16580.0],["2020-02-03",6.2535,6.3479,6.1827,6.2299,14180.0],["2020-02-04",6.3007,6.4187,6.2393,6.3715,15580.0],["2020-02-05",6.3715,6.7255,6.3243,6.6311,25160.0],["2020-02-06",6.6075,6.6783,6.4069,6.4895,22020.0],["2020-02-07",6.4423,6.6783,6.4187,6.5603,26120.0],["2020-02-10",6.7255,6.9614,6.6547,6.7255,39680.0],["2020-02-11",6.7963,7.0794,6.7255,6.8907,107600.0],["2020-02-12",6.3007,6.6075,5.4276,6.1827,285140.0],["2020-02-13",5.8287,6.1332,5.8287,5.9467,44640.0],["2020-02-14",5.8759,6.1591,5.8287,6.1591,57960.0],["2020-02-18",5.9467,6.1355,5.64,5.6636,103900.0],["2020-02-19",5.6871,5.8051,5.4276,5.522,69560.0],["2020-02-20",5.5456,5.8995,5.522,5.7107,48200.0],["2020-02-21",5.7815,5.8759,5.4748,5.4748,33300.0],["2020-02-24",5.4276,5.4276,4.9084,5.0264,133700.0],["2020-02-25",5.0736,5.3049,4.9084,4.9556,63700.0],["2020-02-26",4.9792,5.05,4.5308,4.5308,85720.0],["2020-02-27",4.3185,4.696,4.0117,4.4364,55620.0],["2020-02-28",4.1769,4.4129,4.1061,4.2949,44880.0],["2020-03-02",4.4129,4.4482,4.1769,4.2949,29940.0],["2020-03-03",4.4364,4.7196,4.0353,4.2713,59380.0],["2020-03-04",4.4836,4.4836,4.1297,4.2477,50220.0],["2020-03-05",4.2949,4.3421,3.9786,4.1297,72600.0],["2020-03-06",4.0589,4.2477,3.6813,4.1061,84600.0],["2020-03-09",3.7049,3.8465,3.1857,3.3981,143080.0],["2020-03-10",3.9173,4.2241,3.5161,3.5869,91300.0],["2020-03-11",3.6813,3.9645,3.3981,3.6813,98740.0],["2020-03-12",3.4453,3.4689,3.1386,3.4217,500960.0],["2020-03-13",3.4217,3.7757,3.4217,3.7521,93360.0],["2020-03-16",3.7049,3.7049,3.1621,3.6365,93900.0],["2020-03-17",3.6105,3.8229,3.3273,3.7521,59280.0],["2020-03-18",3.5633,3.7757,3.1975,3.7285,106720.0],["2020-03-19",3.7285,3.7285,3.4217,3.5397,51620.0],["2020-03-20",3.6105,4.0117,3.3273,3.6577,74240.0],["2020-03-23",3.6341,3.6341,3.1881,3.4925,46820.0],["2020-03-24",3.7521,3.7993,3.5397,3.7757,72440.0],["2020-03-25",3.7757,4.2241,3.6813,3.8937,101840.0],["2020-03-26",3.9881,4.0825,3.7285,3.8229,84500.0],["2020-03-27",3.9173,3.9173,3.3037,3.5633,67700.0],["2020-03-30",3.5633,3.6034,3.3273,3.3509,55140.0],["2020-03-31",3.3981,3.5397,3.2329,3.4453,53100.0],["2020-04-01",3.3037,3.4453,3.1857,3.3037,48740.0],["2020-04-02",3.4453,3.5869,3.2093,3.3037,42680.0],["2020-04-03",3.3037,3.3037,3.0678,3.2801,48220.0],["2020-04-06",3.2565,3.4453,3.1857,3.3745,52280.0],["2020-04-07",3.5161,3.7521,3.3037,3.3745,80840.0],["2020-04-08",3.5397,3.9409,3.4689,3.7757,140700.0],["2020-04-09",3.8229,4.0943,3.7757,3.8937,62620.0],["2020-04-13",3.7993,3.8772,3.5869,3.8701,44980.0],["2020-04-14",4.0353,4.2477,3.7757,4.2241,84420.0],["2020-04-15",4.1061,4.519,3.8937,4.2477,147420.0],["2020-04-16",4.2477,4.2949,3.8937,4.0353,42240.0],["2020-04-17",4.3657,4.3893,3.8937,3.9881,66700.0],["2020-04-20",3.8229,4.0825,3.7757,3.8701,45980.0],["2020-04-21",3.8229,3.8701,3.6577,3.7757,37060.0],["2020-04-22",3.8701,4.0353,3.8465,3.9409,21060.0],["2020-04-23",3.9881,4.1769,3.7757,3.9645,57860.0],["2020-04-24",4.0117,4.0117,3.8465,3.9881,23260.0],["2020-04-27",3.9881,4.2241,3.9173,4.0825,30480.0],["2020-04-28",4.1769,4.2477,3.9173,4.1297,44780.0],["2020-04-29",4.2477,4.3657,4.0589,4.2477,70420.0],["2020-04-30",4.3421,4.3421,4.0825,4.3185,44440.0],["2020-05-01",4.2241,4.2949,3.8937,3.9881,41900.0],["2020-05-04",3.9645,4.1297,3.8465,4.0825,21800.0],["2020-05-05",4.1297,4.1297,3.8465,3.8937,30200.0],["2020-05-06",4.0117,4.0117,3.6813,3.7521,37540.0],["2020-05-07",3.8229,3.9904,3.7521,3.7993,29420.0],["2020-05-08",3.8465,4.0825,3.8229,4.0589,57620.0],["2020-05-11",4.0825,4.0825,3.8465,3.9645,59240.0],["2020-05-12",3.9645,3.9763,3.6813,3.7521,81820.0],["2020-05-13",3.7285,3.7757,3.1857,3.6577,104300.0],["2020-05-14",3.5397,3.6577,3.3273,3.5161,49060.0],["2020-05-15",3.5633,3.5633,3.3037,3.4217,61980.0],["2020-05-18",3.7757,4.0589,3.6105,3.9173,206440.0],["2020-05-19",3.9173,4.1061,3.6577,3.9173,107440.0],["2020-05-20",4.0825,4.5285,3.9173,4.4129,273420.0],["2020-05-21",4.2571,4.4836,4.2477,4.3657,89860.0],["2020-05-22",4.3893,4.46,4.2477,4.3657,60360.0],["2020-05-26",4.46,4.7196,4.3893,4.6724,139280.0],["2020-05-27",5.1916,5.1916,4.7196,4.8848,151480.0],["2020-05-28",4.9084,5.4276,4.8376,5.05,143500.0],["2020-05-29",5.0264,5.0264,4.7196,4.9556,62580.0],["2020-06-01",5.0264,5.1444,4.8612,4.9792,104660.0],["2020-06-02",5.0972,5.286,5.0028,5.1916,97060.0],["2020-06-03",5.1916,5.4748,5.0736,5.3804,133420.0],["2020-06-04",5.404,5.522,5.2152,5.4748,164680.0],["2020-06-05",5.64,6.3479,5.5456,5.9231,257680.0],["2020-06-08",6.4895,6.8199,6.0175,6.3715,195000.0],["2020-06-09",6.2535,6.2535,5.6966,6.0411,129020.0],["2020-06-10",6.0411,6.0411,5.404,5.5928,98260.0],["2020-06-11",4.9084,5.1916,4.5308,4.5308,212220.0],["2020-06-12",4.9556,5.05,4.6724,4.9792,113000.0],["2020-06-15",4.814,5.0736,4.7668,5.0264,87260.0],["2020-06-16",5.3096,5.3332,4.9556,5.168,87300.0],["2020-06-17",5.1444,5.201,4.9556,5.0028,61320.0],["2020-06-18",4.9792,5.3096,4.9556,5.1444,50760.0],["2020-06-19",5.286,5.286,4.8848,4.9556,61580.0],["2020-06-22",4.932,5.1444,4.7904,4.8612,78500.0],["2020-06-23",4.9556,5.0264,4.8612,4.9084,49900.0],["2020-06-24",4.8376,4.8376,4.5828,4.7432,58940.0],["2020-06-25",4.696,4.7904,4.5308,4.6488,63820.0],["2020-06-26",4.7432,4.7904,4.4199,4.5544,79700.0],["2020-06-29",4.5072,4.696,4.4364,4.6724,43420.0],["2020-06-30",4.6488,4.6724,4.4836,4.6488,58820.0],["2020-07-01",4.5308,4.637,4.4364,4.578,62780.0],["2020-07-02",4.6016,4.7196,4.5072,4.578,50260.0],["2020-07-06",4.578,4.6252,4.4129,4.4129,100180.0],["2020-07-07",4.4129,4.5308,4.2005,4.46,68640.0],["2020-07-08",4.3893,4.5072,4.2949,4.46,53900.0],["2020-07-09",4.4836,4.5308,4.2005,4.3657,31180.0],["2020-07-10",4.3421,4.4364,4.2713,4.3893,41340.0],["2020-07-13",4.3893,4.6016,4.1533,4.2005,176180.0],["2020-07-14",4.2005,4.2005,3.9409,4.1061,92360.0],["2020-07-15",4.2005,4.3185,4.1297,4.3185,83060.0],["2020-07-16",4.3185,4.3185,4.1769,4.2477,32880.0],["2020-07-17",4.2949,4.2949,4.0589,4.2005,65800.0],["2020-07-20",4.2005,4.2241,4.0353,4.1769,56180.0],["2020-07-21",4.1533,4.2005,4.0589,4.0825,48140.0],["2020-07-22",4.1061,4.1533,3.9173,4.0117,48760.0],["2020-07-23",4.0117,4.1297,3.9173,3.9645,49280.0],["2020-07-24",3.9645,4.2241,3.7993,3.9409,99240.0],["2020-07-27",3.9409,3.9881,3.7993,3.8701,53500.0],["2020-07-28",3.8229,3.9645,3.7993,3.8937,32320.0],["2020-07-29",3.7993,4.2477,3.7049,4.2477,161520.0],["2020-07-30",4.1769,4.4129,4.1533,4.3657,75020.0],["2020-07-31",4.3185,4.3185,4.0707,4.2949,50020.0],["2020-08-03",4.3421,4.3421,3.9881,4.1769,63560.0],["2020-08-04",4.1769,4.3185,4.1533,4.2477,32960.0],["2020-08-05",4.3185,4.3893,4.2005,4.3893,37000.0],["2020-08-06",4.3893,4.7196,4.2005,4.578,86260.0],["2020-08-07",4.4836,4.578,4.2311,4.3185,62980.0],["2020-08-10",4.3893,4.4435,4.3185,4.4129,26560.0],["2020-08-11",4.5308,5.0028,4.4836,4.696,401740.0],["2020-08-12",4.7904,4.932,4.6252,4.7432,110980.0],["2020-08-13",4.7196,4.9084,4.6252,4.6724,51880.0],["2020-08-14",4.6724,4.6724,4.5544,4.6252,33200.0],["2020-08-17",4.6016,4.6724,4.4836,4.4836,45200.0],["2020-08-18",4.4836,4.5308,4.3185,4.5308,25720.0],["2020-08-19",4.5308,4.5308,4.1297,4.1297,187340.0],["2020-08-20",4.1297,4.3421,4.0825,4.3421,48540.0],["2020-08-21",4.2713,4.3657,4.2241,4.3185,24020.0],["2020-08-24",4.2713,4.4129,4.1061,4.3421,38180.0],["2020-08-25",4.4129,4.4364,4.3185,4.4364,22360.0],["2020-08-26",4.4364,4.4364,4.3444,4.3893,27260.0],["2020-08-27",4.3893,4.5308,4.2713,4.4364,45060.0],["2020-08-28",4.4364,4.4931,4.3893,4.4364,33040.0],["2020-08-31",4.3893,4.4836,4.2477,4.3421,39480.0],["2020-09-01",4.2949,4.3657,4.1769,4.2713,49540.0],["2020-09-02",4.2477,4.2949,4.1533,4.2005,45200.0],["2020-09-03",4.2005,4.4364,4.2005,4.3657,118960.0],["2020-09-04",4.4129,4.4129,4.2618,4.3421,29360.0],["2020-09-08",4.3185,4.3185,4.1297,4.1769,65440.0],["2020-09-09",4.2005,4.2477,4.0825,4.2005,47620.0],["2020-09-10",4.2241,4.2241,4.0117,4.1297,72760.0],["2020-09-11",4.1297,4.2005,4.0117,4.0117,26840.0],["2020-09-14",4.0825,4.0919,4.0117,4.0825,18860.0],["2020-09-15",4.0589,4.1061,4.0117,4.0117,12860.0],["2020-09-16",4.0117,4.1769,4.0117,4.1297,37020.0],["2020-09-17",4.1061,4.1061,4.0117,4.0353,31420.0],["2020-09-18",4.0589,4.1769,3.9881,4.0117,46860.0],["2020-09-21",4.0117,4.0589,3.7993,3.8465,50460.0],["2020-09-22",3.8701,3.8701,3.7757,3.8229,28060.0],["2020-09-23",3.8229,3.9008,3.5869,3.6341,41660.0],["2020-09-24",3.6341,3.7285,3.5397,3.6341,50840.0],["2020-09-25",3.6105,3.6577,3.4453,3.6341,55260.0],["2020-09-28",3.6341,3.7993,3.6341,3.7521,30980.0],["2020-09-29",3.7285,3.7757,3.5869,3.7049,24620.0],["2020-09-30",3.7521,3.7993,3.5869,3.6577,98200.0],["2020-10-01",3.7049,3.7049,3.4217,3.4925,129680.0],["2020-10-02",3.4217,3.5161,3.3037,3.3509,77980.0],["2020-10-05",3.3509,3.4925,3.2329,3.3273,116260.0],["2020-10-06",3.3273,3.4807,3.1857,3.3037,102940.0],["2020-10-07",3.3037,3.4217,3.2731,3.3273,48160.0],["2020-10-08",3.3509,3.4925,3.3509,3.4689,42480.0],["2020-10-09",3.4453,3.5397,3.3745,3.4217,43400.0],["2020-10-12",3.4217,3.5161,3.4099,3.4453,29040.0],["2020-10-13",3.4453,3.5397,3.3981,3.4689,33020.0],["2020-10-14",3.4689,3.6341,3.4217,3.5397,71480.0],["2020-10-15",3.4689,3.5397,3.3509,3.3745,55500.0],["2020-10-16",3.3981,3.4689,3.3509,3.3745,40660.0],["2020-10-19",3.4217,3.4925,3.3509,3.4217,38400.0],["2020-10-20",3.3745,3.4453,3.3509,3.3981,37260.0],["2020-10-21",3.4217,3.5869,3.3745,3.4453,67280.0],["2020-10-22",3.3981,3.5397,3.3509,3.4217,57620.0],["2020-10-23",3.4925,3.5397,3.3981,3.5397,64840.0],["2020-10-26",3.4925,3.5397,3.1857,3.2329,144840.0],["2020-10-27",3.2613,3.4217,3.1857,3.3273,52800.0],["2020-10-28",3.2565,3.3037,3.115,3.1386,82400.0],["2020-10-29",3.1621,3.2565,3.115,3.2093,41880.0],["2020-10-30",3.2093,3.2542,3.0914,3.1857,61120.0],["2020-11-02",3.2329,3.4217,2.997,2.997,207040.0],["2020-11-03",3.3745,3.3745,2.9734,3.0206,406480.0],["2020-11-04",3.0914,3.1621,2.9498,2.9498,207440.0],["2020-11-05",3.0678,3.0914,2.9734,2.9734,163120.0],["2020-11-06",3.1386,3.1621,2.9498,3.0678,118120.0],["2020-11-09",3.6577,4.2241,3.4217,3.6813,795820.0],["2020-11-10",3.7757,3.8229,3.2801,3.5397,319100.0],["2020-11-11",3.6341,3.6577,3.2093,3.3509,402600.0],["2020-11-12",3.2801,3.2896,3.0914,3.2329,191260.0],["2020-11-13",3.2565,3.3273,3.0678,3.3037,272600.0],["2020-11-16",3.4689,3.4925,3.2801,3.3509,808160.0],["2020-11-17",3.3509,3.4453,3.3037,3.4453,253060.0],["2020-11-18",3.4925,3.5161,3.3509,3.4453,293360.0],["2020-11-19",3.4925,3.5869,3.4217,3.5397,183240.0],["2020-11-20",3.6105,3.6341,3.4689,3.5161,167020.0],["2020-11-23",3.6341,4.099,3.5161,4.0353,519660.0],["2020-11-24",4.5072,5.2388,4.2477,5.0736,1473100.0],["2020-11-25",5.227,5.404,4.5072,5.3096,725180.0],["2020-11-27",5.7579,5.7815,5.3096,5.7107,428420.0],["2020-11-30",5.4276,5.5692,4.7432,5.168,525500.0],["2020-12-01",5.1916,5.5456,4.7904,4.8848,412480.0],["2020-12-02",4.8848,5.286,4.6724,5.286,406880.0],["2020-12-03",5.168,5.3332,5.05,5.1208,238160.0],["2020-12-04",5.1208,5.286,4.9084,5.2624,275680.0],["2020-12-07",5.168,5.2152,5.0028,5.1916,177840.0],["2020-12-08",5.0925,5.3214,5.0925,5.168,245820.0],["2020-12-09",5.1916,5.3568,4.9084,5.0972,337360.0],["2020-12-10",5.0972,5.9703,4.8848,5.9467,502820.0],["2020-12-11",5.7107,5.7815,5.286,5.5456,398280.0],["2020-12-14",5.64,5.9231,5.5928,5.6636,220180.0],["2020-12-15",5.7343,6.0175,5.6871,5.8759,220740.0],["2020-12-16",5.8759,5.8759,5.3804,5.522,250140.0],["2020-12-17",5.64,5.64,5.1444,5.1916,269820.0],["2020-12-18",5.286,5.3804,5.1208,5.2152,176760.0],["2020-12-21",4.991,5.2388,4.8376,5.0736,284780.0],["2020-12-22",5.0972,5.2624,5.0028,5.0264,204780.0],["2020-12-23",5.05,5.4748,5.05,5.1916,294900.0],["2020-12-24",5.286,5.404,5.168,5.1916,57060.0],["2020-12-28",5.3096,5.4748,5.05,5.1208,171460.0],["2020-12-29",5.2624,5.3096,5.0736,5.1208,159740.0],["2020-12-30",5.1279,5.522,5.1279,5.3096,179080.0],["2020-12-31",5.3096,5.7579,5.2718,5.7107,217820.0],["2021-01-04",5.6636,5.6636,5.1208,5.3568,315340.0],["2021-01-05",5.3804,5.4984,5.1916,5.404,160060.0],["2021-01-06",5.404,5.404,5.1208,5.1916,185560.0],["2021-01-07",5.3143,5.4276,5.2388,5.286,125700.0],["2021-01-08",5.3568,5.5574,5.2742,5.5456,209620.0],["2021-01-11",5.522,5.7343,5.4276,5.4748,161860.0],["2021-01-12",5.5456,5.6164,5.3804,5.4276,91740.0],["2021-01-13",5.4276,5.5574,5.168,5.3332,197880.0],["2021-01-14",5.3096,5.404,5.2388,5.2624,118200.0],["2021-01-15",5.2388,5.2624,5.0028,5.0972,200320.0],["2021-01-19",5.2388,5.2624,4.9556,5.0736,244840.0],["2021-01-20",5.0972,5.2034,4.8376,4.9792,219460.0],["2021-01-21",5.0736,5.1444,4.9556,5.1444,138120.0],["2021-01-22",5.1444,5.168,4.9556,5.168,155460.0],["2021-01-25",5.1916,5.1916,4.8376,5.1444,235700.0],["2021-01-26",5.0736,5.1916,4.9084,4.9556,261060.0],["2021-01-27",5.05,13.8757,4.8848,7.5278,8792300.0],["2021-01-28",6.3479,6.7727,5.3096,5.8523,2389200.0],["2021-01-29",7.2682,7.4334,5.8051,5.9467,1738980.0],["2021-02-01",6.2063,6.4659,5.4512,5.6164,1175800.0],["2021-02-02",5.6164,5.6211,5.168,5.4984,822060.0],["2021-02-03",5.522,6.0411,5.4276,5.9231,756540.0],["2021-02-04",6.0883,6.0883,5.4158,5.6636,682420.0],["2021-02-05",5.7296,6.3219,5.6636,6.1827,821200.0],["2021-02-08",6.2771,6.5579,5.9939,6.5131,922900.0],["2021-02-09",6.4352,6.4423,6.0647,6.1355,626520.0],["2021-02-10",6.2535,6.7019,5.9939,6.6311,735500.0],["2021-02-11",6.6311,6.6736,6.0883,6.3007,483360.0],["2021-02-12",6.2535,9.1089,6.2063,7.7874,4850780.0],["2021-02-16",8.5661,9.864,8.3301,8.7785,2768300.0],["2021-02-17",8.5661,9.3449,8.3773,8.5425,1193540.0],["2021-02-18",8.5874,8.6133,7.9054,8.3773,780080.0],["2021-02-19",8.5071,8.5543,8.0942,8.165,597980.0],["2021-02-22",8.0706,10.4068,8.0493,9.7932,2545200.0],["2021-02-23",9.4393,10.1472,8.4953,9.7224,1384440.0],["2021-02-24",9.9584,11.4215,9.8404,11.2091,1408420.0],["2021-02-25",11.7519,11.7991,9.5572,9.8168,1562260.0],["2021-02-26",9.9112,10.5248,9.1797,10.2416,839300.0],["2021-03-01",10.8079,11.1855,10.1,10.3596,915680.0],["2021-03-02",10.6428,11.3247,10.4304,10.7607,691880.0],["2021-03-03",10.8551,10.9731,9.6752,9.9584,1036660.0],["2021-03-04",10.0056,10.0528,8.3773,8.7785,981800.0],["2021-03-05",9.2741,9.2741,7.8346,8.8965,941000.0],["2021-03-08",9.2906,9.4864,8.4245,8.5897,582080.0],["2021-03-09",8.8965,9.8404,8.5897,9.2033,992840.0],["2021-03-10",9.4251,9.628,8.7549,9.0381,453660.0],["2021-03-11",9.3213,9.8876,8.9909,9.8168,689480.0],["2021-03-12",9.3685,10.572,9.3213,10.3832,1045280.0],["2021-03-15",10.6192,12.4598,10.5956,12.2238,2368840.0],["2021-03-16",11.7991,11.8227,10.3832,10.8315,1035540.0],["2021-03-17",10.9259,12.6958,10.8079,12.1058,1476020.0],["2021-03-18",11.9643,12.4598,11.3743,11.5395,944720.0],["2021-03-19",11.6221,12.3418,11.2563,11.4687,1136460.0],["2021-03-22",11.5867,11.7377,10.7607,10.9259,701420.0],["2021-03-23",10.8551,10.9259,9.982,10.2652,593380.0],["2021-03-24",10.2888,10.6192,9.5572,9.6988,633880.0],["2021-03-25",9.4157,10.5484,9.0853,10.3596,751080.0],["2021-03-26",10.4304,10.454,9.864,10.3124,334240.0],["2021-03-29",10.336,10.4304,9.6752,9.8876,325040.0],["2021-03-30",9.982,10.5012,9.7578,10.1236,272720.0],["2021-03-31",10.1472,10.5012,10.0528,10.1472,274280.0],["2021-04-01",10.1944,11.1855,10.1944,10.6192,386000.0],["2021-04-05",10.7843,10.7843,10.1991,10.5956,339780.0],["2021-04-06",10.5012,10.6664,9.9112,9.982,515240.0],["2021-04-07",10.1944,10.2416,9.7932,9.9584,246800.0],["2021-04-08",10.0292,10.0764,9.5336,9.7932,282500.0],["2021-04-09",9.746,9.7696,9.3449,9.5336,404960.0],["2021-04-12",9.51,9.628,8.7974,8.8729,525580.0],["2021-04-13",8.9673,9.2269,8.6133,8.9673,383720.0],["2021-04-14",8.9437,9.2033,8.7313,8.9201,399320.0],["2021-04-15",9.0145,9.1089,8.2593,8.4953,390440.0],["2021-04-16",8.4104,8.7313,8.1886,8.7077,405260.0],["2021-04-19",8.7313,8.7785,8.2593,8.4481,364060.0],["2021-04-20",8.5425,8.6133,7.5514,7.8346,630540.0],["2021-04-21",7.6694,8.2357,7.575,8.165,237840.0],["2021-04-22",8.2829,8.5661,8.0021,8.2121,266380.0],["2021-04-23",8.2593,8.6841,8.165,8.6841,154680.0],["2021-04-26",8.8021,8.9437,8.6133,8.8021,311720.0],["2021-04-27",8.8257,9.0381,8.5425,8.9201,386860.0],["2021-04-28",9.0381,9.0853,8.5661,8.7313,286440.0],["2021-04-29",8.7785,8.9909,8.4009,8.6133,325320.0],["2021-04-30",8.5189,8.6369,8.3301,8.4481,228960.0],["2021-05-03",8.8021,8.8021,8.1296,8.3537,366160.0],["2021-05-04",8.1178,8.3065,7.6222,8.1178,415420.0],["2021-05-05",8.4481,8.5425,8.165,8.2829,253980.0],["2021-05-06",8.2829,8.3773,7.8818,8.3537,227760.0],["2021-05-07",8.3537,8.9673,8.3301,8.9673,314080.0],["2021-05-10",9.0145,9.0145,8.047,8.1178,341320.0],["2021-05-11",7.6694,8.375,7.6458,8.3065,364040.0],["2021-05-12",8.1886,8.2357,7.8346,7.9526,406440.0],["2021-05-13",7.9998,8.6251,7.8582,8.047,368420.0],["2021-05-14",8.3065,8.9437,8.2829,8.6841,491280.0],["2021-05-17",8.7313,8.7313,8.1886,8.6133,349440.0],["2021-05-18",8.7549,9.0971,8.7077,8.8729,373860.0],["2021-05-19",8.7785,8.8257,8.0706,8.2593,562700.0],["2021-05-20",8.2829,8.4481,8.1178,8.3537,248580.0],["2021-05-21",8.3773,8.5425,8.1178,8.4481,346420.0],["2021-05-24",8.5661,8.6959,8.4009,8.5661,220100.0],["2021-05-25",8.6133,8.9909,8.3773,8.3773,329320.0],["2021-05-26",8.5897,9.2033,8.4717,9.0617,530580.0],["2021-05-27",9.0145,9.2033,8.7549,9.0853,371420.0],["2021-05-28",9.2033,9.7106,9.1561,9.3449,447020.0],["2021-06-01",9.4157,9.8404,9.0853,9.746,438000.0],["2021-06-02",9.5336,9.628,8.8729,8.9673,790160.0],["2021-06-03",8.8021,9.3213,8.5425,8.8257,551560.0],["2021-06-04",9.0853,9.1089,8.6133,8.6369,267180.0],["2021-06-07",8.8965,8.9909,8.6133,8.8257,208420.0],["2021-06-08",8.8493,9.1325,8.7313,9.1325,242180.0],["2021-06-09",9.2033,9.4393,8.9909,9.1797,448680.0],["2021-06-10",9.2269,9.2269,8.6133,8.8965,285360.0],["2021-06-11",8.9673,9.0735,8.8729,9.0145,123320.0],["2021-06-14",9.0617,9.2033,8.6841,8.7549,251160.0],["2021-06-15",8.7549,8.8493,8.4009,8.4717,287080.0],["2021-06-16",8.4953,8.5897,8.1886,8.5189,360860.0],["2021-06-17",8.3537,8.6369,8.165,8.2121,239340.0],["2021-06-18",8.2121,8.2829,8.0588,8.2121,216600.0],["2021-06-21",8.1886,8.2121,7.9361,8.2121,155560.0],["2021-06-22",8.1414,8.1886,7.9762,8.1414,111160.0],["2021-06-23",8.2121,8.4009,8.2003,8.3301,163280.0],["2021-06-24",8.4245,8.4481,8.2357,8.4245,111960.0],["2021-06-25",8.4953,8.7313,8.4245,8.6133,233440.0],["2021-06-28",8.6133,8.6133,8.0234,8.1178,222460.0],["2021-06-29",8.1886,8.2121,7.811,7.811,318640.0],["2021-06-30",7.9054,8.047,7.7189,7.811,173620.0],["2021-07-01",7.9762,8.047,7.7402,7.9526,166560.0],["2021-07-02",7.929,7.9644,7.6694,7.7402,133660.0],["2021-07-06",7.7166,7.7638,7.4334,7.5042,250940.0],["2021-07-07",7.457,7.5042,7.1502,7.221,363000.0],["2021-07-08",6.8907,7.3626,6.8435,7.1502,268640.0],["2021-07-09",7.2446,7.3626,7.1266,7.1974,144380.0],["2021-07-12",7.0558,7.3036,7.0086,7.2446,179820.0],["2021-07-13",7.2682,7.339,7.1266,7.1974,161880.0],["2021-07-14",7.221,7.339,6.985,7.0794,193520.0],["2021-07-15",7.0794,7.221,6.7963,6.9614,389900.0],["2021-07-16",7.0558,7.1974,6.8317,6.9143,268740.0],["2021-07-19",6.6075,6.8435,6.3951,6.5367,254240.0],["2021-07-20",6.4895,6.9143,6.3951,6.7727,216860.0],["2021-07-21",6.9143,7.221,6.9143,7.0794,138200.0],["2021-07-22",7.1974,7.1974,6.9378,6.985,144400.0],["2021-07-23",7.0086,7.0558,6.7373,6.8671,147660.0],["2021-07-26",6.8671,7.1502,6.8435,6.985,115360.0],["2021-07-27",6.9614,7.0086,6.6901,6.8907,131720.0],["2021-07-28",6.985,7.3036,6.9143,7.0794,144340.0],["2021-07-29",7.103,7.1266,6.9378,6.985,111800.0],["2021-07-30",7.0086,7.0558,6.8671,6.9378,120200.0],["2021-08-02",6.9614,7.103,6.9143,6.9378,142140.0],["2021-08-03",6.9614,7.0558,6.6618,6.7491,162820.0],["2021-08-04",6.7255,7.1502,6.6783,6.8435,191620.0],["2021-08-05",6.8671,7.1266,6.8199,7.0558,144880.0],["2021-08-06",7.0558,7.1974,6.9614,7.0322,108960.0],["2021-08-09",6.9378,7.0794,6.8907,6.9378,153020.0],["2021-08-10",6.9614,7.0558,6.8907,6.9614,103400.0],["2021-08-11",6.985,7.103,6.7963,7.0794,98100.0],["2021-08-12",7.0558,7.0558,6.7255,6.7255,115940.0],["2021-08-13",6.7443,6.7963,6.3479,6.3479,162400.0],["2021-08-16",6.3715,6.4423,6.2181,6.2771,164720.0],["2021-08-17",6.3715,6.3715,5.6659,5.9467,326940.0],["2021-08-18",5.9231,6.0883,5.8051,5.8759,217360.0],["2021-08-19",5.9231,6.1237,5.8287,5.9939,107520.0],["2021-08-20",5.9467,6.0529,5.9467,6.0411,96480.0],["2021-08-23",6.0647,6.2299,6.001,6.2063,149100.0],["2021-08-24",6.3479,6.6971,6.2771,6.5839,160040.0],["2021-08-25",6.6547,6.9378,6.4659,6.6547,152600.0],["2021-08-26",6.6547,6.7255,6.3479,6.4187,100880.0],["2021-08-27",6.4187,6.6783,6.3951,6.6547,102200.0],["2021-08-30",6.7491,6.7491,6.3951,6.4895,109580.0],["2021-08-31",6.4423,6.7019,6.3951,6.6783,89260.0],["2021-09-01",6.7491,6.7491,6.4895,6.5603,48280.0],["2021-09-02",6.1355,6.3243,5.8995,6.0175,559880.0],["2021-09-03",6.0411,6.2299,5.9231,6.0175,162300.0],["2021-09-07",6.1119,6.2535,5.9939,6.1827,142800.0],["2021-09-08",6.1355,6.1591,5.8759,6.0647,138220.0],["2021-09-09",6.0175,6.2063,6.0175,6.0647,78680.0],["2021-09-10",6.1119,6.1355,6.0175,6.0175,56700.0],["2021-09-13",6.0175,6.1591,5.9231,5.9703,111140.0],["2021-09-14",6.0175,6.0883,5.9467,5.9939,87520.0],["2021-09-15",6.0647,6.0647,5.7815,5.8759,113180.0],["2021-09-16",5.8523,6.0175,5.7579,5.9467,76740.0],["2021-09-17",6.0647,6.0883,5.6636,5.7343,242760.0],["2021-09-20",5.64,5.7815,5.4984,5.6636,157740.0],["2021-09-21",5.6871,5.7579,5.64,5.64,65060.0],["2021-09-22",5.6636,5.8287,5.6046,5.6164,143040.0],["2021-09-23",5.6871,6.2535,5.6871,6.2299,247960.0],["2021-09-24",6.0411,6.6075,5.975,6.5839,263960.0],["2021-09-27",6.6783,6.6971,6.2535,6.3007,209640.0],["2021-09-28",6.1827,6.2535,5.9703,5.9939,150720.0],["2021-09-29",6.0883,6.0883,5.6636,5.8051,163900.0],["2021-09-30",5.8523,5.9231,5.64,5.8287,98140.0],["2021-10-01",6.0152,6.1827,5.8759,6.1119,146980.0],["2021-10-04",6.0883,6.2535,5.9467,5.9703,137280.0],["2021-10-05",5.9467,6.0529,5.8051,5.9467,98020.0],["2021-10-06",5.8995,5.8995,5.7343,5.8287,114720.0],["2021-10-07",5.8287,6.1827,5.8287,6.1591,88300.0],["2021-10-08",6.1827,6.4659,6.1591,6.3007,128860.0],["2021-10-11",6.4423,6.4423,6.0175,6.0647,107720.0],["2021-10-12",6.1355,6.2771,6.0293,6.2535,74760.0],["2021-10-13",6.3243,6.3243,5.9703,6.0647,134180.0],["2021-10-14",6.1591,6.3479,6.1119,6.1119,98300.0],["2021-10-15",6.2063,6.2771,6.1119,6.2535,65700.0],["2021-10-18",6.2771,6.4423,6.1355,6.2299,118320.0],["2021-10-19",6.2535,6.4423,6.1119,6.1355,123420.0],["2021-10-20",6.1473,6.1827,5.9939,6.1119,78620.0],["2021-10-21",6.0647,6.1591,5.9939,6.0175,114440.0],["2021-10-22",6.0411,6.0647,5.8759,5.9703,143860.0],["2021-10-25",5.9703,6.1827,5.9467,6.0175,94200.0],["2021-10-26",6.0647,6.1119,5.8287,5.9467,105540.0],["2021-10-27",5.9467,6.0647,5.8051,5.9703,103700.0],["2021-10-28",5.9939,6.1355,5.9113,6.0883,111340.0],["2021-10-29",6.0883,6.3715,6.0883,6.2299,285080.0],["2021-11-01",6.5603,6.985,6.0411,6.2299,552020.0],["2021-11-02",6.3479,6.4187,5.9467,5.9467,208540.0],["2021-11-03",5.9467,6.1355,5.8523,5.8995,123620.0],["2021-11-04",5.9939,6.0175,5.8051,5.9231,160720.0],["2021-11-05",6.2063,7.1266,6.1591,6.8435,1176800.0],["2021-11-08",7.0794,7.5514,6.8435,7.103,607800.0],["2021-11-09",7.103,7.1502,6.5839,6.6783,196920.0],["2021-11-10",6.6193,6.7255,6.3715,6.5131,211060.0],["2021-11-11",6.4895,6.6783,6.4895,6.5131,115300.0],["2021-11-12",6.5839,6.6783,6.3715,6.5131,171860.0],["2021-11-15",6.4659,6.5084,6.2865,6.3243,151180.0],["2021-11-16",6.3243,6.3243,5.9939,6.1119,237060.0],["2021-11-17",6.0883,6.1945,5.8995,6.0175,180420.0],["2021-11-18",6.0175,6.0175,5.6871,5.8287,234160.0],["2021-11-19",5.7107,5.7815,5.64,5.7343,143660.0],["2021-11-22",5.7107,6.0175,5.6518,5.9703,323400.0],["2021-11-23",5.8995,6.0293,5.6871,5.7579,173540.0],["2021-11-24",5.7107,5.8051,5.64,5.6871,93740.0],["2021-11-26",5.5456,5.5456,5.0972,5.168,389920.0],["2021-11-29",5.4512,5.4512,5.0972,5.2152,158860.0],["2021-11-30",5.1444,5.2624,4.8848,5.05,179960.0],["2021-12-01",5.286,5.3096,4.7904,4.8612,228740.0],["2021-12-02",4.9792,5.0736,4.814,5.0736,174100.0],["2021-12-03",5.0264,5.05,4.7739,4.8612,179900.0],["2021-12-06",4.8848,5.2152,4.7314,5.1208,228100.0],["2021-12-07",5.2388,5.3332,5.1232,5.168,120420.0],["2021-12-08",5.1208,5.5456,5.0028,5.404,162900.0],["2021-12-09",5.4276,5.5692,5.3332,5.4984,178040.0],["2021-12-10",5.4984,5.4984,5.1255,5.168,117500.0],["2021-12-13",5.1208,5.1444,4.932,4.9792,126700.0],["2021-12-14",4.9556,5.0264,4.6488,4.7432,346220.0],["2021-12-15",4.7904,4.8848,4.5898,4.8612,157160.0],["2021-12-16",4.873,4.9792,4.5544,4.6016,208880.0],["2021-12-17",4.6016,4.932,4.5544,4.932,182780.0],["2021-12-20",4.6016,4.7668,4.578,4.6252,196120.0],["2021-12-21",4.7432,5.0264,4.6724,4.8848,201600.0],["2021-12-22",4.8376,4.9674,4.7904,4.8612,111340.0],["2021-12-23",4.8376,5.2152,4.755,5.0736,340460.0],["2021-12-27",5.0264,5.2034,4.9792,5.0264,154560.0],["2021-12-28",5.0075,5.0736,4.814,4.8376,123560.0],["2021-12-29",4.8848,4.8848,4.7432,4.7668,200900.0],["2021-12-30",4.7668,5.0028,4.7668,4.8848,197200.0],["2021-12-31",4.873,5.286,4.8612,5.1444,374240.0],["2022-01-03",5.2624,5.3096,5.05,5.286,217020.0],["2022-01-04",5.3096,5.4984,5.2388,5.3804,175880.0],["2022-01-05",5.3568,5.522,5.1019,5.168,137500.0],["2022-01-06",5.168,5.3804,5.1255,5.2388,136940.0],["2022-01-07",5.3096,5.4205,5.1444,5.3804,96800.0],["2022-01-10",5.3804,5.3804,5.0736,5.2152,178860.0],["2022-01-11",5.1916,5.64,5.1916,5.3804,140260.0],["2022-01-12",5.404,5.5456,5.286,5.4512,134500.0],["2022-01-13",5.5456,5.5692,5.3804,5.4512,64940.0],["2022-01-14",5.2388,5.4748,5.1916,5.3096,81080.0],["2022-01-18",5.2624,5.3568,5.1208,5.168,88800.0],["2022-01-19",5.2152,5.3804,5.1916,5.2152,105280.0],["2022-01-20",5.2388,5.522,5.1208,5.1916,136580.0],["2022-01-21",5.1916,5.2978,5.0028,5.0972,170340.0],["2022-01-24",4.8376,5.05,4.5332,5.05,294200.0],["2022-01-25",4.9792,5.0736,4.7668,5.0028,125480.0],["2022-01-26",5.0972,5.2388,4.8848,5.0028,99700.0],["2022-01-27",5.0264,5.109,4.8164,4.8612,191360.0],["2022-01-28",4.814,4.9084,4.696,4.9084,93080.0],["2022-01-31",4.8848,5.3096,4.8848,5.2152,200920.0],["2022-02-01",5.286,5.3096,5.168,5.286,60440.0],["2022-02-02",5.3096,5.3096,5.0028,5.0736,71120.0],["2022-02-03",4.9556,5.1916,4.932,4.9556,86940.0],["2022-02-04",4.9556,5.2388,4.8612,5.2152,89620.0],["2022-02-07",5.2388,5.404,5.1916,5.286,110480.0],["2022-02-08",5.3332,5.4984,5.2907,5.4276,206040.0],["2022-02-09",5.4512,5.6164,5.286,5.522,226140.0],["2022-02-10",5.4276,6.2299,5.3804,5.9467,809620.0],["2022-02-11",5.9939,6.4069,5.8995,6.1591,496320.0],["2022-02-14",6.0175,6.2535,5.8405,6.0175,236120.0],["2022-02-15",6.2535,6.3243,5.8287,6.3007,407720.0],["2022-02-16",6.3597,6.5131,6.0883,6.2535,339420.0],["2022-02-17",6.0647,6.2535,5.9467,6.0647,245040.0],["2022-02-18",5.9821,6.1119,5.5928,5.8523,207260.0],["2022-02-22",5.6871,5.7697,5.4748,5.6636,255700.0],["2022-02-23",5.6636,5.7107,5.1916,5.2388,293040.0],["2022-02-24",4.9792,5.4748,4.8612,5.4512,241160.0],["2022-02-25",5.522,5.5456,5.1916,5.3096,234360.0],["2022-02-28",5.2152,5.3332,5.1232,5.3096,292800.0],["2022-03-01",5.2624,5.286,5.0972,5.1444,169780.0],["2022-03-02",5.168,5.2624,5.1208,5.2152,166360.0],["2022-03-03",5.2624,5.3096,5.0854,5.0972,132420.0],["2022-03-04",5.0028,5.0736,4.8376,4.8612,165580.0],["2022-03-07",4.8376,4.9509,4.696,4.696,270500.0],["2022-03-08",4.696,4.991,4.6488,4.9084,144820.0],["2022-03-09",5.0028,5.0972,4.8612,5.0028,220980.0],["2022-03-10",4.9792,5.05,4.814,4.8376,87560.0],["2022-03-11",4.8612,4.9084,4.6724,4.7432,132920.0],["2022-03-14",4.7196,4.7904,4.5544,4.5544,197520.0],["2022-03-15",4.7196,4.755,4.6488,4.7432,93740.0],["2022-03-16",4.814,5.1208,4.7739,5.1208,142160.0],["2022-03-17",5.05,5.2152,4.9556,5.2152,226500.0],["2022-03-18",5.1444,5.4984,5.1208,5.3096,285120.0],["2022-03-21",5.3804,5.404,5.0972,5.1916,102320.0],["2022-03-22",5.3096,5.5692,5.3096,5.4984,126700.0],["2022-03-23",5.4512,5.5692,5.3804,5.4512,128960.0],["2022-03-24",5.4512,5.5928,5.404,5.5692,111680.0],["2022-03-25",5.5456,5.9231,5.4748,5.6871,249580.0],["2022-03-28",5.8051,5.8051,5.4512,5.5928,123740.0],["2022-03-29",5.7815,5.8759,5.64,5.7343,162900.0],["2022-03-30",5.6871,5.6871,5.4512,5.6164,153260.0],["2022-03-31",5.7343,5.7579,5.522,5.5692,60880.0],["2022-04-01",5.6518,5.6636,5.5338,5.5692,57000.0],["2022-04-04",5.5456,5.6871,5.5456,5.5692,328240.0],["2022-04-05",5.5928,5.5928,5.286,5.404,129840.0],["2022-04-06",5.3568,5.3568,5.168,5.2388,89000.0],["2022-04-07",5.2152,5.2317,5.0028,5.168,84620.0],["2022-04-08",5.168,5.1916,5.0028,5.0028,60620.0],["2022-04-11",5.0972,5.1444,4.9556,5.0736,89460.0],["2022-04-12",5.1208,5.168,4.932,5.0028,116860.0],["2022-04-13",5.0264,5.2152,4.9792,5.1916,61800.0],["2022-04-14",5.2152,5.286,5.1562,5.2388,84380.0],["2022-04-18",5.2388,5.286,5.0736,5.1916,74700.0],["2022-04-19",5.1444,5.286,5.1208,5.2152,72900.0],["2022-04-20",5.1916,5.2624,5.0264,5.0736,93340.0],["2022-04-21",5.2388,5.2624,4.9556,5.0028,101120.0],["2022-04-22",4.9556,5.05,4.932,5.0028,141420.0],["2022-04-25",4.8848,5.168,4.8612,5.0264,102100.0],["2022-04-26",4.932,5.2388,4.8848,4.9556,141500.0],["2022-04-27",4.9792,4.991,4.8376,4.932,78780.0],["2022-04-28",5.0028,5.0972,4.8612,5.0972,79420.0],["2022-04-29",5.0736,5.1916,4.9792,4.9792,63060.0],["2022-05-02",4.9792,5.05,4.8612,4.9792,124860.0],["2022-05-03",4.8376,5.286,4.8376,4.932,174180.0],["2022-05-04",4.9084,4.932,4.519,4.7668,321700.0],["2022-05-05",4.7668,4.7668,4.4364,4.5072,179580.0],["2022-05-06",4.5072,4.5403,4.1533,4.2005,211600.0],["2022-05-09",4.2005,4.2005,3.8229,3.9409,176020.0],["2022-05-10",3.9881,4.0329,3.6341,3.7993,186900.0],["2022-05-11",3.7993,3.9881,3.6577,3.7993,148440.0],["2022-05-12",3.6813,4.1061,3.6459,3.8937,184000.0],["2022-05-13",4.0589,4.1297,3.9763,4.1297,114360.0],["2022-05-16",4.0825,4.1721,3.9173,3.9645,91820.0],["2022-05-17",4.0117,4.1769,3.9881,4.0825,86060.0],["2022-05-18",4.0353,4.0825,3.9055,3.9409,48640.0],["2022-05-19",3.9173,4.0353,3.8937,3.9409,73000.0],["2022-05-20",3.9645,4.0353,3.7993,3.9409,122000.0],["2022-05-23",3.8701,3.8937,3.7993,3.8465,60440.0],["2022-05-24",3.7049,3.8229,3.6105,3.6813,119560.0],["2022-05-25",3.6577,3.8819,3.6577,3.8465,86700.0],["2022-05-26",3.8937,4.1533,3.8701,4.0353,169600.0],["2022-05-27",4.0589,4.1533,4.0117,4.1533,88400.0],["2022-05-31",4.1769,4.1792,3.9881,4.0117,127820.0],["2022-06-01",4.0117,4.1533,3.9409,3.9881,58900.0],["2022-06-02",4.0117,4.1297,3.9999,4.1297,75220.0],["2022-06-03",4.0117,4.1533,3.9645,4.1297,95620.0],["2022-06-06",4.1769,4.3185,4.1297,4.2241,61120.0],["2022-06-07",4.1533,4.3657,4.1014,4.3657,89960.0],["2022-06-08",4.3421,4.3893,4.2713,4.3185,95580.0],["2022-06-09",4.2949,4.2949,4.1061,4.2005,91640.0],["2022-06-10",4.0589,4.3657,4.0117,4.2005,165100.0],["2022-06-13",4.0353,4.0589,3.5869,3.8937,366600.0],["2022-06-14",3.8465,3.9645,3.5869,3.8229,189360.0],["2022-06-15",3.8229,4.0353,3.7521,3.9645,90040.0],["2022-06-16",3.8937,3.9173,3.6577,3.7993,80180.0],["2022-06-17",3.7757,4.0589,3.7757,3.9881,104540.0],["2022-06-21",4.1297,4.1344,3.6577,3.7521,225880.0],["2022-06-22",3.6813,3.7781,3.6506,3.7049,73320.0],["2022-06-23",3.6813,3.7285,3.5869,3.6341,62480.0],["2022-06-24",3.6577,3.9055,3.6577,3.7521,74560.0],["2022-06-27",3.8229,3.8229,3.6813,3.7049,35160.0],["2022-06-28",3.7757,3.8347,3.5869,3.6105,100120.0],["2022-06-29",3.6105,3.6341,3.5043,3.5869,81020.0],["2022-06-30",3.4925,3.5869,3.4453,3.5161,55760.0],["2022-07-01",3.4925,3.5869,3.4217,3.5869,45920.0],["2022-07-05",3.4925,3.6577,3.4146,3.5869,74060.0],["2022-07-06",3.6341,3.6341,3.3981,3.4689,54300.0],["2022-07-07",3.4689,3.7143,3.4453,3.6105,78380.0],["2022-07-08",3.5869,3.6105,3.4925,3.5397,27620.0],["2022-07-11",3.5397,3.5633,3.3509,3.3745,43420.0],["2022-07-12",3.3745,3.4689,3.3627,3.4217,30440.0],["2022-07-13",3.3745,3.4453,3.3509,3.4453,18860.0],["2022-07-14",3.3509,3.5633,3.3509,3.3745,74900.0],["2022-07-15",3.3981,3.4642,3.3745,3.3981,32160.0],["2022-07-18",3.4453,3.5869,3.4217,3.4689,43020.0],["2022-07-19",3.4689,3.6105,3.4689,3.5869,30740.0],["2022-07-20",3.6341,3.7049,3.5869,3.7049,58900.0],["2022-07-21",3.6813,3.6813,3.4689,3.5633,99160.0],["2022-07-22",3.5397,3.5633,3.4925,3.4925,33740.0],["2022-07-25",3.5633,3.6105,3.4689,3.5869,21460.0],["2022-07-26",3.5397,3.5397,3.3981,3.4217,45840.0],["2022-07-27",3.5161,3.5397,3.3981,3.5397,43200.0],["2022-07-28",3.5161,3.5397,3.4453,3.5161,32220.0],["2022-07-29",3.4925,3.5869,3.4217,3.4925,61760.0],["2022-08-01",3.4689,3.6341,3.4689,3.5869,64760.0],["2022-08-02",3.6105,3.6341,3.5633,3.6105,24580.0],["2022-08-03",3.5397,3.7049,3.5397,3.6341,52760.0],["2022-08-04",3.6341,3.7757,3.5869,3.6341,89280.0],["2022-08-05",3.6813,3.8937,3.6577,3.8937,150120.0],["2022-08-08",3.9173,4.1297,3.8937,4.0825,108460.0],["2022-08-09",4.1533,4.1533,3.8937,4.1061,82460.0],["2022-08-10",3.9173,4.2477,3.9173,4.0117,137000.0],["2022-08-11",4.0117,4.2241,4.0117,4.1297,119880.0],["2022-08-12",4.1297,4.1533,4.0353,4.1061,57800.0],["2022-08-15",4.0117,4.1533,4.0117,4.1297,97360.0],["2022-08-16",4.0825,4.1438,3.9291,4.0353,86880.0],["2022-08-17",4.0117,4.0825,3.8937,4.0117,74280.0],["2022-08-18",4.0353,4.0353,3.7049,3.9881,142440.0],["2022-08-19",3.8937,3.8937,3.6813,3.7285,52260.0],["2022-08-22",3.6341,3.7049,3.4689,3.6341,76040.0],["2022-08-23",3.6105,3.6813,3.5633,3.6105,28900.0],["2022-08-24",3.5633,3.6813,3.4925,3.6577,108580.0],["2022-08-25",3.7521,3.7521,3.6105,3.7049,48280.0],["2022-08-26",3.7049,3.7521,3.5161,3.6105,56280.0],["2022-08-29",3.5869,3.6105,3.4925,3.5161,41820.0],["2022-08-30",3.6341,3.6341,3.4689,3.4689,40600.0],["2022-08-31",3.4925,3.6105,3.3509,3.4217,116280.0],["2022-09-01",3.3745,3.4453,3.3509,3.3981,72600.0],["2022-09-02",3.3981,3.4689,3.3509,3.3745,28040.0],["2022-09-06",3.3745,3.443,3.3509,3.3509,27860.0],["2022-09-07",3.3509,3.4925,3.3509,3.4689,67560.0],["2022-09-08",3.4453,3.5397,3.4453,3.4925,42720.0],["2022-09-09",3.5161,3.6105,3.5161,3.5633,26300.0],["2022-09-12",3.5869,3.7521,3.5869,3.7049,67380.0],["2022-09-13",3.5869,3.6577,3.5161,3.5869,38800.0],["2022-09-14",3.5397,3.6341,3.4972,3.5869,32640.0],["2022-09-15",3.5161,3.7521,3.5161,3.5869,35580.0],["2022-09-16",3.5161,3.5633,3.4217,3.4925,90500.0],["2022-09-19",3.4217,3.4925,3.3911,3.4689,64280.0],["2022-09-20",3.4689,3.5279,3.3509,3.3981,82580.0],["2022-09-21",3.3981,3.4217,3.2329,3.3273,65600.0],["2022-09-22",3.2565,3.2801,3.1621,3.1857,76520.0],["2022-09-23",3.1621,3.1857,3.0206,3.0914,94000.0],["2022-09-26",3.0206,3.0914,2.8436,2.879,151340.0],["2022-09-27",2.9262,2.9498,2.7846,2.8554,56500.0],["2022-09-28",2.8082,2.997,2.8082,2.9498,108940.0],["2022-09-29",2.9026,2.9262,2.8082,2.8082,69740.0],["2022-09-30",2.8082,2.8672,2.7374,2.7374,83620.0],["2022-10-03",2.7374,2.8318,2.7138,2.7138,63560.0],["2022-10-04",2.8318,2.9734,2.7138,2.8082,238160.0],["2022-10-05",2.7846,2.879,2.6902,2.8554,101340.0],["2022-10-06",2.8318,2.8931,2.761,2.8082,28480.0],["2022-10-07",2.8318,2.8318,2.702,2.761,63560.0],["2022-10-10",2.7374,2.7586,2.6194,2.6194,31220.0],["2022-10-11",2.6194,2.6902,2.5014,2.5958,67240.0],["2022-10-12",2.5486,2.6194,2.525,2.5958,32860.0],["2022-10-13",2.5014,2.643,2.4778,2.5486,52940.0],["2022-10-14",2.5722,2.5958,2.4778,2.4778,117940.0],["2022-10-17",2.5958,2.5958,2.5014,2.5486,31420.0],["2022-10-18",2.6194,2.7138,2.5486,2.5958,57400.0],["2022-10-19",2.643,2.6902,2.5486,2.6194,39300.0],["2022-10-20",2.6194,2.7846,2.6194,2.6902,32180.0],["2022-10-21",2.7138,2.7138,2.5722,2.643,100000.0],["2022-10-24",2.643,2.643,2.5014,2.5014,64160.0],["2022-10-25",2.525,2.5958,2.4802,2.525,130800.0],["2022-10-26",2.5486,2.5958,2.4306,2.4778,80300.0],["2022-10-27",2.525,2.525,2.3315,2.3339,120200.0],["2022-10-28",2.289,2.3834,2.1946,2.2843,312920.0],["2022-10-31",2.3386,2.4778,2.3362,2.3598,105920.0],["2022-11-01",2.4542,2.525,2.3527,2.4542,166400.0],["2022-11-02",2.5486,2.9616,2.525,2.7138,280620.0],["2022-11-03",2.6666,2.8554,2.5958,2.8318,104580.0],["2022-11-04",2.9026,3.0206,2.761,2.9262,141820.0],["2022-11-07",2.9026,2.9026,2.6076,2.7138,97520.0],["2022-11-08",2.6902,2.761,2.584,2.6666,65040.0],["2022-11-09",2.6194,2.8554,2.6194,2.643,56220.0],["2022-11-10",2.7138,2.8318,2.6902,2.8318,55020.0],["2022-11-11",2.9262,3.0442,2.8318,3.0206,95880.0],["2022-11-14",2.9734,3.0324,2.879,3.0206,59920.0],["2022-11-15",3.0206,3.2329,2.9498,2.997,86680.0],["2022-11-16",3.0206,3.0206,2.8436,2.9026,39480.0],["2022-11-17",2.7846,2.8672,2.761,2.8318,77460.0],["2022-11-18",2.8318,2.9498,2.8318,2.9026,43580.0],["2022-11-21",2.8554,2.9498,2.8318,2.9498,22640.0],["2022-11-22",2.9262,2.9498,2.7846,2.8554,69340.0],["2022-11-23",2.8554,2.9262,2.8082,2.8318,37040.0],["2022-11-25",2.8082,2.9498,2.8082,2.9262,22500.0],["2022-11-28",2.879,3.0914,2.8318,3.0206,121460.0],["2022-11-29",3.0206,3.1857,2.9498,3.1621,97080.0],["2022-11-30",3.1857,3.2801,3.115,3.2801,60220.0],["2022-12-01",3.2801,3.4453,3.2801,3.4453,76580.0],["2022-12-02",3.3745,3.4689,3.3509,3.4689,67020.0],["2022-12-05",3.4453,3.5161,3.2565,3.2565,104800.0],["2022-12-06",3.3037,3.3226,2.997,3.0914,116940.0],["2022-12-07",3.0678,3.7167,2.9734,3.5633,606440.0],["2022-12-08",3.6105,3.6813,3.0914,3.1621,120080.0],["2022-12-09",3.115,3.3981,3.0442,3.115,89900.0],["2022-12-12",3.115,3.2801,3.115,3.1621,54800.0],["2022-12-13",3.2565,3.4217,3.0678,3.1386,69200.0],["2022-12-14",3.0914,3.2801,3.0914,3.2565,44100.0],["2022-12-15",3.1857,3.2565,3.115,3.2329,46440.0],["2022-12-16",3.1386,3.2801,3.0678,3.115,147940.0],["2022-12-19",3.1386,3.1386,3.0678,3.115,54540.0],["2022-12-20",3.0678,3.1504,3.0678,3.1386,43720.0],["2022-12-21",3.0914,3.1857,3.0442,3.1386,37380.0],["2022-12-22",3.1857,3.1857,3.0206,3.1621,132360.0],["2022-12-23",3.1386,3.2565,3.0914,3.2565,44260.0],["2022-12-27",3.2565,3.2565,3.0914,3.1857,45200.0],["2022-12-28",3.1386,3.3037,3.1386,3.2565,70860.0],["2022-12-29",3.2329,3.3273,3.1857,3.3037,148880.0],["2022-12-30",3.2329,3.3273,3.1621,3.1857,65720.0],["2023-01-03",3.1857,3.3509,3.1857,3.2093,58800.0],["2023-01-04",3.2329,3.4217,3.2329,3.3981,72120.0],["2023-01-05",3.4217,3.4925,3.3273,3.4925,72380.0],["2023-01-06",3.5161,3.5397,3.3981,3.4217,48320.0],["2023-01-09",3.4217,3.5869,3.3273,3.3509,63560.0],["2023-01-10",3.3273,3.5397,3.3273,3.5279,117000.0],["2023-01-11",3.5633,3.8465,3.4689,3.7757,164540.0],["2023-01-12",3.8937,3.9881,3.7757,3.9645,96860.0],["2023-01-13",3.9645,3.9645,3.7993,3.9645,48140.0],["2023-01-17",3.8961,4.0117,3.8465,3.9173,126280.0],["2023-01-18",3.9409,3.9881,3.8701,3.8937,65660.0],["2023-01-19",3.8465,3.9409,3.7521,3.7757,47520.0],["2023-01-20",3.8701,4.0825,3.7049,3.9173,227120.0],["2023-01-23",3.9881,4.1061,3.8465,4.0825,106200.0],["2023-01-24",4.1061,4.1769,3.8701,3.9645,144660.0],["2023-01-25",3.8701,4.0117,3.7993,3.9173,48680.0],["2023-01-26",3.9645,4.0471,3.8937,3.9645,48860.0],["2023-01-27",3.9645,4.0825,3.8583,4.0589,81820.0],["2023-01-30",4.1061,4.2005,4.0117,4.1533,66120.0],["2023-01-31",4.1533,4.2005,4.0825,4.1061,44080.0],["2023-02-01",4.1061,4.2311,4.0353,4.1769,80160.0],["2023-02-02",4.2005,4.7904,4.1533,4.6724,345320.0],["2023-02-03",4.6724,4.6724,4.3893,4.4364,153520.0],["2023-02-06",4.4364,4.4459,4.2713,4.2713,68360.0],["2023-02-07",4.3185,4.4836,4.1769,4.46,95040.0],["2023-02-08",4.3657,4.4129,3.9645,4.0825,132960.0],["2023-02-09",4.0117,4.3657,4.0117,4.2713,148420.0],["2023-02-10",4.1769,4.2477,4.0117,4.1061,66940.0],["2023-02-13",4.0589,4.1415,3.8465,3.8937,62140.0],["2023-02-14",3.8465,4.0235,3.7049,4.0117,92420.0],["2023-02-15",3.9409,4.0825,3.9173,4.0353,45860.0],["2023-02-16",3.9409,4.1061,3.9409,4.0589,114120.0],["2023-02-17",3.9645,3.9881,3.8465,3.9409,66560.0],["2023-02-21",3.8701,4.0589,3.8229,3.9409,70740.0],["2023-02-22",3.8465,3.9881,3.7757,3.8937,49320.0],["2023-02-23",3.9173,4.0589,3.8701,4.0117,82860.0],["2023-02-24",3.9527,3.9881,3.8465,3.9409,43880.0],["2023-02-27",3.9881,4.2005,3.9645,4.1533,63340.0],["2023-02-28",4.0825,4.1297,3.9645,4.0589,32880.0],["2023-03-01",4.0117,4.0825,3.9409,3.9645,19160.0],["2023-03-02",3.9881,4.1769,3.8465,4.1297,58380.0],["2023-03-03",4.1533,4.2949,4.0825,4.1533,62680.0],["2023-03-06",4.1297,4.2005,3.9881,4.0117,63280.0],["2023-03-07",4.0117,4.0353,3.8465,3.9881,37320.0],["2023-03-08",3.9645,4.0825,3.9645,3.9881,25180.0],["2023-03-09",3.9881,4.0353,3.9173,4.0117,48960.0],["2023-03-10",3.9881,3.9881,3.7993,3.8701,82420.0],["2023-03-13",3.7993,3.8465,3.5397,3.7285,142020.0],["2023-03-14",3.7757,3.9173,3.7285,3.9173,59960.0],["2023-03-15",3.7521,3.7757,3.5633,3.5869,117620.0],["2023-03-16",3.5397,3.5397,3.3037,3.4217,125720.0],["2023-03-17",3.4217,3.4453,3.3061,3.3745,81720.0],["2023-03-20",3.3745,3.5397,3.3745,3.3745,43380.0],["2023-03-21",3.3981,3.4925,3.3745,3.4689,24840.0],["2023-03-22",3.4689,3.6813,3.4689,3.5397,34420.0],["2023-03-23",3.5633,3.6341,3.5161,3.5633,14760.0],["2023-03-24",3.4925,3.5397,3.4217,3.4453,22640.0],["2023-03-27",3.4453,3.6223,3.4453,3.5397,19720.0],["2023-03-28",3.5161,3.5397,3.4524,3.5397,9900.0],["2023-03-29",3.5161,3.5869,3.4689,3.5161,28040.0],["2023-03-30",3.5161,3.6577,3.5161,3.6105,43280.0],["2023-03-31",3.6105,3.6577,3.5397,3.5633,42620.0],["2023-04-03",3.5633,3.5751,3.4453,3.5397,28660.0],["2023-04-04",3.5161,3.5161,3.3981,3.4689,33260.0],["2023-04-05",3.4217,3.5869,3.3509,3.4689,57820.0],["2023-04-06",3.4453,3.4925,3.3745,3.3745,19980.0],["2023-04-10",3.3509,3.3981,3.3509,3.3745,12860.0],["2023-04-11",3.3509,3.5633,3.3037,3.4453,80660.0],["2023-04-12",3.4453,3.4925,3.3509,3.3509,19700.0],["2023-04-13",3.3745,3.4453,3.3509,3.3981,28140.0],["2023-04-14",3.3745,3.4217,3.3037,3.3037,23620.0],["2023-04-17",3.3037,3.3981,3.2329,3.3509,50420.0],["2023-04-18",3.3273,3.4335,3.3273,3.3745,40180.0],["2023-04-19",3.3273,3.3604,3.2801,3.3509,12060.0],["2023-04-20",3.3037,3.4217,3.3037,3.3509,21180.0],["2023-04-21",3.3509,3.5161,3.3273,3.3981,69460.0],["2023-04-24",3.3981,3.6105,3.3981,3.5161,51300.0],["2023-04-25",3.5397,3.6577,3.3745,3.3981,49060.0],["2023-04-26",3.3745,3.3769,3.3037,3.3037,29460.0],["2023-04-27",3.3037,3.3745,3.3037,3.3745,23800.0],["2023-04-28",3.3509,3.4217,3.3509,3.3981,16680.0],["2023-05-01",3.3745,3.4217,3.2801,3.3273,32160.0],["2023-05-02",3.2801,3.3981,3.2565,3.2565,21720.0],["2023-05-03",3.2093,3.2329,2.761,2.761,210920.0],["2023-05-04",2.7138,2.8554,2.7138,2.8082,67960.0],["2023-05-05",2.7846,2.9498,2.7846,2.8318,50040.0],["2023-05-08",2.879,2.9262,2.7846,2.8908,54380.0],["2023-05-09",2.8554,2.9026,2.8082,2.8318,33040.0],["2023-05-10",2.9262,2.9734,2.879,2.9026,41120.0],["2023-05-11",2.879,2.9026,2.7374,2.8318,60760.0],["2023-05-12",2.8318,2.879,2.7846,2.879,64700.0],["2023-05-15",2.8554,2.9498,2.761,2.879,63740.0],["2023-05-16",2.9026,2.9616,2.8318,2.8318,20340.0],["2023-05-17",2.8318,2.9262,2.7374,2.8082,59320.0],["2023-05-18",2.9262,2.9498,2.7374,2.8554,35400.0],["2023-05-19",2.8318,2.8318,2.643,2.6902,80400.0],["2023-05-22",2.7138,2.8672,2.643,2.8554,107200.0],["2023-05-23",2.8318,2.9616,2.8082,2.8318,113380.0],["2023-05-24",2.879,2.9262,2.7846,2.9262,48860.0],["2023-05-25",2.879,2.9498,2.761,2.8554,70320.0],["2023-05-26",2.9026,2.9498,2.8554,2.9498,45420.0],["2023-05-30",2.9262,2.997,2.7846,2.8318,80280.0],["2023-05-31",2.7846,2.879,2.7846,2.7846,50940.0],["2023-06-01",2.8082,2.9026,2.7846,2.879,54200.0],["2023-06-02",2.879,2.9262,2.8318,2.879,35580.0],["2023-06-05",2.879,3.0206,2.5486,2.7374,311080.0],["2023-06-06",2.7374,2.8318,2.7138,2.7846,357980.0],["2023-06-07",2.8318,2.8318,2.7256,2.8318,76740.0],["2023-06-08",2.8318,2.879,2.7728,2.8318,64780.0],["2023-06-09",2.8318,2.8318,2.5486,2.6902,156900.0],["2023-06-12",2.7846,2.8554,2.7374,2.8554,82120.0],["2023-06-13",2.8082,2.9734,2.7846,2.9262,94800.0],["2023-06-14",2.9262,2.997,2.761,2.8082,155860.0],["2023-06-15",2.7846,2.8318,2.5958,2.7374,147820.0],["2023-06-16",2.7846,2.8318,2.6902,2.6902,177620.0],["2023-06-20",2.6902,2.8082,2.6666,2.7846,92020.0],["2023-06-21",2.7846,2.8318,2.6784,2.7138,158520.0],["2023-06-22",2.7138,2.8318,2.7138,2.8318,53240.0],["2023-06-23",2.8082,2.879,2.7492,2.879,55620.0],["2023-06-26",2.8318,2.879,2.761,2.8082,40480.0],["2023-06-27",2.8082,2.879,2.8082,2.8318,28400.0],["2023-06-28",2.8318,2.9498,2.8082,2.9262,34320.0],["2023-06-29",2.9262,2.997,2.8554,2.997,42100.0],["2023-06-30",3.0442,3.1739,2.997,3.115,159260.0],["2023-07-03",3.1621,3.2093,3.1386,3.1621,33880.0],["2023-07-05",3.1621,3.1857,3.115,3.1386,63440.0],["2023-07-06",3.1386,3.325,3.0914,3.2329,215020.0],["2023-07-07",3.2329,3.3273,3.1739,3.2329,118240.0],["2023-07-10",3.2801,3.2801,3.1857,3.2329,45500.0],["2023-07-11",3.2565,3.2801,3.1621,3.2801,28460.0],["2023-07-12",3.3037,3.3273,3.2093,3.2565,71740.0],["2023-07-13",3.2801,3.4217,3.2565,3.3981,153500.0],["2023-07-14",3.3981,3.4689,3.3509,3.3863,80440.0],["2023-07-17",3.4689,3.4689,3.3958,3.4453,48580.0],["2023-07-18",3.4453,3.4689,3.3273,3.3745,48820.0],["2023-07-19",3.4689,3.4689,3.3509,3.3745,43640.0],["2023-07-20",3.3509,3.3745,3.2801,3.3037,57220.0],["2023-07-21",3.2565,3.3391,3.115,3.3037,59680.0],["2023-07-24",3.2093,3.3722,3.2093,3.3037,29400.0],["2023-07-25",3.2801,3.3745,3.2801,3.3509,11540.0],["2023-07-26",3.3037,3.3604,3.3037,3.3037,35420.0],["2023-07-27",3.3037,3.3391,3.2329,3.3037,116860.0],["2023-07-28",3.3273,3.4925,3.2801,3.3037,149420.0],["2023-07-31",3.2565,3.3769,3.2565,3.3037,113500.0],["2023-08-01",3.3745,3.4335,3.1621,3.1621,124900.0],["2023-08-02",2.9498,2.9498,2.6902,2.8082,230340.0],["2023-08-03",2.761,2.8554,2.6902,2.7138,109580.0],["2023-08-04",2.8082,2.8318,2.7138,2.761,101620.0],["2023-08-07",2.761,2.8318,2.7256,2.7374,49140.0],["2023-08-08",2.7374,2.7846,2.6902,2.7846,212240.0],["2023-08-09",2.7138,2.8318,2.6666,2.7374,216680.0],["2023-08-10",2.7374,2.8082,2.7138,2.8082,38380.0],["2023-08-11",2.7846,2.7869,2.7138,2.7374,25500.0],["2023-08-14",2.7374,2.7445,2.6666,2.7374,54440.0],["2023-08-15",2.7138,2.7374,2.643,2.6902,25220.0],["2023-08-16",2.6902,2.6902,2.5958,2.6666,92700.0],["2023-08-17",2.6666,2.7138,2.525,2.5722,174140.0],["2023-08-18",2.525,2.643,2.525,2.5958,64000.0],["2023-08-21",2.5958,2.6902,2.5722,2.5722,57720.0],["2023-08-22",2.5958,2.7138,2.525,2.6902,87480.0],["2023-08-23",2.643,2.7846,2.643,2.6902,64840.0],["2023-08-24",2.7138,2.7374,2.6194,2.643,46780.0],["2023-08-25",2.643,2.6666,2.5486,2.5958,100640.0],["2023-08-28",2.5722,2.6666,2.5722,2.6194,31440.0],["2023-08-29",2.6194,2.7374,2.5958,2.7374,26420.0],["2023-08-30",2.6902,2.761,2.643,2.6902,62160.0],["2023-08-31",2.6902,2.7846,2.6666,2.7138,28540.0],["2023-09-01",2.7138,2.8318,2.7138,2.8082,47440.0],["2023-09-05",2.8082,2.9285,2.6902,2.7138,253580.0],["2023-09-06",2.6902,2.7138,2.525,2.5722,102080.0],["2023-09-07",2.6194,2.6902,2.525,2.6902,66420.0],["2023-09-08",2.643,2.7374,2.5722,2.6666,47240.0],["2023-09-11",2.643,2.6902,2.6194,2.6666,41040.0],["2023-09-12",2.6194,2.6666,2.5958,2.5958,27120.0],["2023-09-13",2.6194,2.6548,2.525,2.5958,58080.0],["2023-09-14",2.5958,2.6666,2.525,2.5722,56920.0],["2023-09-15",2.6666,2.7728,2.6194,2.6194,176620.0],["2023-09-18",2.6194,2.643,2.5486,2.5722,63280.0],["2023-09-19",2.5486,2.5722,2.525,2.5722,33580.0],["2023-09-20",2.5722,2.5958,2.525,2.525,48620.0],["2023-09-21",2.5014,2.525,2.3834,2.4306,62800.0],["2023-09-22",2.4542,2.5486,2.407,2.407,73620.0],["2023-09-25",2.4306,2.4306,2.3362,2.3834,121880.0],["2023-09-26",2.407,2.4306,2.3126,2.3716,57260.0],["2023-09-27",2.3834,2.4306,2.2418,2.3598,399800.0],["2023-09-28",2.3362,2.525,2.3362,2.4778,61240.0],["2023-09-29",2.5014,2.5014,2.4306,2.4778,50900.0],["2023-10-02",2.4306,2.4542,2.3834,2.4306,30680.0],["2023-10-03",2.3834,2.3834,2.3126,2.315,27200.0],["2023-10-04",2.3362,2.3598,2.2418,2.3032,39100.0],["2023-10-05",2.289,2.289,2.197,2.2253,39640.0],["2023-10-06",2.2418,2.525,2.2418,2.525,84880.0],["2023-10-09",2.4542,2.525,2.3834,2.4778,44780.0],["2023-10-10",2.5014,2.5958,2.4306,2.5486,95600.0],["2023-10-11",2.5486,2.5722,2.5014,2.5486,28540.0],["2023-10-12",2.5722,2.7374,2.4778,2.4778,55180.0],["2023-10-13",2.4778,2.5486,2.3575,2.5486,64000.0],["2023-10-16",2.525,2.6194,2.525,2.5486,32060.0],["2023-10-17",2.525,2.6194,2.525,2.6194,25860.0],["2023-10-18",2.5958,2.643,2.5486,2.5722,26240.0],["2023-10-19",2.5722,2.6194,2.4306,2.4306,39560.0],["2023-10-20",2.4306,2.5132,2.407,2.407,31580.0],["2023-10-23",2.407,2.525,2.3834,2.4542,47060.0],["2023-10-24",2.4778,2.525,2.4306,2.4306,17140.0],["2023-10-25",2.407,2.4542,2.3126,2.407,55320.0],["2023-10-26",2.4306,2.4778,2.4306,2.4778,52920.0],["2023-10-27",2.525,2.5722,2.4542,2.525,109840.0],["2023-10-30",2.643,2.7846,2.5958,2.6902,137720.0],["2023-10-31",2.7138,2.7374,2.5486,2.6194,126220.0],["2023-11-01",2.5958,2.643,2.4778,2.643,164660.0],["2023-11-02",2.4542,2.6666,2.407,2.4542,183220.0],["2023-11-03",2.5014,2.5958,2.3834,2.525,93740.0],["2023-11-06",2.4306,2.5722,2.3362,2.525,77040.0],["2023-11-07",2.525,2.5486,2.3834,2.4778,51920.0],["2023-11-08",2.5014,2.5014,2.3598,2.4306,91160.0],["2023-11-09",2.4542,2.466,2.3598,2.407,76880.0],["2023-11-10",2.407,2.4542,2.3834,2.4306,75660.0],["2023-11-13",2.407,2.525,2.3834,2.525,119180.0],["2023-11-14",2.85,3.3,2.805,3.19,1177920.0],["2023-11-15",3.405,3.5,3.19,3.25,250620.0],["2023-11-16",3.32,3.32,2.94,3.01,176700.0],["2023-11-17",3.0,3.0,2.646,2.81,351200.0],["2023-11-20",2.84,2.89,2.73,2.8,247800.0],["2023-11-21",2.76,2.76,2.65,2.69,103900.0],["2023-11-22",2.71,2.725,2.54,2.67,202700.0],["2023-11-24",2.72,2.74,2.66,2.74,50800.0],["2023-11-27",2.73,2.782,2.66,2.745,47400.0],["2023-11-28",2.74,2.742,2.575,2.64,96000.0],["2023-11-29",2.69,2.69,2.48,2.51,134200.0],["2023-11-30",2.55,2.55,2.34,2.35,108000.0],["2023-12-01",2.37,2.48,2.32,2.35,214200.0],["2023-12-04",2.35,2.44,2.35,2.36,354300.0],["2023-12-05",2.35,2.363,2.26,2.28,98100.0],["2023-12-06",2.28,2.45,2.27,2.38,553000.0],["2023-12-07",2.38,2.38,2.33,2.36,71100.0],["2023-12-08",2.37,2.54,2.329,2.53,450600.0],["2023-12-11",2.54,2.61,2.42,2.61,132400.0],["2023-12-12",2.61,2.61,2.47,2.48,94100.0],["2023-12-13",2.48,2.54,2.39,2.49,67300.0],["2023-12-14",2.41,2.5,2.41,2.44,131100.0],["2023-12-15",2.44,2.47,2.35,2.43,118900.0],["2023-12-18",2.41,2.44,2.34,2.4,105000.0],["2023-12-19",2.42,2.565,2.42,2.53,249600.0],["2023-12-20",2.49,2.53,2.36,2.37,226400.0],["2023-12-21",2.38,2.42,2.35,2.41,115600.0],["2023-12-22",2.38,2.58,2.36,2.44,246000.0],["2023-12-26",2.46,2.58,2.41,2.545,109400.0],["2023-12-27",2.51,2.57,2.462,2.51,107900.0],["2023-12-28",2.53,2.57,2.5,2.52,76400.0],["2023-12-29",2.56,2.56,2.41,2.44,132300.0],["2024-01-02",2.47,2.5,2.38,2.44,111900.0],["2024-01-03",2.4,2.42,2.379,2.4,25400.0],["2024-01-04",2.35,2.5,2.35,2.46,79500.0],["2024-01-05",2.46,2.5,2.4,2.43,53600.0],["2024-01-08",2.43,2.56,2.43,2.52,77400.0],["2024-01-09",2.55,2.68,2.49,2.6,190500.0],["2024-01-10",2.63,2.7,2.52,2.57,73200.0],["2024-01-11",2.61,2.65,2.45,2.5,134400.0],["2024-01-12",2.5,2.53,2.39,2.39,50100.0],["2024-01-16",2.41,2.49,2.41,2.49,85300.0],["2024-01-17",2.43,2.49,2.42,2.49,50600.0],["2024-01-18",2.54,2.54,2.441,2.45,59600.0],["2024-01-19",2.46,2.5,2.39,2.47,91100.0],["2024-01-22",2.45,2.5,2.33,2.48,129900.0],["2024-01-23",2.46,2.48,2.4,2.45,71000.0],["2024-01-24",2.43,2.479,2.42,2.45,26200.0],["2024-01-25",2.45,2.46,2.439,2.45,19300.0],["2024-01-26",2.45,2.46,2.43,2.45,30900.0],["2024-01-29",2.44,2.5,2.43,2.45,25300.0],["2024-01-30",2.41,2.8,2.41,2.56,219800.0],["2024-01-31",2.55,2.57,2.45,2.5,78300.0],["2024-02-01",2.45,2.76,2.45,2.49,139000.0],["2024-02-02",2.47,2.53,2.47,2.5,50200.0],["2024-02-05",2.49,2.64,2.49,2.53,181000.0],["2024-02-06",2.5,2.7,2.49,2.53,303500.0],["2024-02-07",2.53,2.8,2.44,2.45,166900.0],["2024-02-08",2.48,2.56,2.45,2.47,45800.0],["2024-02-09",2.45,2.5,2.42,2.47,65400.0],["2024-02-12",2.45,2.51,2.43,2.47,137300.0],["2024-02-13",2.45,2.58,2.45,2.58,125300.0],["2024-02-14",2.58,2.58,2.52,2.55,35300.0],["2024-02-15",2.53,2.55,2.46,2.46,63300.0],["2024-02-16",2.45,2.7,2.33,2.66,293800.0],["2024-02-20",2.61,2.669,2.51,2.55,140900.0],["2024-02-21",2.54,2.58,2.48,2.56,33800.0],["2024-02-22",2.52,2.7,2.52,2.54,57600.0],["2024-02-23",2.52,2.56,2.51,2.51,16900.0],["2024-02-26",2.51,2.53,2.495,2.53,64300.0],["2024-02-27",2.53,2.7,2.51,2.61,110600.0],["2024-02-28",2.59,2.64,2.556,2.6,22400.0],["2024-02-29",2.59,2.6,2.51,2.52,50200.0],["2024-03-01",2.51,2.57,2.5,2.57,62100.0],["2024-03-04",2.57,2.6,2.504,2.56,31500.0],["2024-03-05",2.54,2.64,2.51,2.63,143100.0],["2024-03-06",2.61,2.61,2.55,2.58,76200.0],["2024-03-07",2.57,2.57,2.54,2.55,35100.0],["2024-03-08",2.54,2.59,2.52,2.52,18500.0],["2024-03-11",2.51,2.56,2.51,2.56,33000.0],["2024-03-12",2.54,2.56,2.53,2.55,9500.0],["2024-03-13",2.54,2.56,2.52,2.56,45000.0],["2024-03-14",2.55,2.56,2.52,2.56,24800.0],["2024-03-15",2.52,2.59,2.5,2.59,52100.0],["2024-03-18",2.55,2.63,2.55,2.61,107200.0],["2024-03-19",2.55,2.62,2.53,2.6,109200.0],["2024-03-20",2.57,2.59,2.51,2.55,28600.0],["2024-03-21",2.55,2.59,2.55,2.58,11100.0],["2024-03-22",2.55,2.62,2.55,2.6,33000.0],["2024-03-25",2.6,2.61,2.54,2.57,18500.0],["2024-03-26",2.57,2.8,2.54,2.65,107400.0],["2024-03-27",2.64,2.728,2.61,2.71,15300.0],["2024-03-28",2.71,2.79,2.71,2.77,38300.0],["2024-04-01",2.77,3.088,2.765,3.02,151700.0],["2024-04-02",2.88,2.88,2.66,2.73,47100.0],["2024-04-03",2.74,2.97,2.73,2.81,37300.0],["2024-04-04",2.77,2.97,2.731,2.8,19600.0],["2024-04-05",2.72,2.83,2.72,2.72,29400.0],["2024-04-08",2.7,3.29,2.7,2.91,127900.0],["2024-04-09",2.97,2.97,2.77,2.78,42100.0],["2024-04-10",2.74,2.89,2.735,2.79,24600.0],["2024-04-11",2.77,2.82,2.71,2.73,13100.0],["2024-04-12",2.7,2.855,2.7,2.78,58700.0],["2024-04-15",2.76,2.77,2.58,2.6,22700.0],["2024-04-16",2.6,2.764,2.53,2.55,28400.0],["2024-04-17",2.56,2.586,2.51,2.55,21900.0],["2024-04-18",2.51,2.59,2.5,2.57,21200.0],["2024-04-19",2.54,2.6,2.5,2.57,14300.0],["2024-04-22",2.57,2.7,2.5,2.57,98600.0],["2024-04-23",2.598,2.63,2.55,2.59,15500.0],["2024-04-24",2.55,2.59,2.52,2.55,392500.0],["2024-04-25",2.5,2.57,2.48,2.55,21400.0],["2024-04-26",2.54,2.65,2.5,2.55,47600.0],["2024-04-29",2.55,2.59,2.517,2.55,55500.0],["2024-04-30",2.56,2.58,2.55,2.56,22700.0],["2024-05-01",2.51,2.57,2.48,2.51,28500.0],["2024-05-02",2.46,2.52,2.46,2.51,61000.0],["2024-05-03",2.53,2.53,2.4,2.41,72400.0],["2024-05-06",2.4,2.48,2.34,2.48,96000.0],["2024-05-07",2.51,2.51,2.37,2.49,73600.0],["2024-05-08",2.49,2.49,2.36,2.36,278600.0],["2024-05-09",2.36,2.39,2.26,2.26,56700.0],["2024-05-10",2.3,2.348,2.13,2.13,85700.0],["2024-05-13",2.15,2.28,2.1,2.13,83900.0],["2024-05-14",2.14,2.256,2.1,2.1,61700.0],["2024-05-15",2.1,2.141,2.1,2.11,55200.0],["2024-05-16",2.15,2.193,2.04,2.14,112500.0],["2024-05-17",2.18,2.19,2.14,2.19,47000.0],["2024-05-20",2.2,2.24,2.17,2.17,55900.0],["2024-05-21",2.16,2.44,2.15,2.42,185000.0],["2024-05-22",2.5,2.57,2.44,2.52,105800.0],["2024-05-23",2.57,2.57,2.4,2.41,42400.0],["2024-05-24",2.41,2.42,2.35,2.35,19400.0],["2024-05-28",2.4,2.45,2.395,2.43,24000.0],["2024-05-29",2.43,2.5,2.42,2.47,12400.0],["2024-05-30",2.45,2.46,2.41,2.43,13900.0],["2024-05-31",2.41,2.427,2.31,2.34,29000.0],["2024-06-03",2.35,2.35,2.26,2.28,20600.0],["2024-06-04",2.28,2.33,2.23,2.27,49700.0],["2024-06-05",2.28,2.28,2.2,2.2,40300.0],["2024-06-06",2.31,2.31,2.21,2.26,16600.0],["2024-06-07",2.31,2.31,2.21,2.28,43000.0],["2024-06-10",2.23,2.27,2.22,2.23,88800.0],["2024-06-11",2.22,2.24,2.2,2.2,10000.0],["2024-06-12",2.21,2.26,2.17,2.2,30500.0],["2024-06-13",2.23,2.23,2.16,2.21,12900.0],["2024-06-14",2.16,2.2,2.15,2.16,39000.0],["2024-06-17",2.17,2.17,2.13,2.14,50000.0],["2024-06-18",2.14,2.14,2.01,2.065,70300.0],["2024-06-20",2.09,2.095,2.027,2.06,82300.0],["2024-06-21",2.06,2.11,2.01,2.02,237400.0],["2024-06-24",2.02,2.1,2.02,2.07,57600.0],["2024-06-25",2.07,2.14,2.02,2.06,42200.0],["2024-06-26",2.05,2.1,2.02,2.07,45600.0],["2024-06-27",2.12,2.12,2.02,2.07,46300.0],["2024-06-28",2.03,2.07,1.98,2.01,128300.0],["2024-07-01",2.03,2.101,2.01,2.03,73400.0],["2024-07-02",2.06,2.06,2.0,2.03,40300.0],["2024-07-03",2.0,2.048,1.99,2.01,61300.0],["2024-07-05",2.0,2.114,2.0,2.01,148900.0],["2024-07-08",2.01,2.04,2.005,2.02,68500.0],["2024-07-09",2.03,2.03,1.98,2.01,69800.0],["2024-07-10",1.99,2.01,1.98,2.01,41800.0],["2024-07-11",1.99,2.11,1.99,2.11,45300.0],["2024-07-12",2.1,2.22,2.082,2.22,73900.0],["2024-07-15",2.21,2.26,2.15,2.21,51300.0],["2024-07-16",2.21,2.24,2.18,2.21,22200.0],["2024-07-17",2.19,2.199,2.08,2.1,45900.0],["2024-07-18",2.11,2.15,2.04,2.11,40800.0],["2024-07-19",2.04,2.11,2.03,2.11,20900.0],["2024-07-22",2.1,2.19,2.085,2.12,24000.0],["2024-07-23",2.08,2.14,2.08,2.1,11400.0],["2024-07-24",2.12,2.14,2.07,2.1,12000.0],["2024-07-25",2.1,2.1,2.0,2.1,32400.0],["2024-07-26",2.1,2.13,2.05,2.1,18100.0],["2024-07-29",2.07,2.14,2.03,2.08,25800.0],["2024-07-30",2.08,2.15,2.078,2.13,54400.0],["2024-07-31",2.07,2.19,2.07,2.12,43100.0],["2024-08-01",2.11,2.15,2.05,2.1,38600.0],["2024-08-02",2.06,2.1,2.03,2.05,32500.0],["2024-08-05",1.96,1.982,1.8,1.98,60700.0],["2024-08-06",2.03,2.1,1.937,2.07,19100.0],["2024-08-07",2.08,2.08,2.03,2.03,43500.0],["2024-08-08",2.07,2.17,1.98,2.057,20400.0],["2024-08-09",2.08,2.1,1.99,2.05,15900.0],["2024-08-12",2.06,2.065,2.0,2.03,21800.0],["2024-08-13",2.0,2.1,2.0,2.1,53000.0],["2024-08-14",2.09,2.11,2.04,2.05,15000.0],["2024-08-15",2.05,2.08,1.97,2.04,25500.0],["2024-08-16",2.04,2.1,1.99,2.08,24100.0],["2024-08-19",2.01,2.09,2.0,2.08,32000.0],["2024-08-20",2.02,2.03,1.95,2.0,54500.0],["2024-08-21",1.97,2.02,1.94,2.01,183500.0],["2024-08-22",2.0,2.025,1.96,2.02,43500.0],["2024-08-23",2.03,2.05,2.01,2.03,29100.0],["2024-08-26",2.02,2.06,2.0,2.04,35300.0],["2024-08-27",2.04,2.04,1.96,1.97,34100.0],["2024-08-28",1.99,2.0,1.96,2.0,13800.0],["2024-08-29",2.03,2.03,1.97,2.01,20900.0],["2024-08-30",1.99,2.02,1.97,2.02,18800.0],["2024-09-03",1.98,2.02,1.96,1.98,41000.0],["2024-09-04",1.97,2.0,1.95,1.98,29300.0],["2024-09-05",1.98,1.98,1.95,1.95,71700.0],["2024-09-06",1.95,1.96,1.93,1.95,33600.0],["2024-09-09",1.93,1.98,1.927,1.95,35400.0],["2024-09-10",1.94,1.94,1.92,1.94,17800.0],["2024-09-11",1.94,1.94,1.83,1.88,51800.0],["2024-09-12",1.88,1.88,1.792,1.81,49700.0],["2024-09-13",1.8,1.81,1.755,1.8,46900.0],["2024-09-16",1.82,1.83,1.77,1.81,14900.0],["2024-09-17",1.82,1.82,1.8,1.801,17900.0],["2024-09-18",1.79,1.806,1.79,1.805,21500.0],["2024-09-19",1.81,1.81,1.73,1.76,99300.0],["2024-09-20",1.75,1.78,1.609,1.78,194000.0],["2024-09-23",1.71,1.78,1.71,1.77,49100.0],["2024-09-24",1.76,1.768,1.71,1.73,38400.0],["2024-09-25",1.74,1.75,1.7,1.75,33100.0],["2024-09-26",1.75,1.75,1.66,1.715,32800.0],["2024-09-27",1.69,1.75,1.69,1.75,30100.0],["2024-09-30",1.74,1.75,1.71,1.73,30900.0],["2024-10-01",1.725,1.73,1.71,1.73,31900.0],["2024-10-02",1.73,1.74,1.71,1.72,19500.0],["2024-10-03",1.72,1.735,1.67,1.7,116300.0],["2024-10-04",1.71,1.725,1.69,1.72,98100.0],["2024-10-07",1.7,1.74,1.7,1.74,16500.0],["2024-10-08",1.74,1.745,1.7,1.74,20200.0],["2024-10-09",1.71,1.74,1.7,1.7,32300.0],["2024-10-10",1.72,1.73,1.7,1.71,14300.0],["2024-10-11",1.7,1.71,1.661,1.69,31200.0],["2024-10-14",1.71,1.71,1.65,1.69,76600.0],["2024-10-15",1.68,1.68,1.65,1.675,19000.0],["2024-10-16",1.65,1.689,1.65,1.68,35000.0],["2024-10-17",1.67,1.7,1.67,1.7,33500.0],["2024-10-18",1.68,1.693,1.68,1.69,23300.0],["2024-10-21",1.67,1.68,1.67,1.68,18200.0],["2024-10-22",1.67,1.7,1.645,1.7,63200.0],["2024-10-23",1.69,1.69,1.65,1.67,15600.0],["2024-10-24",1.66,1.67,1.63,1.63,20800.0],["2024-10-25",1.62,1.631,1.6,1.62,38300.0],["2024-10-28",1.62,1.665,1.605,1.65,23100.0],["2024-10-29",1.63,1.66,1.61,1.65,35900.0],["2024-10-30",1.62,1.69,1.62,1.69,64300.0],["2024-10-31",1.682,1.688,1.65,1.655,16500.0],["2024-11-01",1.65,1.68,1.65,1.68,28800.0],["2024-11-04",1.67,1.69,1.67,1.68,12600.0],["2024-11-05",1.67,1.828,1.66,1.8,146200.0],["2024-11-06",1.77,1.77,1.675,1.73,74800.0],["2024-11-07",1.68,1.73,1.67,1.71,64900.0],["2024-11-08",1.7,1.7,1.67,1.69,45300.0],["2024-11-11",1.66,1.68,1.65,1.65,28600.0],["2024-11-12",1.65,1.69,1.64,1.665,127600.0],["2024-11-13",1.65,1.68,1.64,1.65,79300.0],["2024-11-14",1.65,1.66,1.65,1.66,18300.0],["2024-11-15",1.68,1.68,1.65,1.66,23300.0],["2024-11-18",1.65,1.68,1.65,1.67,22100.0],["2024-11-19",1.66,1.68,1.66,1.67,21800.0],["2024-11-20",1.66,1.68,1.66,1.68,28100.0],["2024-11-21",1.66,1.69,1.65,1.69,55800.0],["2024-11-22",1.65,1.68,1.65,1.68,47300.0],["2024-11-25",1.68,1.8,1.68,1.79,146300.0],["2024-11-26",1.76,2.03,1.75,1.97,115600.0],["2024-11-27",1.99,2.191,1.98,2.18,212600.0],["2024-11-29",2.2,2.2,2.09,2.17,84400.0],["2024-12-02",2.17,2.17,2.125,2.16,70300.0],["2024-12-03",2.17,2.58,2.16,2.53,264400.0],["2024-12-04",2.49,2.57,2.41,2.57,178200.0],["2024-12-05",2.5,2.57,2.4,2.4,56000.0],["2024-12-06",2.4,2.5,2.4,2.48,68900.0],["2024-12-09",2.45,2.551,2.4,2.44,91500.0],["2024-12-10",2.41,2.424,2.3,2.41,74200.0],["2024-12-11",2.4,2.41,2.31,2.31,47900.0],["2024-12-12",2.31,2.38,2.31,2.38,27100.0],["2024-12-13",2.39,2.47,2.31,2.46,80700.0],["2024-12-16",2.39,2.51,2.31,2.5,102900.0],["2024-12-17",2.48,2.485,2.281,2.32,100600.0],["2024-12-18",2.31,2.4,2.3,2.32,41300.0],["2024-12-19",2.3,2.44,2.02,2.31,317200.0],["2024-12-20",2.26,2.287,2.16,2.26,47800.0],["2024-12-23",2.24,2.328,2.185,2.3,83300.0],["2024-12-24",2.3,2.33,2.26,2.3,11500.0],["2024-12-26",2.24,2.33,2.24,2.32,31300.0],["2024-12-27",2.3,2.32,2.16,2.3,123900.0],["2024-12-30",2.33,2.33,2.2,2.31,85900.0],["2024-12-31",2.29,2.326,2.16,2.18,88600.0],["2025-01-02",2.19,2.3,2.176,2.3,19200.0],["2025-01-03",2.27,2.34,2.264,2.31,48300.0],["2025-01-06",2.26,2.36,2.26,2.31,46600.0],["2025-01-07",2.21,2.37,2.21,2.3,71800.0],["2025-01-08",2.3,2.34,2.238,2.33,31100.0],["2025-01-10",2.23,2.35,2.23,2.31,41200.0],["2025-01-13",2.24,2.39,2.24,2.37,33300.0],["2025-01-14",2.39,2.79,2.39,2.66,157200.0],["2025-01-15",2.64,2.88,2.542,2.71,177100.0],["2025-01-16",2.74,2.76,2.565,2.68,55600.0],["2025-01-17",2.62,2.74,2.55,2.55,65300.0],["2025-01-21",2.56,2.65,2.55,2.6,41600.0],["2025-01-22",2.55,2.675,2.55,2.55,20300.0],["2025-01-23",2.56,2.74,2.56,2.67,33900.0],["2025-01-24",2.69,3.05,2.69,2.93,188700.0],["2025-01-27",2.89,2.91,2.68,2.79,57100.0],["2025-01-28",2.8,2.8,2.68,2.68,28500.0],["2025-01-29",2.68,2.85,2.68,2.85,26700.0],["2025-01-30",2.86,2.88,2.774,2.8,74700.0],["2025-01-31",2.83,2.9,2.776,2.83,87100.0],["2025-02-03",2.78,3.03,2.77,3.01,108200.0],["2025-02-04",3.04,3.15,3.01,3.06,193600.0],["2025-02-05",3.15,3.185,2.8,3.01,207300.0],["2025-02-06",3.08,3.93,3.08,3.72,482900.0],["2025-02-07",3.74,4.46,3.726,4.405,559700.0],["2025-02-10",4.41,5.025,4.22,4.85,758200.0],["2025-02-11",4.88,5.0,4.3,4.36,336300.0],["2025-02-12",4.21,4.35,3.82,4.02,259300.0],["2025-02-13",3.99,4.31,3.9,4.21,163400.0],["2025-02-14",4.23,4.34,4.0,4.03,95600.0],["2025-02-18",4.0,4.1,3.72,3.86,214000.0],["2025-02-19",3.83,4.24,3.78,4.18,90800.0],["2025-02-20",4.16,4.17,3.93,4.03,68600.0],["2025-02-21",4.02,4.255,3.78,3.86,114800.0],["2025-02-24",3.99,4.389,3.92,4.12,161500.0],["2025-02-25",4.09,4.196,3.99,4.11,58000.0],["2025-02-26",4.23,4.98,4.12,4.19,221100.0],["2025-02-27",4.14,4.358,4.11,4.24,77800.0],["2025-02-28",4.23,4.54,4.15,4.26,180800.0],["2025-03-03",4.32,4.72,4.32,4.475,169700.0],["2025-03-04",4.46,4.52,4.285,4.35,134000.0],["2025-03-05",4.37,4.425,3.84,4.12,131300.0],["2025-03-06",4.05,4.19,3.96,4.03,52400.0],["2025-03-07",4.02,4.14,3.88,3.96,69400.0],["2025-03-10",4.0,4.19,3.58,3.98,183800.0],["2025-03-11",3.98,4.145,3.98,4.11,48900.0],["2025-03-12",4.12,4.29,4.055,4.09,125100.0],["2025-03-13",4.07,4.24,3.903,4.0,51800.0],["2025-03-14",4.09,4.14,3.918,4.12,46900.0],["2025-03-17",4.08,4.37,3.98,4.25,91200.0],["2025-03-18",4.27,4.344,4.22,4.29,40800.0],["2025-03-19",4.25,4.92,4.24,4.77,190800.0],["2025-03-20",4.78,4.78,4.572,4.72,63300.0],["2025-03-21",4.75,5.45,4.63,5.4,256300.0],["2025-03-24",5.35,5.39,5.11,5.27,214000.0],["2025-03-25",5.27,5.45,5.01,5.18,139700.0],["2025-03-26",5.1,5.33,4.65,4.72,219400.0],["2025-03-27",4.7,5.1,4.632,5.05,88800.0],["2025-03-28",5.0,5.13,4.67,4.73,106000.0],["2025-03-31",4.57,4.57,3.985,4.1,190000.0],["2025-04-01",4.09,4.6,4.09,4.47,165300.0],["2025-04-02",4.59,4.81,4.5,4.6,138000.0],["2025-04-03",4.6,4.6,4.18,4.18,80700.0],["2025-04-04",4.09,4.1,3.75,3.81,170600.0],["2025-04-07",3.5,4.0,3.5,3.53,167900.0],["2025-04-08",3.81,3.88,3.24,3.32,192500.0],["2025-04-09",3.27,4.01,3.12,3.82,210500.0],["2025-04-10",3.7,3.82,3.405,3.59,73500.0],["2025-04-11",3.6,3.773,3.509,3.6,34100.0],["2025-04-14",3.69,3.8,3.25,3.44,151100.0],["2025-04-15",3.44,3.735,3.44,3.66,60800.0],["2025-04-16",3.63,3.71,3.511,3.59,73300.0],["2025-04-17",3.53,3.557,3.39,3.49,42900.0],["2025-04-21",3.43,3.43,3.04,3.25,121600.0],["2025-04-22",3.25,3.64,3.25,3.48,69300.0],["2025-04-23",3.8,4.01,3.79,3.85,233500.0],["2025-04-24",3.77,3.84,3.599,3.69,44000.0],["2025-04-25",3.73,3.83,3.56,3.64,201600.0],["2025-04-28",3.7,4.12,3.63,4.12,114800.0],["2025-04-29",4.03,4.26,3.85,3.85,131700.0],["2025-04-30",4.06,4.29,3.75,4.16,252000.0],["2025-05-01",4.33,5.83,4.33,5.2,1881600.0],["2025-05-02",5.21,5.73,5.09,5.2,712300.0],["2025-05-05",5.22,5.3,4.77,5.02,270900.0],["2025-05-06",4.925,4.94,4.6,4.74,263300.0],["2025-05-07",4.8,4.87,4.51,4.61,133000.0],["2025-05-08",4.6,5.0,4.53,4.85,166800.0],["2025-05-09",4.84,4.99,4.8,4.9,71200.0],["2025-05-12",5.06,5.3,4.829,4.83,157200.0],["2025-05-13",4.85,5.0,4.63,4.75,94100.0],["2025-05-14",4.77,4.98,4.61,4.685,94800.0],["2025-05-15",4.63,4.76,4.515,4.66,49800.0],["2025-05-16",4.66,4.665,4.445,4.58,90800.0],["2025-05-19",4.44,4.66,4.44,4.66,61800.0],["2025-05-20",4.63,4.65,4.54,4.59,35000.0],["2025-05-21",4.55,4.557,4.31,4.35,76300.0],["2025-05-22",4.35,4.646,4.23,4.295,55300.0],["2025-05-23",4.23,4.45,4.05,4.2,136800.0],["2025-05-27",4.15,4.4,4.14,4.28,93600.0],["2025-05-28",4.25,4.339,4.125,4.17,57700.0],["2025-05-29",4.12,4.25,4.0,4.03,59400.0],["2025-05-30",4.02,4.125,3.99,4.03,81100.0],["2025-06-02",4.0,4.3,4.0,4.25,105900.0],["2025-06-03",4.29,4.29,4.129,4.24,46300.0],["2025-06-04",4.21,4.249,4.13,4.14,31000.0],["2025-06-05",4.13,4.175,3.92,3.95,102400.0],["2025-06-06",3.95,4.08,3.92,4.02,61700.0],["2025-06-09",4.08,4.4,4.05,4.27,107700.0],["2025-06-10",4.3,4.45,4.2,4.29,67600.0],["2025-06-11",4.28,4.29,4.19,4.22,32000.0],["2025-06-12",4.18,4.18,4.05,4.07,29900.0],["2025-06-13",4.01,4.08,3.92,3.97,56400.0],["2025-06-16",4.0,4.085,3.88,3.9,60000.0],["2025-06-17",3.89,4.033,3.89,3.92,38800.0],["2025-06-18",3.92,4.0,3.88,3.89,28900.0],["2025-06-20",3.9,3.96,3.76,3.88,88000.0],["2025-06-23",3.8,3.9,3.73,3.83,39700.0],["2025-06-24",3.87,4.0,3.852,3.89,67200.0],["2025-06-25",3.89,4.0,3.66,3.67,79600.0],["2025-06-26",3.67,3.838,3.63,3.69,103400.0],["2025-06-27",3.67,3.75,3.6,3.61,77400.0],["2025-06-30",3.61,3.824,3.61,3.77,39400.0],["2025-07-01",3.865,3.88,3.735,3.86,23300.0],["2025-07-02",3.86,3.97,3.79,3.79,54500.0],["2025-07-03",3.79,3.9,3.76,3.78,29500.0],["2025-07-07",3.75,3.76,3.55,3.55,139300.0],["2025-07-08",3.65,3.75,3.62,3.75,78300.0],["2025-07-09",3.74,3.75,3.652,3.67,29400.0],["2025-07-10",3.7,3.75,3.67,3.67,35700.0],["2025-07-11",3.63,3.76,3.6,3.6,41200.0],["2025-07-14",3.6,3.64,3.55,3.55,71300.0],["2025-07-15",3.55,3.657,3.54,3.57,78000.0],["2025-07-16",3.59,3.735,3.56,3.69,19900.0],["2025-07-17",3.66,3.72,3.66,3.67,21300.0],["2025-07-18",3.68,3.78,3.61,3.65,29000.0],["2025-07-21",3.68,3.7,3.61,3.61,34700.0],["2025-07-22",3.61,3.79,3.61,3.75,83300.0],["2025-07-23",3.76,3.86,3.73,3.8,61100.0],["2025-07-24",3.78,3.9,3.777,3.9,13100.0],["2025-07-25",3.85,3.89,3.801,3.81,25300.0],["2025-07-28",3.84,4.19,3.84,4.06,104700.0],["2025-07-29",4.08,4.09,4.0,4.05,23300.0],["2025-07-30",4.03,4.11,3.85,4.01,39400.0],["2025-07-31",4.01,4.08,3.95,3.95,30500.0],["2025-08-01",3.88,4.0,3.88,3.94,44900.0],["2025-08-04",4.15,4.48,4.145,4.48,198200.0],["2025-08-05",4.57,5.0,4.53,4.845,273500.0],["2025-08-06",4.0,4.0,3.13,3.495,672800.0],["2025-08-07",3.53,3.645,3.52,3.54,131400.0],["2025-08-08",3.62,3.89,3.5,3.57,155000.0],["2025-08-11",3.55,3.744,3.43,3.45,131600.0],["2025-08-12",3.47,3.67,3.39,3.5,105000.0],["2025-08-13",3.52,3.595,3.43,3.46,51700.0],["2025-08-14",3.44,3.5,3.42,3.445,48300.0],["2025-08-15",3.46,3.471,3.34,3.36,39200.0],["2025-08-18",3.36,3.435,3.3,3.31,53700.0],["2025-08-19",3.31,3.42,3.217,3.22,39600.0],["2025-08-20",3.25,3.25,3.2,3.21,32100.0],["2025-08-21",3.18,3.25,3.15,3.17,19900.0],["2025-08-22",3.18,3.342,3.15,3.24,72600.0],["2025-08-25",3.25,3.435,3.2,3.21,62300.0],["2025-08-26",3.21,3.315,3.18,3.2,101300.0],["2025-08-27",3.25,3.531,3.25,3.31,79400.0],["2025-08-28",3.3,3.35,3.26,3.31,17500.0],["2025-08-29",3.35,3.477,3.3,3.36,82400.0],["2025-09-02",3.35,3.39,3.2,3.26,97700.0],["2025-09-03",3.3,3.37,3.25,3.37,156000.0],["2025-09-04",3.38,3.415,3.3,3.31,80600.0],["2025-09-05",3.34,3.422,3.23,3.34,57300.0],["2025-09-08",3.36,3.39,3.21,3.25,87800.0],["2025-09-09",3.25,3.379,3.2,3.23,50900.0],["2025-09-10",3.23,3.33,3.2,3.26,89300.0],["2025-09-11",3.26,3.29,3.23,3.28,40300.0],["2025-09-12",3.3,3.387,3.3,3.38,25900.0],["2025-09-15",3.38,3.38,3.35,3.37,14500.0],["2025-09-16",3.37,3.375,3.33,3.37,14800.0],["2025-09-17",3.33,3.36,3.32,3.32,12600.0],["2025-09-18",3.35,3.355,3.314,3.35,22100.0],["2025-09-19",3.33,3.39,3.3,3.37,44500.0],["2025-09-22",3.37,3.64,3.32,3.57,87500.0],["2025-09-23",3.56,3.633,3.471,3.52,40700.0],["2025-09-24",3.51,3.54,3.42,3.43,21900.0],["2025-09-25",3.41,3.48,3.4,3.45,16100.0],["2025-09-26",3.45,3.484,3.402,3.45,16400.0],["2025-09-29",3.46,3.46,3.38,3.383,45500.0],["2025-09-30",3.46,3.46,3.33,3.335,44100.0],["2025-10-01",3.33,3.349,3.29,3.29,17300.0],["2025-10-02",3.32,3.32,3.25,3.25,18800.0],["2025-10-03",3.26,3.27,3.12,3.13,37400.0],["2025-10-06",3.13,3.17,3.12,3.16,30200.0],["2025-10-07",3.16,3.24,3.15,3.16,46800.0],["2025-10-08",3.25,3.26,3.19,3.21,37700.0],["2025-10-09",3.2,3.29,3.19,3.29,15200.0],["2025-10-10",3.24,3.27,3.12,3.14,54400.0],["2025-10-13",3.19,3.19,3.12,3.14,22800.0],["2025-10-14",3.13,3.18,3.121,3.133,18400.0],["2025-10-15",3.14,3.17,3.12,3.12,24600.0],["2025-10-16",3.1,3.12,3.08,3.08,51800.0],["2025-10-17",3.07,3.095,3.03,3.08,23800.0],["2025-10-20",3.05,3.08,3.0,3.0,15900.0],["2025-10-21",3.02,3.06,3.0,3.03,27300.0],["2025-10-22",3.0,3.02,2.99,3.02,15800.0],["2025-10-23",3.01,3.08,3.01,3.067,13200.0],["2025-10-24",3.048,3.2,3.048,3.07,98500.0],["2025-10-27",3.07,3.17,3.07,3.17,15800.0],["2025-10-28",3.14,3.19,3.1,3.14,32000.0],["2025-10-29",3.14,3.26,3.12,3.25,40500.0],["2025-10-30",3.22,3.29,3.22,3.24,26600.0],["2025-10-31",3.28,3.28,3.14,3.22,31000.0],["2025-11-03",3.18,3.18,3.008,3.02,41500.0],["2025-11-04",3.04,3.106,3.0,3.05,38000.0],["2025-11-05",3.03,3.13,2.95,3.09,86900.0],["2025-11-06",3.1,3.16,3.05,3.09,19700.0],["2025-11-07",3.09,3.14,3.05,3.14,25500.0],["2025-11-10",3.18,3.19,3.11,3.11,24000.0],["2025-11-11",3.1,3.14,2.94,3.07,149000.0],["2025-11-12",3.04,3.245,2.938,3.2,160500.0],["2025-11-13",3.21,3.21,3.03,3.06,24700.0],["2025-11-14",3.0,3.095,3.0,3.0,60700.0],["2025-11-17",3.04,3.085,2.91,2.95,57700.0],["2025-11-18",2.93,2.96,2.81,2.9,48300.0],["2025-11-19",2.89,2.93,2.85,2.85,10400.0],["2025-11-20",2.9,2.9,2.8,2.8,28000.0],["2025-11-21",2.8,2.84,2.75,2.77,23700.0],["2025-11-24",2.81,2.825,2.71,2.8,157200.0],["2025-11-25",2.75,2.8,2.74,2.79,31000.0],["2025-11-26",2.81,2.93,2.8,2.92,135600.0],["2025-11-28",2.94,3.08,2.94,3.07,80800.0],["2025-12-01",3.1,3.25,3.02,3.17,81000.0],["2025-12-02",3.15,3.205,3.09,3.12,78700.0],["2025-12-03",3.12,3.16,3.1,3.16,11700.0],["2025-12-04",3.12,3.18,3.12,3.14,12400.0],["2025-12-05",3.155,3.177,3.11,3.11,10800.0],["2025-12-08",3.11,3.13,2.92,2.92,40800.0],["2025-12-09",2.86,2.965,2.86,2.9,24600.0],["2025-12-10",2.91,2.955,2.88,2.89,71200.0],["2025-12-11",2.88,3.0,2.88,2.96,26400.0],["2025-12-12",2.96,2.99,2.86,2.92,26500.0],["2025-12-15",2.92,2.96,2.92,2.92,19600.0],["2025-12-16",2.93,2.931,2.92,2.93,10500.0],["2025-12-17",2.92,2.98,2.868,2.91,91200.0],["2025-12-18",2.9,3.15,2.9,3.05,119800.0],["2025-12-19",3.03,3.036,2.82,2.9,82100.0],["2025-12-22",2.9,2.96,2.83,2.83,89200.0],["2025-12-23",2.81,2.94,2.81,2.92,87600.0],["2025-12-24",2.91,2.94,2.9,2.91,7700.0],["2025-12-26",2.88,2.94,2.87,2.89,37300.0],["2025-12-29",2.9,2.95,2.9,2.91,25400.0],["2025-12-30",2.89,3.0,2.89,2.9,52600.0],["2025-12-31",2.91,2.926,2.89,2.9,9000.0],["2026-01-02",2.92,2.93,2.81,2.81,34400.0],["2026-01-05",2.81,2.83,2.79,2.793,29700.0],["2026-01-06",2.8,2.86,2.785,2.86,22100.0],["2026-01-07",2.86,2.9,2.86,2.87,22300.0],["2026-01-08",2.87,2.927,2.87,2.9,17400.0],["2026-01-09",2.915,2.927,2.9,2.905,16700.0],["2026-01-12",2.9,2.93,2.85,2.85,53200.0],["2026-01-13",2.88,2.9,2.86,2.9,33000.0],["2026-01-14",2.87,2.89,2.75,2.84,40300.0],["2026-01-15",2.84,2.86,2.75,2.83,40200.0],["2026-01-16",2.83,2.86,2.8,2.81,33700.0],["2026-01-20",2.76,2.865,2.75,2.81,43800.0],["2026-01-21",2.81,2.826,2.8,2.805,18600.0],["2026-01-22",2.83,2.85,2.8,2.8,19000.0],["2026-01-23",2.8,2.84,2.753,2.83,17800.0],["2026-01-26",2.83,2.85,2.79,2.835,15200.0],["2026-01-27",2.84,2.85,2.8,2.8,10800.0],["2026-01-28",2.8,2.82,2.8,2.82,8300.0],["2026-01-29",2.8,2.86,2.8,2.85,54300.0],["2026-01-30",2.85,2.86,2.8,2.86,30300.0],["2026-02-02",2.8,2.99,2.8,2.87,99300.0],["2026-02-03",2.98,3.03,2.8,2.91,124200.0],["2026-02-04",2.95,3.16,2.84,2.95,460500.0],["2026-02-05",2.97,3.0,2.78,2.8,111100.0],["2026-02-06",2.8,2.98,2.79,2.98,77700.0],["2026-02-09",2.98,3.12,2.94,3.03,150200.0],["2026-02-10",3.04,3.05,2.98,3.0,78500.0],["2026-02-11",3.02,3.04,2.82,2.85,63800.0],["2026-02-12",2.85,2.89,2.765,2.89,132600.0],["2026-02-13",2.89,2.93,2.86,2.9,26100.0],["2026-02-17",2.9,3.035,2.9,3.03,52800.0],["2026-02-18",3.03,3.04,2.99,2.99,16700.0],["2026-02-19",3.0,3.0,2.95,2.99,16200.0],["2026-02-20",2.99,2.99,2.9,2.9,60700.0],["2026-02-23",2.89,2.9,2.85,2.9,75800.0],["2026-02-24",2.89,2.91,2.85,2.88,37200.0],["2026-02-25",2.91,2.99,2.86,2.94,83500.0],["2026-02-26",2.95,2.99,2.92,2.94,32600.0],["2026-02-27",2.95,2.96,2.9,2.92,74400.0],["2026-03-02",2.91,2.94,2.91,2.91,20900.0],["2026-03-03",2.91,2.98,2.9,2.98,39600.0],["2026-03-04",2.97,2.98,2.935,2.96,19700.0],["2026-03-05",2.94,3.0,2.93,3.0,26600.0],["2026-03-06",2.98,3.005,2.94,2.99,44100.0],["2026-03-09",2.95,2.96,2.88,2.92,29300.0],["2026-03-10",2.92,2.93,2.88,2.9,21600.0],["2026-03-11",2.92,2.92,2.83,2.86,22100.0],["2026-03-12",2.85,2.86,2.8,2.81,34800.0],["2026-03-13",2.83,2.83,2.75,2.81,34600.0],["2026-03-16",2.8,2.8,2.77,2.8,12700.0],["2026-03-17",2.82,2.82,2.77,2.81,16900.0],["2026-03-18",2.81,2.81,2.78,2.8,17000.0],["2026-03-19",2.78,2.81,2.77,2.81,16400.0],["2026-03-20",2.78,2.785,2.72,2.72,9200.0],["2026-03-23",2.74,2.75,2.64,2.67,32700.0],["2026-03-24",2.67,2.69,2.63,2.66,13600.0],["2026-03-25",2.67,2.83,2.63,2.83,48900.0],["2026-03-26",2.79,2.96,2.79,2.93,35300.0],["2026-03-27",2.93,2.93,2.65,2.74,77700.0],["2026-03-30",2.76,2.76,2.65,2.66,39900.0],["2026-03-31",2.67,2.74,2.65,2.71,23100.0],["2026-04-01",2.73,2.88,2.705,2.88,32700.0],["2026-04-02",2.8,2.96,2.775,2.92,43800.0],["2026-04-06",2.95,2.95,2.9,2.93,18100.0],["2026-04-07",2.92,2.92,2.87,2.89,14500.0],["2026-04-08",2.9,2.9,2.7,2.71,46800.0],["2026-04-09",2.71,2.72,2.66,2.68,18400.0],["2026-04-10",2.7,2.71,2.65,2.69,17600.0],["2026-04-13",2.67,2.69,2.59,2.69,39900.0],["2026-04-14",2.66,2.7,2.63,2.67,8600.0],["2026-04-15",2.67,2.77,2.67,2.77,15500.0],["2026-04-16",2.73,2.8,2.73,2.77,20900.0],["2026-04-17",2.78,2.79,2.73,2.79,36100.0],["2026-04-20",2.78,2.78,2.75,2.78,18300.0],["2026-04-21",2.79,2.81,2.78,2.81,14800.0],["2026-04-22",2.82,2.83,2.79,2.8,10400.0],["2026-04-23",2.81,2.82,2.77,2.77,10000.0],["2026-04-24",2.78,2.79,2.75,2.79,11500.0],["2026-04-27",2.77,2.8,2.76,2.78,24000.0],["2026-04-28",2.77,2.915,2.75,2.86,110100.0],["2026-04-29",2.85,2.85,2.8,2.8,12000.0],["2026-04-30",2.81,2.83,2.79,2.83,25400.0],["2026-05-01",2.83,2.85,2.8,2.85,8500.0],["2026-05-04",2.83,2.88,2.77,2.8,53100.0],["2026-05-05",2.8,2.895,2.8,2.88,154200.0],["2026-05-06",2.95,3.4,2.94,3.19,527700.0],["2026-05-07",3.2,3.68,3.2,3.58,257200.0],["2026-05-08",3.57,3.64,3.37,3.47,58900.0],["2026-05-11",3.46,3.491,3.25,3.26,73400.0],["2026-05-12",3.23,3.23,2.91,3.0,187400.0],["2026-05-13",2.98,3.029,2.9,2.97,50700.0],["2026-05-14",2.96,3.01,2.96,2.96,21200.0],["2026-05-15",2.96,3.09,2.96,3.07,27900.0],["2026-05-18",3.08,3.11,3.04,3.07,30600.0],["2026-05-19",3.06,3.15,3.06,3.14,33600.0],["2026-05-20",3.13,3.33,3.12,3.25,85000.0],["2026-05-21",3.25,3.27,3.18,3.23,18500.0],["2026-05-22",3.2,3.32,3.19,3.29,52000.0],["2026-05-26",3.33,3.55,3.305,3.49,53600.0],["2026-05-27",3.44,3.6,3.401,3.5,51900.0],["2026-05-28",3.5,3.75,3.429,3.73,49500.0],["2026-05-29",3.75,3.75,3.51,3.67,52200.0],["2026-06-01",3.53,3.97,3.39,3.94,146000.0],["2026-06-02",3.91,3.95,3.85,3.88,94000.0],["2026-06-03",3.79,4.2,3.66,4.11,123200.0],["2026-06-04",4.14,4.382,4.13,4.15,80700.0],["2026-06-05",4.09,4.35,3.6,4.29,113200.0],["2026-06-08",4.36,4.5,4.34,4.44,68200.0],["2026-06-09",4.51,4.68,4.51,4.64,90600.0],["2026-06-10",4.6,4.79,4.43,4.71,119400.0],["2026-06-11",4.7,4.78,4.12,4.31,149000.0],["2026-06-12",4.2,4.31,3.85,3.86,163800.0],["2026-06-15",3.98,4.31,3.86,4.3,88900.0],["2026-06-16",4.3,4.74,4.297,4.42,197200.0],["2026-06-17",4.42,4.72,4.42,4.49,103700.0],["2026-06-18",4.46,4.719,4.39,4.65,145500.0],["2026-06-22",4.61,4.8,4.572,4.71,106000.0],["2026-06-23",4.66,4.99,4.6,4.82,134900.0],["2026-06-24",4.9,5.22,4.804,5.14,121000.0],["2026-06-25",5.17,5.34,4.96,4.96,96100.0],["2026-06-26",4.96,5.5,4.96,5.31,155700.0],["2026-06-29",5.33,5.439,5.213,5.23,116700.0],["2026-06-30",5.22,5.5,5.13,5.47,188800.0],["2026-07-01",5.46,5.7,5.36,5.42,210800.0],["2026-07-02",5.34,5.56,5.07,5.41,116300.0],["2026-07-06",5.41,5.6,5.25,5.27,112962.770616],["2026-07-07",5.31,5.49,5.17,5.26,114000.78247],["2026-07-08",5.26,5.53,5.22,5.34,83011.031029],["2026-07-09",5.29,5.47,5.09,5.34,130277.955193],["2026-07-10",5.34,5.49,5.17,5.32,99332.892368],["2026-07-13",5.29,5.4885,5.2094,5.31,53038.576797],["2026-07-14",5.31,5.42,5.23,5.4,70340.552749],["2026-07-15",5.45,5.6,5.435,5.52,71688.185428],["2026-07-16",5.56,5.6,5.4004,5.5,89598.683317],["2026-07-17",5.46,5.67,5.09,5.64,95960.625166],["2026-07-20",5.65,5.78,5.35,5.415,102381.131966],["2026-07-21",5.38,5.63,5.17,5.54,70557.91842],["2026-07-22",5.49,5.545,5.277,5.38,43266.048958],["2026-07-23",5.33,5.46,5.06,5.24,85233.362489],["2026-07-24",5.22,5.59,5.22,5.46,71148.177951],["2026-07-27",5.42,5.54,4.95,5.4,60357.188351],["2026-07-28",5.46,5.6499,5.41,5.48,60461.939257],["2026-07-29",5.54,5.67,5.32,5.45,66650.886795],["2026-07-30",5.49,5.5,5.14,5.35,58103.079821],["2026-07-31",5.34,5.38,5.27,5.28,21582.982334],["2026-08-03",5.3,5.6,5.27,5.33,54404.223062],["2026-08-04",5.35,5.395,5.145,5.31,85571.89484],["2026-08-05",5.27,5.55,5.1,5.18,136389.805908],["2026-08-06",5.18,5.575,5.13,5.49,178197.476795],["2026-08-07",5.53,5.91,5.46,5.62,142094.186278],["2026-08-10",5.62,5.65,5.35,5.425,28218.097712],["2026-08-11",5.39,5.39,5.13,5.23,35551.325787],["2026-08-12",5.25,5.39,5.18,5.2,28245.112538],["2026-08-13",5.18,5.28,5.08,5.18,116837.626444],["2026-08-14",5.21,5.22,4.89,5.1,164482.497268],["2026-08-17",5.05,5.15,4.9282,5.01,136246.806074],["2026-08-18",4.95,5,4.79,4.79,134089.185435],["2026-08-19",4.79,5,4.57,4.9,169225.59423],["2026-08-20",4.91,4.98,4.67,4.89,68772.348605],["2026-08-21",5,5.5,4.995,5.41,219670.465563],["2026-08-24",5.37,5.63,5.25,5.58,141376.448393],["2026-08-25",5.62,5.87,5.39,5.52,650518.587085],["2026-08-26",5.6,5.8398,5.525,5.71,173550.067997],["2026-08-27",5.7,5.85,5.61,5.62,111261.162315],["2026-08-28",5.66,6.1,5.66,6,251884.457723],["2026-08-31",6.04,6.1,5.66,5.73,137123.67731],["2026-09-01",5.67,6.2,5.53,5.86,272909.344329],["2026-09-02",5.87,5.9999,5.75,5.85,139290.289408],["2026-09-03",5.88,6.49,5.88,6.4,203306.432236],["2026-09-04",6.4,6.49,5.97,5.99,110284.240125],["2026-09-08",6,6.0332,5.775,5.82,83240.009594],["2026-09-09",5.78,6.04,5.66,5.66,61433.114019],["2026-09-10",5.68,5.8554,5.65,5.65,48307.465564],["2026-09-11",5.67,5.8395,5.6,5.62,58218.189709],["2026-09-14",5.61,6.2399,5.44,5.77,201046.877926],["2026-09-15",5.76,5.86,5.41,5.84,161178.309226]]}