{"t":"XYF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-09-19",36.4872,49.3794,27.3654,29.1168,2191333.0],["2018-09-20",27.7303,30.406,27.0006,27.0006,421333.0],["2018-09-21",26.2708,26.2708,23.1086,23.1086,326800.0],["2018-09-24",22.2329,22.8167,21.041,21.5761,278000.0],["2018-09-25",21.5761,22.2329,21.4302,21.8923,117300.0],["2018-09-26",22.1842,23.2789,22.0869,22.8897,154833.0],["2018-09-27",23.4005,23.5221,20.9193,22.0869,100100.0],["2018-09-28",22.7437,22.7437,21.6491,21.8923,92300.0],["2018-10-01",21.9167,22.3788,21.6491,22.014,28800.0],["2018-10-02",22.014,22.8653,22.014,22.0383,53167.0],["2018-10-03",22.3302,22.6707,22.1599,22.6464,36500.0],["2018-10-04",22.6464,22.6464,21.6734,21.6734,31467.0],["2018-10-05",22.014,22.014,19.8977,21.7707,58267.0],["2018-10-08",21.7707,23.4248,20.8221,23.1329,63533.0],["2018-10-09",23.0843,23.2545,22.1356,23.2545,14500.0],["2018-10-10",23.0599,23.2302,22.3545,23.1086,18400.0],["2018-10-11",22.3545,23.1086,22.014,23.0356,26267.0],["2018-10-12",23.2789,24.0329,22.3302,22.4761,20367.0],["2018-10-15",22.014,23.5464,22.014,23.1086,23800.0],["2018-10-16",23.3762,23.5708,22.2815,23.2059,8800.0],["2018-10-17",23.741,23.741,22.4518,23.1086,8433.0],["2018-10-18",23.1816,23.2302,22.5491,23.1086,29400.0],["2018-10-19",22.914,22.914,21.4545,21.941,19367.0],["2018-10-22",22.4761,22.5978,21.941,21.941,10567.0],["2018-10-23",21.5518,21.8923,21.0167,21.2356,9933.0],["2018-10-24",21.4545,21.6491,20.7004,20.8221,17000.0],["2018-10-25",20.7977,21.1869,20.141,20.7004,5667.0],["2018-10-26",19.6545,20.6031,19.6545,19.922,4067.0],["2018-10-29",20.5545,20.5545,18.6571,19.0707,17767.0],["2018-10-30",19.5815,19.7031,18.2436,18.3166,10500.0],["2018-10-31",18.9977,18.9977,18.6328,18.6815,7467.0],["2018-11-01",18.4869,20.3112,18.2193,19.8247,12800.0],["2018-11-02",20.1896,20.2869,19.7518,19.7518,5133.0],["2018-11-05",19.9707,19.9707,18.9734,19.3139,5233.0],["2018-11-06",19.6301,20.068,19.6301,19.8734,4233.0],["2018-11-07",20.0923,20.0923,18.1463,18.4139,11833.0],["2018-11-08",18.6085,18.7788,18.4869,18.7544,1467.0],["2018-11-09",18.6085,18.8274,17.0274,17.1004,8833.0],["2018-11-12",17.1733,17.6355,16.2733,16.2976,10433.0],["2018-11-13",16.5652,16.5895,16.2733,16.2733,5400.0],["2018-11-14",16.4922,17.3193,16.3463,17.0274,13267.0],["2018-11-15",16.5652,17.4409,16.5652,17.3923,2767.0],["2018-11-16",17.6112,17.8788,17.149,17.2463,5600.0],["2018-11-19",17.7085,17.8544,17.4166,17.4652,11800.0],["2018-11-20",17.8787,17.8787,17.2706,17.7085,12300.0],["2018-11-21",17.9517,17.9517,16.8814,17.4896,22467.0],["2018-11-23",17.7328,18.2436,17.5868,17.7571,1567.0],["2018-11-26",18.2436,18.2436,17.8787,18.0247,3167.0],["2018-11-27",17.8544,18.0004,17.6355,17.7571,7900.0],["2018-11-28",17.9274,18.7301,17.7085,18.6085,5233.0],["2018-11-29",18.4869,19.2653,18.4869,18.9734,2800.0],["2018-11-30",18.9734,19.0463,17.0274,17.0274,8667.0],["2018-12-03",17.3193,18.5842,17.3193,17.7328,9367.0],["2018-12-04",17.7328,17.8544,17.2706,17.2706,7167.0],["2018-12-06",17.0274,17.3679,16.6625,17.0274,5967.0],["2018-12-07",17.0274,17.0274,14.9841,15.5679,30300.0],["2018-12-10",16.2247,16.2247,15.5679,15.5922,3267.0],["2018-12-11",15.3976,15.5192,14.8625,15.1057,12600.0],["2018-12-12",15.5192,15.5192,15.1057,15.4706,4500.0],["2018-12-13",15.4706,16.6382,15.4463,16.0057,4133.0],["2018-12-14",16.0301,16.4922,16.0057,16.0057,4233.0],["2018-12-17",16.4193,16.4193,16.0057,16.0057,3400.0],["2018-12-18",15.8598,16.176,15.5192,15.5192,5033.0],["2018-12-19",15.3733,15.3733,14.6435,14.6922,7367.0],["2018-12-20",14.6922,14.7165,14.1084,14.157,8167.0],["2018-12-21",13.6219,14.1084,13.3787,13.476,8500.0],["2018-12-24",13.7435,13.7435,12.7462,12.7705,1800.0],["2018-12-26",12.6489,13.0624,11.6273,11.7246,25700.0],["2018-12-27",11.6759,11.7975,10.8245,10.8975,22633.0],["2018-12-28",10.7029,10.9218,10.0948,10.2164,62633.0],["2018-12-31",10.3867,11.1651,10.2651,10.3867,15200.0],["2019-01-02",10.1921,10.5326,10.1191,10.5083,6567.0],["2019-01-03",10.9948,10.9948,10.3381,10.411,5067.0],["2019-01-04",10.7029,11.0678,10.484,10.7029,5167.0],["2019-01-07",10.9218,10.9218,10.7029,10.7759,2067.0],["2019-01-08",10.8245,12.503,10.8245,12.1381,9233.0],["2019-01-09",12.1624,14.2787,12.1624,13.2084,33733.0],["2019-01-10",13.2327,15.276,13.0868,15.203,26600.0],["2019-01-11",15.5436,15.5436,14.23,14.3516,23367.0],["2019-01-14",13.6462,14.8138,12.5516,13.1841,14067.0],["2019-01-15",13.4273,13.5489,13.1354,13.1841,5100.0],["2019-01-16",13.1841,13.6219,12.5759,12.5759,6033.0],["2019-01-17",12.3327,12.7705,12.284,12.4543,3733.0],["2019-01-18",13.0868,13.0868,12.503,12.7462,2333.0],["2019-01-22",12.8678,12.8678,12.284,12.4786,2600.0],["2019-01-23",12.1867,12.5759,12.1867,12.2354,3167.0],["2019-01-24",12.2354,13.0868,12.2354,13.0381,4000.0],["2019-01-25",13.0381,13.1111,12.503,12.5273,5200.0],["2019-01-28",12.4057,12.9651,11.6273,12.9651,7100.0],["2019-01-29",12.9651,13.0381,12.6732,13.0138,1967.0],["2019-01-30",12.8192,13.257,12.7705,13.0624,2300.0],["2019-01-31",13.2327,13.7922,13.2084,13.7679,1533.0],["2019-02-01",13.8895,14.4733,13.8895,14.1084,7700.0],["2019-02-04",13.7922,13.7922,13.2084,13.3787,4867.0],["2019-02-05",13.6462,13.9138,13.6462,13.6949,3233.0],["2019-02-06",13.7435,13.8652,13.3787,13.4516,4267.0],["2019-02-07",13.6219,13.6219,12.9651,12.9651,1967.0],["2019-02-08",13.2814,13.2814,11.9435,12.1624,11867.0],["2019-02-11",12.1381,12.6246,12.0408,12.6246,1100.0],["2019-02-12",12.6489,13.1111,12.5273,12.6003,3333.0],["2019-02-13",12.9165,12.9165,12.6246,12.8435,3500.0],["2019-02-14",13.2327,13.2327,12.7705,12.7705,3267.0],["2019-02-15",12.9895,13.2327,12.8922,13.1841,1533.0],["2019-02-19",13.4516,13.6219,13.0868,13.3057,10533.0],["2019-02-20",13.476,13.6949,13.33,13.6462,4567.0],["2019-02-21",13.6219,13.6706,12.7705,12.7949,11200.0],["2019-02-22",13.1354,13.9868,13.1354,13.8895,17833.0],["2019-02-25",14.23,17.222,14.23,17.222,46567.0],["2019-02-26",17.0031,18.3409,15.8598,17.295,22200.0],["2019-02-27",17.295,18.1463,16.7841,17.9031,27900.0],["2019-02-28",18.2193,18.2193,17.0274,17.7571,6633.0],["2019-03-01",17.9031,17.9031,17.3923,17.4409,2333.0],["2019-03-04",17.5382,17.7571,16.5652,16.9058,5267.0],["2019-03-05",17.1247,17.2463,16.2247,16.4193,7400.0],["2019-03-06",16.322,17.0274,16.322,16.3463,5567.0],["2019-03-07",16.3463,16.4436,15.8111,15.8841,8300.0],["2019-03-08",15.5679,15.6895,14.9841,15.4463,6300.0],["2019-03-11",15.203,16.7355,15.203,16.7112,5733.0],["2019-03-12",16.0544,16.0787,15.349,15.4463,16733.0],["2019-03-13",15.7868,15.7868,15.3246,15.349,10067.0],["2019-03-14",15.4463,15.4463,14.23,14.23,15733.0],["2019-03-15",13.8895,14.2543,13.2084,13.257,23233.0],["2019-03-18",13.257,15.4463,13.257,15.0327,14267.0],["2019-03-19",15.4463,16.7112,15.4463,15.7382,29233.0],["2019-03-20",15.8111,15.8598,14.5949,14.9598,12433.0],["2019-03-21",14.4489,14.8625,14.4489,14.7895,3400.0],["2019-03-22",14.4489,14.7895,14.4489,14.5949,3333.0],["2019-03-25",14.1084,14.7408,14.1084,14.5949,6200.0],["2019-03-26",14.5949,14.9841,14.5949,14.5949,2800.0],["2019-03-27",14.4489,14.5462,14.1084,14.4976,1100.0],["2019-03-28",14.0111,14.2787,13.6462,14.0598,4867.0],["2019-03-29",13.8652,14.1327,13.5246,13.6219,10533.0],["2019-04-01",13.6706,14.23,13.6706,13.6706,4233.0],["2019-04-02",13.5003,13.9381,13.5003,13.7435,3433.0],["2019-04-03",13.5976,14.303,13.5003,14.1084,8533.0],["2019-04-04",13.6381,14.2817,13.5639,14.0094,5533.0],["2019-04-05",13.6876,14.5787,13.6876,14.5292,8033.0],["2019-04-08",13.6876,14.3559,13.2421,13.4896,17767.0],["2019-04-09",13.4649,13.6134,13.1431,13.4896,17833.0],["2019-04-10",13.2668,13.3659,13.1431,13.1678,5300.0],["2019-04-11",12.9203,13.3659,12.9203,13.2421,5667.0],["2019-04-12",13.0936,13.1926,12.9698,13.1431,8033.0],["2019-04-15",12.9946,13.1926,12.7718,12.7966,7967.0],["2019-04-16",12.7223,13.5391,12.7223,13.4401,3033.0],["2019-04-17",13.1926,13.5144,12.6233,12.6728,48100.0],["2019-04-18",12.6728,13.1926,12.6728,12.7718,17233.0],["2019-04-22",12.5738,12.7718,12.4005,12.45,13000.0],["2019-04-23",12.4005,12.6233,12.4005,12.4748,3167.0],["2019-04-24",12.4005,12.5243,12.3758,12.3758,9467.0],["2019-04-25",12.3758,12.4005,12.252,12.351,8233.0],["2019-04-26",12.252,12.351,12.1283,12.2025,9533.0],["2019-04-29",12.0788,12.7471,12.0788,12.5491,8033.0],["2019-04-30",12.3758,12.7471,12.2273,12.252,4233.0],["2019-05-01",12.252,12.4253,12.153,12.153,6400.0],["2019-05-02",12.1778,12.1778,11.2867,12.0045,39633.0],["2019-05-03",11.7322,12.9698,11.7322,12.8213,14967.0],["2019-05-06",12.3758,12.5986,11.856,12.5986,13200.0],["2019-05-07",12.252,12.4748,12.252,12.4005,8800.0],["2019-05-08",12.2025,12.3758,12.0045,12.3758,6067.0],["2019-05-09",12.2768,12.2768,11.9798,12.1035,4867.0],["2019-05-10",11.8808,12.2273,11.8808,12.054,5867.0],["2019-05-13",11.6332,12.1035,11.6332,11.7075,120567.0],["2019-05-14",11.3857,12.252,11.2867,12.0788,156267.0],["2019-05-15",11.8065,13.6876,11.8065,13.3659,35333.0],["2019-05-16",13.3411,13.4896,12.4995,13.2173,31833.0],["2019-05-17",13.4896,13.4896,12.6233,13.2916,18900.0],["2019-05-20",12.8956,13.9846,12.7718,13.1183,27167.0],["2019-05-21",12.9946,14.1084,12.5243,14.1084,22900.0],["2019-05-22",13.4154,14.4797,13.4154,14.0836,28167.0],["2019-05-23",13.6134,13.9351,13.2173,13.6629,40467.0],["2019-05-24",13.3659,13.4649,12.351,13.0193,37667.0],["2019-05-28",12.7718,12.8213,12.0045,12.0045,247100.0],["2019-05-29",11.5095,11.5095,10.2967,10.5194,51067.0],["2019-05-30",10.5689,10.7669,10.3214,10.6679,37533.0],["2019-05-31",10.5937,10.7669,10.1481,10.6184,26500.0],["2019-06-03",10.2967,10.8412,10.0986,10.5442,38767.0],["2019-06-04",10.5442,10.8907,9.9254,10.8412,43167.0],["2019-06-05",10.6432,10.6927,10.1729,10.3957,21967.0],["2019-06-06",10.1977,10.3462,9.4799,9.6036,13533.0],["2019-06-07",9.5541,9.8264,9.5541,9.7769,4633.0],["2019-06-10",9.6779,10.1729,9.6284,10.0244,8667.0],["2019-06-11",9.8511,10.2472,9.7769,10.0739,12400.0],["2019-06-12",9.8264,9.9996,9.5294,9.6531,15467.0],["2019-06-13",9.6036,9.7769,9.3066,9.4056,17400.0],["2019-06-14",9.1828,9.6284,9.1828,9.4056,18267.0],["2019-06-17",9.4056,9.6036,9.0838,9.5294,9167.0],["2019-06-18",9.4056,9.7026,9.4056,9.5294,5733.0],["2019-06-19",9.4799,10.0244,9.4799,9.9749,7667.0],["2019-06-20",10.0739,10.0739,9.9501,9.9749,5433.0],["2019-06-21",9.9749,10.1234,9.9006,10.0739,4300.0],["2019-06-24",9.9006,9.9254,9.4304,9.4304,5633.0],["2019-06-25",9.2818,9.5046,9.0096,9.5046,10767.0],["2019-06-26",9.2571,9.5046,9.2323,9.2571,7433.0],["2019-06-27",9.2076,9.3066,9.0343,9.2323,7267.0],["2019-06-28",9.1086,9.2818,8.8363,9.2818,14533.0],["2019-07-01",9.2818,9.5541,9.2818,9.3561,10967.0],["2019-07-02",9.2818,9.4056,8.6878,9.1581,32333.0],["2019-07-03",8.8611,9.2571,8.8611,9.0343,7167.0],["2019-07-05",8.7373,9.0343,8.7373,8.8611,8833.0],["2019-07-08",8.8116,8.8116,8.564,8.6631,23867.0],["2019-07-09",8.5888,8.5888,8.2918,8.3908,10233.0],["2019-07-10",8.267,8.4155,8.0938,8.2175,10600.0],["2019-07-11",8.1185,8.1928,7.9948,8.1433,5333.0],["2019-07-12",8.168,8.2918,7.6235,7.772,10833.0],["2019-07-15",7.673,8.1433,7.673,7.7967,7833.0],["2019-07-16",7.6977,7.7967,7.3512,7.4502,16433.0],["2019-07-17",7.4502,7.475,7.3265,7.475,31233.0],["2019-07-18",7.4255,7.4502,7.2027,7.3265,18200.0],["2019-07-19",7.2027,7.7225,7.2027,7.475,15233.0],["2019-07-22",7.475,7.6235,7.3512,7.376,13567.0],["2019-07-23",7.3512,7.7225,7.277,7.5492,14733.0],["2019-07-24",7.5492,7.574,7.277,7.4255,10100.0],["2019-07-25",7.3265,7.376,7.0047,7.1285,15700.0],["2019-07-26",7.0047,7.1285,6.9304,6.9799,11233.0],["2019-07-29",6.9057,7.0294,6.6087,7.0294,27133.0],["2019-07-30",6.8562,7.0294,6.6829,7.0047,15800.0],["2019-07-31",6.7819,7.0542,6.7819,7.0542,25467.0],["2019-08-01",7.079,7.079,6.9057,6.9304,10433.0],["2019-08-02",6.8562,7.178,6.8562,7.178,6500.0],["2019-08-05",6.8809,7.178,6.8562,7.079,20600.0],["2019-08-06",7.0542,7.178,7.0542,7.178,8467.0],["2019-08-07",7.0542,7.1532,7.0542,7.079,9433.0],["2019-08-08",7.079,7.079,6.8562,6.9799,3533.0],["2019-08-09",6.9057,6.9057,6.6087,6.7077,4600.0],["2019-08-12",6.5592,6.6582,6.1384,6.1879,17133.0],["2019-08-13",6.1136,6.6829,6.1136,6.6829,15900.0],["2019-08-14",6.3364,6.8067,6.3364,6.7819,6200.0],["2019-08-15",6.4107,6.5592,6.3364,6.3612,22400.0],["2019-08-16",6.3612,6.7324,6.3612,6.5097,25500.0],["2019-08-19",7.0294,7.0294,6.5839,6.8809,11900.0],["2019-08-20",6.6334,6.8067,6.6087,6.6334,4200.0],["2019-08-21",6.5839,6.8067,6.5839,6.5839,6033.0],["2019-08-22",6.5839,6.7324,6.4849,6.5344,11267.0],["2019-08-23",6.3612,6.4354,6.1879,6.2126,16600.0],["2019-08-26",6.1879,6.3117,6.1879,6.3117,4433.0],["2019-08-27",6.2374,6.2374,6.1879,6.2374,21633.0],["2019-08-28",6.1879,6.2374,6.1631,6.1879,5433.0],["2019-08-29",6.1879,6.3364,6.1879,6.2621,3667.0],["2019-08-30",6.2126,6.6582,6.2126,6.5097,12100.0],["2019-09-03",6.3364,6.4107,6.2126,6.2126,3400.0],["2019-09-04",6.1879,6.3117,6.1879,6.2126,3767.0],["2019-09-05",6.2869,6.5592,6.2621,6.5592,8933.0],["2019-09-06",6.4354,6.5592,6.2621,6.5344,4600.0],["2019-09-09",6.4107,9.4799,6.4107,8.1433,91233.0],["2019-09-10",7.9948,8.0443,7.2522,7.8215,22467.0],["2019-09-11",7.7967,7.9453,7.277,7.4997,24000.0],["2019-09-12",7.178,7.97,7.0542,7.8958,14100.0],["2019-09-13",7.7225,8.0443,7.5245,7.5492,12800.0],["2019-09-16",7.3265,7.8215,7.3265,7.673,4500.0],["2019-09-17",7.673,7.673,7.3512,7.4255,3667.0],["2019-09-18",7.2027,7.3265,7.1285,7.3017,4033.0],["2019-09-19",7.178,7.2027,6.9799,7.0542,5600.0],["2019-09-20",7.0542,7.1285,6.8809,6.9304,2267.0],["2019-09-23",6.7819,6.9304,6.6582,6.8067,27633.0],["2019-09-24",6.8067,6.9304,6.6829,6.7572,20633.0],["2019-09-25",6.9057,6.9057,6.5839,6.5839,1033.0],["2019-09-26",6.4602,6.5839,6.4602,6.4602,2533.0],["2019-09-27",6.4602,6.5344,6.0394,6.5344,6833.0],["2019-09-30",6.4107,6.4107,5.6186,5.6186,19467.0],["2019-10-01",5.6186,5.7671,5.3958,5.4453,7300.0],["2019-10-02",5.2473,5.3463,5.0246,5.1483,15633.0],["2019-10-03",5.1236,5.2968,5.1236,5.1236,5533.0],["2019-10-04",5.1978,5.1978,5.0741,5.1236,6067.0],["2019-10-07",5.0741,5.1236,4.9751,4.9998,13800.0],["2019-10-08",4.8761,5.0988,4.8266,4.9751,21867.0],["2019-10-09",4.9503,5.0741,4.9008,4.9256,10900.0],["2019-10-10",4.9503,5.0246,4.9256,5.0246,9633.0],["2019-10-11",4.9503,5.1978,4.9008,4.9998,10367.0],["2019-10-14",4.9751,5.1236,4.9751,5.0246,5467.0],["2019-10-15",4.9998,5.5196,4.9503,5.1236,41967.0],["2019-10-16",5.0246,5.1236,4.6533,4.9503,21067.0],["2019-10-17",4.9503,5.3463,4.8761,5.1483,18733.0],["2019-10-18",5.1483,5.2473,4.9256,4.9256,6167.0],["2019-10-21",4.9503,5.0741,4.7276,4.7523,34633.0],["2019-10-22",4.7028,4.8266,4.5048,4.5048,23100.0],["2019-10-23",4.4553,4.5543,4.4305,4.4553,16667.0],["2019-10-24",4.5048,4.5048,4.4305,4.4553,4567.0],["2019-10-25",4.4305,4.8018,4.4305,4.5295,9467.0],["2019-10-28",4.5048,4.8513,4.4553,4.7028,20500.0],["2019-10-29",4.6533,4.7276,4.579,4.6285,11833.0],["2019-10-30",4.579,4.6533,4.5048,4.5543,3467.0],["2019-10-31",4.4553,4.5048,4.183,4.183,18367.0],["2019-11-01",4.2325,4.579,4.2078,4.579,10300.0],["2019-11-04",4.5048,4.7028,4.4058,4.6038,8900.0],["2019-11-05",4.5543,5.1483,4.5543,4.9751,16033.0],["2019-11-06",4.8761,4.8761,4.4553,4.6533,6300.0],["2019-11-07",4.579,4.7276,4.48,4.48,11933.0],["2019-11-08",4.4553,4.7028,4.4553,4.6038,5633.0],["2019-11-11",4.579,4.6038,4.2325,4.5295,40467.0],["2019-11-12",4.4305,4.9503,4.4305,4.9503,30867.0],["2019-11-13",4.8266,4.9008,4.5048,4.5048,23467.0],["2019-11-14",4.381,4.9503,4.381,4.9503,12533.0],["2019-11-15",4.6533,4.8513,4.6533,4.8018,4167.0],["2019-11-18",4.8761,5.3711,4.8513,4.8513,28133.0],["2019-11-19",5.0493,5.0988,4.8513,4.8761,86700.0],["2019-11-20",4.7276,4.8266,4.579,4.579,16367.0],["2019-11-21",4.381,4.7028,4.084,4.4553,28300.0],["2019-11-22",4.3068,4.3315,4.1335,4.3068,6867.0],["2019-11-25",4.1088,4.4058,4.084,4.4058,13800.0],["2019-11-26",4.3563,4.9008,4.3315,4.9008,137933.0],["2019-11-27",4.8018,4.8018,4.5295,4.6038,11833.0],["2019-11-29",4.579,4.8761,4.3315,4.381,44833.0],["2019-12-02",4.3563,4.7028,4.2078,4.678,54933.0],["2019-12-03",4.4553,4.5048,4.3315,4.4058,42367.0],["2019-12-04",4.3563,4.4553,4.2573,4.381,36733.0],["2019-12-05",4.3315,4.4305,4.1088,4.2325,40400.0],["2019-12-06",4.2325,4.4553,4.183,4.381,44900.0],["2019-12-09",4.4305,4.7523,4.4058,4.7028,65300.0],["2019-12-10",4.7028,4.7028,4.5048,4.7028,45033.0],["2019-12-11",4.7028,4.7028,4.381,4.579,36333.0],["2019-12-12",4.4305,4.5048,4.2325,4.381,53600.0],["2019-12-13",4.381,4.5295,4.2573,4.5048,28633.0],["2019-12-16",4.3315,4.4305,4.3068,4.381,22200.0],["2019-12-17",4.282,4.4058,4.183,4.4058,16033.0],["2019-12-18",4.2078,4.381,4.2078,4.381,6900.0],["2019-12-19",4.3563,4.381,4.2325,4.381,7133.0],["2019-12-20",4.3068,4.381,4.282,4.381,7000.0],["2019-12-23",4.3315,4.5048,4.282,4.5048,15633.0],["2019-12-24",4.4553,4.48,4.3068,4.48,10233.0],["2019-12-26",4.4058,4.6533,4.1583,4.2573,67033.0],["2019-12-27",4.2078,4.4058,4.2078,4.282,24467.0],["2019-12-30",4.2078,4.4058,4.183,4.4058,33867.0],["2019-12-31",4.3315,4.4058,4.183,4.183,33900.0],["2020-01-02",4.381,4.4553,4.2573,4.3563,25400.0],["2020-01-03",4.282,4.4553,4.282,4.4058,5833.0],["2020-01-06",4.3068,4.4058,4.3068,4.3563,4833.0],["2020-01-07",4.3563,4.3563,4.2078,4.3315,5533.0],["2020-01-08",4.3315,4.3563,4.2078,4.2573,7200.0],["2020-01-09",4.2573,4.282,4.1335,4.1335,14033.0],["2020-01-10",4.1335,4.2078,4.084,4.2078,13067.0],["2020-01-13",4.1088,4.381,4.1088,4.1583,27467.0],["2020-01-14",4.1583,4.3315,4.084,4.084,14167.0],["2020-01-15",4.084,4.2573,4.084,4.2078,8867.0],["2020-01-16",4.1583,4.2078,4.1335,4.1583,14167.0],["2020-01-17",4.1335,4.381,4.1088,4.381,8900.0],["2020-01-21",4.3068,4.3068,4.1583,4.1583,6733.0],["2020-01-22",4.1583,4.282,4.1088,4.1088,6133.0],["2020-01-23",4.084,4.1088,3.7622,3.9107,24767.0],["2020-01-24",3.8117,3.9107,3.5395,3.787,18033.0],["2020-01-27",3.7127,3.7127,3.4157,3.4405,13433.0],["2020-01-28",3.292,3.589,3.292,3.391,12733.0],["2020-01-29",3.391,3.4405,3.3167,3.3167,8733.0],["2020-01-30",3.3167,3.3167,3.0692,3.0939,26567.0],["2020-01-31",3.0444,3.2177,3.0444,3.1187,2733.0],["2020-02-03",3.0939,3.391,3.0444,3.3167,18300.0],["2020-02-04",3.3415,3.4405,3.2672,3.3415,7533.0],["2020-02-05",3.2425,3.3415,3.2425,3.3167,3633.0],["2020-02-06",3.3415,3.6385,3.3415,3.5395,13133.0],["2020-02-07",3.5395,3.589,3.3662,3.391,8000.0],["2020-02-10",3.4157,3.4157,3.1682,3.292,7000.0],["2020-02-11",3.2425,3.787,3.2177,3.787,12467.0],["2020-02-12",3.7127,3.7375,3.5147,3.6632,7100.0],["2020-02-13",3.6632,3.6632,3.4652,3.49,4800.0],["2020-02-14",3.4652,3.4652,3.3167,3.3167,4333.0],["2020-02-18",3.193,3.391,3.1435,3.2672,8967.0],["2020-02-19",3.193,3.3415,3.193,3.2672,3900.0],["2020-02-20",3.2672,3.688,3.2672,3.688,24733.0],["2020-02-21",3.6632,3.688,3.4405,3.5147,4833.0],["2020-02-24",3.3415,3.3415,3.1435,3.3415,5800.0],["2020-02-25",3.3415,3.3415,3.2177,3.2177,9200.0],["2020-02-26",3.1682,3.2177,3.1435,3.1682,6033.0],["2020-02-27",3.1435,3.2177,3.1435,3.1435,21800.0],["2020-02-28",3.0939,4.084,2.7227,4.084,27967.0],["2020-03-02",3.8365,3.8365,3.3415,3.5642,22900.0],["2020-03-03",3.193,3.292,3.1682,3.292,5933.0],["2020-03-04",3.292,3.391,3.193,3.3167,7867.0],["2020-03-05",3.2177,3.2177,3.1682,3.193,12567.0],["2020-03-06",3.193,3.292,3.1682,3.2425,6900.0],["2020-03-09",2.9702,2.9702,2.6732,2.8464,8433.0],["2020-03-10",2.8464,2.9702,2.8464,2.8959,4833.0],["2020-03-11",2.7227,2.8217,2.7227,2.7969,3467.0],["2020-03-12",2.4257,2.6237,2.4257,2.5742,6933.0],["2020-03-13",2.6732,2.6732,1.9801,1.9801,13867.0],["2020-03-16",2.0791,2.4504,2.0791,2.2771,15133.0],["2020-03-17",2.2771,2.3762,2.2276,2.2771,7367.0],["2020-03-18",2.3514,2.3514,2.0296,2.0296,6600.0],["2020-03-19",2.2771,2.4009,2.0791,2.2029,6400.0],["2020-03-20",2.2276,2.4504,2.2276,2.4009,5600.0],["2020-03-23",2.5494,2.5494,2.2524,2.3514,7633.0],["2020-03-24",2.4752,2.4752,2.2771,2.3514,7667.0],["2020-03-25",2.3266,2.3762,2.2771,2.3266,4167.0],["2020-03-26",2.4752,2.4999,2.2771,2.3019,14033.0],["2020-03-27",2.3019,2.3019,2.2276,2.3019,2267.0],["2020-03-30",2.4257,2.4257,2.2524,2.3019,1800.0],["2020-03-31",2.3019,2.8464,2.2276,2.5989,35200.0],["2020-04-01",2.4752,2.4752,2.3266,2.4504,1300.0],["2020-04-02",2.5742,2.5742,2.2276,2.2524,10267.0],["2020-04-03",2.3019,2.3514,2.2276,2.3514,1833.0],["2020-04-06",2.4999,2.4999,2.2524,2.3514,2200.0],["2020-04-07",2.3514,2.4257,2.3266,2.3514,13033.0],["2020-04-08",2.3762,2.3762,2.2276,2.3266,2500.0],["2020-04-09",2.3266,2.3514,2.3266,2.3266,2633.0],["2020-04-13",2.2771,2.3762,2.2771,2.3514,1533.0],["2020-04-14",2.2771,2.3514,2.2771,2.3019,5100.0],["2020-04-15",2.3019,2.3762,2.3019,2.3514,11167.0],["2020-04-16",2.4257,2.4257,2.3019,2.3514,4367.0],["2020-04-17",2.4752,2.4752,2.3019,2.3514,1100.0],["2020-04-20",2.4009,2.4009,2.3019,2.4009,1200.0],["2020-04-21",2.3514,2.3514,2.1039,2.1039,13800.0],["2020-04-22",2.3514,2.3514,2.2524,2.2771,5400.0],["2020-04-23",2.2276,2.2276,2.1781,2.2276,5533.0],["2020-04-24",2.2771,2.3514,2.2029,2.2524,567.0],["2020-04-27",2.3019,2.3019,2.1534,2.3019,4000.0],["2020-04-28",2.3019,2.3019,2.2276,2.2276,6933.0],["2020-04-29",2.3019,2.3019,2.1286,2.2276,7033.0],["2020-04-30",2.2524,2.3514,2.2029,2.3266,7100.0],["2020-05-01",2.2276,2.3514,2.1781,2.3514,2833.0],["2020-05-04",2.3514,2.3514,2.0296,2.1039,16967.0],["2020-05-05",2.0296,2.2276,2.0296,2.1286,2833.0],["2020-05-06",2.2276,2.2276,2.1039,2.1781,3133.0],["2020-05-07",2.1039,2.1781,2.1039,2.1781,767.0],["2020-05-08",2.1781,2.2276,2.1534,2.2276,5267.0],["2020-05-11",2.2771,2.3514,2.2276,2.2276,4167.0],["2020-05-12",2.3266,2.3514,2.1534,2.1781,8233.0],["2020-05-13",2.1534,2.3514,2.1039,2.1039,9433.0],["2020-05-14",2.0791,2.1781,1.9306,1.9801,13367.0],["2020-05-15",2.0791,2.0791,1.8811,1.8811,13867.0],["2020-05-18",2.2276,2.2276,1.8811,1.8811,29433.0],["2020-05-19",1.9801,2.0049,1.8069,1.8316,29100.0],["2020-05-20",1.8811,2.0544,1.8564,1.9801,18733.0],["2020-05-21",1.9801,2.0544,1.8564,1.9554,13500.0],["2020-05-22",2.0049,2.0544,1.8811,2.0544,21067.0],["2020-05-26",2.0544,2.0544,1.8564,2.0049,11667.0],["2020-05-27",2.0049,2.0296,1.9059,1.9801,35867.0],["2020-05-28",1.9801,2.0791,1.8811,1.9059,32800.0],["2020-05-29",2.0049,2.0544,1.7079,1.7079,197767.0],["2020-06-01",1.7574,1.8564,1.7079,1.8316,23033.0],["2020-06-02",1.8316,2.2771,1.8316,2.2276,179067.0],["2020-06-03",2.2029,2.2276,2.0296,2.1286,35400.0],["2020-06-04",2.0791,2.3514,2.0791,2.2276,30667.0],["2020-06-05",2.2524,2.6484,2.2524,2.4752,47033.0],["2020-06-08",2.4009,2.6484,2.4009,2.5989,21933.0],["2020-06-09",2.6484,2.7227,2.3514,2.4752,40033.0],["2020-06-10",2.2524,2.6732,2.2276,2.4009,116533.0],["2020-06-11",2.2524,2.4752,2.2276,2.2771,24900.0],["2020-06-12",2.4504,2.4504,2.2276,2.3514,51133.0],["2020-06-15",2.2276,2.4257,2.1039,2.4257,32267.0],["2020-06-16",2.4504,3.2672,2.3762,2.5247,192767.0],["2020-06-17",2.4999,2.6732,2.3762,2.4504,61633.0],["2020-06-18",2.5494,2.5989,2.4257,2.5247,49167.0],["2020-06-19",2.5742,2.5742,2.1781,2.4504,132533.0],["2020-06-22",2.4257,2.4257,2.1781,2.3266,37333.0],["2020-06-23",2.3266,2.5742,2.2771,2.4504,92633.0],["2020-06-24",2.4257,2.4257,2.2276,2.3266,31867.0],["2020-06-25",2.4009,2.4009,2.1039,2.2524,78100.0],["2020-06-26",2.3514,2.3514,2.1781,2.2771,60300.0],["2020-06-29",2.2524,2.3266,2.1286,2.2524,60900.0],["2020-06-30",2.2029,2.2524,1.7079,2.2276,182533.0],["2020-07-01",1.9554,2.2276,1.8564,2.0296,23267.0],["2020-07-02",1.9306,2.1534,1.9306,2.0296,13000.0],["2020-07-06",2.1534,2.1534,1.9554,2.0296,64133.0],["2020-07-07",1.9801,2.0544,1.9306,2.0049,13133.0],["2020-07-08",1.9554,2.0791,1.9306,1.9801,50100.0],["2020-07-09",1.9059,2.5989,1.9059,2.5247,228733.0],["2020-07-10",2.3514,2.4752,2.2771,2.4009,57133.0],["2020-07-13",2.3762,2.4504,2.2276,2.3266,47433.0],["2020-07-14",2.1534,2.3266,2.1039,2.2029,24400.0],["2020-07-15",2.3266,2.4009,2.1039,2.2276,58433.0],["2020-07-16",2.2524,2.2524,2.1039,2.1534,20333.0],["2020-07-17",2.2771,2.2771,2.1534,2.2029,8467.0],["2020-07-20",2.1534,2.2276,2.1286,2.1534,5467.0],["2020-07-21",2.2524,2.2524,2.1039,2.1781,18400.0],["2020-07-22",2.1039,2.2276,2.1039,2.1781,7267.0],["2020-07-23",2.1534,2.2276,2.1039,2.1039,12000.0],["2020-07-24",2.1039,2.1781,2.0296,2.1039,14933.0],["2020-07-27",2.1039,2.1781,2.0791,2.1286,22700.0],["2020-07-28",2.1781,2.1781,2.0296,2.1286,2133.0],["2020-07-29",2.1286,2.1286,2.0296,2.0296,12467.0],["2020-07-30",2.1286,2.1286,2.0049,2.0296,8367.0],["2020-07-31",2.0544,2.0791,1.7821,1.8811,90600.0],["2020-08-03",1.9801,1.9801,1.8811,1.9554,5133.0],["2020-08-04",1.9059,1.9801,1.9059,1.9554,5200.0],["2020-08-05",2.0296,2.0296,1.8811,1.9554,17000.0],["2020-08-06",1.9059,1.9306,1.9059,1.9306,5467.0],["2020-08-07",1.9306,2.0049,1.8316,1.8564,33100.0],["2020-08-10",1.9306,1.9306,1.8811,1.9306,1700.0],["2020-08-11",1.9306,2.0791,1.8811,1.9059,20467.0],["2020-08-12",1.9059,1.9801,1.8811,1.8811,13133.0],["2020-08-13",1.8811,2.6979,1.8811,2.3019,782100.0],["2020-08-14",2.0296,2.0791,1.8811,1.9059,115167.0],["2020-08-17",1.9306,1.9801,1.8811,1.9059,29667.0],["2020-08-18",1.9306,2.0791,1.8811,2.0296,46567.0],["2020-08-19",1.9554,2.5494,1.9554,2.3266,303233.0],["2020-08-20",2.2029,2.3019,2.1039,2.2524,76700.0],["2020-08-21",1.9306,2.0296,1.8811,1.9554,86600.0],["2020-08-24",2.0296,2.0544,1.8811,1.9306,29433.0],["2020-08-25",1.8811,1.9554,1.7821,1.8564,42433.0],["2020-08-26",1.9059,1.9059,1.8069,1.8811,15900.0],["2020-08-27",1.8564,1.8564,1.7326,1.8069,29433.0],["2020-08-28",1.7574,1.8564,1.7574,1.8069,8733.0],["2020-08-31",1.8316,1.8564,1.7821,1.8564,10100.0],["2020-09-01",1.8316,1.8316,1.7574,1.8316,13800.0],["2020-09-02",1.8316,1.8316,1.7079,1.7821,19333.0],["2020-09-03",1.7821,1.7821,1.7326,1.7574,3667.0],["2020-09-04",1.7326,1.8316,1.7079,1.7326,10400.0],["2020-09-08",1.7821,1.7821,1.7079,1.7821,15000.0],["2020-09-09",1.7821,1.7821,1.7326,1.7326,7167.0],["2020-09-10",1.7574,1.7574,1.6336,1.6831,17267.0],["2020-09-11",1.7574,1.7574,1.5346,1.6089,13767.0],["2020-09-14",1.7079,1.7079,1.5346,1.5346,7200.0],["2020-09-15",1.5841,1.5841,1.5098,1.5346,28600.0],["2020-09-16",1.7326,1.7326,1.5346,1.5346,23433.0],["2020-09-17",1.5593,1.6584,1.3118,1.4851,128000.0],["2020-09-18",1.4603,1.4851,1.3613,1.3861,29567.0],["2020-09-21",1.4603,1.4603,1.3613,1.4108,14467.0],["2020-09-22",1.4603,1.4603,1.2871,1.3366,46333.0],["2020-09-23",1.3861,1.3861,1.2376,1.2623,28733.0],["2020-09-24",1.2623,1.2871,1.1633,1.2376,32833.0],["2020-09-25",1.2376,1.3861,1.1881,1.3118,29600.0],["2020-09-28",1.3118,1.3861,1.2871,1.3118,19133.0],["2020-09-29",1.3118,1.3861,1.3118,1.3118,43400.0],["2020-09-30",1.4108,1.4108,1.2623,1.2871,17500.0],["2020-10-01",1.2623,1.3613,1.2376,1.2623,16167.0],["2020-10-02",1.2376,1.3366,1.2376,1.3118,38833.0],["2020-10-05",1.3118,1.3366,1.2376,1.3118,16400.0],["2020-10-06",1.3613,1.4356,1.2623,1.3861,36000.0],["2020-10-07",1.4108,1.4851,1.2623,1.2871,34033.0],["2020-10-08",1.3366,1.4356,1.2871,1.3861,37100.0],["2020-10-09",1.3861,1.4851,1.3861,1.4603,19033.0],["2020-10-12",1.4851,1.4851,1.3861,1.3861,20900.0],["2020-10-13",1.4603,1.5098,1.3861,1.4851,18033.0],["2020-10-14",1.5346,1.5841,1.4356,1.5346,13700.0],["2020-10-15",1.5346,1.7079,1.4851,1.5593,148567.0],["2020-10-16",1.5841,1.6089,1.4851,1.4851,54767.0],["2020-10-19",1.4851,1.8564,1.4851,1.5593,144900.0],["2020-10-20",1.6584,3.0444,1.6584,2.7474,5218967.0],["2020-10-21",2.4999,2.6732,2.0296,2.2029,1143100.0],["2020-10-22",2.0544,2.4009,2.0544,2.1781,216600.0],["2020-10-23",2.0791,2.2276,2.0049,2.0791,88567.0],["2020-10-26",2.1039,2.1534,1.8316,1.8811,111967.0],["2020-10-27",1.9059,2.2029,1.9059,2.0544,202433.0],["2020-10-28",2.0791,2.2029,1.8811,2.1286,109633.0],["2020-10-29",2.2029,2.2029,2.0296,2.0791,42533.0],["2020-10-30",2.0791,2.1286,1.9801,2.0049,55867.0],["2020-11-02",1.9554,2.1039,1.7821,1.8069,72300.0],["2020-11-03",1.8316,1.9306,1.8069,1.8564,51767.0],["2020-11-04",1.8811,1.9554,1.8564,1.8564,29133.0],["2020-11-05",1.8564,2.0791,1.8564,2.0049,76433.0],["2020-11-06",2.0049,2.0049,1.8564,1.9554,25167.0],["2020-11-09",2.0049,2.0296,1.8811,2.0296,33133.0],["2020-11-10",2.0544,2.0544,1.8316,1.8811,40133.0],["2020-11-11",1.8069,1.9059,1.8069,1.8069,26500.0],["2020-11-12",1.8069,1.8811,1.8069,1.8316,5733.0],["2020-11-13",1.7821,1.8316,1.7574,1.7574,21000.0],["2020-11-16",1.7574,1.8316,1.7574,1.7574,21133.0],["2020-11-17",1.7574,1.8316,1.7574,1.7821,9933.0],["2020-11-18",1.8564,1.8564,1.7079,1.7326,27900.0],["2020-11-19",1.2211,1.6831,1.1963,1.5841,1541100.0],["2020-11-20",1.5016,1.5263,1.3861,1.4603,181300.0],["2020-11-23",1.4273,1.5428,1.4273,1.5346,70000.0],["2020-11-24",1.4686,1.8151,1.4603,1.8151,109300.0],["2020-11-25",1.8976,2.0544,1.8564,1.9471,157400.0],["2020-11-27",2.0214,2.3762,1.9471,2.2689,216500.0],["2020-11-30",2.3514,2.3514,2.0626,2.0626,129800.0],["2020-12-01",2.0626,2.1121,1.9141,2.0214,58300.0],["2020-12-02",1.9389,2.0709,1.8316,2.0379,33100.0],["2020-12-03",1.9224,1.9884,1.8564,1.8976,31900.0],["2020-12-04",1.9719,1.9719,1.8976,1.9306,27400.0],["2020-12-07",1.9471,1.9471,1.8399,1.8811,33900.0],["2020-12-08",1.8399,1.9306,1.8234,1.8399,36400.0],["2020-12-09",1.8069,1.8894,1.7904,1.8399,20700.0],["2020-12-10",1.7904,1.9801,1.7904,1.9801,13500.0],["2020-12-11",1.8234,2.0296,1.8234,2.0296,35300.0],["2020-12-14",2.1616,2.1616,2.0379,2.0379,26300.0],["2020-12-15",1.8481,1.9801,1.8481,1.9224,24600.0],["2020-12-16",1.8646,1.9224,1.8151,1.8151,21800.0],["2020-12-17",1.7491,1.8234,1.7326,1.8151,18700.0],["2020-12-18",1.6914,1.7491,1.6501,1.6914,47100.0],["2020-12-21",1.6089,1.7244,1.5841,1.6419,62300.0],["2020-12-22",1.5841,1.8069,1.5841,1.7491,28800.0],["2020-12-23",1.6914,1.7656,1.6254,1.6336,34600.0],["2020-12-24",1.5841,1.6336,1.5676,1.6006,21100.0],["2020-12-28",1.5181,1.6171,1.5181,1.6089,41100.0],["2020-12-29",1.5181,1.5924,1.4933,1.4933,35800.0],["2020-12-30",1.4933,1.9636,1.4933,1.8729,453200.0],["2020-12-31",1.6914,1.7326,1.6171,1.6501,121500.0],["2021-01-04",1.6254,1.7079,1.5676,1.6006,60400.0],["2021-01-05",1.5676,1.8151,1.5676,1.6584,65200.0],["2021-01-06",1.6666,1.7739,1.6666,1.6914,28700.0],["2021-01-07",1.6501,1.7491,1.6501,1.7409,47500.0],["2021-01-08",1.6914,1.9636,1.6914,1.9141,173100.0],["2021-01-11",1.8976,2.0544,1.8564,1.9884,99100.0],["2021-01-12",1.9471,1.9801,1.8564,1.9141,58100.0],["2021-01-13",1.8646,1.9389,1.8234,1.8234,56000.0],["2021-01-14",1.8151,2.0214,1.8151,1.9554,140300.0],["2021-01-15",1.9306,2.0049,1.8811,1.9554,38200.0],["2021-01-19",1.9224,2.0296,1.9141,1.9719,58400.0],["2021-01-20",1.9306,1.9719,1.8316,1.9059,60800.0],["2021-01-21",1.8646,2.0296,1.8646,1.8976,86300.0],["2021-01-22",1.8894,2.0874,1.8564,2.0214,226500.0],["2021-01-25",2.0131,2.1699,1.9554,2.0049,94400.0],["2021-01-26",1.9801,1.9966,1.9224,1.9224,61600.0],["2021-01-27",1.9059,1.9059,1.7326,1.7409,65700.0],["2021-01-28",1.7409,1.8151,1.7244,1.7739,46400.0],["2021-01-29",1.7409,1.8894,1.7409,1.7409,64200.0],["2021-02-01",1.7409,1.8976,1.7409,1.8399,63700.0],["2021-02-02",1.8234,1.9471,1.8234,1.8811,41500.0],["2021-02-03",1.8646,1.9719,1.8646,1.9554,38200.0],["2021-02-04",1.9801,2.1039,1.9471,2.0626,72800.0],["2021-02-05",2.0626,4.084,2.0296,2.9289,2579000.0],["2021-02-08",2.9537,3.7045,2.7062,3.3332,564800.0],["2021-02-09",3.2012,3.3002,2.9784,3.1682,144300.0],["2021-02-10",3.0197,3.1269,2.8959,2.9537,77100.0],["2021-02-11",2.8959,3.1435,2.8959,2.9619,71000.0],["2021-02-12",2.9619,3.292,2.9619,3.1682,97600.0],["2021-02-16",3.1352,3.985,3.0939,3.8117,205300.0],["2021-02-17",3.8282,3.8942,3.424,3.5147,83100.0],["2021-02-18",3.3497,3.589,3.3497,3.3827,50100.0],["2021-02-19",3.3497,3.7622,3.3415,3.7045,159500.0],["2021-02-22",3.5972,4.3728,3.4157,3.985,259900.0],["2021-02-23",3.7292,3.7292,3.1435,3.3992,170400.0],["2021-02-24",3.3085,3.4405,3.2095,3.2507,34000.0],["2021-02-25",3.1765,3.655,2.9867,2.9867,223000.0],["2021-02-26",2.9042,2.9784,2.6072,2.8464,41000.0],["2021-03-01",2.8464,3.0692,2.7392,2.8794,32200.0],["2021-03-02",2.8959,3.0279,2.5577,2.5989,92100.0],["2021-03-03",2.5989,2.7722,2.4752,2.4752,43200.0],["2021-03-04",2.4422,2.4834,2.2441,2.2936,47000.0],["2021-03-05",2.2194,2.2771,1.9059,2.1864,42600.0],["2021-03-08",2.1039,2.2194,1.9884,1.9884,33600.0],["2021-03-09",1.9306,2.3101,1.9059,2.1616,48100.0],["2021-03-10",2.1451,2.3514,2.1451,2.3019,32300.0],["2021-03-11",2.4009,2.4752,2.3349,2.4752,52800.0],["2021-03-12",2.3266,2.4999,2.3266,2.4999,37700.0],["2021-03-15",2.4174,2.5989,2.4174,2.5742,25600.0],["2021-03-16",2.5989,3.1104,2.5412,2.8629,139200.0],["2021-03-17",2.8464,4.1253,2.7227,3.556,819700.0],["2021-03-18",3.4652,4.8678,3.1269,3.9025,899400.0],["2021-03-19",3.5147,3.8777,3.5065,3.6632,113100.0],["2021-03-22",3.5477,4.414,3.5477,3.655,236200.0],["2021-03-23",3.5147,3.7045,3.5065,3.5477,65700.0],["2021-03-24",3.4652,3.5312,3.2672,3.2672,64500.0],["2021-03-25",3.1847,3.4322,2.8877,2.8877,54100.0],["2021-03-26",2.8547,2.9702,2.7474,2.8382,17700.0],["2021-03-29",2.7639,2.8629,2.5247,2.5247,19700.0],["2021-03-30",2.5659,2.9042,2.5164,2.7639,29100.0],["2021-03-31",2.9042,3.4652,2.8217,3.0692,425500.0],["2021-04-01",3.0692,3.4322,3.0114,3.1352,170000.0],["2021-04-05",3.1352,3.2755,3.0197,3.0939,57200.0],["2021-04-06",3.1022,3.3827,3.0279,3.3662,43700.0],["2021-04-07",3.3497,3.3497,3.0032,3.0774,31000.0],["2021-04-08",3.226,3.3332,3.0939,3.3002,53300.0],["2021-04-09",3.2012,3.2095,2.8052,2.9867,49100.0],["2021-04-12",2.9537,3.0692,2.6649,2.7309,22400.0],["2021-04-13",2.7557,2.8052,2.5659,2.6814,71400.0],["2021-04-14",2.6154,2.7227,2.5659,2.6072,32600.0],["2021-04-15",2.5907,2.7227,2.4752,2.4752,28400.0],["2021-04-16",2.4752,2.5329,2.4339,2.4339,22100.0],["2021-04-19",2.4257,2.4339,2.2029,2.2276,29300.0],["2021-04-20",2.1616,2.2606,2.1451,2.2029,49900.0],["2021-04-21",2.2194,2.3101,2.1369,2.2936,21000.0],["2021-04-22",2.3101,2.8712,2.3101,2.4917,98200.0],["2021-04-23",2.5329,2.5494,2.2689,2.3844,65400.0],["2021-04-26",2.2524,3.523,2.2524,3.3167,1570400.0],["2021-04-27",3.0939,3.919,3.0939,3.919,706200.0],["2021-04-28",3.82,4.3728,3.523,3.8035,362900.0],["2021-04-29",3.7952,3.8035,3.1765,3.3415,331500.0],["2021-04-30",3.3085,3.7952,3.226,3.3827,135600.0],["2021-05-03",3.391,3.5395,3.226,3.3332,55900.0],["2021-05-04",3.292,4.0098,3.226,3.7622,214300.0],["2021-05-05",3.7952,3.7952,3.3827,3.4735,70700.0],["2021-05-06",3.556,3.556,3.325,3.49,20600.0],["2021-05-07",3.4157,3.688,3.4157,3.5312,33200.0],["2021-05-10",3.7127,3.7127,3.1765,3.3002,140200.0],["2021-05-11",3.4075,3.6962,3.3085,3.5147,183100.0],["2021-05-12",3.3415,3.5725,3.3167,3.4322,92400.0],["2021-05-13",3.3497,3.4322,3.259,3.2837,33700.0],["2021-05-14",3.3002,3.424,3.2837,3.3085,17200.0],["2021-05-17",3.3002,3.8695,3.3002,3.7622,110200.0],["2021-05-18",3.688,3.9603,3.5725,3.7045,81800.0],["2021-05-19",3.5807,3.6385,3.4652,3.6055,33300.0],["2021-05-20",3.622,3.6467,3.4652,3.622,56300.0],["2021-05-21",3.622,3.9355,3.5642,3.7457,144800.0],["2021-05-24",3.721,4.0758,3.721,4.0428,90600.0],["2021-05-25",4.1253,4.249,3.9933,4.2243,102000.0],["2021-05-26",4.2903,4.579,4.1583,4.5543,91100.0],["2021-05-27",4.5873,4.8513,4.5543,4.7936,95100.0],["2021-05-28",4.8678,4.8678,4.2243,4.2985,75200.0],["2021-06-01",4.3068,4.6863,4.2408,4.5378,49600.0],["2021-06-02",4.7276,4.7276,4.2325,4.348,48000.0],["2021-06-03",4.4223,4.4965,4.1335,4.1748,48200.0],["2021-06-04",4.1253,4.6615,4.117,4.5708,94000.0],["2021-06-07",4.579,5.5114,4.579,5.3628,192700.0],["2021-06-08",5.3793,5.6764,5.2391,5.3793,89600.0],["2021-06-09",5.4288,5.8579,5.3793,5.4453,75500.0],["2021-06-10",5.3876,5.6516,5.3876,5.5774,36700.0],["2021-06-11",5.5939,5.9899,5.4948,5.8249,67200.0],["2021-06-14",5.9734,7.0047,5.8991,6.7819,265700.0],["2021-06-15",7.1697,9.6366,5.6186,6.8232,4337900.0],["2021-06-16",7.9618,8.1845,6.7654,7.9205,752400.0],["2021-06-17",7.1697,8.6631,7.0625,7.9453,480400.0],["2021-06-18",7.706,8.333,7.6317,8.0773,170400.0],["2021-06-21",8.0278,8.0773,7.145,7.5905,123500.0],["2021-06-22",7.4502,7.7555,7.2275,7.3925,98700.0],["2021-06-23",7.4255,8.0855,7.4255,7.97,97100.0],["2021-06-24",8.2093,11.46,8.1268,9.5376,1723300.0],["2021-06-25",9.9171,12.9946,9.9171,12.4253,3808900.0],["2021-06-28",11.9798,14.7519,11.9715,13.5886,2281700.0],["2021-06-29",13.6629,13.9929,11.1795,12.2108,1234600.0],["2021-06-30",11.658,12.087,11.163,11.229,254800.0],["2021-07-01",10.9732,11.1712,9.6779,9.6779,395500.0],["2021-07-02",9.7026,10.4122,9.0756,9.0756,242300.0],["2021-07-06",8.9766,9.8594,8.6631,9.5871,208700.0],["2021-07-07",10.0986,13.8361,9.9006,10.8329,2936700.0],["2021-07-08",11.3527,13.2008,9.6779,10.3049,2823800.0],["2021-07-09",11.559,11.6002,10.3792,10.7009,562400.0],["2021-07-12",10.5689,10.6762,9.1746,9.2488,416900.0],["2021-07-13",9.7521,10.7257,9.7439,10.2967,775800.0],["2021-07-14",10.0326,10.2307,9.2571,9.2818,541300.0],["2021-07-15",9.5376,10.2059,9.5129,9.8264,409400.0],["2021-07-16",9.5789,9.8099,9.0756,9.3891,362400.0],["2021-07-19",9.1581,9.3643,8.333,8.5063,282000.0],["2021-07-20",8.5393,8.5558,7.2192,7.4255,822200.0],["2021-07-21",7.376,8.069,7.0625,8.003,623200.0],["2021-07-22",7.6482,7.7307,7.079,7.1202,417500.0],["2021-07-23",6.8727,6.9964,6.0146,6.0311,549000.0],["2021-07-26",5.7836,6.5757,5.7754,6.3199,559200.0],["2021-07-27",5.9486,6.6829,5.7919,6.5344,423200.0],["2021-07-28",6.5427,7.0872,6.0806,6.6664,305000.0],["2021-07-29",6.7654,7.0129,6.2209,6.5014,126600.0],["2021-07-30",6.4189,6.4354,6.0806,6.1301,153400.0],["2021-08-02",6.2952,6.6829,6.1384,6.4354,129100.0],["2021-08-03",6.4767,6.4767,6.0311,6.2456,132200.0],["2021-08-04",6.4932,6.6169,6.3529,6.4272,97500.0],["2021-08-05",6.4189,6.5097,6.1054,6.1549,159800.0],["2021-08-06",6.2952,6.5922,6.1879,6.3034,94700.0],["2021-08-09",6.3612,6.8974,6.1879,6.5262,235200.0],["2021-08-10",6.8232,6.9717,5.5114,5.6186,401600.0],["2021-08-11",5.5609,5.6021,5.3463,5.4536,88800.0],["2021-08-12",5.2886,5.4453,4.7936,5.1896,214900.0],["2021-08-13",5.2886,5.3133,4.7028,4.7358,138800.0],["2021-08-16",4.7193,4.7193,3.6055,3.6962,569700.0],["2021-08-17",3.622,4.5378,3.5312,4.2903,797800.0],["2021-08-18",4.1995,4.3315,3.6715,4.0593,703300.0],["2021-08-19",3.9273,4.0758,3.8447,3.985,108000.0],["2021-08-20",4.1088,4.4553,4.1088,4.4058,211700.0],["2021-08-23",4.4635,4.546,4.1253,4.1913,189000.0],["2021-08-24",4.2655,4.6863,4.216,4.546,181400.0],["2021-08-25",4.5295,4.6203,4.2985,4.3975,97100.0],["2021-08-26",4.4058,4.4223,4.0428,4.1005,168800.0],["2021-08-27",4.1995,4.1995,3.8942,3.9438,170500.0],["2021-08-30",4.0593,4.0593,3.8777,3.9438,186800.0],["2021-08-31",3.9438,4.084,3.8777,4.018,144900.0],["2021-09-01",4.0098,4.3233,3.9355,4.1913,213900.0],["2021-09-02",4.183,4.3563,4.1583,4.1583,71700.0],["2021-09-03",4.216,4.2408,3.7127,3.9025,288300.0],["2021-09-07",4.018,4.117,3.7787,3.853,94000.0],["2021-09-08",3.8282,3.8282,3.589,3.6055,144400.0],["2021-09-09",3.6302,3.688,3.5065,3.589,96900.0],["2021-09-10",3.6055,3.6632,3.4982,3.5642,68700.0],["2021-09-13",3.5477,3.6137,3.3497,3.5065,47100.0],["2021-09-14",3.457,3.7952,3.391,3.5065,134400.0],["2021-09-15",3.5312,3.5312,3.3497,3.3662,42200.0],["2021-09-16",3.1104,3.4075,3.0279,3.259,123100.0],["2021-09-17",3.3167,3.9603,3.2095,3.9603,175900.0],["2021-09-20",3.622,3.688,3.3415,3.3827,63600.0],["2021-09-21",3.3745,3.6385,3.3332,3.556,31700.0],["2021-09-22",3.5395,3.6632,3.5147,3.523,27300.0],["2021-09-23",3.6137,3.6385,3.4652,3.5312,31900.0],["2021-09-24",3.49,3.688,3.4075,3.523,22200.0],["2021-09-27",3.523,3.6715,3.4075,3.5395,83400.0],["2021-09-28",3.49,3.6137,3.424,3.4652,44400.0],["2021-09-29",3.4157,3.4982,3.2672,3.3167,82400.0],["2021-09-30",3.2755,3.5312,3.2755,3.424,46600.0],["2021-10-01",3.523,3.523,3.3332,3.4157,11800.0],["2021-10-04",3.4157,3.4157,3.2177,3.2837,28000.0],["2021-10-05",3.2342,3.49,3.2342,3.325,32700.0],["2021-10-06",3.3167,3.4405,3.2177,3.3827,29500.0],["2021-10-07",3.5147,3.6632,3.4157,3.5725,121600.0],["2021-10-08",3.5725,3.82,3.5312,3.6467,80400.0],["2021-10-11",3.6962,3.7127,3.4487,3.6385,35100.0],["2021-10-12",3.556,3.6715,3.457,3.49,29000.0],["2021-10-13",3.4817,3.7045,3.4817,3.6302,22100.0],["2021-10-14",3.721,3.7457,3.424,3.5395,64700.0],["2021-10-15",3.5395,3.655,3.4487,3.5642,37500.0],["2021-10-18",3.4817,3.754,3.4817,3.7045,80000.0],["2021-10-19",3.853,4.2078,3.7375,4.1088,277200.0],["2021-10-20",4.216,5.4371,4.2078,5.3298,2550200.0],["2021-10-21",5.4206,6.0229,4.5378,5.0246,2343800.0],["2021-10-22",4.7853,4.7853,3.8777,4.1665,628400.0],["2021-10-25",4.1418,4.4058,4.1253,4.15,190700.0],["2021-10-26",4.1253,4.1748,3.7127,3.754,197300.0],["2021-10-27",3.7622,3.853,3.7127,3.7127,72300.0],["2021-10-28",3.7045,3.8942,3.7045,3.8117,76900.0],["2021-10-29",3.7705,3.8777,3.6137,3.6962,125000.0],["2021-11-01",3.622,4.0758,3.622,3.9768,81300.0],["2021-11-02",3.9438,3.9768,3.7457,3.952,51400.0],["2021-11-03",3.9685,4.084,3.952,3.9768,45100.0],["2021-11-04",3.9933,4.0263,3.7457,3.82,85300.0],["2021-11-05",3.787,3.8942,3.7457,3.7787,25400.0],["2021-11-08",3.8117,3.8942,3.6715,3.7787,50700.0],["2021-11-09",3.8117,3.8117,3.6302,3.6962,60800.0],["2021-11-10",3.7375,3.9768,3.7127,3.7457,32600.0],["2021-11-11",3.8282,4.0428,3.7705,3.8447,41800.0],["2021-11-12",3.8777,4.117,3.8777,4.1005,36000.0],["2021-11-15",4.1418,4.1748,3.7375,3.8942,73500.0],["2021-11-16",3.985,4.0015,3.8117,3.9685,24600.0],["2021-11-17",3.9273,4.0098,3.8612,3.985,38500.0],["2021-11-18",3.9603,3.9603,3.688,3.8695,29400.0],["2021-11-19",3.82,3.919,3.7127,3.7622,30500.0],["2021-11-22",3.7622,3.952,3.7127,3.919,129500.0],["2021-11-23",3.9025,3.9933,3.5477,3.7457,111400.0],["2021-11-24",3.622,3.7457,3.5065,3.721,55800.0],["2021-11-26",3.391,3.4982,3.3745,3.4405,35300.0],["2021-11-29",3.457,3.5807,3.424,3.5477,47500.0],["2021-11-30",3.5147,3.5477,3.3992,3.4735,21700.0],["2021-12-01",3.4652,3.5642,3.1435,3.2095,41500.0],["2021-12-02",3.2095,3.3085,2.8877,3.1022,84500.0],["2021-12-03",2.9619,2.9619,2.6402,2.8299,84700.0],["2021-12-06",2.8217,2.8712,2.6814,2.7804,29700.0],["2021-12-07",2.8382,3.3332,2.7392,3.2755,105900.0],["2021-12-08",3.2755,3.325,3.0774,3.2177,48600.0],["2021-12-09",3.1847,3.2672,2.9784,3.0197,41900.0],["2021-12-10",2.9949,3.1435,2.9454,3.0197,148400.0],["2021-12-13",3.0362,3.0362,2.6814,2.6979,48900.0],["2021-12-14",2.6814,2.7227,2.5989,2.6154,24100.0],["2021-12-15",2.5824,2.6319,2.4257,2.6154,45200.0],["2021-12-16",2.6319,2.7227,2.6237,2.6484,15200.0],["2021-12-17",2.6072,2.8877,2.4834,2.8877,9800.0],["2021-12-20",2.8547,2.8547,2.5742,2.5989,15400.0],["2021-12-21",2.7144,2.8877,2.6814,2.8547,51200.0],["2021-12-22",2.8712,3.0032,2.8134,2.9537,8800.0],["2021-12-23",2.9372,2.9702,2.7474,2.7722,18400.0],["2021-12-27",2.7309,2.8877,2.7309,2.8877,25100.0],["2021-12-28",2.8217,2.8877,2.7309,2.7969,5600.0],["2021-12-29",2.7969,2.9537,2.5742,2.5989,193400.0],["2021-12-30",2.6402,2.6979,2.5742,2.5742,74200.0],["2021-12-31",2.5247,2.6402,2.4834,2.4834,64600.0],["2022-01-03",2.5164,2.6237,2.4752,2.5824,18200.0],["2022-01-04",2.5907,2.6484,2.5164,2.5164,9000.0],["2022-01-05",2.5247,2.5907,2.4834,2.4834,18900.0],["2022-01-06",2.4587,2.5412,2.4009,2.4917,33900.0],["2022-01-07",2.4917,2.5824,2.4752,2.5494,26700.0],["2022-01-10",2.4834,2.6154,2.3762,2.5989,25000.0],["2022-01-11",2.5082,2.6154,2.4587,2.5082,72500.0],["2022-01-12",2.5247,2.5494,2.4257,2.4752,70000.0],["2022-01-13",2.4339,2.5329,2.4257,2.5082,11000.0],["2022-01-14",2.5247,2.5412,2.4009,2.5412,29200.0],["2022-01-18",2.4587,2.5659,2.4587,2.5329,17400.0],["2022-01-19",2.5082,2.6072,2.3101,2.3349,41400.0],["2022-01-20",2.4752,2.6237,2.4752,2.5082,32600.0],["2022-01-21",2.4504,2.5577,2.3597,2.5082,31900.0],["2022-01-24",2.4669,2.4752,2.2276,2.3349,51700.0],["2022-01-25",2.4009,2.4587,2.3349,2.4587,4800.0],["2022-01-26",2.5659,2.5659,2.3844,2.4669,14300.0],["2022-01-27",2.4257,2.4257,2.2111,2.2606,11300.0],["2022-01-28",2.3597,2.3597,2.2029,2.2441,12600.0],["2022-01-31",2.2029,2.5907,2.2029,2.5494,26300.0],["2022-02-01",2.4669,2.7969,2.4339,2.7474,64500.0],["2022-02-02",2.7227,2.8052,2.5742,2.6154,30000.0],["2022-02-03",2.6567,2.6649,2.5742,2.6237,10600.0],["2022-02-04",2.6814,2.7309,2.5907,2.7144,10300.0],["2022-02-07",2.6814,2.7969,2.5907,2.7639,25200.0],["2022-02-08",2.7639,2.7639,2.6979,2.7227,5000.0],["2022-02-09",2.7144,2.8382,2.6897,2.7062,5200.0],["2022-02-10",2.6402,2.8382,2.6402,2.7969,29300.0],["2022-02-11",2.8134,2.8134,2.7227,2.7722,5400.0],["2022-02-14",2.7887,2.7969,2.6484,2.7144,19100.0],["2022-02-15",2.6567,2.8382,2.6567,2.7969,12000.0],["2022-02-16",2.7722,2.8134,2.6484,2.7887,21500.0],["2022-02-17",2.7887,2.8382,2.7474,2.7722,10000.0],["2022-02-18",2.7392,2.7804,2.5577,2.6732,16200.0],["2022-02-22",2.5412,2.5742,2.3679,2.4257,4400.0],["2022-02-23",2.5082,2.6979,2.4422,2.6484,5000.0],["2022-02-24",2.4009,2.6154,2.3927,2.4669,26300.0],["2022-02-25",2.3844,2.6072,2.3844,2.5659,8500.0],["2022-02-28",2.5329,2.6897,2.4999,2.6732,13700.0],["2022-03-01",2.7392,2.8052,2.5247,2.6154,10700.0],["2022-03-02",2.5659,2.6154,2.4752,2.5494,13300.0],["2022-03-03",2.5494,2.5494,2.4339,2.4834,14700.0],["2022-03-04",2.5412,2.5412,2.3927,2.4339,11400.0],["2022-03-07",2.3844,2.4174,2.1946,2.3844,36200.0],["2022-03-08",2.2276,2.3597,2.2276,2.3184,6700.0],["2022-03-09",2.4092,2.4587,2.3514,2.3514,9300.0],["2022-03-10",2.4752,2.4752,2.2854,2.3597,11400.0],["2022-03-11",2.4669,2.4669,1.9884,2.1534,28000.0],["2022-03-14",1.9224,1.9224,1.6666,1.7409,56800.0],["2022-03-15",1.7409,1.7409,1.5181,1.6006,38100.0],["2022-03-16",1.7656,2.0461,1.6171,1.9141,109000.0],["2022-03-17",1.8894,1.9636,1.6831,1.8811,42400.0],["2022-03-18",1.8316,2.1616,1.8316,2.1039,55700.0],["2022-03-21",2.0214,2.2606,1.9306,2.1451,45000.0],["2022-03-22",2.1451,2.4752,2.1451,2.3431,58900.0],["2022-03-23",2.3349,2.5247,2.2854,2.4752,19000.0],["2022-03-24",2.5659,2.6237,2.0709,2.2689,95900.0],["2022-03-25",2.3431,2.4999,2.2524,2.2854,17000.0],["2022-03-28",2.3762,2.4834,2.2359,2.3184,19600.0],["2022-03-29",2.3597,2.5247,2.3597,2.4917,22000.0],["2022-03-30",2.5164,2.6072,2.2524,2.3431,61200.0],["2022-03-31",2.2689,2.4092,2.2606,2.2771,14500.0],["2022-04-01",2.3431,2.6237,2.2276,2.2606,128200.0],["2022-04-04",2.3844,2.4917,2.3101,2.4669,57500.0],["2022-04-05",2.5329,2.5329,2.1534,2.2524,33300.0],["2022-04-06",2.2441,2.4422,2.2194,2.2194,86100.0],["2022-04-07",2.2689,2.3101,2.0626,2.2441,53300.0],["2022-04-08",2.2276,2.4257,2.1369,2.3266,68800.0],["2022-04-11",2.3184,2.3349,2.2359,2.2854,8800.0],["2022-04-12",2.2936,2.3679,2.0461,2.1286,24300.0],["2022-04-13",2.1204,2.2029,2.1204,2.1781,39700.0],["2022-04-14",2.1369,2.1781,2.0626,2.0626,39400.0],["2022-04-18",1.9884,2.4009,1.9884,2.2854,17400.0],["2022-04-19",2.3019,2.3514,2.1781,2.3431,16900.0],["2022-04-20",2.3679,2.3679,2.1286,2.1369,6500.0],["2022-04-21",2.1946,2.2194,2.1369,2.1616,6400.0],["2022-04-22",2.2771,2.3019,2.1204,2.2359,15500.0],["2022-04-25",2.1039,2.3101,2.0296,2.2276,11100.0],["2022-04-26",2.2276,2.2276,2.0709,2.1204,12200.0],["2022-04-27",2.1864,2.2606,2.0709,2.2606,9200.0],["2022-04-28",2.2194,2.3431,2.1121,2.2441,36200.0],["2022-04-29",2.3927,2.4587,2.2771,2.4339,23700.0],["2022-05-02",2.3927,2.4339,2.3679,2.4339,5700.0],["2022-05-03",2.4587,2.4587,2.3679,2.4339,13100.0],["2022-05-04",2.4422,2.4422,2.3266,2.3927,3700.0],["2022-05-05",2.3844,2.4339,2.3597,2.4257,4900.0],["2022-05-06",2.3844,2.4009,2.0956,2.0956,16000.0],["2022-05-09",2.1946,2.1946,1.9884,2.0544,15700.0],["2022-05-10",2.1039,2.1039,1.9966,2.0791,6500.0],["2022-05-11",2.0461,2.0874,2.0214,2.0874,26400.0],["2022-05-12",2.0791,2.1039,1.9801,1.9801,10200.0],["2022-05-13",2.0379,2.0956,2.0296,2.0956,14000.0],["2022-05-16",2.1204,2.1864,2.0626,2.0709,20400.0],["2022-05-17",2.2276,2.3019,2.1616,2.3019,32100.0],["2022-05-18",2.2111,2.3762,2.2111,2.2936,8800.0],["2022-05-19",2.3019,2.3184,2.2029,2.2524,2500.0],["2022-05-20",2.2689,2.2771,2.1699,2.1699,5500.0],["2022-05-23",2.2029,2.3349,2.1864,2.3349,10600.0],["2022-05-24",2.4752,2.5164,2.2029,2.2441,53000.0],["2022-05-25",2.3679,2.4257,2.2771,2.3266,30500.0],["2022-05-26",2.3762,2.3762,2.0956,2.2936,23200.0],["2022-05-27",2.2029,2.3762,2.2029,2.3101,32100.0],["2022-05-31",2.3019,2.3762,2.2194,2.2936,49800.0],["2022-06-01",2.2359,2.2936,2.1616,2.2276,33200.0],["2022-06-02",2.2441,2.2689,2.1699,2.2524,15100.0],["2022-06-03",2.1699,2.3019,2.1699,2.2524,6500.0],["2022-06-06",2.1946,2.3762,2.1286,2.3101,24300.0],["2022-06-07",2.3101,2.4339,2.2771,2.3844,24200.0],["2022-06-08",2.3927,2.4339,2.2689,2.3927,45700.0],["2022-06-09",2.3514,2.3844,2.2689,2.3762,26700.0],["2022-06-10",2.3266,2.3266,2.2194,2.2936,9300.0],["2022-06-13",2.2936,2.3184,2.2194,2.2276,8500.0],["2022-06-14",2.1616,2.3101,2.1616,2.3019,14900.0],["2022-06-15",2.3019,2.3019,2.2276,2.2689,19500.0],["2022-06-16",2.2524,2.2524,2.1946,2.2524,3200.0],["2022-06-17",2.2029,2.2359,2.1039,2.1451,22700.0],["2022-06-21",2.1286,2.2276,2.1204,2.1534,16700.0],["2022-06-22",2.1204,2.2524,2.1204,2.2524,6000.0],["2022-06-23",2.1616,2.2441,2.1451,2.2029,24100.0],["2022-06-24",2.1864,2.3019,2.1369,2.2936,34000.0],["2022-06-27",2.2936,2.2936,2.1699,2.2359,14900.0],["2022-06-28",2.2276,2.2689,2.1121,2.2359,22200.0],["2022-06-29",2.2276,2.2606,2.1864,2.2111,3800.0],["2022-06-30",2.2111,2.2441,2.2029,2.2111,2400.0],["2022-07-01",2.2689,2.2689,2.2276,2.2359,2000.0],["2022-07-05",2.2029,2.2194,2.1286,2.2194,2200.0],["2022-07-06",2.2111,2.2524,2.1451,2.2524,7600.0],["2022-07-07",2.1946,2.2524,2.1946,2.2441,3400.0],["2022-07-08",2.2111,2.2276,2.2029,2.2029,2700.0],["2022-07-11",2.2029,2.2194,2.2029,2.2194,1800.0],["2022-07-12",2.2194,2.2441,2.1286,2.2441,26000.0],["2022-07-13",2.2276,2.2936,2.1616,2.2936,22300.0],["2022-07-14",2.2359,2.3019,2.1039,2.2029,14600.0],["2022-07-15",2.1286,2.2194,2.1039,2.1369,15500.0],["2022-07-18",2.1369,2.1451,2.1369,2.1451,700.0],["2022-07-19",2.2194,2.2276,2.1781,2.1781,12800.0],["2022-07-20",2.1864,2.2524,2.1699,2.2524,2500.0],["2022-07-21",2.1534,2.3514,2.1534,2.2854,10900.0],["2022-07-22",2.2936,2.3514,2.2689,2.3514,10200.0],["2022-07-25",2.3184,2.3927,2.3019,2.3927,2200.0],["2022-07-26",2.3927,2.3927,2.3266,2.3431,4000.0],["2022-07-27",2.3101,2.3762,2.2524,2.2524,6100.0],["2022-07-28",2.1946,2.3597,2.1946,2.3514,5300.0],["2022-07-29",2.3184,2.3184,2.2359,2.3101,3500.0],["2022-08-01",2.3019,2.3762,2.2194,2.3019,5000.0],["2022-08-02",2.2771,2.3762,2.2029,2.2029,15200.0],["2022-08-03",2.2771,2.3597,2.2771,2.2854,1900.0],["2022-08-04",2.2936,2.3762,2.2854,2.3762,6000.0],["2022-08-05",2.2689,2.4752,2.2194,2.4669,34500.0],["2022-08-08",2.4669,2.4669,2.3844,2.4422,16200.0],["2022-08-09",2.3514,2.4174,2.1534,2.2276,18400.0],["2022-08-10",2.2276,2.3349,2.1699,2.2441,13300.0],["2022-08-11",2.2771,2.3514,2.2276,2.3514,8900.0],["2022-08-12",2.2029,2.3514,2.2029,2.3431,11400.0],["2022-08-15",2.3514,2.3514,2.2524,2.3514,8800.0],["2022-08-16",2.3514,2.3514,2.2111,2.3019,10200.0],["2022-08-17",2.2111,2.2936,2.2111,2.2194,2900.0],["2022-08-18",2.1781,2.3101,2.1781,2.2854,4200.0],["2022-08-19",2.2194,2.3266,2.2194,2.2854,14300.0],["2022-08-22",2.2029,2.2771,2.2029,2.2771,600.0],["2022-08-23",2.1616,2.3019,2.1451,2.2771,17900.0],["2022-08-24",2.2689,2.3101,2.1534,2.1781,22700.0],["2022-08-25",2.2441,2.2689,2.1864,2.2359,8800.0],["2022-08-26",2.2441,2.2606,2.2359,2.2359,4900.0],["2022-08-29",2.1451,2.2276,2.1451,2.2276,2700.0],["2022-08-30",2.2524,2.2524,2.1946,2.2111,12000.0],["2022-08-31",2.1534,2.2276,2.1451,2.1534,4200.0],["2022-09-01",2.1451,2.2359,2.1121,2.1534,30700.0],["2022-09-02",2.0956,2.1451,2.0214,2.0461,13800.0],["2022-09-06",1.9884,2.1369,1.8151,1.9471,39500.0],["2022-09-07",1.8646,1.9884,1.8564,1.9059,17500.0],["2022-09-08",1.9884,1.9966,1.8151,1.9306,16900.0],["2022-09-09",1.9719,2.0379,1.9306,2.0049,8900.0],["2022-09-12",2.0461,2.0461,1.9059,1.9636,1300.0],["2022-09-13",1.9389,2.0296,1.8151,1.9966,26600.0],["2022-09-14",1.9719,2.0131,1.8564,1.9059,16000.0],["2022-09-15",1.9719,1.9719,1.7409,1.7409,13100.0],["2022-09-16",1.7491,1.8894,1.6501,1.6501,38300.0],["2022-09-19",1.6914,1.7821,1.6501,1.7739,15600.0],["2022-09-20",1.8151,1.9554,1.6666,1.9224,26800.0],["2022-09-21",1.8399,1.9059,1.7739,1.8151,10700.0],["2022-09-22",1.8234,1.9059,1.7079,1.7491,4500.0],["2022-09-23",1.8234,1.8234,1.7821,1.7986,1300.0],["2022-09-26",1.8069,1.9224,1.7986,1.9224,4700.0],["2022-09-27",1.8564,1.9389,1.8564,1.9224,3700.0],["2022-09-28",1.7986,1.9801,1.7986,1.9719,6800.0],["2022-09-29",1.8976,1.9554,1.8811,1.9471,1000.0],["2022-09-30",1.9719,1.9719,1.8399,1.8399,5500.0],["2022-10-03",1.7656,1.9801,1.6831,1.9636,4700.0],["2022-10-04",1.8894,1.9636,1.8399,1.9306,6200.0],["2022-10-05",1.8976,1.9554,1.8399,1.9471,11200.0],["2022-10-06",1.8316,1.9719,1.8234,1.9554,3700.0],["2022-10-07",1.9554,1.9554,1.9554,1.9554,0.0],["2022-10-10",1.8976,1.9554,1.8069,1.9059,6300.0],["2022-10-11",1.8316,1.8316,1.5841,1.6171,64800.0],["2022-10-12",1.6831,1.6914,1.6089,1.6501,7200.0],["2022-10-13",1.6501,1.7326,1.6006,1.6171,21100.0],["2022-10-14",1.6089,1.6089,1.4191,1.5511,14900.0],["2022-10-17",1.5181,1.6501,1.4273,1.4273,22600.0],["2022-10-18",1.5511,1.5593,1.3778,1.4191,25200.0],["2022-10-19",1.4356,1.5016,1.4108,1.5016,7000.0],["2022-10-20",1.5676,1.5676,1.5181,1.5593,4700.0],["2022-10-21",1.5511,1.6254,1.5511,1.6254,5200.0],["2022-10-24",1.6254,1.6254,1.4191,1.4191,14900.0],["2022-10-25",1.5511,1.5511,1.4438,1.4603,16600.0],["2022-10-26",1.5098,1.5593,1.4851,1.5593,6200.0],["2022-10-27",1.4768,1.5428,1.4356,1.4851,23700.0],["2022-10-28",1.4768,1.4851,1.4026,1.4191,35300.0],["2022-10-31",1.4191,1.4686,1.3366,1.3366,23700.0],["2022-11-01",1.3366,1.4521,1.3366,1.4521,19900.0],["2022-11-02",1.4933,1.4933,1.4108,1.4603,5900.0],["2022-11-03",1.4603,1.4851,1.4521,1.4851,4200.0],["2022-11-04",1.5428,1.5511,1.4851,1.5181,2300.0],["2022-11-07",1.5841,1.6171,1.5346,1.5676,12300.0],["2022-11-08",1.6089,1.6089,1.5346,1.6089,1700.0],["2022-11-09",1.6089,1.6089,1.5346,1.5759,2800.0],["2022-11-10",1.6419,1.6749,1.5759,1.6501,19000.0],["2022-11-11",1.6501,1.8564,1.5924,1.7986,18500.0],["2022-11-14",1.8399,1.8399,1.7491,1.8316,5500.0],["2022-11-15",1.8729,2.0956,1.7244,1.8151,140800.0],["2022-11-16",1.8069,2.0874,1.8069,2.0379,38800.0],["2022-11-17",2.0956,2.0956,2.0296,2.0791,14500.0],["2022-11-18",1.9801,1.9884,1.8976,1.9059,12900.0],["2022-11-21",1.9471,1.9471,1.6501,1.6584,35700.0],["2022-11-22",1.6996,1.8151,1.6914,1.7739,16900.0],["2022-11-23",1.7739,1.8151,1.7491,1.7904,6100.0],["2022-11-25",1.7821,1.7904,1.6666,1.6831,18600.0],["2022-11-28",1.6831,1.7739,1.6749,1.6749,9300.0],["2022-11-29",1.6666,1.7986,1.6666,1.7326,22100.0],["2022-11-30",1.7821,1.8151,1.6831,1.8151,42100.0],["2022-12-01",1.8234,1.8976,1.7821,1.7986,8200.0],["2022-12-02",1.8069,1.8811,1.8069,1.8811,3400.0],["2022-12-05",1.8976,1.8976,1.8564,1.8894,23000.0],["2022-12-06",1.8646,1.8976,1.8316,1.8646,6700.0],["2022-12-07",1.8316,1.8894,1.7409,1.7904,3600.0],["2022-12-08",1.8564,1.8976,1.7986,1.8811,9700.0],["2022-12-09",1.8894,2.0544,1.8316,1.9966,32100.0],["2022-12-12",1.9059,2.0461,1.7986,1.9554,56700.0],["2022-12-13",1.9801,2.0214,1.8976,1.8976,18000.0],["2022-12-14",1.8069,1.8069,1.8069,1.8069,300.0],["2022-12-15",1.8069,1.8069,1.7326,1.7739,4000.0],["2022-12-16",1.7739,2.0461,1.7739,1.9884,45600.0],["2022-12-19",1.9719,2.4422,1.9719,2.3927,78000.0],["2022-12-20",2.3019,2.8464,2.2771,2.7804,182100.0],["2022-12-21",2.7804,2.7804,2.5742,2.6237,24000.0],["2022-12-22",2.5164,2.5329,2.3762,2.4174,20200.0],["2022-12-23",2.4752,2.5247,2.4174,2.5247,7100.0],["2022-12-27",2.4257,2.5577,2.4257,2.4917,26900.0],["2022-12-28",2.4917,2.6154,2.4504,2.5577,18800.0],["2022-12-29",2.4999,2.6072,2.4834,2.5082,19200.0],["2022-12-30",2.5824,2.5989,2.4917,2.4917,16000.0],["2023-01-03",2.4752,2.5412,2.3679,2.4587,29400.0],["2023-01-04",2.4422,2.6319,2.4422,2.4834,39100.0],["2023-01-05",2.5494,2.7804,2.5494,2.6402,13900.0],["2023-01-06",2.6402,3.2095,2.6402,3.1517,121600.0],["2023-01-09",3.1682,3.424,3.0279,3.2095,85400.0],["2023-01-10",3.1269,3.3415,2.9949,3.2755,39500.0],["2023-01-11",3.3662,3.3662,3.2012,3.358,25000.0],["2023-01-12",3.325,3.3827,3.1352,3.3167,51700.0],["2023-01-13",3.2425,3.4652,3.226,3.2425,57100.0],["2023-01-17",3.1435,3.2177,2.6484,3.0279,47500.0],["2023-01-18",2.9867,3.0197,2.8052,2.9042,25400.0],["2023-01-19",2.9867,3.259,2.9702,3.0444,23900.0],["2023-01-20",3.0362,3.16,2.9454,3.1104,34200.0],["2023-01-23",3.2012,3.2012,3.0114,3.0362,15700.0],["2023-01-24",2.9454,3.1847,2.9289,3.1352,11700.0],["2023-01-25",3.1435,3.16,3.1187,3.1435,6800.0],["2023-01-26",3.1682,3.2012,3.0774,3.16,19000.0],["2023-01-27",3.16,3.2425,3.1104,3.2177,13100.0],["2023-01-30",3.2012,3.2012,3.0609,3.1104,14500.0],["2023-01-31",3.0609,3.1847,3.0609,3.1517,6400.0],["2023-02-01",3.2095,3.4075,3.1765,3.3992,54400.0],["2023-02-02",3.3827,3.3827,3.2012,3.226,10200.0],["2023-02-03",3.226,3.3332,3.2095,3.2425,7400.0],["2023-02-06",3.1682,3.1682,2.8052,3.0114,22800.0],["2023-02-07",2.8959,3.0362,2.8959,2.8959,21400.0],["2023-02-08",2.8877,2.8959,2.4834,2.7062,70500.0],["2023-02-09",2.8877,3.0774,2.8877,3.0609,24300.0],["2023-02-10",3.1682,3.1682,2.8464,2.8547,36300.0],["2023-02-13",2.9702,2.9702,2.8712,2.8877,3900.0],["2023-02-14",2.8464,2.8547,2.8052,2.8052,2700.0],["2023-02-15",2.7474,2.8877,2.7474,2.8877,1400.0],["2023-02-16",2.7557,2.8629,2.7474,2.8299,3300.0],["2023-02-17",2.7474,2.7804,2.7227,2.7804,1000.0],["2023-02-21",2.5247,2.6732,2.5247,2.6732,9000.0],["2023-02-22",2.7392,2.7639,2.7144,2.7309,2100.0],["2023-02-23",2.8052,2.8052,2.6897,2.7309,900.0],["2023-02-24",2.6402,2.7144,2.5577,2.6402,3400.0],["2023-02-27",2.7062,2.8217,2.7062,2.8217,7100.0],["2023-02-28",2.7144,2.8464,2.6402,2.6402,7700.0],["2023-03-01",2.7804,2.7804,2.6402,2.6402,1600.0],["2023-03-02",2.6402,2.6402,2.6402,2.6402,300.0],["2023-03-03",2.5329,2.5989,2.5082,2.5412,8500.0],["2023-03-06",2.6154,2.6402,2.6154,2.6402,4800.0],["2023-03-07",2.5577,2.6154,2.5577,2.5577,1800.0],["2023-03-08",2.5577,2.6402,2.5577,2.5577,2600.0],["2023-03-09",2.5577,2.5989,2.5412,2.5412,9800.0],["2023-03-10",2.5247,2.5247,2.3514,2.3514,63200.0],["2023-03-13",2.3844,2.4669,2.1864,2.1946,28300.0],["2023-03-14",2.1946,2.4752,2.1946,2.3679,19900.0],["2023-03-15",2.3101,2.3597,2.3101,2.3597,4400.0],["2023-03-16",2.4752,2.4752,2.3266,2.3266,3200.0],["2023-03-17",2.3597,2.4504,2.1864,2.4009,15300.0],["2023-03-20",2.4422,2.4422,2.4009,2.4009,2700.0],["2023-03-21",2.4257,2.5164,2.4257,2.4834,15500.0],["2023-03-22",2.4257,2.4504,2.4257,2.4422,10100.0],["2023-03-23",2.4174,2.6649,2.4174,2.4422,3400.0],["2023-03-24",2.4504,2.4834,2.4092,2.4092,3100.0],["2023-03-27",2.3349,2.4339,2.3266,2.4092,4700.0],["2023-03-28",2.3019,2.3514,2.2029,2.2689,11900.0],["2023-03-29",2.3597,2.5164,2.2689,2.4092,5600.0],["2023-03-30",2.4587,2.8052,2.4587,2.6979,33600.0],["2023-03-31",2.8052,2.8052,2.5659,2.5742,17800.0],["2023-04-03",2.6649,2.7474,2.3927,2.3927,13000.0],["2023-04-04",2.4752,2.4834,2.4587,2.4834,1100.0],["2023-04-05",2.4339,2.4752,2.4339,2.4752,700.0],["2023-04-06",2.5412,2.5577,2.4834,2.5164,2800.0],["2023-04-10",2.5577,2.7227,2.5412,2.6402,15400.0],["2023-04-11",2.6732,2.6814,2.6567,2.6567,2100.0],["2023-04-12",2.5659,2.6484,2.5659,2.6402,4200.0],["2023-04-13",2.5577,2.6484,2.4917,2.4999,9100.0],["2023-04-14",2.5577,2.6897,2.5577,2.5989,5100.0],["2023-04-17",2.7227,2.8712,2.6567,2.8712,20700.0],["2023-04-18",2.8877,2.8877,2.7227,2.8134,11500.0],["2023-04-19",2.7969,2.8464,2.6319,2.8464,4800.0],["2023-04-20",2.6979,2.7887,2.6897,2.7887,2500.0],["2023-04-21",2.8382,2.8382,2.7309,2.7392,3700.0],["2023-04-24",2.7309,2.7722,2.5577,2.5742,16600.0],["2023-04-25",2.6567,2.6567,2.4917,2.4999,26100.0],["2023-04-26",2.5989,2.6484,2.5164,2.6402,26800.0],["2023-04-27",2.5577,2.6402,2.5577,2.6072,13100.0],["2023-04-28",2.6072,2.9537,2.5989,2.8712,63300.0],["2023-05-01",3.4652,3.7127,2.9042,3.0279,1297900.0],["2023-05-02",2.7062,2.9454,2.5577,2.7557,71900.0],["2023-05-03",2.8382,3.1352,2.7309,2.8877,62700.0],["2023-05-04",2.8464,2.8794,2.5082,2.5082,43700.0],["2023-05-05",2.6732,2.7969,2.5907,2.7557,22500.0],["2023-05-08",2.7722,2.9867,2.6979,2.8134,19300.0],["2023-05-09",2.7474,2.9372,2.7227,2.8712,8200.0],["2023-05-10",2.8712,2.8712,2.7474,2.8217,18900.0],["2023-05-11",2.8629,2.8877,2.8134,2.8712,4800.0],["2023-05-12",2.8217,2.8382,2.7144,2.7887,6600.0],["2023-05-15",2.9289,2.9702,2.7969,2.7969,12600.0],["2023-05-16",2.7557,2.7969,2.6402,2.7144,2900.0],["2023-05-17",2.6649,2.7474,2.6484,2.6649,5600.0],["2023-05-18",2.6402,2.7474,2.6402,2.7392,2600.0],["2023-05-19",2.6979,2.7062,2.6072,2.6154,13500.0],["2023-05-22",2.6072,2.7639,2.6072,2.6897,44600.0],["2023-05-23",2.7227,2.7639,2.5329,2.7144,36800.0],["2023-05-24",2.6402,2.6402,2.5329,2.5577,57500.0],["2023-05-25",3.0857,3.2837,2.5824,2.9372,2581100.0],["2023-05-26",2.6484,2.8382,2.6484,2.7227,114200.0],["2023-05-30",2.7392,3.1517,2.6814,2.9784,127000.0],["2023-05-31",2.9702,2.9702,2.7639,2.7639,84800.0],["2023-06-01",2.7639,3.0527,2.7639,2.9784,62100.0],["2023-06-02",3.0609,3.1765,3.0032,3.1765,116900.0],["2023-06-05",3.1765,3.2012,3.0609,3.1517,87100.0],["2023-06-06",3.0774,3.3745,3.0692,3.2837,92700.0],["2023-06-07",3.2095,3.3002,3.1765,3.1765,40000.0],["2023-06-08",3.3167,3.3415,3.2012,3.3332,23700.0],["2023-06-09",3.193,3.3745,3.193,3.3662,39700.0],["2023-06-12",3.3415,3.4157,3.2095,3.2837,29600.0],["2023-06-13",3.2837,3.4157,3.2837,3.4157,34400.0],["2023-06-14",3.3827,3.6385,3.3827,3.5807,124500.0],["2023-06-15",3.5065,3.5725,3.424,3.523,51900.0],["2023-06-16",3.457,3.457,3.3167,3.4322,66400.0],["2023-06-20",3.3745,3.6385,3.3745,3.6385,39600.0],["2023-06-21",3.457,3.6715,3.3992,3.4982,57700.0],["2023-06-22",3.457,3.7787,3.457,3.7787,50800.0],["2023-06-23",3.7787,3.985,3.6302,3.886,47700.0],["2023-06-26",3.82,3.919,3.6962,3.82,84000.0],["2023-06-27",3.7457,3.919,3.6385,3.7952,42600.0],["2023-06-28",3.8695,3.8695,3.6632,3.754,18900.0],["2023-06-29",3.7622,3.8612,3.6385,3.6467,48700.0],["2023-06-30",3.6302,3.787,3.5065,3.622,133300.0],["2023-07-03",3.589,3.7127,3.589,3.6467,17200.0],["2023-07-05",3.6467,3.7952,3.589,3.6137,12100.0],["2023-07-06",3.6302,3.6962,3.5065,3.5312,47900.0],["2023-07-07",3.4652,3.5477,3.3745,3.4322,28800.0],["2023-07-10",3.589,3.589,3.391,3.4405,12100.0],["2023-07-11",3.5642,3.6302,3.4817,3.589,7200.0],["2023-07-12",3.556,3.688,3.5395,3.688,7700.0],["2023-07-13",3.688,3.8777,3.556,3.6137,36100.0],["2023-07-14",3.6302,3.7127,3.4817,3.6962,24100.0],["2023-07-17",3.6137,3.7127,3.6137,3.6302,7000.0],["2023-07-18",3.6715,3.7127,3.6385,3.6797,12900.0],["2023-07-19",3.6797,3.7952,3.5065,3.6385,38600.0],["2023-07-20",3.6715,3.6962,3.5477,3.6385,12300.0],["2023-07-21",3.7127,3.7127,3.5642,3.6385,2600.0],["2023-07-24",3.6385,3.7045,3.5312,3.7045,9600.0],["2023-07-25",3.754,3.8035,3.5725,3.5972,6800.0],["2023-07-26",3.6467,3.6962,3.5972,3.6962,2600.0],["2023-07-27",3.6467,3.6962,3.589,3.6962,4800.0],["2023-07-28",3.6797,3.8365,3.6632,3.8117,33400.0],["2023-07-31",3.8117,4.1253,3.7952,4.1253,114400.0],["2023-08-01",4.1253,4.1253,3.9025,3.9685,15400.0],["2023-08-02",3.9685,4.084,3.8695,3.952,28000.0],["2023-08-03",4.0098,4.0428,3.8942,4.0263,36500.0],["2023-08-04",4.018,4.1005,3.8365,3.9355,19200.0],["2023-08-07",3.7952,4.0675,3.7952,3.8942,37200.0],["2023-08-08",3.952,3.952,3.8777,3.952,2400.0],["2023-08-09",4.0345,4.0345,3.7952,3.8035,11700.0],["2023-08-10",3.8695,3.8777,3.721,3.7952,44000.0],["2023-08-11",3.853,3.853,3.5477,3.6137,5800.0],["2023-08-14",3.5065,3.6055,3.4652,3.49,23800.0],["2023-08-15",3.49,3.655,3.3827,3.4075,22400.0],["2023-08-16",3.391,3.4817,3.2177,3.259,19500.0],["2023-08-17",3.1847,3.4075,2.9124,3.2672,10200.0],["2023-08-18",3.16,3.1765,3.1352,3.1352,2200.0],["2023-08-21",3.0279,3.1682,3.0279,3.1187,12700.0],["2023-08-22",3.1269,3.2755,3.0939,3.2342,7700.0],["2023-08-23",3.226,3.358,3.2095,3.3497,10500.0],["2023-08-24",3.193,3.292,3.1435,3.16,7100.0],["2023-08-25",3.1022,3.358,3.1022,3.358,7600.0],["2023-08-28",3.4405,3.6632,3.424,3.6302,51700.0],["2023-08-29",3.8612,3.8612,3.5642,3.688,15300.0],["2023-08-30",3.589,3.7127,3.5147,3.7127,21300.0],["2023-08-31",3.6962,3.6962,3.457,3.5477,63500.0],["2023-09-01",3.4982,3.688,3.4322,3.6302,46900.0],["2023-09-05",3.6715,3.6715,3.3992,3.5477,77400.0],["2023-09-06",3.622,3.622,3.391,3.5725,34900.0],["2023-09-07",3.589,3.589,3.4487,3.5395,39500.0],["2023-09-08",3.4652,3.5312,3.4157,3.523,11000.0],["2023-09-11",3.5147,3.688,3.5147,3.6715,77800.0],["2023-09-12",3.4982,3.6715,3.4982,3.6302,11700.0],["2023-09-13",3.523,3.6302,3.523,3.5642,13500.0],["2023-09-14",3.5477,3.7292,3.5477,3.6302,46200.0],["2023-09-15",3.589,3.655,3.4405,3.6302,47400.0],["2023-09-18",3.6131,3.7075,3.5702,3.5873,6900.0],["2023-09-19",3.6903,3.6903,3.5702,3.5873,7300.0],["2023-09-20",3.5444,3.5959,3.3556,3.5873,24500.0],["2023-09-21",3.4929,3.6646,3.3985,3.6646,5800.0],["2023-09-22",3.6903,3.7332,3.5187,3.6817,21300.0],["2023-09-25",3.5959,3.656,3.5272,3.5444,9700.0],["2023-09-26",3.4672,3.5959,3.4672,3.5358,9100.0],["2023-09-27",3.5187,3.6045,3.5187,3.6045,17600.0],["2023-09-28",3.5873,3.6216,3.5101,3.5444,20700.0],["2023-09-29",3.5187,3.5616,3.347,3.5101,18700.0],["2023-10-02",3.5101,3.5101,3.2612,3.2869,13700.0],["2023-10-03",3.2612,3.3642,3.2612,3.3384,3100.0],["2023-10-04",3.2955,3.3041,3.0037,3.1153,30400.0],["2023-10-05",3.1067,3.1325,3.0896,3.1325,2000.0],["2023-10-06",3.2355,3.3127,3.1496,3.244,2700.0],["2023-10-09",3.3041,3.3041,2.9265,3.0295,44300.0],["2023-10-10",3.0209,3.1754,3.0209,3.1411,1500.0],["2023-10-11",3.0724,3.2011,3.0552,3.1754,2400.0],["2023-10-12",3.1582,3.1925,3.0381,3.1582,3700.0],["2023-10-13",3.0295,3.1496,3.0123,3.0381,2900.0],["2023-10-16",3.1067,3.184,3.0123,3.1582,17300.0],["2023-10-17",3.1239,3.184,3.081,3.1582,4000.0],["2023-10-18",3.1668,3.2183,3.0638,3.0638,4100.0],["2023-10-19",3.0981,3.2183,3.0295,3.0381,9900.0],["2023-10-20",3.1325,3.1754,3.0724,3.1754,7200.0],["2023-10-23",3.2183,3.347,3.0896,3.3384,14300.0],["2023-10-24",3.1325,3.2355,3.1325,3.2269,2900.0],["2023-10-25",3.1067,3.3728,3.1067,3.3642,8500.0],["2023-10-26",3.2612,3.4157,3.2612,3.4157,3800.0],["2023-10-27",3.4328,3.5616,3.3899,3.4929,18600.0],["2023-10-30",3.5101,3.5101,3.4672,3.4672,7800.0],["2023-10-31",3.4758,3.4929,3.3985,3.45,12100.0],["2023-11-01",3.3985,3.45,3.3899,3.3899,8700.0],["2023-11-02",3.4414,3.4672,3.4071,3.4586,1400.0],["2023-11-03",3.4758,3.5616,3.4672,3.5616,5000.0],["2023-11-06",3.5187,3.5616,3.5015,3.5015,2900.0],["2023-11-07",3.5787,3.6388,3.5272,3.5873,3000.0],["2023-11-08",3.6045,3.6216,3.5187,3.5702,15900.0],["2023-11-09",3.5702,3.5702,3.5272,3.5616,1200.0],["2023-11-10",3.6045,3.6474,3.553,3.6474,4200.0],["2023-11-13",3.6388,3.9478,3.5702,3.9392,21400.0],["2023-11-14",3.9049,4.0078,3.6646,3.6817,14800.0],["2023-11-15",3.6474,3.6989,3.2869,3.5187,31900.0],["2023-11-16",3.5101,3.5101,3.45,3.45,3100.0],["2023-11-17",3.4758,3.6045,3.4328,3.5959,8500.0],["2023-11-20",3.6045,3.8105,3.6045,3.7933,9700.0],["2023-11-21",3.7847,3.9134,3.7847,3.9049,9200.0],["2023-11-22",3.7675,3.8105,3.6216,3.7675,17800.0],["2023-11-24",3.8619,3.8619,3.6474,3.6731,5800.0],["2023-11-27",3.6903,3.6903,3.6216,3.6216,3600.0],["2023-11-28",3.656,3.7246,3.6216,3.7075,9300.0],["2023-11-29",3.6302,3.7332,3.6216,3.6646,18900.0],["2023-11-30",3.656,3.7075,3.656,3.6903,4100.0],["2023-12-01",3.7161,3.7161,3.6045,3.7161,7700.0],["2023-12-04",3.6388,3.6388,3.3728,3.3985,28300.0],["2023-12-05",3.3728,3.4157,3.2011,3.2183,15700.0],["2023-12-06",3.2269,3.4328,3.1754,3.1754,7500.0],["2023-12-07",3.2097,3.3127,3.1925,3.3041,18000.0],["2023-12-08",3.2355,3.3384,3.2355,3.2955,12000.0],["2023-12-11",3.2784,3.3213,3.2097,3.2183,21100.0],["2023-12-12",3.1067,3.3556,3.0724,3.0724,27000.0],["2023-12-13",3.0724,3.2097,3.0466,3.0981,16000.0],["2023-12-14",3.1668,3.2097,3.1411,3.2097,12500.0],["2023-12-15",3.2698,3.4157,2.9866,3.0037,51900.0],["2023-12-18",3.0896,3.2955,3.0466,3.1153,11300.0],["2023-12-19",3.2011,3.3299,3.1496,3.1496,17500.0],["2023-12-20",3.1496,3.2612,3.1411,3.2183,8300.0],["2023-12-21",3.2526,3.2612,3.184,3.1925,4000.0],["2023-12-22",3.2011,3.3041,3.184,3.184,4700.0],["2023-12-26",3.184,3.3041,3.1668,3.2097,9400.0],["2023-12-27",3.2269,3.2355,3.1153,3.1668,9700.0],["2023-12-28",3.1153,3.2526,3.1153,3.1668,7900.0],["2023-12-29",3.1325,3.2269,3.1325,3.1411,7300.0],["2024-01-02",3.2011,3.2784,3.1582,3.2355,2600.0],["2024-01-03",3.2355,3.5616,3.2011,3.3814,44000.0],["2024-01-04",3.4328,3.6646,3.4328,3.6646,17300.0],["2024-01-05",3.5358,3.6903,3.5272,3.5787,10500.0],["2024-01-08",3.5015,3.7332,3.5015,3.7075,16100.0],["2024-01-09",3.7246,3.7246,3.5187,3.5873,15600.0],["2024-01-10",3.5358,3.5787,3.5187,3.5787,9100.0],["2024-01-11",3.5187,3.6045,3.4414,3.6045,7100.0],["2024-01-12",3.6131,3.6474,3.5616,3.6131,5500.0],["2024-01-16",3.6045,3.6045,3.347,3.45,29100.0],["2024-01-17",3.45,3.45,3.2612,3.4071,5600.0],["2024-01-18",3.3556,3.4758,3.2869,3.4071,6700.0],["2024-01-19",3.4672,3.4672,3.4243,3.4243,600.0],["2024-01-22",3.347,3.5101,3.3041,3.5101,9600.0],["2024-01-23",3.4414,3.5101,3.4414,3.5101,1600.0],["2024-01-24",3.5187,3.5702,3.5101,3.5187,16200.0],["2024-01-25",3.4758,3.4758,3.4157,3.4243,6100.0],["2024-01-26",3.4328,3.4328,3.347,3.4328,7200.0],["2024-01-29",3.4328,3.4328,3.3213,3.4243,3100.0],["2024-01-30",3.4328,3.4328,3.3728,3.4243,1000.0],["2024-01-31",3.3642,3.4243,3.347,3.347,1500.0],["2024-02-01",3.4157,3.4157,3.3127,3.3127,1200.0],["2024-02-02",3.347,3.4071,3.3041,3.3041,4000.0],["2024-02-05",3.347,3.4328,3.347,3.3985,5300.0],["2024-02-06",3.4328,3.4758,3.3899,3.4328,13400.0],["2024-02-07",3.3556,3.4071,3.3127,3.3556,7800.0],["2024-02-08",3.3985,3.4328,3.3041,3.4328,12500.0],["2024-02-09",3.3642,3.4328,3.347,3.3728,4900.0],["2024-02-12",3.3728,3.4328,3.3728,3.4328,5600.0],["2024-02-13",3.4243,3.4243,3.4243,3.4243,600.0],["2024-02-14",3.3985,3.4328,3.3899,3.4243,8700.0],["2024-02-15",3.4328,3.4328,3.4071,3.4328,4600.0],["2024-02-16",3.4328,3.5015,3.4243,3.4929,17900.0],["2024-02-20",3.5187,3.5616,3.347,3.5616,35200.0],["2024-02-21",3.45,3.553,3.45,3.5101,5700.0],["2024-02-22",3.5616,3.5616,3.4414,3.553,4100.0],["2024-02-23",3.5616,3.5873,3.5187,3.553,6400.0],["2024-02-26",3.5015,3.553,3.5015,3.5015,19400.0],["2024-02-27",3.4758,3.5616,3.4758,3.5616,9600.0],["2024-02-28",3.4843,3.5444,3.4843,3.5444,9100.0],["2024-02-29",3.4328,3.553,3.4328,3.5187,12000.0],["2024-03-01",3.5187,3.656,3.5187,3.6474,49700.0],["2024-03-04",3.6474,3.6474,3.553,3.5787,14100.0],["2024-03-05",3.5187,3.5873,3.3556,3.5272,23700.0],["2024-03-06",3.5787,3.6731,3.5272,3.6388,53300.0],["2024-03-07",3.6731,3.6731,3.5873,3.6131,7200.0],["2024-03-08",3.5873,3.6731,3.5272,3.6045,26900.0],["2024-03-11",3.4929,3.6646,3.3899,3.6216,84100.0],["2024-03-12",3.6302,3.6731,3.5616,3.5959,32200.0],["2024-03-13",3.6045,3.7161,3.6045,3.6989,48400.0],["2024-03-14",3.656,3.6989,3.5873,3.6474,7000.0],["2024-03-15",3.6474,3.6903,3.6474,3.656,5100.0],["2024-03-18",3.6731,3.8791,3.6731,3.8362,33800.0],["2024-03-19",3.8534,3.922,3.7933,3.7933,20300.0],["2024-03-20",3.7933,3.8619,3.7418,3.7504,17400.0],["2024-03-21",3.8019,3.8019,3.7504,3.7847,120600.0],["2024-03-22",3.7418,3.9735,3.7418,3.9049,27800.0],["2024-03-25",3.9049,4.025,3.8362,4.0164,16700.0],["2024-03-26",3.9821,4.0078,3.9049,3.9564,32200.0],["2024-03-27",3.6474,3.6474,3.0123,3.0466,210700.0],["2024-03-28",3.0552,3.3814,2.9866,3.3127,86600.0],["2024-04-01",3.3814,3.4243,3.244,3.3899,16700.0],["2024-04-02",3.3127,3.3899,3.2612,3.2955,10200.0],["2024-04-03",3.2784,3.3384,3.1411,3.2784,17600.0],["2024-04-04",3.2869,3.3127,3.2869,3.2955,2600.0],["2024-04-05",3.2955,3.3041,3.1925,3.2869,7000.0],["2024-04-08",3.2097,3.7246,3.2011,3.3985,31600.0],["2024-04-09",3.244,3.3384,3.1668,3.2612,36000.0],["2024-04-10",3.1925,3.2869,3.1925,3.2612,2900.0],["2024-04-11",3.2784,3.3642,3.2784,3.3556,13600.0],["2024-04-12",3.347,3.4843,3.1925,3.2526,5500.0],["2024-04-15",3.3213,3.4243,3.2869,3.4157,5400.0],["2024-04-16",3.3384,3.347,3.1754,3.2784,13700.0],["2024-04-17",3.2955,3.2955,3.2526,3.2526,1000.0],["2024-04-18",3.2869,3.3041,3.2097,3.244,4900.0],["2024-04-19",3.184,3.244,3.184,3.244,5600.0],["2024-04-22",3.2097,3.3899,3.184,3.347,6000.0],["2024-04-23",3.3299,3.3299,3.3299,3.3299,300.0],["2024-04-24",3.244,3.3127,3.244,3.2869,5400.0],["2024-04-25",3.2355,3.2612,3.184,3.2526,3800.0],["2024-04-26",3.3127,3.4243,3.2784,3.3041,13000.0],["2024-04-29",3.2869,3.3556,3.2612,3.347,2500.0],["2024-04-30",3.4328,3.4328,3.184,3.3127,10300.0],["2024-05-01",3.2183,3.2612,3.184,3.184,11200.0],["2024-05-02",3.2526,3.4328,3.2526,3.3556,21900.0],["2024-05-03",3.3213,3.3299,3.2612,3.2784,7900.0],["2024-05-06",3.3213,3.4157,3.3213,3.3899,7300.0],["2024-05-07",3.4243,3.45,3.3814,3.45,5100.0],["2024-05-08",3.4243,3.4243,3.3642,3.3642,5000.0],["2024-05-09",3.4718,3.5346,3.409,3.4898,4300.0],["2024-05-10",3.4539,3.4808,3.3193,3.409,10300.0],["2024-05-13",3.3821,3.4988,3.3821,3.4718,5900.0],["2024-05-14",3.4988,3.5436,3.4808,3.4898,9300.0],["2024-05-15",3.427,3.5526,3.427,3.4988,16700.0],["2024-05-16",3.5167,3.5436,3.4629,3.4988,2100.0],["2024-05-17",3.5436,3.5616,3.4629,3.5616,2900.0],["2024-05-20",3.5616,3.5795,3.409,3.409,22400.0],["2024-05-21",3.5257,3.5346,3.409,3.4629,10300.0],["2024-05-22",3.427,3.4898,3.427,3.4898,2400.0],["2024-05-23",3.3462,3.418,3.3373,3.3462,27700.0],["2024-05-24",3.3193,3.4808,3.3014,3.3821,24200.0],["2024-05-28",3.3193,3.4808,3.3014,3.3642,23000.0],["2024-05-29",3.3193,3.427,3.3193,3.3462,15200.0],["2024-05-30",3.3462,3.5616,3.3462,3.5077,16200.0],["2024-05-31",3.5705,3.741,3.5705,3.723,59000.0],["2024-06-03",3.7589,3.7589,3.6243,3.6333,17500.0],["2024-06-04",3.6333,3.8486,3.6333,3.7769,62800.0],["2024-06-05",3.9294,3.9922,3.8127,3.8755,46700.0],["2024-06-06",3.9383,3.9383,3.7679,3.8127,40000.0],["2024-06-07",3.7858,3.9294,3.7679,3.7769,47600.0],["2024-06-10",3.7948,3.8666,3.7948,3.8666,3600.0],["2024-06-11",3.8038,3.8486,3.8038,3.8127,16500.0],["2024-06-12",3.7948,3.8217,3.7948,3.7948,2900.0],["2024-06-13",3.8217,3.8307,3.8127,3.8217,6500.0],["2024-06-14",3.8127,3.8576,3.8127,3.8576,17400.0],["2024-06-17",3.8576,3.9383,3.8486,3.9114,30300.0],["2024-06-18",3.8935,3.9922,3.8935,3.9922,30600.0],["2024-06-20",3.9473,3.9922,3.8935,3.9563,25000.0],["2024-06-21",3.9294,3.9294,3.8127,3.8486,21200.0],["2024-06-24",3.8486,3.9563,3.8397,3.9473,22100.0],["2024-06-25",3.8935,3.9653,3.8935,3.9473,10700.0],["2024-06-26",3.9742,3.9922,3.9204,3.9473,22300.0],["2024-06-27",3.9294,3.9383,3.8845,3.9114,25000.0],["2024-06-28",3.9025,3.9294,3.8666,3.8666,20700.0],["2024-07-01",3.8755,3.9025,3.8397,3.8486,13200.0],["2024-07-02",3.8397,3.8845,3.8217,3.8307,28900.0],["2024-07-03",3.8486,3.8845,3.8397,3.8486,35100.0],["2024-07-05",3.8397,3.8935,3.8217,3.8576,21400.0],["2024-07-08",3.8307,3.8576,3.8127,3.8307,31800.0],["2024-07-09",3.8576,3.8935,3.7948,3.8576,27600.0],["2024-07-10",3.8217,3.9294,3.8217,3.9114,46400.0],["2024-07-11",3.9114,3.9922,3.8755,3.9653,17000.0],["2024-07-12",3.9742,3.9742,3.7948,3.8755,2900.0],["2024-07-15",3.8486,4.1088,3.7858,3.9204,12100.0],["2024-07-16",3.9832,4.0191,3.9473,4.0011,35300.0],["2024-07-17",3.9922,4.037,3.8217,3.8845,8200.0],["2024-07-18",3.9204,3.9294,3.8217,3.8755,6500.0],["2024-07-19",3.8307,4.0101,3.8307,3.9922,18500.0],["2024-07-22",3.9383,3.9832,3.9383,3.9832,800.0],["2024-07-23",3.9922,3.9922,3.9473,3.9473,3800.0],["2024-07-24",3.9294,3.9742,3.9294,3.9742,2800.0],["2024-07-25",3.9653,3.9653,3.8845,3.9025,3600.0],["2024-07-26",3.8845,3.9383,3.8845,3.9204,4100.0],["2024-07-29",3.9204,3.9204,3.8307,3.8307,13300.0],["2024-07-30",3.8127,3.9383,3.7679,3.9383,3000.0],["2024-07-31",3.9294,3.9294,3.9294,3.9294,1000.0],["2024-08-01",3.8845,3.9025,3.8127,3.8935,1900.0],["2024-08-02",3.8127,3.8755,3.8127,3.8755,3300.0],["2024-08-05",3.8217,3.8397,3.3911,3.7679,13100.0],["2024-08-06",3.9114,3.9473,3.8576,3.8755,5400.0],["2024-08-07",3.723,3.8755,3.723,3.8755,600.0],["2024-08-08",3.9294,3.9294,3.8307,3.8666,700.0],["2024-08-09",3.9025,3.9025,3.7769,3.8576,2800.0],["2024-08-12",3.8845,3.8845,3.7769,3.7769,1400.0],["2024-08-13",3.8845,3.8845,3.6333,3.8845,4100.0],["2024-08-14",3.7858,3.8755,3.7858,3.7858,700.0],["2024-08-15",3.8127,3.8397,3.7948,3.8397,1000.0],["2024-08-16",3.7948,3.9114,3.7858,3.8666,2400.0],["2024-08-19",3.9204,3.9204,3.9025,3.9114,2100.0],["2024-08-20",4.0011,4.1806,3.9383,4.0011,9200.0],["2024-08-21",3.9563,4.037,3.9563,3.9922,5500.0],["2024-08-22",4.3779,4.3779,3.9653,4.3331,29800.0],["2024-08-23",4.369,4.369,4.1088,4.1985,5700.0],["2024-08-26",4.2164,4.3062,4.1447,4.1806,10800.0],["2024-08-27",4.1447,4.2523,4.1447,4.1716,3900.0],["2024-08-28",4.1447,4.351,4.1447,4.342,9400.0],["2024-08-29",4.351,4.3959,4.2703,4.3959,21200.0],["2024-08-30",4.4318,4.4318,4.342,4.4318,7900.0],["2024-09-03",4.3869,4.4407,4.342,4.351,27700.0],["2024-09-04",4.3696,4.4719,4.0535,4.3045,17800.0],["2024-09-05",4.193,4.3045,4.193,4.2859,6000.0],["2024-09-06",4.2116,4.4812,4.2116,4.4068,6900.0],["2024-09-09",4.351,4.4347,4.193,4.2859,15800.0],["2024-09-10",4.2859,4.3324,4.2859,4.3231,7400.0],["2024-09-11",4.2116,4.3789,4.2116,4.3417,6700.0],["2024-09-12",4.2394,4.4254,4.2394,4.3696,2400.0],["2024-09-13",4.3045,4.3882,4.3045,4.3882,14600.0],["2024-09-16",4.3975,4.602,4.3975,4.5834,21400.0],["2024-09-17",4.602,4.6392,4.4254,4.6392,9900.0],["2024-09-18",4.5091,4.5184,4.4998,4.4998,2600.0],["2024-09-19",4.4719,4.6299,4.4347,4.4626,6900.0],["2024-09-20",4.602,4.602,4.5741,4.5741,1500.0],["2024-09-23",4.602,4.6485,4.5091,4.5091,10200.0],["2024-09-24",4.6485,4.9739,4.6485,4.9181,35500.0],["2024-09-25",4.9181,4.9739,4.8624,4.9739,13100.0],["2024-09-26",4.9832,5.2063,4.9274,5.0669,52500.0],["2024-09-27",5.2528,5.3365,5.1041,5.2714,63000.0],["2024-09-30",5.2993,6.229,5.2993,6.136,199500.0],["2024-10-01",6.322,6.8798,6.2662,6.8705,180500.0],["2024-10-02",7.8281,7.9862,6.0431,6.2662,279800.0],["2024-10-03",6.0431,6.7868,5.7642,6.4986,123600.0],["2024-10-04",6.8798,7.1122,6.415,6.824,102100.0],["2024-10-07",7.2517,7.763,6.8519,7.6515,226800.0],["2024-10-08",7.1401,7.2238,6.6939,6.8333,89900.0],["2024-10-09",6.7125,6.9263,6.4243,6.7497,74500.0],["2024-10-10",6.5451,6.7404,6.415,6.5358,41300.0],["2024-10-11",6.3778,6.5079,6.3127,6.3778,49200.0],["2024-10-14",6.2755,6.3871,6.1267,6.229,49000.0],["2024-10-15",6.1453,6.1453,5.8014,5.9129,61300.0],["2024-10-16",5.9501,6.5079,5.9501,6.4614,22900.0],["2024-10-17",6.4428,6.4614,5.8014,6.0338,94300.0],["2024-10-18",6.3406,6.3406,6.1453,6.1825,9200.0],["2024-10-21",6.0617,6.136,5.8106,5.9501,13100.0],["2024-10-22",5.9501,6.4521,5.9501,6.2755,16200.0],["2024-10-23",6.2476,6.4428,6.1639,6.2569,19400.0],["2024-10-24",6.1825,6.3685,6.136,6.136,6800.0],["2024-10-25",6.2197,6.4336,6.1453,6.229,8400.0],["2024-10-28",6.229,6.2755,6.1082,6.1546,15100.0],["2024-10-29",6.2383,6.3406,5.9501,6.0989,23600.0],["2024-10-30",5.9687,6.071,5.9501,6.0338,6600.0],["2024-10-31",6.0245,6.0245,5.9315,5.9501,19900.0],["2024-11-01",6.1546,6.1639,6.0896,6.0896,1400.0],["2024-11-04",6.1082,6.1825,5.9594,6.1453,15800.0],["2024-11-05",6.0803,6.3592,5.9873,6.3592,21200.0],["2024-11-06",6.3127,6.3127,5.9873,6.229,13900.0],["2024-11-07",6.2011,6.415,6.0989,6.2104,17300.0],["2024-11-08",6.1453,6.2104,5.9036,5.9966,12900.0],["2024-11-11",6.0059,6.0524,5.8199,5.9966,18100.0],["2024-11-12",5.8478,6.0338,5.8478,5.9873,8300.0],["2024-11-13",6.0431,6.0431,5.6712,5.6805,37200.0],["2024-11-14",5.6154,5.7921,5.6154,5.6805,11500.0],["2024-11-15",5.6433,5.727,5.6433,5.6898,5000.0],["2024-11-18",5.7735,5.8014,5.6526,5.7828,9300.0],["2024-11-19",5.8571,5.9501,5.7363,5.8106,4800.0],["2024-11-20",5.7549,5.8106,5.7177,5.8106,19700.0],["2024-11-21",5.8106,5.9501,5.8106,5.8106,5300.0],["2024-11-22",5.7642,5.885,5.7642,5.8571,11000.0],["2024-11-25",5.9036,6.0431,5.8664,6.0431,10800.0],["2024-11-26",5.9966,6.4614,5.9966,6.4614,38900.0],["2024-11-27",6.4614,7.0472,6.229,6.7497,131000.0],["2024-11-29",7.0472,7.2424,6.7032,7.0472,54800.0],["2024-12-02",6.9728,7.0657,6.5172,6.5172,124500.0],["2024-12-03",6.5451,6.6474,6.4243,6.6009,54100.0],["2024-12-04",6.5544,6.5823,6.3034,6.5823,51200.0],["2024-12-05",6.5079,6.7961,6.5079,6.7868,11600.0],["2024-12-06",6.7868,6.9635,6.6753,6.7775,27900.0],["2024-12-09",6.9728,7.763,6.9728,7.7165,132600.0],["2024-12-10",7.6329,7.6701,7.3447,7.5492,46600.0],["2024-12-11",7.5306,7.6979,7.2703,7.6329,21700.0],["2024-12-12",7.5399,7.6979,7.4097,7.6701,27500.0],["2024-12-13",7.5585,7.605,7.1029,7.4748,29400.0],["2024-12-16",7.4748,7.8932,7.3911,7.8002,52800.0],["2024-12-17",7.7909,7.8002,7.4655,7.6422,18700.0],["2024-12-18",7.7537,7.7537,6.9821,6.9821,19500.0],["2024-12-19",7.4841,7.5957,7.0936,7.4097,24800.0],["2024-12-20",7.5678,7.5678,7.1401,7.3911,15100.0],["2024-12-23",7.2145,7.5678,7.2052,7.5585,16700.0],["2024-12-24",7.4562,7.605,7.4376,7.5678,4700.0],["2024-12-26",7.5027,7.7165,7.3633,7.6794,16100.0],["2024-12-27",7.7723,7.9025,7.6329,7.8281,42000.0],["2024-12-30",7.8467,7.8467,7.4934,7.5864,31900.0],["2024-12-31",7.7165,7.8095,7.5027,7.7444,25700.0],["2025-01-02",7.8095,7.9025,7.6329,7.8188,47700.0],["2025-01-03",7.8467,7.9025,7.7909,7.8839,20800.0],["2025-01-06",7.7258,7.8374,7.2889,7.2889,31100.0],["2025-01-07",7.168,7.4004,7.0193,7.0193,52500.0],["2025-01-08",7.0193,7.2424,7.0193,7.1494,16100.0],["2025-01-10",7.1866,7.1866,6.229,6.7125,26900.0],["2025-01-13",6.7404,6.9728,6.5544,6.7404,23300.0],["2025-01-14",6.824,6.9356,6.6102,6.6102,17500.0],["2025-01-15",6.7589,7.1122,6.6474,6.8612,17900.0],["2025-01-16",6.9263,6.9263,6.6846,6.7589,10800.0],["2025-01-17",6.7125,7.0379,6.7125,6.9077,23300.0],["2025-01-21",7.0565,7.0936,6.8891,7.0936,11400.0],["2025-01-22",7.168,7.3911,7.0379,7.3818,23800.0],["2025-01-23",7.2982,7.3633,7.075,7.075,26000.0],["2025-01-24",7.0286,7.4097,7.0286,7.354,59900.0],["2025-01-27",7.354,7.5306,7.1587,7.4376,47900.0],["2025-01-28",7.5027,7.5027,7.2796,7.3447,22100.0],["2025-01-29",7.3261,7.5585,7.2889,7.4376,33900.0],["2025-01-30",7.4934,7.6236,7.4283,7.6236,45200.0],["2025-01-31",7.6422,7.6422,7.1773,7.4283,34300.0],["2025-02-03",7.4469,7.6143,7.2517,7.5678,18900.0],["2025-02-04",7.6236,7.7816,7.4376,7.4376,57800.0],["2025-02-05",7.4283,7.7072,7.4283,7.6236,6100.0],["2025-02-06",7.6236,7.7909,7.5585,7.7909,37900.0],["2025-02-07",7.8281,7.856,7.5492,7.605,29400.0],["2025-02-10",7.6608,7.7537,7.5864,7.6887,17900.0],["2025-02-11",7.7072,7.7723,7.6701,7.7444,21000.0],["2025-02-12",7.856,7.9025,7.763,7.8932,52000.0],["2025-02-13",7.8932,7.9025,7.8188,7.8653,75000.0],["2025-02-14",7.9025,8.5533,7.8839,8.0419,221500.0],["2025-02-18",8.5254,9.9292,8.3859,8.8508,276600.0],["2025-02-19",9.297,10.8496,9.2877,10.1245,352300.0],["2025-02-20",10.515,11.5004,9.641,10.2732,293300.0],["2025-02-21",10.8218,10.8961,9.6224,9.8456,202200.0],["2025-02-24",9.8642,10.0315,8.6834,9.1111,157600.0],["2025-02-25",9.2134,9.483,8.9159,9.0646,51400.0],["2025-02-26",9.2041,9.8549,9.2041,9.6131,54600.0],["2025-02-27",9.5388,9.8735,9.1576,9.8549,74700.0],["2025-02-28",9.4086,9.6875,9.2877,9.4272,46700.0],["2025-03-03",9.4644,9.734,9.1204,9.2784,28100.0],["2025-03-04",9.297,9.4551,9.139,9.2134,34300.0],["2025-03-05",9.297,10.673,9.297,10.5057,127700.0],["2025-03-06",10.831,11.0635,10.2267,10.2732,73500.0],["2025-03-07",10.4127,10.8032,10.4127,10.6823,39600.0],["2025-03-10",10.58,10.6823,9.8363,10.0222,91800.0],["2025-03-11",10.2639,10.3569,9.9199,10.0594,50200.0],["2025-03-12",10.0222,10.5335,9.9385,10.4685,42400.0],["2025-03-13",10.4871,10.924,10.3197,10.6916,64600.0],["2025-03-14",10.9891,11.8072,10.8589,11.612,307200.0],["2025-03-17",11.9839,12.1326,11.6678,11.9932,276500.0],["2025-03-18",12.458,12.4766,11.9932,12.1698,195300.0],["2025-03-19",12.3651,12.3651,11.11,12.2349,441800.0],["2025-03-20",13.2855,13.2855,11.1564,11.7236,632600.0],["2025-03-21",11.7143,12.7091,11.268,12.644,334900.0],["2025-03-24",12.9229,12.9508,11.9002,12.0862,351100.0],["2025-03-25",11.8165,12.3651,11.8165,12.0862,299200.0],["2025-03-26",12.1791,14.4011,12.0118,14.2338,501800.0],["2025-03-27",14.9961,16.4558,14.4104,14.9682,1023800.0],["2025-03-28",14.6335,15.0612,13.5458,14.7823,456600.0],["2025-03-31",13.9549,14.5406,13.2948,13.3784,265800.0],["2025-04-01",13.3505,13.8061,13.2018,13.2018,313100.0],["2025-04-02",13.239,15.2285,13.239,15.0333,540700.0],["2025-04-03",13.6573,14.5034,13.2111,14.3174,642800.0],["2025-04-04",12.8764,12.8764,11.4354,11.8537,463800.0],["2025-04-07",10.9519,12.5231,10.5614,11.1657,470600.0],["2025-04-08",11.8909,12.2442,10.7939,11.5841,500400.0],["2025-04-09",11.1657,11.5283,10.329,11.5283,408900.0],["2025-04-10",11.3796,11.8072,10.9984,11.2959,171100.0],["2025-04-11",11.4354,11.7515,9.5759,10.0129,406500.0],["2025-04-14",10.5057,11.6213,10.4592,10.8589,252100.0],["2025-04-15",10.6823,11.2494,10.5057,10.6637,99300.0],["2025-04-16",10.3941,10.9891,10.2267,10.6172,63000.0],["2025-04-17",10.8961,11.1286,10.7567,10.9147,35500.0],["2025-04-21",10.7846,10.7846,9.9106,10.4127,100900.0],["2025-04-22",10.5614,11.0077,10.4685,10.8218,95900.0],["2025-04-23",11.1007,12.9694,11.0263,12.802,194100.0],["2025-04-24",12.6905,13.4435,12.5603,13.3598,134700.0],["2025-04-25",13.4714,13.4714,12.551,12.7927,124500.0],["2025-04-28",12.9508,12.9508,12.3279,12.551,71400.0],["2025-04-29",12.7369,13.3691,12.7369,12.8392,104700.0],["2025-04-30",12.8857,13.1553,12.207,12.9973,66900.0],["2025-05-01",13.0995,13.4342,12.2721,12.393,132600.0],["2025-05-02",12.7369,13.0159,12.4859,12.6905,73400.0],["2025-05-05",12.6068,13.0066,11.4447,11.7793,157400.0],["2025-05-06",11.8072,12.4208,11.6585,12.3837,130300.0],["2025-05-07",11.7886,12.3,11.6213,11.9467,114200.0],["2025-05-08",12.2814,12.5696,11.6399,12.4208,129900.0],["2025-05-09",12.5417,13.4528,12.5417,12.7648,196500.0],["2025-05-12",13.8247,14.271,13.2762,13.4249,276100.0],["2025-05-13",13.8061,14.1687,13.4249,13.8712,312600.0],["2025-05-14",14.4011,15.3308,13.3877,13.5737,368000.0],["2025-05-15",13.6109,14.8567,13.0252,13.5644,334500.0],["2025-05-16",13.8712,14.1594,13.5644,13.9456,305300.0],["2025-05-19",14.336,14.6056,13.741,13.9456,402000.0],["2025-05-20",16.0839,17.1066,14.3267,14.7265,1578000.0],["2025-05-21",15.461,16.1768,14.6893,16.1768,793600.0],["2025-05-22",15.8514,16.8927,15.4238,16.3814,409000.0],["2025-05-23",15.6376,16.1397,15.1356,16.056,240000.0],["2025-05-27",16.4,16.7254,15.2564,15.4889,356400.0],["2025-05-28",15.368,16.0374,15.2657,15.9258,139000.0],["2025-05-29",16.056,17.8968,16.056,17.4505,636200.0],["2025-05-30",17.3297,17.5714,16.2791,17.4598,264700.0],["2025-06-02",17.3297,17.5714,16.3163,16.5859,453500.0],["2025-06-03",17.1158,17.6551,16.7347,17.4319,477900.0],["2025-06-04",17.8131,18.0548,17.0508,17.3576,362200.0],["2025-06-05",17.8968,18.4081,17.4784,18.092,297900.0],["2025-06-06",18.2129,18.3802,17.4877,18.2129,255400.0],["2025-06-09",18.3802,18.4081,17.2088,17.2181,392500.0],["2025-06-10",17.3855,17.748,16.1675,16.6231,522600.0],["2025-06-11",16.7347,17.9061,16.6882,17.5063,450000.0],["2025-06-12",17.4784,18.0827,16.9671,18.027,410600.0],["2025-06-13",17.3855,17.6365,16.9206,17.1066,183500.0],["2025-06-16",17.246,17.6644,16.3256,16.3349,559600.0],["2025-06-17",16.2884,16.5208,15.4238,15.7585,376000.0],["2025-06-18",15.3959,16.3163,15.3959,16.1025,184900.0],["2025-06-20",16.2817,16.3477,15.678,16.2251,158300.0],["2025-06-23",15.8195,16.2817,15.527,16.0081,177200.0],["2025-06-24",16.3006,16.6496,16.0364,16.4798,193900.0],["2025-06-25",16.5081,16.5647,15.6591,15.8006,205300.0],["2025-06-26",15.7534,16.0553,15.4704,15.8383,141200.0],["2025-06-27",15.8478,16.0176,15.1875,15.6119,175500.0],["2025-06-30",15.8572,16.7156,15.8478,16.4704,240500.0],["2025-07-01",16.5364,17.6118,16.5081,17.1684,277100.0],["2025-07-02",17.6495,18.0363,17.1684,17.8004,323800.0],["2025-07-03",17.8759,18.4419,17.5457,17.9325,218000.0],["2025-07-07",18.1212,18.5834,17.3665,17.7061,371300.0],["2025-07-08",17.8853,18.9136,17.7344,18.9136,368900.0],["2025-07-09",19.0645,19.206,18.074,18.14,404100.0],["2025-07-10",18.2155,18.989,18.1683,18.7626,285600.0],["2025-07-11",18.8287,18.8664,18.0551,18.074,243900.0],["2025-07-14",18.4608,18.7532,17.8382,17.9608,284700.0],["2025-07-15",18.1023,18.1495,17.376,17.5175,188300.0],["2025-07-16",17.5174,17.7061,16.9232,17.2628,236000.0],["2025-07-17",17.093,17.5929,16.6402,17.159,228400.0],["2025-07-18",17.2722,17.5835,17.0647,17.1967,223900.0],["2025-07-21",17.2156,17.9042,16.9798,17.376,247700.0],["2025-07-22",17.5552,17.5552,16.3855,16.659,584200.0],["2025-07-23",16.6968,16.9703,16.4138,16.4798,760300.0],["2025-07-24",16.5836,16.7911,14.9988,15.112,1030500.0],["2025-07-25",14.895,15.0271,13.3008,13.5555,1624400.0],["2025-07-28",13.7725,13.7725,12.8763,13.1121,1061800.0],["2025-07-29",13.1593,13.9045,12.9235,13.7725,589700.0],["2025-07-30",13.697,13.9045,13.2159,13.4046,401100.0],["2025-07-31",13.2725,13.7536,13.0178,13.5744,299500.0],["2025-08-01",13.2914,13.5838,12.4518,13.3763,470300.0],["2025-08-04",13.4706,13.6121,12.782,12.9895,390500.0],["2025-08-05",12.9612,13.4517,12.8292,12.8669,486800.0],["2025-08-06",12.8103,13.5272,12.5273,13.4234,406700.0],["2025-08-07",13.4706,13.5838,12.8292,13.2914,363600.0],["2025-08-08",13.0367,13.1687,12.5556,12.8103,450500.0],["2025-08-11",12.716,13.1593,12.5933,12.8952,337700.0],["2025-08-12",12.8292,13.4706,12.8103,13.3008,308400.0],["2025-08-13",13.4989,13.8102,13.2442,13.3857,196600.0],["2025-08-14",13.3857,13.4329,13.1121,13.197,263600.0],["2025-08-15",13.065,13.2819,12.5273,12.716,487200.0],["2025-08-18",12.8857,13.0178,12.0273,12.1311,488700.0],["2025-08-19",12.9423,13.197,11.367,11.6217,1722200.0],["2025-08-20",11.6972,12.0934,10.9614,12.0556,1043700.0],["2025-08-21",12.1594,14.2347,12.0934,13.9517,1022200.0],["2025-08-22",13.9989,15.1686,13.9989,14.829,586300.0],["2025-08-25",14.9328,15.4704,14.6875,14.7724,461600.0],["2025-08-26",14.6498,14.9894,14.2441,14.2441,296200.0],["2025-08-27",14.1781,14.5271,13.9706,14.1309,211200.0],["2025-08-28",14.1781,14.4422,13.8762,13.9894,263000.0],["2025-08-29",14.0555,14.3668,13.8574,14.3385,177100.0],["2025-09-02",14.1498,14.8007,14.1498,14.6781,234900.0],["2025-09-03",14.7441,15.0554,14.6309,14.8573,204400.0],["2025-09-04",14.8856,15.0271,14.3856,14.4988,267700.0],["2025-09-05",14.6875,14.763,13.5461,13.6215,314200.0],["2025-09-08",13.8196,13.8196,12.8386,13.0178,362000.0],["2025-09-09",12.8103,13.4895,12.7914,13.0555,181600.0],["2025-09-10",13.1687,13.2536,12.5462,12.9329,237800.0],["2025-09-11",12.9235,13.7725,12.8952,13.3951,177000.0],["2025-09-12",13.414,13.6781,13.2159,13.348,119400.0],["2025-09-15",13.3763,13.4423,13.1499,13.2442,88100.0],["2025-09-16",13.2536,13.5461,13.2065,13.2159,93000.0],["2025-09-17",13.1876,14.2913,13.1876,13.8479,231800.0],["2025-09-18",14.046,14.2064,13.6781,13.98,95600.0],["2025-09-19",14.4234,14.6969,13.8102,14.2441,299900.0],["2025-09-22",13.98,14.2536,13.631,13.8951,184300.0],["2025-09-23",13.9517,14.2347,13.6781,13.763,149000.0],["2025-09-24",13.7913,14.4234,13.0461,13.131,287300.0],["2025-09-25",12.565,13.3385,12.565,13.1687,174600.0],["2025-09-26",12.8574,13.2159,12.5084,12.6594,212100.0],["2025-09-29",12.8386,13.1499,12.499,12.7726,162000.0],["2025-09-30",12.914,13.3385,12.7914,12.9801,138900.0],["2025-10-01",12.9706,13.348,12.9706,13.2065,138000.0],["2025-10-02",13.2631,13.6687,13.1404,13.6027,220900.0],["2025-10-03",13.7064,13.914,13.3857,13.48,175300.0],["2025-10-06",13.4046,14.0177,13.3197,13.6876,207400.0],["2025-10-07",13.7725,13.8008,13.3763,13.4423,168200.0],["2025-10-08",13.3857,13.8008,13.3857,13.7913,114900.0],["2025-10-09",13.7159,13.8196,13.197,13.4234,194700.0],["2025-10-10",13.4234,13.5555,12.3292,12.3858,328000.0],["2025-10-13",12.8669,13.0933,12.6405,12.6782,125300.0],["2025-10-14",12.3386,13.0744,12.3386,12.9895,123500.0],["2025-10-15",13.0838,13.348,12.7065,12.9423,98800.0],["2025-10-16",12.848,13.0084,12.433,12.5084,156000.0],["2025-10-17",12.4518,12.6405,12.2537,12.3009,117200.0],["2025-10-20",12.499,12.499,11.9236,11.9802,223200.0],["2025-10-21",11.8858,12.3575,11.6877,11.9424,219100.0],["2025-10-22",11.9424,12.2066,11.6028,11.7443,106400.0],["2025-10-23",11.7632,12.15,11.7255,11.9519,78300.0],["2025-10-24",12.0462,12.3669,12.0462,12.15,66700.0],["2025-10-27",12.2443,12.4141,11.9519,12.0556,107600.0],["2025-10-28",11.8858,11.9141,10.8482,11.3198,628400.0],["2025-10-29",11.1878,11.4142,10.9897,11.301,222700.0],["2025-10-30",11.15,11.4708,11.018,11.3293,151100.0],["2025-10-31",11.5085,12.0745,11.5085,11.7821,148400.0],["2025-11-03",11.8575,12.1217,11.584,11.8858,86200.0],["2025-11-04",11.6594,11.8198,11.4708,11.5085,114400.0],["2025-11-05",11.4236,11.7726,11.4236,11.6123,80100.0],["2025-11-06",11.6123,11.65,11.3293,11.367,107100.0],["2025-11-07",11.367,11.7632,11.1878,11.7538,91200.0],["2025-11-10",11.7538,11.8575,11.2538,11.6217,139900.0],["2025-11-11",11.6123,11.6123,11.2538,11.5085,201500.0],["2025-11-12",11.433,11.433,11.1217,11.3104,232500.0],["2025-11-13",11.3481,11.3764,10.9425,11.1595,174700.0],["2025-11-14",10.8765,11.2066,10.7727,10.9614,212100.0],["2025-11-17",10.9048,11.084,10.584,10.6312,89800.0],["2025-11-18",10.4897,10.735,10.3765,10.4614,210600.0],["2025-11-19",10.2822,10.2822,9.1125,9.1596,457900.0],["2025-11-20",9.4521,9.5275,8.4521,8.5936,408100.0],["2025-11-21",8.3767,8.3861,7.2258,7.2447,743800.0],["2025-11-24",7.3296,7.3579,6.773,6.9428,632600.0],["2025-11-25",7.0938,7.207,6.8202,6.9617,210700.0],["2025-11-26",6.9806,7.1692,6.7164,6.7636,224700.0],["2025-11-28",6.7636,6.8674,6.49,6.49,107100.0],["2025-12-01",6.5089,6.7636,6.2542,6.2919,189600.0],["2025-12-02",6.2448,6.4617,6.1033,6.2919,163600.0],["2025-12-03",6.2919,6.7636,6.2731,6.7542,203800.0],["2025-12-04",6.8391,7.056,6.7259,6.9145,168000.0],["2025-12-05",6.9523,7.056,6.5278,6.5844,198600.0],["2025-12-08",6.5844,6.5844,6.2825,6.2919,156800.0],["2025-12-09",6.2919,6.5749,6.2919,6.5466,129500.0],["2025-12-10",6.5466,6.5844,6.3297,6.3768,102200.0],["2025-12-11",6.3485,6.5749,6.3014,6.5183,102300.0],["2025-12-12",6.5183,6.8674,6.5183,6.7164,165100.0],["2025-12-15",6.6881,6.6881,6.3863,6.49,169000.0],["2025-12-16",6.4806,6.5372,6.141,6.2542,117100.0],["2025-12-17",6.2825,6.3674,5.9995,6.0278,208700.0],["2025-12-18",6.0655,6.2542,6.0372,6.1787,117300.0],["2025-12-19",6.1882,6.358,6.0372,6.0372,148500.0],["2025-12-22",6.1033,6.2636,5.726,5.7637,519200.0],["2025-12-23",5.7826,5.8957,5.4807,5.6316,569100.0],["2025-12-24",5.6316,5.6599,5.4807,5.5656,192700.0],["2025-12-26",5.4901,5.509,5.1505,5.4052,480200.0],["2025-12-29",5.3675,5.4524,5.1317,5.4147,191700.0],["2025-12-30",5.4335,5.6977,5.4241,5.4524,246100.0],["2025-12-31",5.443,5.5467,5.2826,5.2826,139600.0],["2026-01-02",5.3675,5.6411,5.3109,5.4524,217600.0],["2026-01-05",5.5279,5.8014,5.4901,5.726,198500.0],["2026-01-06",5.7826,5.7826,5.5656,5.7071,187300.0],["2026-01-07",5.7165,5.8297,5.6599,5.6882,144600.0],["2026-01-08",5.6599,5.7731,5.6505,5.6694,150900.0],["2026-01-09",5.6882,5.9146,5.6222,5.8769,217600.0],["2026-01-12",5.9712,6.358,5.9712,6.0278,216700.0],["2026-01-13",6.1127,6.1882,5.6694,5.7165,242400.0],["2026-01-14",5.792,5.9052,5.6882,5.7637,131100.0],["2026-01-15",5.7354,5.8486,5.6599,5.6599,152200.0],["2026-01-16",5.6599,5.7826,5.6411,5.7637,162000.0],["2026-01-20",5.7448,5.8674,5.6599,5.6599,250800.0],["2026-01-21",5.6599,5.7826,5.3581,5.4618,271300.0],["2026-01-22",5.4618,5.8014,5.4147,5.6599,350400.0],["2026-01-23",5.6599,5.7826,5.6505,5.6505,131100.0],["2026-01-26",5.6505,5.6977,5.1505,5.2732,424500.0],["2026-01-27",5.3203,5.5373,5.2637,5.5184,234400.0],["2026-01-28",5.509,5.575,5.3769,5.4147,147000.0],["2026-01-29",5.4147,5.4147,4.8109,4.9147,722100.0],["2026-01-30",4.8581,5.0279,4.7638,4.8581,310800.0],["2026-02-02",4.8109,4.9807,4.7449,4.9524,185200.0],["2026-02-03",4.943,5.0939,4.7166,4.8581,306500.0],["2026-02-04",4.8581,4.9807,4.7449,4.9147,191700.0],["2026-02-05",4.877,4.9524,4.6506,4.8204,315000.0],["2026-02-06",4.8864,5.0185,4.8298,4.9619,287800.0],["2026-02-09",4.9807,5.1222,4.8015,5.0279,164300.0],["2026-02-10",5.0185,5.2071,5.0185,5.0656,61900.0],["2026-02-11",5.0845,5.0845,4.8487,4.9336,120000.0],["2026-02-12",4.9147,4.9147,4.6789,4.8109,173300.0],["2026-02-13",4.8204,4.9619,4.8109,4.8675,103200.0],["2026-02-17",4.8675,4.9619,4.7543,4.8675,95400.0],["2026-02-18",4.9053,4.9241,4.8109,4.8675,97200.0],["2026-02-19",4.8958,5.0185,4.7638,4.8298,165500.0],["2026-02-20",4.7921,4.8109,4.6317,4.6789,137800.0],["2026-02-23",4.6977,4.6977,4.5091,4.5279,190500.0],["2026-02-24",4.5279,4.877,4.5279,4.8204,173400.0],["2026-02-25",4.8204,4.877,4.6977,4.7826,54100.0],["2026-02-26",4.7355,4.7921,4.7072,4.7355,45500.0],["2026-02-27",4.6977,4.7638,4.6883,4.6977,64600.0],["2026-03-02",4.6977,4.7638,4.6694,4.7072,138000.0],["2026-03-03",4.6506,4.6506,4.5279,4.5279,185100.0],["2026-03-04",4.5468,4.6977,4.5279,4.5468,150200.0],["2026-03-05",4.5751,4.66,4.5562,4.5657,90500.0],["2026-03-06",4.5468,4.7449,4.5279,4.6883,92900.0],["2026-03-09",4.6789,4.7543,4.594,4.6506,65100.0],["2026-03-10",4.7355,4.7732,4.6411,4.6506,74600.0],["2026-03-11",4.6506,4.6694,4.5468,4.5468,61000.0],["2026-03-12",4.5657,4.6694,4.4242,4.4336,116800.0],["2026-03-13",4.5185,4.5279,4.4053,4.443,116100.0],["2026-03-16",4.443,4.5185,4.3676,4.3864,110500.0],["2026-03-17",4.377,4.7638,4.377,4.7543,205500.0],["2026-03-18",4.7166,4.7921,4.5091,4.5468,129400.0],["2026-03-19",4.4808,4.4902,4.0091,4.1789,238700.0],["2026-03-20",4.1789,4.3393,4.0563,4.1695,174500.0],["2026-03-23",4.1412,4.4242,4.1412,4.3676,112700.0],["2026-03-24",4.3393,4.4996,4.1506,4.2449,182700.0],["2026-03-25",4.2638,4.5751,4.2544,4.3581,234300.0],["2026-03-26",3.6318,3.9525,3.2073,3.2167,977200.0],["2026-03-27",3.1224,3.7261,3.113,3.4337,292300.0],["2026-03-30",3.4809,3.8487,3.462,3.6601,251400.0],["2026-03-31",3.7072,3.8865,3.5657,3.8865,209600.0],["2026-04-01",3.8865,4.0091,3.8016,3.8865,149400.0],["2026-04-02",3.7827,4.094,3.7827,3.9808,174400.0],["2026-04-06",3.9808,4.2544,3.9808,4.0751,224900.0],["2026-04-07",4.0091,4.0846,3.9997,4.0374,82200.0],["2026-04-08",4.16,4.2638,4.0846,4.1506,127900.0],["2026-04-09",4.0846,4.1317,3.9902,4.1317,95600.0],["2026-04-10",4.0751,4.2732,3.9997,4.0657,134300.0],["2026-04-13",4.0091,4.2921,3.9053,4.2921,131100.0],["2026-04-14",4.2732,4.4808,4.16,4.311,173600.0],["2026-04-15",4.2544,4.4336,4.2544,4.3204,139600.0],["2026-04-16",4.3298,4.5845,4.3298,4.443,207700.0],["2026-04-17",4.5468,4.6411,4.4242,4.4619,267200.0],["2026-04-20",4.4619,4.5562,4.4053,4.4996,69000.0],["2026-04-21",4.4996,4.5562,4.3393,4.4147,155700.0],["2026-04-22",4.4336,4.7638,4.3959,4.7638,161500.0],["2026-04-23",4.7166,4.7166,4.5374,4.6694,163800.0],["2026-04-24",4.6223,4.7543,4.6128,4.7355,50200.0],["2026-04-27",4.7921,4.7921,4.6223,4.6789,124000.0],["2026-04-28",4.6883,4.6977,4.5091,4.6411,115200.0],["2026-04-29",4.66,4.7166,4.4902,4.66,202200.0],["2026-04-30",4.75,4.75,4.46,4.72,110100.0],["2026-05-01",4.7,4.87,4.68,4.81,123800.0],["2026-05-04",4.87,5.05,4.85,5.0,147700.0],["2026-05-05",5.06,5.06,4.89,4.97,126400.0],["2026-05-06",5.01,5.07,4.87,5.0,76800.0],["2026-05-07",5.07,5.25,4.99,5.17,122900.0],["2026-05-08",5.22,5.22,4.97,5.0,104400.0],["2026-05-11",4.99,5.0,4.83,4.9,114500.0],["2026-05-12",4.87,5.04,4.79,4.8,159600.0],["2026-05-13",4.77,4.9,4.54,4.54,131200.0],["2026-05-14",4.6,4.86,4.5,4.76,138800.0],["2026-05-15",4.64,4.76,4.57,4.71,120300.0],["2026-05-18",4.73,4.8,4.56,4.62,86400.0],["2026-05-19",4.63,4.82,4.57,4.68,103900.0],["2026-05-20",4.63,4.85,4.61,4.75,112600.0],["2026-05-21",4.66,5.08,4.66,5.01,144300.0],["2026-05-22",4.68,4.8,4.55,4.57,300800.0],["2026-05-26",4.67,4.74,4.24,4.42,178900.0],["2026-05-27",4.43,5.1,4.43,4.87,185300.0],["2026-05-28",4.52,4.8,4.1,4.73,293800.0],["2026-05-29",4.73,5.0,4.65,4.81,96100.0],["2026-06-01",4.86,5.08,4.86,4.91,129400.0],["2026-06-02",4.98,5.02,4.88,4.91,75900.0],["2026-06-03",4.89,4.95,4.79,4.83,103100.0],["2026-06-04",4.8,4.97,4.8,4.93,35200.0],["2026-06-05",4.82,4.89,4.65,4.71,71400.0],["2026-06-08",4.8,4.99,4.8,4.84,143700.0],["2026-06-09",4.93,4.98,4.82,4.89,99600.0],["2026-06-10",4.89,5.0,4.76,4.86,115800.0],["2026-06-11",4.95,5.09,4.84,5.08,104200.0],["2026-06-12",5.1,5.1,5.0,5.03,22900.0],["2026-06-15",5.02,5.34,5.02,5.1,186600.0],["2026-06-16",5.15,5.33,4.94,4.95,86300.0],["2026-06-17",4.95,4.99,4.67,4.7,104800.0],["2026-06-18",4.71,4.88,4.71,4.81,58600.0],["2026-06-22",4.82,4.86,4.75,4.75,44400.0],["2026-06-23",4.72,4.91,4.71,4.88,47200.0],["2026-06-24",4.83,4.9,4.8,4.83,58000.0],["2026-06-25",4.89,4.89,4.78,4.78,27200.0],["2026-06-26",4.78,5.14,4.78,4.95,80900.0],["2026-06-29",5.01,5.17,4.94,5.01,135100.0],["2026-06-30",4.95,5.03,4.82,4.84,44300.0],["2026-07-01",4.88,4.96,4.88,4.9,17600.0],["2026-07-02",4.94,4.98,4.85,4.94,43400.0],["2026-07-06",4.99,5.1,4.955,4.96,116987.810614],["2026-07-07",5.02,5.1,4.89,4.97,34693.159259],["2026-07-08",4.98,5.01,4.83,4.84,16310.487711],["2026-07-09",4.89,4.99,4.84,4.88,42801.285856],["2026-07-10",4.84,4.95,4.66,4.68,50322.279235],["2026-07-13",4.85,4.88,4.59,4.615,41166.519136],["2026-07-14",4.81,4.9,4.6,4.63,65601.101127],["2026-07-15",4.83,4.83,4.5914,4.68,28394.500578],["2026-07-16",4.7,4.86,4.7,4.76,61238.648145],["2026-07-17",4.67,4.78,4.61,4.64,48705.0377],["2026-07-20",4.7,4.77,4.6,4.64,24244.707024],["2026-07-21",4.64,4.84,4.64,4.8,53770.935133],["2026-07-22",4.76,4.77,4.68,4.74,40317.749907],["2026-07-23",4.74,4.8,4.68,4.78,37067.605557],["2026-07-24",4.74,4.82,4.74,4.79,38511.127076],["2026-07-27",4.82,5.045,4.82,4.98,86439.794817],["2026-07-28",4.91,5.095,4.83,4.96,53284.278327],["2026-07-29",4.91,5.145,4.91,5.01,64335.529162],["2026-07-30",5.02,5.08,4.9359,5.02,31211.4845],["2026-07-31",5.05,5.1409,4.91,4.94,29593.432959],["2026-08-03",4.99,5.1,4.9,5.09,35619.319243],["2026-08-04",5.1,5.34,5.07,5.25,50827.467422],["2026-08-05",5.2,5.245,5.05,5.07,30122.77576],["2026-08-06",5.01,5.29,5,5.21,51026.887371],["2026-08-07",5.27,5.35,5.2,5.3,31979.435101],["2026-08-10",5.3,5.36,5.29,5.29,21893.709394],["2026-08-11",5.25,5.4,5.18,5.36,57870.102589],["2026-08-12",5.35,5.49,5.1363,5.24,54488.4548],["2026-08-13",5.21,5.59,5.21,5.56,81980.185863],["2026-08-14",5.56,5.56,5.33,5.42,29715.501858]]}