{"t":"ALLO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-11",22.0,25.99,21.67,25.0,8110200.0],["2018-10-12",26.9,27.4,25.53,26.81,2197400.0],["2018-10-15",27.46,27.72,25.55,26.96,1345600.0],["2018-10-16",27.04,27.62,25.6,25.87,939100.0],["2018-10-17",26.0,26.11,24.16,24.98,2139500.0],["2018-10-18",24.66,25.23,23.7,23.8,1267800.0],["2018-10-19",23.88,24.4,23.0,23.4,444500.0],["2018-10-22",23.4,23.92,22.46,23.0,514100.0],["2018-10-23",22.88,23.81,22.7,22.84,426800.0],["2018-10-24",23.0,24.55,22.2,22.5,1742500.0],["2018-10-25",22.4,23.49,22.23,22.56,1071400.0],["2018-10-26",22.77,23.34,22.68,23.0,368300.0],["2018-10-29",23.4,24.47,22.91,23.02,364200.0],["2018-10-30",23.87,24.78,23.01,23.81,265500.0],["2018-10-31",24.47,24.47,23.58,24.01,361800.0],["2018-11-01",24.33,27.05,24.02,26.95,402200.0],["2018-11-02",27.32,28.1,27.0,27.69,831400.0],["2018-11-05",28.25,28.9,26.53,28.35,792900.0],["2018-11-06",28.5,33.3,28.47,33.3,1040600.0],["2018-11-07",33.32,35.55,31.42,32.68,1330000.0],["2018-11-08",32.67,34.45,32.37,33.24,596100.0],["2018-11-09",33.07,33.53,29.4,30.62,510300.0],["2018-11-12",30.62,31.5,27.0,27.02,426600.0],["2018-11-13",27.23,29.2,27.23,27.7,261800.0],["2018-11-14",27.96,29.16,24.9,25.01,1082600.0],["2018-11-15",25.0,27.44,24.85,26.93,375600.0],["2018-11-16",26.66,28.5,26.66,27.98,463200.0],["2018-11-19",27.95,28.81,26.13,26.53,435200.0],["2018-11-20",26.47,26.82,24.76,25.54,301800.0],["2018-11-21",26.02,26.79,25.59,25.59,233600.0],["2018-11-23",25.51,27.34,25.51,26.52,63500.0],["2018-11-26",27.25,27.8,26.53,27.66,247000.0],["2018-11-27",27.51,29.3,26.84,28.39,241300.0],["2018-11-28",28.69,30.66,27.9,30.5,448800.0],["2018-11-29",30.11,31.88,29.71,31.03,384000.0],["2018-11-30",31.15,33.11,31.15,31.28,526900.0],["2018-12-03",31.91,33.49,31.54,31.69,441400.0],["2018-12-04",31.78,33.96,29.95,30.45,671500.0],["2018-12-06",29.94,30.31,25.99,27.07,1439500.0],["2018-12-07",27.05,28.15,26.0,26.28,520800.0],["2018-12-10",26.3,28.01,26.23,26.52,622000.0],["2018-12-11",27.06,27.59,25.87,25.99,557100.0],["2018-12-12",26.56,27.28,26.1,26.21,324200.0],["2018-12-13",26.17,26.74,25.52,26.14,310200.0],["2018-12-14",25.67,27.91,25.51,26.22,552000.0],["2018-12-17",26.25,26.71,24.5,25.42,476000.0],["2018-12-18",25.56,26.18,25.0,25.69,615300.0],["2018-12-19",25.76,27.33,25.0,25.57,603500.0],["2018-12-20",25.32,26.29,24.3,24.72,1008900.0],["2018-12-21",24.97,25.78,23.58,24.14,4211600.0],["2018-12-24",23.5,24.55,23.5,24.12,167700.0],["2018-12-26",24.68,26.16,24.34,25.33,401000.0],["2018-12-27",25.0,25.35,23.37,24.76,352200.0],["2018-12-28",24.75,26.13,24.16,25.9,217900.0],["2018-12-31",26.29,26.94,24.76,26.93,403100.0],["2019-01-02",26.62,28.05,25.9,27.56,694700.0],["2019-01-03",27.52,27.63,25.76,26.0,272700.0],["2019-01-04",26.78,27.42,26.11,26.47,413500.0],["2019-01-07",26.75,28.37,26.75,27.39,581600.0],["2019-01-08",27.93,27.95,26.23,27.06,296500.0],["2019-01-09",27.22,27.63,26.79,27.33,235300.0],["2019-01-10",27.28,28.83,26.76,28.1,424700.0],["2019-01-11",28.09,29.9,28.09,29.51,504700.0],["2019-01-14",29.37,29.5,28.43,28.46,451500.0],["2019-01-15",28.59,28.95,27.1,27.95,253800.0],["2019-01-16",28.0,29.41,27.37,28.79,200000.0],["2019-01-17",28.75,29.73,27.71,28.19,304400.0],["2019-01-18",28.47,28.78,28.0,28.58,324000.0],["2019-01-22",28.5,28.91,27.25,27.78,234100.0],["2019-01-23",27.9,28.46,27.04,27.81,139100.0],["2019-01-24",27.92,28.7,27.22,28.65,194400.0],["2019-01-25",28.78,29.85,28.62,29.54,237000.0],["2019-01-28",29.45,30.62,28.89,29.52,272300.0],["2019-01-29",29.54,30.32,29.54,29.86,236300.0],["2019-01-30",30.1,30.7,29.37,30.3,337300.0],["2019-01-31",30.25,31.4,29.97,30.33,429800.0],["2019-02-01",30.37,31.22,30.18,30.77,251900.0],["2019-02-04",30.77,32.42,30.72,31.58,290700.0],["2019-02-05",31.8,32.32,30.05,31.0,414600.0],["2019-02-06",31.16,31.37,30.16,30.84,212000.0],["2019-02-07",30.62,31.71,29.78,30.13,473800.0],["2019-02-08",29.91,30.99,29.71,30.12,237400.0],["2019-02-11",30.31,30.99,29.83,30.27,384300.0],["2019-02-12",30.52,32.35,30.14,31.5,283800.0],["2019-02-13",31.63,32.42,31.63,31.94,308300.0],["2019-02-14",31.86,32.47,31.09,31.14,247600.0],["2019-02-15",31.13,31.92,30.22,31.24,337000.0],["2019-02-19",31.24,31.97,31.08,31.87,199200.0],["2019-02-20",32.02,32.23,30.55,30.69,291700.0],["2019-02-21",30.68,30.78,29.41,30.68,178600.0],["2019-02-22",30.65,31.48,30.4,31.07,155000.0],["2019-02-25",31.66,32.53,31.57,31.73,370800.0],["2019-02-26",31.71,32.0,31.27,31.77,151600.0],["2019-02-27",31.53,33.48,31.53,32.54,588900.0],["2019-02-28",32.6,32.9,31.5,31.69,386000.0],["2019-03-01",32.1,32.34,30.6,31.34,526500.0],["2019-03-04",31.37,32.25,30.76,31.94,601500.0],["2019-03-05",31.96,32.41,31.3,31.52,369300.0],["2019-03-06",31.45,32.03,29.59,29.64,275600.0],["2019-03-07",29.65,30.43,29.45,29.65,202600.0],["2019-03-08",29.54,29.54,27.26,28.38,688100.0],["2019-03-11",28.47,28.55,27.68,28.26,540300.0],["2019-03-12",28.27,28.37,26.33,26.72,818100.0],["2019-03-13",26.8,27.1,25.71,26.89,770900.0],["2019-03-14",27.47,28.27,26.33,26.53,624500.0],["2019-03-15",26.85,27.31,25.72,26.74,2262900.0],["2019-03-18",26.74,27.52,25.73,26.83,656900.0],["2019-03-19",26.74,27.17,25.8,26.3,410900.0],["2019-03-20",26.21,26.51,25.8,25.96,271700.0],["2019-03-21",25.83,27.5,25.83,27.28,359100.0],["2019-03-22",27.14,27.3,25.53,25.55,1027900.0],["2019-03-25",25.69,26.17,24.6,24.82,696800.0],["2019-03-26",24.92,25.72,24.8,25.65,354700.0],["2019-03-27",25.68,26.24,25.52,26.19,438300.0],["2019-03-28",26.41,27.87,26.12,27.05,347400.0],["2019-03-29",27.81,29.39,27.17,28.91,513400.0],["2019-04-01",29.16,29.58,28.44,28.73,300200.0],["2019-04-02",28.76,29.09,27.96,28.12,206500.0],["2019-04-03",28.31,28.54,27.51,27.8,201100.0],["2019-04-04",27.76,28.23,27.61,27.93,393600.0],["2019-04-05",28.02,28.3,27.5,27.97,286800.0],["2019-04-08",27.93,27.93,27.0,27.48,292100.0],["2019-04-09",27.5,27.81,26.71,26.96,422800.0],["2019-04-10",27.0,27.48,26.83,27.0,371800.0],["2019-04-11",27.0,27.0,26.56,26.6,534000.0],["2019-04-12",26.6,26.79,26.2,26.32,602200.0],["2019-04-15",26.09,26.92,25.72,25.94,569300.0],["2019-04-16",26.1,26.3,25.87,26.27,292100.0],["2019-04-17",26.41,26.41,25.27,25.56,411200.0],["2019-04-18",25.67,26.0,25.2,25.95,280900.0],["2019-04-22",25.65,26.12,25.51,25.79,280200.0],["2019-04-23",25.85,27.0,25.53,26.93,314300.0],["2019-04-24",26.89,27.65,26.44,27.56,430600.0],["2019-04-25",27.48,28.17,27.24,27.94,242600.0],["2019-04-26",27.91,30.4,27.69,29.85,549500.0],["2019-04-29",29.95,29.95,28.77,29.8,382700.0],["2019-04-30",29.82,30.06,29.42,29.95,339600.0],["2019-05-01",29.79,30.2,29.25,29.47,480900.0],["2019-05-02",29.47,29.75,29.16,29.72,523000.0],["2019-05-03",30.13,30.28,29.83,30.23,381100.0],["2019-05-06",29.63,31.19,29.26,31.09,318200.0],["2019-05-07",29.77,30.99,29.75,29.79,529000.0],["2019-05-08",29.61,30.95,29.19,30.44,409800.0],["2019-05-09",30.14,30.47,29.77,30.02,519700.0],["2019-05-10",29.81,30.42,29.36,30.31,419900.0],["2019-05-13",29.77,30.1,28.98,29.82,392600.0],["2019-05-14",29.88,31.56,29.67,31.04,454900.0],["2019-05-15",30.77,31.4,27.55,28.56,1357500.0],["2019-05-16",28.65,29.77,28.65,29.76,358800.0],["2019-05-17",29.4,29.98,29.07,29.19,480300.0],["2019-05-20",29.0,29.31,28.07,28.27,394300.0],["2019-05-21",28.56,29.34,28.06,29.12,422900.0],["2019-05-22",29.1,29.65,28.59,29.03,470900.0],["2019-05-23",28.31,28.63,27.52,27.63,793100.0],["2019-05-24",27.76,28.89,27.76,28.3,401600.0],["2019-05-28",28.35,28.9,27.97,28.57,682700.0],["2019-05-29",28.16,28.85,27.72,28.42,480900.0],["2019-05-30",28.49,28.72,26.81,26.94,379500.0],["2019-05-31",26.54,26.82,25.95,26.23,348900.0],["2019-06-03",26.9,27.31,26.26,27.24,392400.0],["2019-06-04",27.47,28.05,26.7,27.08,488100.0],["2019-06-05",26.78,26.83,25.81,26.1,464400.0],["2019-06-06",26.05,26.06,25.27,25.95,920200.0],["2019-06-07",26.04,26.66,25.62,26.44,343100.0],["2019-06-10",26.59,28.15,26.59,27.32,550200.0],["2019-06-11",27.76,28.08,26.59,26.74,444400.0],["2019-06-12",26.71,27.78,26.4,26.66,436800.0],["2019-06-13",26.74,27.08,26.46,26.76,344900.0],["2019-06-14",26.69,27.33,26.37,26.43,339700.0],["2019-06-17",26.6,27.94,26.6,27.4,494300.0],["2019-06-18",27.63,28.38,27.39,28.18,325500.0],["2019-06-19",28.04,28.37,27.53,28.1,505700.0],["2019-06-20",28.23,28.46,27.29,27.4,487200.0],["2019-06-21",27.19,27.32,26.51,26.83,1152100.0],["2019-06-24",26.91,27.07,26.31,26.54,597700.0],["2019-06-25",26.54,26.86,26.04,26.17,451100.0],["2019-06-26",26.18,26.49,25.95,26.1,340400.0],["2019-06-27",26.2,26.81,26.19,26.62,320500.0],["2019-06-28",26.77,27.17,26.2,26.85,2890200.0],["2019-07-01",26.71,28.5,26.71,28.34,483100.0],["2019-07-02",28.38,28.38,27.01,27.16,294500.0],["2019-07-03",27.17,27.61,26.95,27.06,172900.0],["2019-07-05",27.04,27.34,26.51,26.78,279400.0],["2019-07-08",26.6,26.73,26.3,26.65,345600.0],["2019-07-09",26.37,26.93,26.29,26.74,301700.0],["2019-07-10",26.88,27.3,26.52,26.94,239500.0],["2019-07-11",26.89,27.07,26.57,26.61,328500.0],["2019-07-12",26.58,26.73,26.15,26.4,320600.0],["2019-07-15",26.33,27.48,26.14,27.05,358600.0],["2019-07-16",27.08,27.83,27.02,27.68,179500.0],["2019-07-17",27.72,28.33,27.41,28.19,270600.0],["2019-07-18",28.31,28.48,27.76,28.24,159800.0],["2019-07-19",28.17,28.65,27.61,28.01,247500.0],["2019-07-22",28.04,28.44,27.64,28.12,147900.0],["2019-07-23",28.27,28.39,27.67,28.02,201700.0],["2019-07-24",28.12,28.64,27.73,28.62,214100.0],["2019-07-25",28.63,28.69,28.01,28.15,271700.0],["2019-07-26",28.18,29.38,28.17,29.36,302100.0],["2019-07-29",29.31,29.7,29.0,29.6,222500.0],["2019-07-30",29.36,30.62,29.36,30.57,330800.0],["2019-07-31",30.55,31.72,29.99,31.0,684200.0],["2019-08-01",31.0,31.7,29.02,30.33,613000.0],["2019-08-02",30.09,30.44,29.07,29.53,266800.0],["2019-08-05",29.05,29.96,28.42,29.43,540200.0],["2019-08-06",29.67,30.17,28.83,29.75,271500.0],["2019-08-07",29.15,30.52,28.15,29.59,296500.0],["2019-08-08",29.95,31.21,29.43,31.06,452600.0],["2019-08-09",31.25,31.86,30.94,31.18,428400.0],["2019-08-12",31.13,31.19,29.24,29.49,238500.0],["2019-08-13",29.32,29.92,28.06,28.36,339300.0],["2019-08-14",27.84,28.88,27.62,27.63,545800.0],["2019-08-15",27.87,27.89,26.06,26.31,505100.0],["2019-08-16",26.5,26.82,26.06,26.27,476400.0],["2019-08-19",26.59,27.71,26.42,27.67,256400.0],["2019-08-20",27.64,27.91,27.01,27.16,199100.0],["2019-08-21",27.5,27.57,26.85,27.06,138500.0],["2019-08-22",27.21,27.4,26.56,27.04,228000.0],["2019-08-23",27.0,27.35,26.05,26.16,303200.0],["2019-08-26",26.46,26.74,26.03,26.43,174400.0],["2019-08-27",26.51,26.98,25.84,26.11,200900.0],["2019-08-28",25.97,26.83,25.82,26.68,153300.0],["2019-08-29",26.85,27.2,26.41,27.17,129600.0],["2019-08-30",27.25,27.49,26.54,27.23,114600.0],["2019-09-03",26.81,27.44,26.04,26.15,330000.0],["2019-09-04",26.46,27.29,26.17,27.21,342200.0],["2019-09-05",27.8,28.28,27.3,28.1,203700.0],["2019-09-06",28.14,28.69,27.45,27.55,205800.0],["2019-09-09",27.68,28.78,26.97,28.58,386500.0],["2019-09-10",28.56,29.5,28.2,29.3,421900.0],["2019-09-11",29.46,30.23,28.91,30.07,495900.0],["2019-09-12",30.11,30.77,29.61,30.24,412100.0],["2019-09-13",30.32,30.98,29.85,30.04,419100.0],["2019-09-16",29.91,32.05,29.47,31.99,525800.0],["2019-09-17",31.54,32.42,31.08,31.99,441200.0],["2019-09-18",31.96,32.94,31.57,32.74,393100.0],["2019-09-19",32.74,33.49,32.4,32.72,318700.0],["2019-09-20",32.64,33.8,32.33,32.99,2468900.0],["2019-09-23",32.79,32.91,31.61,31.78,384500.0],["2019-09-24",31.41,31.55,29.35,29.47,594600.0],["2019-09-25",29.18,29.5,27.29,27.4,493600.0],["2019-09-26",27.42,27.57,26.69,26.97,800300.0],["2019-09-27",27.18,28.59,26.82,27.25,572900.0],["2019-09-30",27.25,27.83,27.0,27.26,450000.0],["2019-10-01",27.16,27.85,26.92,27.44,416300.0],["2019-10-02",27.29,28.0,27.0,27.58,517200.0],["2019-10-03",27.54,27.9,27.2,27.4,202600.0],["2019-10-04",27.48,27.85,26.51,27.06,284800.0],["2019-10-07",27.0,27.54,26.87,26.99,159600.0],["2019-10-08",26.71,27.19,26.21,26.26,261500.0],["2019-10-09",26.52,26.58,24.85,25.24,505700.0],["2019-10-10",25.35,25.91,24.75,25.83,282500.0],["2019-10-11",26.03,26.23,24.76,24.82,475700.0],["2019-10-14",24.8,25.86,24.8,25.31,228400.0],["2019-10-15",25.43,26.33,25.15,26.01,281700.0],["2019-10-16",26.05,26.63,25.96,26.37,278000.0],["2019-10-17",26.66,27.84,26.6,27.78,238000.0],["2019-10-18",27.62,27.75,26.85,27.37,212800.0],["2019-10-21",27.61,28.23,27.47,27.93,336200.0],["2019-10-22",28.24,28.74,27.68,27.96,294800.0],["2019-10-23",28.25,28.45,27.68,27.89,227400.0],["2019-10-24",27.94,28.21,27.7,27.99,208800.0],["2019-10-25",27.94,29.48,27.82,29.13,317500.0],["2019-10-28",29.3,29.49,28.27,28.59,260200.0],["2019-10-29",28.53,29.28,28.28,28.92,225600.0],["2019-10-30",28.96,29.92,28.57,29.83,274100.0],["2019-10-31",29.76,30.13,28.39,28.8,445500.0],["2019-11-01",28.52,29.38,28.44,28.94,320700.0],["2019-11-04",29.72,29.72,28.69,28.92,262000.0],["2019-11-05",29.0,29.0,26.68,27.66,401400.0],["2019-11-06",27.15,27.8,25.53,25.89,682100.0],["2019-11-07",25.73,26.97,25.55,26.44,527900.0],["2019-11-08",26.58,27.6,26.43,27.32,577300.0],["2019-11-11",27.67,28.09,26.99,27.16,237800.0],["2019-11-12",26.31,27.56,26.25,26.67,294800.0],["2019-11-13",26.4,26.84,26.15,26.55,135300.0],["2019-11-14",26.49,27.28,26.02,27.15,350800.0],["2019-11-15",27.41,28.12,27.38,27.81,191300.0],["2019-11-18",27.6,28.18,27.17,27.88,402000.0],["2019-11-19",28.05,29.15,27.61,28.86,985800.0],["2019-11-20",28.65,29.4,27.37,27.45,640300.0],["2019-11-21",27.35,28.62,27.35,28.05,453200.0],["2019-11-22",28.33,28.41,26.62,27.01,442400.0],["2019-11-25",27.25,27.73,26.33,26.44,478100.0],["2019-11-26",26.46,27.67,26.25,27.6,540200.0],["2019-11-27",27.92,28.62,27.68,28.07,439200.0],["2019-11-29",28.14,28.55,28.02,28.18,212800.0],["2019-12-02",28.05,28.68,27.94,28.29,641400.0],["2019-12-03",28.21,28.64,28.01,28.41,1294500.0],["2019-12-04",28.66,29.81,28.43,29.48,1142200.0],["2019-12-05",29.63,29.95,28.98,29.54,750700.0],["2019-12-06",29.5,31.46,29.37,31.4,1192500.0],["2019-12-09",31.58,33.39,31.12,31.15,1079200.0],["2019-12-10",31.0,31.15,29.41,29.63,621600.0],["2019-12-11",29.59,29.74,27.86,27.97,555100.0],["2019-12-12",27.89,28.4,26.92,27.74,564300.0],["2019-12-13",27.71,27.75,26.71,27.09,636600.0],["2019-12-16",27.18,27.56,26.56,27.04,641700.0],["2019-12-17",27.21,27.49,26.62,27.19,650100.0],["2019-12-18",27.74,27.84,26.8,27.46,1430700.0],["2019-12-19",27.75,27.84,26.65,27.0,562900.0],["2019-12-20",27.0,27.28,26.51,26.58,2802800.0],["2019-12-23",26.72,27.18,26.21,26.77,954700.0],["2019-12-24",26.85,27.2,26.52,26.99,291900.0],["2019-12-26",27.0,27.0,26.1,26.13,562900.0],["2019-12-27",26.34,26.7,25.71,26.32,629200.0],["2019-12-30",26.29,26.44,25.3,25.96,780400.0],["2019-12-31",25.81,26.3,25.74,25.98,376100.0],["2020-01-02",25.94,26.57,25.65,26.22,464000.0],["2020-01-03",26.03,26.45,25.76,25.95,398200.0],["2020-01-06",25.83,26.42,25.09,26.36,578500.0],["2020-01-07",26.3,26.49,25.83,26.02,394200.0],["2020-01-08",26.08,26.62,25.89,26.53,346600.0],["2020-01-09",26.71,26.9,26.07,26.26,233900.0],["2020-01-10",26.13,26.61,25.93,26.14,665000.0],["2020-01-13",26.2,26.23,25.5,25.53,623300.0],["2020-01-14",25.52,26.57,25.32,26.15,701300.0],["2020-01-15",26.15,26.95,26.15,26.62,444600.0],["2020-01-16",26.8,27.02,26.26,26.96,782500.0],["2020-01-17",27.18,27.56,25.18,25.32,708100.0],["2020-01-21",25.2,25.78,25.05,25.52,673900.0],["2020-01-22",25.63,25.72,25.26,25.43,257300.0],["2020-01-23",25.35,25.63,24.71,24.72,725100.0],["2020-01-24",24.71,24.95,23.3,23.41,769800.0],["2020-01-27",23.03,23.32,21.8,22.64,715300.0],["2020-01-28",22.76,23.05,22.5,22.57,564600.0],["2020-01-29",22.6,22.77,22.01,22.02,592300.0],["2020-01-30",21.91,22.4,21.54,22.12,454700.0],["2020-01-31",21.98,22.25,21.28,21.72,637300.0],["2020-02-03",21.68,22.0,21.25,21.86,482600.0],["2020-02-04",22.1,22.5,21.99,22.2,565500.0],["2020-02-05",22.48,23.21,22.19,22.25,418700.0],["2020-02-06",22.45,23.97,22.25,23.77,755400.0],["2020-02-07",23.69,23.96,23.32,23.71,380600.0],["2020-02-10",23.79,24.17,23.42,23.9,356600.0],["2020-02-11",24.06,24.25,23.36,23.42,261500.0],["2020-02-12",23.59,23.68,22.96,23.55,303300.0],["2020-02-13",23.38,23.8,22.85,23.38,481300.0],["2020-02-14",23.49,23.73,22.89,23.61,411800.0],["2020-02-18",23.51,24.3,23.2,24.25,322300.0],["2020-02-19",24.43,25.67,24.42,25.3,685600.0],["2020-02-20",25.26,26.0,24.8,25.72,579800.0],["2020-02-21",25.72,26.19,25.34,26.01,596300.0],["2020-02-24",24.9,25.52,24.41,24.95,966100.0],["2020-02-25",25.12,25.63,24.51,24.92,1060100.0],["2020-02-26",24.95,25.84,24.9,25.45,611600.0],["2020-02-27",25.51,27.27,24.6,25.92,1203600.0],["2020-02-28",25.0,27.0,24.72,27.0,1213500.0],["2020-03-02",26.87,27.88,26.43,27.62,785400.0],["2020-03-03",27.51,28.04,27.05,27.51,621200.0],["2020-03-04",27.93,28.3,27.36,28.25,483400.0],["2020-03-05",27.4,27.8,26.67,27.77,756500.0],["2020-03-06",27.2,27.99,26.85,27.01,714200.0],["2020-03-09",25.4,26.72,24.75,25.32,730800.0],["2020-03-10",25.73,26.31,25.13,25.98,721500.0],["2020-03-11",25.56,26.13,24.5,25.05,1125000.0],["2020-03-12",23.67,24.48,21.06,21.07,2028900.0],["2020-03-13",21.59,23.4,20.4,22.05,957500.0],["2020-03-16",20.72,20.72,18.38,18.38,973700.0],["2020-03-17",18.74,20.2,17.79,19.21,838600.0],["2020-03-18",18.26,19.43,17.43,18.22,687200.0],["2020-03-19",17.65,20.96,17.55,20.29,1002400.0],["2020-03-20",20.58,21.99,18.71,19.25,945800.0],["2020-03-23",19.06,20.13,18.65,19.01,534200.0],["2020-03-24",19.98,20.32,18.59,19.94,785200.0],["2020-03-25",20.08,20.69,19.22,19.81,661300.0],["2020-03-26",19.92,21.01,19.85,20.25,572600.0],["2020-03-27",19.86,20.96,19.01,19.92,561400.0],["2020-03-30",20.13,20.7,19.66,20.08,455400.0],["2020-03-31",19.96,20.1,18.77,19.44,877300.0],["2020-04-01",18.98,19.52,17.84,18.39,777900.0],["2020-04-02",18.48,19.44,17.79,19.1,573900.0],["2020-04-03",19.01,19.9,18.71,18.89,482900.0],["2020-04-06",19.55,21.23,19.11,21.11,670700.0],["2020-04-07",21.7,22.29,20.21,20.33,691500.0],["2020-04-08",20.57,21.15,20.15,20.85,382200.0],["2020-04-09",21.26,22.86,21.18,22.69,799700.0],["2020-04-13",22.95,23.64,22.2,23.42,898400.0],["2020-04-14",23.92,25.01,23.57,24.94,977900.0],["2020-04-15",24.55,25.99,24.11,25.67,1161700.0],["2020-04-16",26.0,26.6,24.73,26.06,1069900.0],["2020-04-17",26.63,27.8,25.94,27.62,1038600.0],["2020-04-20",27.46,29.91,27.21,27.89,773800.0],["2020-04-21",27.11,28.14,25.88,26.05,550700.0],["2020-04-22",26.75,27.79,26.59,27.53,345700.0],["2020-04-23",27.62,28.74,27.52,27.94,487000.0],["2020-04-24",28.22,30.08,27.71,29.6,545800.0],["2020-04-27",29.99,30.24,28.65,28.78,617000.0],["2020-04-28",28.98,29.29,26.3,26.62,564500.0],["2020-04-29",27.21,28.64,26.11,28.2,1076400.0],["2020-04-30",27.99,29.8,27.51,28.9,1506100.0],["2020-05-01",28.17,28.99,27.26,28.45,837300.0],["2020-05-04",28.13,31.73,28.01,31.68,1154600.0],["2020-05-05",32.0,33.22,30.31,30.86,856800.0],["2020-05-06",31.12,31.76,29.01,30.07,812900.0],["2020-05-07",30.0,31.06,29.34,30.58,544700.0],["2020-05-08",31.16,33.19,30.93,31.41,976400.0],["2020-05-11",31.09,34.22,30.81,33.4,917300.0],["2020-05-12",33.89,35.61,32.53,32.54,881900.0],["2020-05-13",32.62,33.96,29.5,30.98,1622200.0],["2020-05-14",36.34,42.99,35.76,42.12,8599700.0],["2020-05-15",41.5,46.22,40.87,44.91,4451300.0],["2020-05-18",44.31,48.87,43.73,48.34,1719000.0],["2020-05-19",47.46,49.81,47.38,48.15,1161800.0],["2020-05-20",48.94,50.0,47.27,48.6,721500.0],["2020-05-21",48.74,51.03,47.3,50.2,1038400.0],["2020-05-22",49.1,54.34,49.02,54.04,1147400.0],["2020-05-26",54.5,55.0,49.01,49.35,1305300.0],["2020-05-27",50.12,51.45,47.07,48.99,994800.0],["2020-05-28",49.43,50.77,46.0,46.54,919800.0],["2020-05-29",44.0,49.12,41.85,48.16,2285800.0],["2020-06-01",46.12,50.46,44.0,48.94,1548000.0],["2020-06-02",48.0,48.0,45.0,47.46,6505400.0],["2020-06-03",47.92,48.31,46.0,46.36,2943500.0],["2020-06-04",45.45,47.24,42.77,43.0,1281500.0],["2020-06-05",44.79,45.88,41.84,42.63,1451800.0],["2020-06-08",42.1,43.86,41.12,42.56,1289200.0],["2020-06-09",42.44,44.56,42.14,43.05,840200.0],["2020-06-10",43.47,44.63,42.76,44.03,773600.0],["2020-06-11",43.73,44.25,40.7,41.0,976300.0],["2020-06-12",41.96,43.25,39.79,40.49,1018800.0],["2020-06-15",40.03,42.43,39.61,42.01,781500.0],["2020-06-16",42.56,42.84,41.03,42.05,709700.0],["2020-06-17",42.61,42.61,41.48,41.9,646000.0],["2020-06-18",41.99,42.28,41.39,41.8,477600.0],["2020-06-19",42.12,42.23,39.83,39.9,1864700.0],["2020-06-22",40.18,43.36,39.78,42.7,986400.0],["2020-06-23",43.13,44.55,43.0,43.6,953500.0],["2020-06-24",43.18,43.98,42.51,43.35,685300.0],["2020-06-25",43.39,44.46,43.1,43.98,708600.0],["2020-06-26",43.5,44.01,42.07,42.96,2155400.0],["2020-06-29",42.69,43.6,41.49,41.86,556000.0],["2020-06-30",41.72,43.2,41.16,42.82,602800.0],["2020-07-01",41.94,43.57,41.18,42.62,1049200.0],["2020-07-02",43.45,46.07,42.42,44.96,882000.0],["2020-07-06",45.33,46.85,44.22,44.46,782800.0],["2020-07-07",44.24,45.46,43.11,44.08,613500.0],["2020-07-08",44.33,44.82,43.72,44.22,325900.0],["2020-07-09",44.38,45.54,43.77,44.03,424500.0],["2020-07-10",44.15,44.38,42.1,42.82,560300.0],["2020-07-13",43.79,43.9,40.03,40.48,672000.0],["2020-07-14",40.28,41.25,39.31,41.05,890900.0],["2020-07-15",41.9,42.36,41.01,41.59,608900.0],["2020-07-16",41.35,41.8,40.38,41.51,347400.0],["2020-07-17",41.61,42.78,41.41,42.5,505100.0],["2020-07-20",42.69,43.44,42.56,43.01,445300.0],["2020-07-21",43.13,43.4,41.36,41.44,356800.0],["2020-07-22",41.12,41.19,39.78,40.2,380400.0],["2020-07-23",40.08,40.95,39.22,39.45,346400.0],["2020-07-24",39.0,39.28,38.03,38.57,631700.0],["2020-07-27",38.7,39.71,38.65,39.21,310900.0],["2020-07-28",38.68,39.17,37.77,38.0,469100.0],["2020-07-29",38.01,38.45,37.47,37.74,516800.0],["2020-07-30",37.26,38.41,37.08,38.12,532200.0],["2020-07-31",38.12,38.12,35.82,36.67,779400.0],["2020-08-03",36.49,37.7,35.92,37.58,579600.0],["2020-08-04",37.66,37.78,36.28,37.08,516900.0],["2020-08-05",37.67,38.97,37.06,38.45,820100.0],["2020-08-06",38.35,38.53,36.87,37.2,528500.0],["2020-08-07",36.93,38.0,36.37,37.63,841200.0],["2020-08-10",37.68,37.74,35.9,36.85,602400.0],["2020-08-11",37.16,37.37,35.5,35.68,952600.0],["2020-08-12",35.78,36.49,35.09,35.48,515900.0],["2020-08-13",35.59,37.27,35.49,37.27,484600.0],["2020-08-14",37.42,37.64,36.69,36.93,538100.0],["2020-08-17",37.16,39.05,36.78,38.99,805600.0],["2020-08-18",38.99,39.37,36.83,37.07,761200.0],["2020-08-19",37.11,37.47,36.58,36.79,655900.0],["2020-08-20",36.78,37.07,36.24,36.53,474300.0],["2020-08-21",36.51,37.0,36.08,36.42,629800.0],["2020-08-24",36.6,36.6,34.64,34.69,576100.0],["2020-08-25",34.6,35.51,34.4,35.35,409700.0],["2020-08-26",35.2,35.56,34.64,34.7,360200.0],["2020-08-27",34.7,35.1,34.01,34.69,463300.0],["2020-08-28",34.99,35.46,34.36,34.99,356300.0],["2020-08-31",35.28,35.88,34.81,35.65,624100.0],["2020-09-01",35.65,35.94,34.44,34.7,511600.0],["2020-09-02",34.57,34.62,33.53,33.86,451800.0],["2020-09-03",33.72,33.95,32.69,33.52,636700.0],["2020-09-04",33.82,33.98,31.61,33.03,515100.0],["2020-09-08",32.3,33.74,31.76,33.02,453900.0],["2020-09-09",33.49,34.24,33.2,33.86,315500.0],["2020-09-10",34.0,34.83,32.84,32.9,443600.0],["2020-09-11",33.19,33.3,31.95,32.38,336500.0],["2020-09-14",33.08,35.9,33.08,35.35,717900.0],["2020-09-15",35.79,36.68,35.32,35.61,763900.0],["2020-09-16",35.73,37.15,35.45,36.31,1013600.0],["2020-09-17",36.11,37.25,35.87,37.18,606800.0],["2020-09-18",38.05,38.15,36.58,38.0,1830400.0],["2020-09-21",37.32,37.78,34.34,34.79,663700.0],["2020-09-22",34.8,36.11,33.32,35.98,535500.0],["2020-09-23",35.84,36.46,34.71,35.22,737200.0],["2020-09-24",34.79,35.38,33.77,34.78,445200.0],["2020-09-25",34.88,37.09,34.88,37.02,626700.0],["2020-09-28",37.35,38.19,36.9,37.26,521000.0],["2020-09-29",37.28,37.84,36.67,37.72,386000.0],["2020-09-30",37.6,38.08,37.11,37.71,783600.0],["2020-10-01",37.74,37.81,35.62,37.56,752000.0],["2020-10-02",36.83,38.05,36.54,36.58,448200.0],["2020-10-05",36.78,39.09,36.72,38.87,552300.0],["2020-10-06",39.15,40.56,38.45,39.26,621400.0],["2020-10-07",39.48,40.8,38.99,40.65,627800.0],["2020-10-08",41.0,41.0,39.93,40.45,473800.0],["2020-10-09",40.88,41.85,39.7,41.54,420100.0],["2020-10-12",41.18,42.0,40.82,41.84,836000.0],["2020-10-13",41.49,43.69,41.26,43.45,478000.0],["2020-10-14",43.15,44.92,42.33,43.17,562900.0],["2020-10-15",42.26,43.12,38.71,39.57,770600.0],["2020-10-16",39.59,40.58,38.97,39.23,527200.0],["2020-10-19",39.29,39.55,36.29,36.34,502200.0],["2020-10-20",36.78,36.78,35.26,35.85,353500.0],["2020-10-21",35.66,36.04,34.33,34.48,467100.0],["2020-10-22",34.4,35.6,34.26,35.34,612200.0],["2020-10-23",36.32,36.41,34.56,36.3,455600.0],["2020-10-26",35.8,36.51,35.24,35.76,377200.0],["2020-10-27",35.81,36.12,35.01,35.93,640900.0],["2020-10-28",35.38,35.97,34.86,35.18,421700.0],["2020-10-29",35.34,35.85,34.57,35.57,449800.0],["2020-10-30",35.41,36.25,33.65,33.92,535700.0],["2020-11-02",34.0,34.51,32.51,33.25,864500.0],["2020-11-03",33.79,34.01,33.02,33.79,857700.0],["2020-11-04",29.52,31.24,27.46,31.06,3696100.0],["2020-11-05",31.61,31.61,29.66,29.8,910700.0],["2020-11-06",28.5,29.27,27.48,27.8,900800.0],["2020-11-09",29.22,29.87,27.65,27.88,1114800.0],["2020-11-10",28.57,29.42,27.86,29.18,940000.0],["2020-11-11",29.18,30.22,28.73,30.09,812300.0],["2020-11-12",30.1,31.24,30.06,30.84,804200.0],["2020-11-13",30.92,32.46,30.92,32.07,634800.0],["2020-11-16",32.38,33.25,31.81,33.01,1250900.0],["2020-11-17",32.81,33.16,31.94,33.08,582600.0],["2020-11-18",33.32,34.46,32.85,32.94,515500.0],["2020-11-19",33.26,33.73,31.86,32.13,1025000.0],["2020-11-20",31.72,32.01,30.6,31.23,782000.0],["2020-11-23",31.5,31.87,29.9,30.6,765500.0],["2020-11-24",31.43,31.73,30.42,31.11,677500.0],["2020-11-25",31.29,32.21,30.84,31.81,688300.0],["2020-11-27",31.84,32.32,31.32,31.52,324700.0],["2020-11-30",31.64,31.91,30.56,31.05,488500.0],["2020-12-01",31.17,32.37,30.84,31.95,510200.0],["2020-12-02",31.64,32.5,31.02,31.5,777500.0],["2020-12-03",31.7,32.94,31.56,32.3,359000.0],["2020-12-04",32.34,33.86,32.01,33.65,507400.0],["2020-12-07",33.62,33.65,27.61,29.06,3721300.0],["2020-12-08",29.4,29.72,28.22,29.45,1569900.0],["2020-12-09",29.5,30.1,28.14,28.45,570700.0],["2020-12-10",28.5,29.06,27.0,27.42,1374200.0],["2020-12-11",27.3,28.16,27.15,27.42,816200.0],["2020-12-14",27.75,29.23,27.63,28.0,762000.0],["2020-12-15",28.46,28.49,27.13,28.23,767300.0],["2020-12-16",28.88,28.88,26.63,27.09,1788100.0],["2020-12-17",27.2,27.5,26.73,27.2,890200.0],["2020-12-18",27.32,27.85,26.92,27.14,2301200.0],["2020-12-21",27.02,28.0,26.51,27.45,957800.0],["2020-12-22",27.49,27.9,27.1,27.55,815300.0],["2020-12-23",27.67,28.08,27.01,27.89,937800.0],["2020-12-24",27.81,28.33,26.96,27.33,358200.0],["2020-12-28",27.46,27.94,26.85,27.02,603400.0],["2020-12-29",27.02,27.36,26.73,26.95,677700.0],["2020-12-30",27.24,27.8,26.6,26.64,671000.0],["2020-12-31",26.49,26.99,25.06,25.24,879600.0],["2021-01-04",26.13,26.13,24.85,25.79,1262900.0],["2021-01-05",26.0,26.24,25.26,25.86,1031900.0],["2021-01-06",26.15,27.27,25.86,26.68,718500.0],["2021-01-07",27.0,28.16,27.0,27.91,666300.0],["2021-01-08",28.11,28.55,27.36,27.87,473000.0],["2021-01-11",27.66,28.16,27.02,27.98,500500.0],["2021-01-12",28.13,28.76,27.87,28.19,768600.0],["2021-01-13",28.33,28.92,27.09,27.16,570100.0],["2021-01-14",28.22,31.52,27.38,31.07,1622300.0],["2021-01-15",31.24,33.64,30.81,32.39,1927100.0],["2021-01-19",32.69,33.28,31.16,31.6,1063000.0],["2021-01-20",31.9,32.63,30.75,31.57,498300.0],["2021-01-21",31.84,31.98,30.66,31.34,690800.0],["2021-01-22",30.67,31.29,30.43,30.76,458500.0],["2021-01-25",30.78,33.03,30.7,32.98,615700.0],["2021-01-26",34.3,35.69,33.57,34.17,1115000.0],["2021-01-27",33.46,37.78,32.94,37.3,2226200.0],["2021-01-28",37.01,38.52,34.22,34.51,1035800.0],["2021-01-29",35.04,37.48,34.62,34.7,1295800.0],["2021-02-01",34.99,36.26,33.41,35.61,810200.0],["2021-02-02",35.5,37.44,35.5,36.53,658600.0],["2021-02-03",36.48,37.04,33.93,34.04,776700.0],["2021-02-04",35.45,35.49,33.82,34.34,561800.0],["2021-02-05",34.73,35.62,33.92,35.22,460700.0],["2021-02-08",35.24,35.5,34.63,34.93,491600.0],["2021-02-09",35.31,35.31,33.7,33.9,509700.0],["2021-02-10",34.37,34.55,33.09,33.36,662300.0],["2021-02-11",33.8,35.77,33.07,34.4,721700.0],["2021-02-12",34.5,35.18,33.07,34.73,818500.0],["2021-02-16",34.33,35.58,33.07,33.36,878400.0],["2021-02-17",33.23,35.25,32.81,34.99,889300.0],["2021-02-18",34.0,35.34,33.73,34.29,618900.0],["2021-02-19",34.14,35.22,33.86,34.72,764200.0],["2021-02-22",34.6,35.61,34.06,34.27,588000.0],["2021-02-23",33.09,34.56,32.02,33.77,699600.0],["2021-02-24",33.84,34.67,33.48,34.44,402600.0],["2021-02-25",34.59,35.26,32.62,32.79,523100.0],["2021-02-26",33.5,35.24,32.66,34.71,949600.0],["2021-03-01",35.85,37.07,35.52,36.5,830000.0],["2021-03-02",36.18,36.44,34.54,34.61,960000.0],["2021-03-03",34.84,34.84,32.95,33.08,1025200.0],["2021-03-04",32.87,33.92,31.6,32.43,1317000.0],["2021-03-05",32.95,34.26,31.63,34.0,967300.0],["2021-03-08",33.76,35.73,33.56,35.46,823500.0],["2021-03-09",35.57,37.59,35.57,37.15,2122100.0],["2021-03-10",37.39,38.85,37.02,38.43,1118700.0],["2021-03-11",38.98,38.98,37.16,38.57,1464900.0],["2021-03-12",38.18,38.53,37.15,38.48,1357800.0],["2021-03-15",38.15,39.03,37.13,39.02,1280500.0],["2021-03-16",39.02,39.12,37.25,38.17,1562100.0],["2021-03-17",37.46,37.9,36.39,37.3,674500.0],["2021-03-18",36.04,38.08,35.88,36.55,952500.0],["2021-03-19",36.86,38.03,36.21,37.01,2631800.0],["2021-03-22",37.65,38.41,37.23,37.86,445100.0],["2021-03-23",37.48,37.48,35.37,35.52,498200.0],["2021-03-24",35.93,36.63,33.11,33.18,444700.0],["2021-03-25",32.88,34.64,32.55,34.48,860400.0],["2021-03-26",34.51,34.7,33.25,33.78,412400.0],["2021-03-29",33.59,34.26,32.88,33.05,422700.0],["2021-03-30",32.92,33.96,32.36,33.43,404100.0],["2021-03-31",33.9,35.83,33.34,35.3,497900.0],["2021-04-01",35.0,36.0,34.25,34.93,631400.0],["2021-04-05",35.46,35.46,33.76,33.98,510100.0],["2021-04-06",33.68,34.36,32.94,33.38,591100.0],["2021-04-07",33.38,33.98,32.76,32.88,308200.0],["2021-04-08",33.0,34.08,32.87,33.65,722600.0],["2021-04-09",33.66,33.89,32.79,32.82,902500.0],["2021-04-12",33.25,33.67,29.53,29.58,840500.0],["2021-04-13",29.59,30.87,29.15,30.84,819900.0],["2021-04-14",31.15,33.42,30.7,32.15,701800.0],["2021-04-15",31.98,32.91,31.56,32.86,588000.0],["2021-04-16",32.81,33.06,32.22,32.51,594800.0],["2021-04-19",32.01,32.62,31.68,32.34,429500.0],["2021-04-20",32.41,32.97,31.92,32.58,842900.0],["2021-04-21",32.57,35.18,31.57,35.12,632900.0],["2021-04-22",34.96,35.63,34.09,34.77,592000.0],["2021-04-23",34.56,35.12,33.67,34.42,526300.0],["2021-04-26",34.87,35.3,33.79,35.14,595500.0],["2021-04-27",35.6,35.88,34.09,35.8,432500.0],["2021-04-28",33.81,35.33,32.86,34.91,997300.0],["2021-04-29",34.69,34.69,31.51,31.98,1071300.0],["2021-04-30",32.01,32.7,30.77,30.92,663600.0],["2021-05-03",30.2,31.45,30.2,30.65,840800.0],["2021-05-04",30.66,30.66,29.15,29.39,460800.0],["2021-05-05",29.87,29.95,28.35,28.71,502800.0],["2021-05-06",28.92,29.63,28.22,29.17,1308200.0],["2021-05-07",29.94,30.94,29.18,30.02,1539200.0],["2021-05-10",29.89,30.47,28.9,28.98,816600.0],["2021-05-11",28.75,29.27,27.96,28.05,3397900.0],["2021-05-12",27.99,29.65,27.74,27.95,1250400.0],["2021-05-13",28.01,28.48,26.36,26.94,734100.0],["2021-05-14",27.87,28.11,26.9,27.5,1256800.0],["2021-05-17",27.45,28.65,27.2,28.6,1469800.0],["2021-05-18",28.6,30.47,28.55,29.92,1343700.0],["2021-05-19",29.12,29.24,27.3,28.47,2510800.0],["2021-05-20",31.75,31.77,26.48,26.85,5182800.0],["2021-05-21",26.86,26.86,25.81,26.02,2694200.0],["2021-05-24",26.42,26.46,25.12,25.18,1323700.0],["2021-05-25",25.2,25.71,24.56,24.76,2160900.0],["2021-05-26",24.97,25.6,24.7,25.2,3500400.0],["2021-05-27",25.2,25.35,24.69,24.75,3293000.0],["2021-05-28",24.67,25.94,24.67,25.7,1978200.0],["2021-06-01",25.63,26.15,25.15,25.37,971600.0],["2021-06-02",25.41,25.51,24.71,24.83,1738000.0],["2021-06-03",24.83,24.98,24.03,24.07,1494600.0],["2021-06-04",24.33,24.47,23.57,23.81,1245100.0],["2021-06-07",23.82,24.45,23.3,24.2,2669000.0],["2021-06-08",24.52,25.41,24.14,24.65,882700.0],["2021-06-09",25.08,25.37,24.82,24.87,657000.0],["2021-06-10",24.8,25.96,24.59,25.76,848600.0],["2021-06-11",25.91,26.12,25.36,26.1,905200.0],["2021-06-14",25.99,26.46,25.25,25.37,883000.0],["2021-06-15",25.25,25.35,24.65,25.03,597600.0],["2021-06-16",25.03,25.68,24.99,25.28,962100.0],["2021-06-17",25.05,25.05,24.26,24.69,841000.0],["2021-06-18",24.88,24.88,23.7,24.48,2645400.0],["2021-06-21",24.91,25.68,24.63,25.14,1090400.0],["2021-06-22",24.99,25.16,23.84,23.95,1312900.0],["2021-06-23",23.9,24.1,23.11,23.49,1794100.0],["2021-06-24",23.58,24.25,23.57,24.16,1370900.0],["2021-06-25",24.21,24.32,23.83,24.18,5378100.0],["2021-06-28",24.42,27.17,24.42,25.55,2035500.0],["2021-06-29",25.39,25.44,24.61,25.19,1165300.0],["2021-06-30",25.3,26.47,24.92,26.08,1185700.0],["2021-07-01",26.03,26.63,25.75,26.55,607600.0],["2021-07-02",26.45,26.6,25.99,26.28,854300.0],["2021-07-06",26.2,26.26,24.9,24.91,906900.0],["2021-07-07",24.91,25.17,24.0,24.09,874000.0],["2021-07-08",23.66,23.97,23.09,23.59,834000.0],["2021-07-09",23.95,24.13,23.36,24.1,899300.0],["2021-07-12",24.22,24.75,23.44,23.67,833200.0],["2021-07-13",23.64,23.67,22.82,23.02,1118500.0],["2021-07-14",23.24,23.24,21.93,22.04,1029200.0],["2021-07-15",21.99,22.47,21.32,22.35,838500.0],["2021-07-16",22.55,22.73,22.12,22.63,459400.0],["2021-07-19",22.17,22.99,21.96,22.28,594100.0],["2021-07-20",22.44,23.48,22.19,23.42,850000.0],["2021-07-21",23.33,23.41,22.5,22.65,388000.0],["2021-07-22",22.77,22.79,22.16,22.24,372600.0],["2021-07-23",22.23,22.32,21.5,22.05,391400.0],["2021-07-26",22.16,22.28,21.37,21.7,364100.0],["2021-07-27",21.55,21.99,21.1,21.61,552400.0],["2021-07-28",21.81,22.7,21.71,22.57,387800.0],["2021-07-29",22.56,22.97,22.16,22.37,670800.0],["2021-07-30",22.25,22.59,21.85,21.95,466900.0],["2021-08-02",22.08,23.0,21.93,22.59,524600.0],["2021-08-03",22.65,22.83,21.25,21.93,661300.0],["2021-08-04",21.6,22.93,21.55,22.13,755400.0],["2021-08-05",22.0,23.77,21.97,23.73,1139800.0],["2021-08-06",23.39,23.76,22.54,23.4,885600.0],["2021-08-09",23.29,23.53,22.51,22.63,586900.0],["2021-08-10",22.72,22.74,21.78,22.03,508700.0],["2021-08-11",22.2,22.21,21.02,21.25,735800.0],["2021-08-12",21.26,21.35,20.58,21.17,526100.0],["2021-08-13",21.16,21.73,20.67,21.44,499000.0],["2021-08-16",21.34,21.44,20.8,21.15,442200.0],["2021-08-17",20.86,23.24,20.61,22.17,1224500.0],["2021-08-18",22.24,22.62,21.37,21.76,752200.0],["2021-08-19",21.62,22.46,20.67,21.01,554300.0],["2021-08-20",20.93,24.08,20.93,23.45,1803700.0],["2021-08-23",23.6,25.0,23.55,24.07,1398900.0],["2021-08-24",23.98,24.31,23.47,24.26,631300.0],["2021-08-25",24.14,24.57,23.68,24.13,564700.0],["2021-08-26",23.96,24.53,23.67,23.74,474800.0],["2021-08-27",23.69,24.73,23.55,24.4,495200.0],["2021-08-30",24.41,24.91,24.08,24.15,861100.0],["2021-08-31",24.13,24.54,23.67,23.85,567300.0],["2021-09-01",23.76,24.96,23.76,24.78,584200.0],["2021-09-02",25.0,26.16,24.78,26.0,1155100.0],["2021-09-03",25.76,25.91,25.1,25.47,621200.0],["2021-09-07",25.27,26.23,25.15,25.4,418800.0],["2021-09-08",25.25,25.61,24.77,25.15,457100.0],["2021-09-09",25.15,26.05,24.92,25.25,527000.0],["2021-09-10",25.27,25.48,24.53,24.74,440900.0],["2021-09-13",24.97,25.0,24.27,24.77,481500.0],["2021-09-14",24.96,25.2,24.57,24.86,458600.0],["2021-09-15",24.77,25.7,24.54,25.0,624400.0],["2021-09-16",24.88,24.88,23.9,24.51,373400.0],["2021-09-17",24.67,25.43,24.08,25.38,985300.0],["2021-09-20",24.69,25.17,24.32,24.88,561800.0],["2021-09-21",24.98,25.47,24.79,25.32,428800.0],["2021-09-22",25.56,26.27,25.38,25.67,934700.0],["2021-09-23",25.64,27.86,25.5,27.64,1816500.0],["2021-09-24",27.51,27.64,25.56,25.66,749700.0],["2021-09-27",25.66,26.21,25.13,25.74,643900.0],["2021-09-28",25.43,25.78,25.18,25.29,535300.0],["2021-09-29",25.46,25.95,25.24,25.74,585200.0],["2021-09-30",25.99,26.14,25.64,25.7,612200.0],["2021-10-01",25.51,25.66,24.02,24.52,575600.0],["2021-10-04",24.16,24.63,23.89,24.27,351300.0],["2021-10-05",24.28,24.98,23.8,24.32,410000.0],["2021-10-06",24.08,24.21,23.67,23.97,586400.0],["2021-10-07",24.07,25.0,23.88,24.38,2124000.0],["2021-10-08",15.97,16.01,13.13,13.13,24501800.0],["2021-10-11",13.35,14.18,12.9,13.46,8684700.0],["2021-10-12",13.46,13.68,13.01,13.43,5817800.0],["2021-10-13",13.4,16.88,13.35,15.94,12190300.0],["2021-10-14",16.34,18.8,16.16,17.17,8628900.0],["2021-10-15",17.21,17.35,16.4,16.48,2781300.0],["2021-10-18",16.74,16.74,15.67,15.73,1925100.0],["2021-10-19",15.89,16.27,15.48,15.74,1425200.0],["2021-10-20",15.83,16.57,15.66,15.82,2037800.0],["2021-10-21",15.99,16.35,15.78,15.94,967000.0],["2021-10-22",15.9,15.93,15.4,15.82,1074100.0],["2021-10-25",15.76,15.94,15.3,15.65,834400.0],["2021-10-26",15.7,16.48,15.7,16.02,1380100.0],["2021-10-27",15.99,16.23,15.83,15.94,979400.0],["2021-10-28",15.94,17.31,15.88,17.15,1613500.0],["2021-10-29",17.03,17.36,16.8,17.24,1164500.0],["2021-11-01",17.04,18.93,17.03,18.74,1836700.0],["2021-11-02",18.89,19.87,18.76,19.57,2139500.0],["2021-11-03",19.36,20.4,19.22,20.16,1446300.0],["2021-11-04",20.16,20.27,19.16,19.43,1921400.0],["2021-11-05",20.2,20.75,19.57,20.14,1797200.0],["2021-11-08",20.06,20.1,19.22,19.65,1034300.0],["2021-11-09",19.64,19.66,18.91,19.0,856500.0],["2021-11-10",18.8,19.14,18.6,18.96,1568700.0],["2021-11-11",18.94,19.5,18.48,19.23,1820900.0],["2021-11-12",19.54,19.62,18.86,19.26,747500.0],["2021-11-15",19.49,19.49,18.75,18.87,748700.0],["2021-11-16",18.68,19.42,18.4,19.37,691000.0],["2021-11-17",19.14,19.52,18.9,19.02,705600.0],["2021-11-18",19.05,19.28,17.78,18.06,2843100.0],["2021-11-19",18.15,19.15,18.03,18.81,967400.0],["2021-11-22",18.98,19.15,18.27,18.38,496900.0],["2021-11-23",18.22,18.55,17.62,18.52,639700.0],["2021-11-24",18.24,18.81,18.02,18.67,423700.0],["2021-11-26",18.44,18.63,17.5,17.98,741300.0],["2021-11-29",18.17,18.28,17.56,17.79,683800.0],["2021-11-30",17.66,18.57,17.6,18.49,782100.0],["2021-12-01",18.26,19.25,17.96,18.21,1297100.0],["2021-12-02",18.05,19.2,17.91,19.09,747600.0],["2021-12-03",19.1,19.1,17.39,17.62,1095800.0],["2021-12-06",17.56,17.7,17.01,17.22,757400.0],["2021-12-07",17.58,19.09,17.58,18.75,1378200.0],["2021-12-08",18.55,19.11,17.86,18.91,670500.0],["2021-12-09",18.71,18.94,18.02,18.05,586100.0],["2021-12-10",18.04,18.51,17.81,18.03,750000.0],["2021-12-13",18.22,18.68,13.88,14.11,4046200.0],["2021-12-14",13.88,14.69,13.25,14.3,4301700.0],["2021-12-15",14.15,15.56,14.02,15.37,2132700.0],["2021-12-16",15.3,15.54,14.77,14.8,1115100.0],["2021-12-17",14.66,15.99,14.35,15.81,3108600.0],["2021-12-20",15.5,15.77,15.15,15.48,1537400.0],["2021-12-21",15.58,15.81,15.21,15.64,1011900.0],["2021-12-22",15.64,15.79,15.28,15.51,1263800.0],["2021-12-23",15.59,15.87,15.32,15.66,1552800.0],["2021-12-27",15.62,15.64,15.3,15.4,1343200.0],["2021-12-28",15.43,16.2,15.33,15.41,1363000.0],["2021-12-29",15.44,15.55,15.06,15.35,731700.0],["2021-12-30",15.44,16.0,15.2,15.38,787900.0],["2021-12-31",15.58,15.64,14.88,14.92,598700.0],["2022-01-03",14.95,15.4,14.81,15.29,802000.0],["2022-01-04",15.25,15.39,14.1,14.49,1169700.0],["2022-01-05",14.47,14.85,13.72,13.75,925800.0],["2022-01-06",13.75,14.07,13.4,13.61,771000.0],["2022-01-07",13.7,14.02,13.37,13.46,708700.0],["2022-01-10",13.81,13.87,11.54,12.2,6040200.0],["2022-01-11",12.4,13.16,12.24,12.9,2554500.0],["2022-01-12",13.06,13.06,12.29,12.33,2456000.0],["2022-01-13",12.34,12.35,11.78,11.96,1543900.0],["2022-01-14",11.79,13.34,11.74,13.28,3131600.0],["2022-01-18",13.03,13.03,11.77,11.78,2500400.0],["2022-01-19",12.21,12.34,11.64,11.68,2181400.0],["2022-01-20",11.82,12.25,11.52,11.58,1498500.0],["2022-01-21",11.51,11.87,11.36,11.36,1762500.0],["2022-01-24",11.15,11.48,10.47,11.34,2493000.0],["2022-01-25",11.12,11.51,10.79,11.36,2277400.0],["2022-01-26",11.6,12.14,11.13,11.22,1215100.0],["2022-01-27",11.42,11.78,10.37,10.5,2010300.0],["2022-01-28",10.55,10.76,9.97,10.62,1976600.0],["2022-01-31",10.69,11.5,10.57,11.45,1290400.0],["2022-02-01",11.52,12.08,11.14,11.88,949700.0],["2022-02-02",11.86,11.86,11.0,11.11,932200.0],["2022-02-03",11.03,11.17,10.58,10.6,1102400.0],["2022-02-04",10.67,11.17,10.57,11.02,1130600.0],["2022-02-07",10.98,11.44,10.97,11.23,919600.0],["2022-02-08",11.15,11.15,10.48,10.8,934700.0],["2022-02-09",11.02,11.23,10.82,11.05,1332900.0],["2022-02-10",10.69,11.06,10.4,10.62,1704200.0],["2022-02-11",10.7,10.84,10.09,10.15,1146000.0],["2022-02-14",10.22,10.28,9.91,9.98,960600.0],["2022-02-15",10.2,10.39,10.06,10.19,1021900.0],["2022-02-16",10.26,10.26,9.82,10.16,1163800.0],["2022-02-17",10.01,10.12,9.53,9.57,1126100.0],["2022-02-18",9.5,9.64,9.1,9.3,1117200.0],["2022-02-22",9.3,10.06,9.12,9.72,1503200.0],["2022-02-23",9.79,10.08,9.15,9.17,1178200.0],["2022-02-24",8.97,9.31,8.33,9.25,3573400.0],["2022-02-25",9.28,9.46,8.58,9.43,3901500.0],["2022-02-28",9.29,9.56,9.04,9.15,1308700.0],["2022-03-01",9.06,9.14,8.47,8.59,1460600.0],["2022-03-02",8.73,8.87,8.35,8.77,1943100.0],["2022-03-03",8.78,8.79,8.38,8.6,1453100.0],["2022-03-04",8.5,8.71,7.97,8.04,931400.0],["2022-03-07",8.27,8.3,7.91,8.02,1044600.0],["2022-03-08",8.04,8.5,7.75,8.16,1887000.0],["2022-03-09",8.37,8.88,8.33,8.82,1961600.0],["2022-03-10",8.58,8.8,8.46,8.71,1220400.0],["2022-03-11",8.81,8.82,8.14,8.17,1572500.0],["2022-03-14",8.17,8.7,7.56,7.65,1472200.0],["2022-03-15",7.69,8.0,7.58,7.8,1602900.0],["2022-03-16",7.91,8.41,7.89,8.39,1406900.0],["2022-03-17",8.29,9.23,8.09,9.0,2101500.0],["2022-03-18",8.84,9.84,8.84,9.76,9085400.0],["2022-03-21",9.55,9.73,9.34,9.49,1751700.0],["2022-03-22",9.57,10.04,9.45,9.96,1150100.0],["2022-03-23",9.85,10.13,9.64,9.69,1014300.0],["2022-03-24",9.81,9.97,9.56,9.93,767500.0],["2022-03-25",9.95,9.95,9.58,9.65,657500.0],["2022-03-28",9.69,9.84,9.24,9.53,1348900.0],["2022-03-29",9.7,10.06,9.59,10.04,1356100.0],["2022-03-30",9.98,10.15,9.28,9.35,1398900.0],["2022-03-31",9.39,9.61,9.1,9.11,1372800.0],["2022-04-01",9.2,9.56,9.1,9.45,1295900.0],["2022-04-04",9.5,10.14,9.48,9.95,1730500.0],["2022-04-05",9.85,9.99,9.49,9.54,899200.0],["2022-04-06",9.39,9.6,9.24,9.48,744200.0],["2022-04-07",9.41,9.49,8.98,9.06,1398600.0],["2022-04-08",9.24,9.28,8.8,8.84,1527900.0],["2022-04-11",8.85,8.99,8.42,8.47,1716500.0],["2022-04-12",8.61,8.88,8.24,8.51,1443600.0],["2022-04-13",8.55,8.81,8.47,8.76,1697500.0],["2022-04-14",8.68,8.69,8.2,8.25,1032200.0],["2022-04-18",8.27,8.27,7.72,7.79,1122200.0],["2022-04-19",7.83,8.16,7.83,7.95,1111900.0],["2022-04-20",7.97,8.21,7.69,7.92,1030600.0],["2022-04-21",8.2,8.2,7.5,7.61,1530400.0],["2022-04-22",7.54,7.87,7.48,7.8,2892200.0],["2022-04-25",7.71,8.39,7.63,8.3,1817100.0],["2022-04-26",8.18,8.64,8.11,8.46,3309500.0],["2022-04-27",8.44,8.72,8.16,8.39,2467600.0],["2022-04-28",8.47,8.62,7.94,8.5,3293000.0],["2022-04-29",8.47,8.82,8.34,8.35,1557800.0],["2022-05-02",8.28,9.11,8.09,9.11,1893800.0],["2022-05-03",9.01,9.26,8.74,9.04,1801800.0],["2022-05-04",8.93,9.49,8.66,9.43,1508300.0],["2022-05-05",9.18,10.13,8.98,9.25,3337100.0],["2022-05-06",9.0,9.24,8.67,9.18,2864500.0],["2022-05-09",8.97,8.97,7.29,7.33,2356800.0],["2022-05-10",7.74,7.84,7.04,7.67,2368100.0],["2022-05-11",7.65,7.65,6.73,6.78,2380700.0],["2022-05-12",6.66,7.14,6.43,6.97,3185900.0],["2022-05-13",7.1,7.47,6.96,7.23,2978700.0],["2022-05-16",7.14,7.39,6.87,7.08,1899300.0],["2022-05-17",7.35,7.62,7.17,7.6,1669700.0],["2022-05-18",7.37,7.53,7.15,7.27,1476900.0],["2022-05-19",7.26,7.63,7.24,7.55,1975800.0],["2022-05-20",7.57,7.69,6.97,7.48,1442800.0],["2022-05-23",7.53,7.67,7.32,7.46,1045100.0],["2022-05-24",7.29,7.51,7.13,7.34,2104900.0],["2022-05-25",7.33,7.48,7.22,7.36,1768100.0],["2022-05-26",7.4,7.71,7.31,7.5,1037400.0],["2022-05-27",7.55,8.03,7.41,8.0,1273200.0],["2022-05-31",7.94,8.3,7.68,7.93,1665800.0],["2022-06-01",7.94,8.29,7.67,7.7,1208300.0],["2022-06-02",7.66,7.9,7.5,7.87,1116000.0],["2022-06-03",7.81,8.51,7.8,8.32,1683000.0],["2022-06-06",8.35,8.65,7.96,8.07,1557000.0],["2022-06-07",7.96,9.51,7.89,9.49,2510000.0],["2022-06-08",9.37,10.59,9.36,10.46,3589300.0],["2022-06-09",10.4,10.89,10.24,10.75,2916500.0],["2022-06-10",10.43,10.65,9.67,9.74,1812400.0],["2022-06-13",9.39,9.39,8.41,8.85,2619200.0],["2022-06-14",8.69,9.12,8.45,9.11,1770800.0],["2022-06-15",9.23,9.74,9.12,9.62,2746600.0],["2022-06-16",9.25,9.55,8.93,9.42,2710700.0],["2022-06-17",9.52,11.02,9.52,10.96,8896400.0],["2022-06-21",10.99,11.98,10.99,11.37,3882700.0],["2022-06-22",11.22,12.22,11.06,11.96,2227300.0],["2022-06-23",12.04,12.25,11.63,12.19,2104800.0],["2022-06-24",12.19,12.45,11.5,12.28,6204800.0],["2022-06-27",12.22,12.5,11.6,11.7,1151500.0],["2022-06-28",11.69,11.91,11.22,11.48,1947700.0],["2022-06-29",11.39,11.83,11.01,11.68,1099800.0],["2022-06-30",11.46,11.63,11.02,11.4,2298100.0],["2022-07-01",11.37,11.63,11.12,11.51,1504700.0],["2022-07-05",11.44,12.33,11.21,11.76,2802600.0],["2022-07-06",11.72,12.34,11.38,11.58,2198400.0],["2022-07-07",11.61,11.98,11.47,11.71,1614300.0],["2022-07-08",11.52,12.16,11.08,12.03,1539700.0],["2022-07-11",11.82,11.87,11.02,11.1,1494700.0],["2022-07-12",11.12,11.75,10.46,11.6,1778700.0],["2022-07-13",11.35,12.48,11.13,12.24,2158100.0],["2022-07-14",12.22,12.28,11.59,11.86,1013700.0],["2022-07-15",13.28,14.06,12.21,12.81,3863800.0],["2022-07-18",12.8,13.5,12.31,12.5,1656800.0],["2022-07-19",12.65,13.32,12.63,13.31,1420100.0],["2022-07-20",13.27,14.35,13.27,14.07,1910500.0],["2022-07-21",13.97,14.43,13.97,14.37,932300.0],["2022-07-22",14.48,14.48,13.32,13.36,892500.0],["2022-07-25",13.51,13.75,13.06,13.62,1180400.0],["2022-07-26",13.65,13.89,13.21,13.55,913100.0],["2022-07-27",13.65,14.16,13.5,14.0,1064000.0],["2022-07-28",13.93,14.02,12.39,13.25,1079600.0],["2022-07-29",13.13,13.3,12.62,12.98,1017500.0],["2022-08-01",12.82,12.93,12.01,12.12,1705600.0],["2022-08-02",11.97,12.6,11.88,12.51,1296400.0],["2022-08-03",12.77,13.97,12.77,13.62,1591600.0],["2022-08-04",13.63,14.95,13.53,14.72,2124700.0],["2022-08-05",14.46,15.5,14.15,15.46,1588300.0],["2022-08-08",15.37,16.08,15.37,15.96,2127500.0],["2022-08-09",15.64,16.04,14.88,15.03,1843300.0],["2022-08-10",14.57,16.76,14.27,16.2,2730300.0],["2022-08-11",16.24,17.18,15.73,16.57,2346900.0],["2022-08-12",16.67,17.49,16.67,17.25,1934100.0],["2022-08-15",17.13,17.39,16.67,17.28,1381500.0],["2022-08-16",17.23,17.23,16.04,16.58,1317800.0],["2022-08-17",16.36,16.54,15.59,15.81,1216900.0],["2022-08-18",15.84,15.84,15.05,15.36,1653100.0],["2022-08-19",15.02,15.27,14.56,14.81,1307700.0],["2022-08-22",14.47,14.82,14.21,14.38,1440700.0],["2022-08-23",14.48,15.1,14.29,14.89,904800.0],["2022-08-24",14.84,15.56,14.63,15.3,981900.0],["2022-08-25",15.53,15.69,15.15,15.59,603000.0],["2022-08-26",15.56,15.56,14.01,14.11,1029400.0],["2022-08-29",13.92,14.69,13.78,13.92,1055800.0],["2022-08-30",14.16,14.49,13.39,13.62,1024500.0],["2022-08-31",13.93,14.31,13.58,13.71,1109200.0],["2022-09-01",13.69,14.27,13.45,14.22,1018400.0],["2022-09-02",14.27,14.75,13.81,14.2,1003600.0],["2022-09-06",14.32,14.67,13.75,13.84,1160300.0],["2022-09-07",13.73,14.51,13.69,14.44,1250700.0],["2022-09-08",14.29,15.46,14.29,15.4,1095400.0],["2022-09-09",15.4,15.56,14.97,15.07,702800.0],["2022-09-12",15.11,15.31,14.44,14.5,1839900.0],["2022-09-13",14.16,14.27,13.61,13.79,2160000.0],["2022-09-14",13.83,14.57,13.68,14.38,2089100.0],["2022-09-15",14.25,14.38,13.47,14.0,2496900.0],["2022-09-16",13.72,14.03,13.31,13.67,3969200.0],["2022-09-19",13.44,13.52,12.8,13.16,1561800.0],["2022-09-20",13.02,13.64,13.01,13.35,1207300.0],["2022-09-21",13.41,13.41,11.48,11.53,2366000.0],["2022-09-22",11.3,11.3,10.73,10.84,3172000.0],["2022-09-23",10.54,10.79,10.25,10.62,4353900.0],["2022-09-26",10.55,11.55,10.55,10.88,2681300.0],["2022-09-27",11.08,11.57,10.96,11.26,1894600.0],["2022-09-28",11.49,11.88,11.32,11.43,1906200.0],["2022-09-29",11.27,11.3,10.18,10.32,2648600.0],["2022-09-30",10.29,11.08,10.18,10.8,2358100.0],["2022-10-03",11.08,11.21,10.61,10.67,1122000.0],["2022-10-04",10.98,11.24,10.68,11.0,1931000.0],["2022-10-05",10.72,10.95,10.1,10.78,1339200.0],["2022-10-06",10.78,11.21,10.57,10.96,1371300.0],["2022-10-07",10.89,12.21,10.28,10.36,5255000.0],["2022-10-10",10.33,10.99,10.05,10.9,1181400.0],["2022-10-11",10.89,11.44,10.35,11.02,1802500.0],["2022-10-12",10.99,11.23,10.73,11.11,1241400.0],["2022-10-13",10.84,11.08,10.34,10.98,1503000.0],["2022-10-14",11.18,11.28,10.15,10.18,1124500.0],["2022-10-17",10.53,10.53,9.92,10.27,1976400.0],["2022-10-18",10.48,10.78,10.23,10.35,1481400.0],["2022-10-19",10.18,10.25,9.73,10.02,1649200.0],["2022-10-20",10.04,10.22,9.61,9.68,1069600.0],["2022-10-21",9.74,10.17,9.52,10.06,1067100.0],["2022-10-24",10.05,10.06,9.48,9.75,829100.0],["2022-10-25",9.84,10.06,9.75,9.79,1299100.0],["2022-10-26",9.76,10.73,9.76,10.45,1705100.0],["2022-10-27",10.63,10.66,10.0,10.23,799200.0],["2022-10-28",10.29,10.83,10.13,10.77,1054100.0],["2022-10-31",10.64,10.82,10.16,10.3,1472100.0],["2022-11-01",10.53,10.78,10.16,10.57,959000.0],["2022-11-02",10.57,10.81,10.09,10.17,909400.0],["2022-11-03",9.41,9.81,8.46,9.52,3411600.0],["2022-11-04",9.68,9.68,8.84,9.34,2011900.0],["2022-11-07",9.31,9.69,8.95,9.07,1249400.0],["2022-11-08",9.19,9.32,8.76,8.95,2019200.0],["2022-11-09",8.97,9.01,8.72,8.76,1416500.0],["2022-11-10",9.18,9.7,9.12,9.54,3540100.0],["2022-11-11",9.45,10.36,9.39,10.02,2143800.0],["2022-11-14",10.04,10.35,9.72,9.73,1525000.0],["2022-11-15",10.06,10.44,9.84,9.9,1205200.0],["2022-11-16",9.77,9.88,9.4,9.69,1534500.0],["2022-11-17",9.6,10.11,9.45,10.01,1028700.0],["2022-11-18",10.27,10.33,9.86,10.24,1446600.0],["2022-11-21",10.17,10.48,10.09,10.3,2836300.0],["2022-11-22",10.27,10.75,9.99,10.7,2230900.0],["2022-11-23",10.76,11.1,10.37,10.6,2089900.0],["2022-11-25",10.47,10.86,10.4,10.77,762500.0],["2022-11-28",10.64,10.87,9.95,10.26,1322000.0],["2022-11-29",10.25,10.65,9.11,9.31,4500400.0],["2022-11-30",9.43,9.94,9.34,9.86,3347900.0],["2022-12-01",9.83,10.0,9.16,9.37,1324000.0],["2022-12-02",9.26,9.55,8.94,9.46,1865800.0],["2022-12-05",9.46,9.6,9.21,9.38,1655700.0],["2022-12-06",9.35,9.39,8.74,8.79,1168700.0],["2022-12-07",8.78,9.19,8.72,9.03,1073600.0],["2022-12-08",9.09,9.09,8.75,8.98,783100.0],["2022-12-09",9.0,9.06,8.75,8.76,839200.0],["2022-12-12",7.65,8.12,7.51,8.05,3136000.0],["2022-12-13",8.38,8.41,7.76,8.01,1746000.0],["2022-12-14",7.91,8.28,7.63,7.74,2141600.0],["2022-12-15",7.6,7.71,6.97,7.08,3548700.0],["2022-12-16",6.93,7.06,6.62,6.91,5870900.0],["2022-12-19",6.87,6.95,6.47,6.5,1779000.0],["2022-12-20",6.42,6.44,6.21,6.3,2212900.0],["2022-12-21",6.31,6.43,6.09,6.25,2042700.0],["2022-12-22",6.18,6.18,5.91,6.05,2073100.0],["2022-12-23",6.05,6.1,5.82,5.96,1189800.0],["2022-12-27",5.97,6.02,5.56,5.62,1220600.0],["2022-12-28",5.64,5.86,5.6,5.78,1356900.0],["2022-12-29",5.84,6.14,5.7,5.97,2246000.0],["2022-12-30",5.89,6.3,5.84,6.29,1570000.0],["2023-01-03",6.46,6.5,5.73,5.76,1840300.0],["2023-01-04",5.8,6.02,5.62,5.8,2888200.0],["2023-01-05",5.77,5.93,5.41,5.81,2145500.0],["2023-01-06",6.17,6.28,5.82,6.09,1976600.0],["2023-01-09",6.19,6.2,5.9,5.93,1382700.0],["2023-01-10",5.9,6.15,5.86,6.09,1581900.0],["2023-01-11",6.08,6.72,5.96,6.55,3271800.0],["2023-01-12",6.57,7.03,6.27,7.0,2485400.0],["2023-01-13",6.9,7.37,6.82,7.06,1975900.0],["2023-01-17",7.04,7.14,6.81,6.95,1567500.0],["2023-01-18",7.0,7.22,6.42,6.46,1927000.0],["2023-01-19",6.37,6.45,6.08,6.37,1669300.0],["2023-01-20",6.57,6.63,6.33,6.55,1321300.0],["2023-01-23",6.6,7.09,6.41,6.86,1558400.0],["2023-01-24",7.14,8.1,7.09,7.94,3862600.0],["2023-01-25",7.77,8.1,7.27,7.99,2570800.0],["2023-01-26",8.08,8.11,7.66,7.83,1844700.0],["2023-01-27",7.85,8.44,7.81,7.92,1976800.0],["2023-01-30",7.79,8.0,7.57,7.67,1465100.0],["2023-01-31",7.68,7.93,7.56,7.72,1851900.0],["2023-02-01",7.71,8.15,7.57,7.97,1345100.0],["2023-02-02",8.15,8.4,8.04,8.21,1808000.0],["2023-02-03",8.0,8.11,7.67,7.78,1076600.0],["2023-02-06",7.74,7.8,7.55,7.67,737000.0],["2023-02-07",7.67,7.76,7.48,7.72,874400.0],["2023-02-08",7.71,7.75,7.19,7.2,1276800.0],["2023-02-09",7.27,7.35,6.88,6.92,1027200.0],["2023-02-10",6.93,7.03,6.71,6.87,1506300.0],["2023-02-13",6.85,7.12,6.74,7.12,1259200.0],["2023-02-14",7.06,7.19,6.89,7.1,1369800.0],["2023-02-15",7.06,7.24,6.97,7.23,1075400.0],["2023-02-16",7.08,7.3,7.0,7.01,1590500.0],["2023-02-17",7.04,7.2,6.9,7.2,1446300.0],["2023-02-21",7.05,7.1,6.61,6.68,2552700.0],["2023-02-22",6.68,6.92,6.62,6.72,2040400.0],["2023-02-23",6.76,6.83,6.16,6.49,1618000.0],["2023-02-24",6.41,6.42,6.09,6.19,2139000.0],["2023-02-27",6.28,6.41,6.21,6.33,1414600.0],["2023-02-28",6.36,6.58,6.3,6.35,1776600.0],["2023-03-01",6.74,7.14,6.25,6.34,2678000.0],["2023-03-02",6.29,6.46,5.94,6.02,2838300.0],["2023-03-03",6.04,6.16,5.91,5.99,2011000.0],["2023-03-06",6.03,6.04,5.65,5.95,3031700.0],["2023-03-07",5.95,6.18,5.87,5.96,2617400.0],["2023-03-08",5.96,6.07,5.79,6.06,2001000.0],["2023-03-09",6.08,6.14,5.75,5.79,2450700.0],["2023-03-10",5.79,5.79,5.49,5.7,3274400.0],["2023-03-13",5.6,5.95,5.53,5.62,2710900.0],["2023-03-14",5.7,5.77,5.46,5.61,1892700.0],["2023-03-15",5.51,5.77,5.42,5.66,2721000.0],["2023-03-16",5.62,5.65,5.36,5.51,1384100.0],["2023-03-17",5.46,5.56,5.3,5.49,2605100.0],["2023-03-20",5.27,5.48,5.27,5.37,1475400.0],["2023-03-21",5.37,5.55,5.34,5.36,1298700.0],["2023-03-22",5.33,5.44,5.0,5.04,2482600.0],["2023-03-23",5.12,5.24,5.0,5.05,1637800.0],["2023-03-24",4.99,5.06,4.91,5.02,1379000.0],["2023-03-27",5.02,5.2,4.96,5.03,1292200.0],["2023-03-28",4.99,5.1,4.91,4.92,841100.0],["2023-03-29",5.0,5.16,4.88,5.11,1389600.0],["2023-03-30",5.15,5.23,4.83,4.97,1547100.0],["2023-03-31",5.0,5.11,4.84,4.94,1941000.0],["2023-04-03",4.94,5.15,4.92,5.09,1404500.0],["2023-04-04",5.12,5.12,4.72,4.86,1923900.0],["2023-04-05",4.88,5.0,4.87,4.94,904700.0],["2023-04-06",4.94,4.97,4.79,4.89,1498000.0],["2023-04-10",4.91,4.92,4.42,4.53,2274900.0],["2023-04-11",4.53,4.68,4.49,4.65,1118600.0],["2023-04-12",4.7,4.7,4.53,4.59,1447800.0],["2023-04-13",4.65,5.21,4.64,5.05,2507800.0],["2023-04-14",5.05,5.11,4.96,4.99,1579000.0],["2023-04-17",5.04,5.42,4.72,4.84,2709000.0],["2023-04-18",4.93,5.0,4.6,4.8,1526100.0],["2023-04-19",4.73,4.97,4.6,4.93,1550200.0],["2023-04-20",4.88,5.04,4.81,4.99,2379300.0],["2023-04-21",4.95,5.49,4.82,5.41,3875400.0],["2023-04-24",5.42,5.59,5.16,5.37,2083700.0],["2023-04-25",5.37,5.89,5.33,5.6,3959200.0],["2023-04-26",5.61,5.72,5.37,5.43,1304600.0],["2023-04-27",5.5,5.6,5.23,5.32,2161000.0],["2023-04-28",5.36,5.53,5.18,5.43,1476800.0],["2023-05-01",5.4,5.69,5.37,5.53,2293500.0],["2023-05-02",5.49,5.7,5.29,5.35,3165400.0],["2023-05-03",5.37,5.84,5.37,5.72,2559400.0],["2023-05-04",5.7,6.87,5.6,6.45,7261500.0],["2023-05-05",6.49,6.75,6.28,6.6,2083000.0],["2023-05-08",6.59,6.61,6.24,6.32,1792700.0],["2023-05-09",6.25,6.31,6.03,6.23,1895900.0],["2023-05-10",6.29,6.43,6.13,6.36,1961600.0],["2023-05-11",6.38,6.41,6.11,6.18,1492900.0],["2023-05-12",6.2,6.24,6.05,6.09,1003400.0],["2023-05-15",6.15,6.89,6.12,6.74,2285700.0],["2023-05-16",6.61,6.61,6.12,6.13,2973300.0],["2023-05-17",6.1,6.27,5.93,6.12,1297100.0],["2023-05-18",6.11,6.26,5.95,6.08,1487100.0],["2023-05-19",6.14,6.35,5.98,6.08,1287100.0],["2023-05-22",6.08,6.22,6.02,6.09,1060000.0],["2023-05-23",6.07,6.41,6.04,6.05,1771100.0],["2023-05-24",6.12,6.12,5.52,5.69,1947000.0],["2023-05-25",5.67,5.77,5.43,5.47,1970200.0],["2023-05-26",5.45,5.61,5.36,5.53,1258600.0],["2023-05-30",5.53,5.67,5.16,5.19,2372100.0],["2023-05-31",5.2,5.52,5.04,5.25,1721800.0],["2023-06-01",5.24,5.44,5.07,5.32,1336800.0],["2023-06-02",5.43,5.62,5.38,5.61,1545100.0],["2023-06-05",5.62,5.69,5.41,5.57,1890000.0],["2023-06-06",5.56,5.95,5.5,5.88,1921500.0],["2023-06-07",5.89,6.0,5.73,5.84,1400300.0],["2023-06-08",5.83,5.87,5.64,5.8,1448400.0],["2023-06-09",5.8,5.85,5.6,5.64,724100.0],["2023-06-12",5.69,5.99,5.61,5.74,1631800.0],["2023-06-13",5.8,5.97,5.6,5.7,1852300.0],["2023-06-14",5.55,5.62,4.75,4.99,8205800.0],["2023-06-15",4.95,5.04,4.79,4.97,2671700.0],["2023-06-16",4.99,5.03,4.76,4.85,4827700.0],["2023-06-20",4.79,4.88,4.56,4.81,2224000.0],["2023-06-21",4.74,4.76,4.49,4.71,1918200.0],["2023-06-22",4.68,4.74,4.55,4.7,1608800.0],["2023-06-23",4.62,4.77,4.3,4.75,26805600.0],["2023-06-26",4.89,5.04,4.67,4.73,3010800.0],["2023-06-27",4.76,4.77,4.55,4.59,3428900.0],["2023-06-28",4.55,4.72,4.43,4.63,5172800.0],["2023-06-29",4.62,4.66,4.49,4.58,4512500.0],["2023-06-30",4.65,5.1,4.59,4.97,4690800.0],["2023-07-03",4.94,5.1,4.88,4.96,901700.0],["2023-07-05",4.97,5.18,4.9,4.98,1483700.0],["2023-07-06",4.92,5.07,4.83,5.02,1102400.0],["2023-07-07",5.02,5.43,4.99,5.42,3091400.0],["2023-07-10",5.41,5.99,5.38,5.96,3582000.0],["2023-07-11",5.96,6.05,5.7,5.79,2149200.0],["2023-07-12",5.89,5.9,5.67,5.8,1500900.0],["2023-07-13",5.87,5.87,5.19,5.22,2671200.0],["2023-07-14",5.28,5.28,4.9,4.96,2373100.0],["2023-07-17",5.0,5.32,4.89,5.29,1893600.0],["2023-07-18",5.29,5.56,5.28,5.32,1331000.0],["2023-07-19",5.4,5.54,5.35,5.41,1540300.0],["2023-07-20",5.41,5.47,5.23,5.28,1391600.0],["2023-07-21",5.33,5.49,5.26,5.4,1631900.0],["2023-07-24",5.4,5.4,4.93,4.94,1941300.0],["2023-07-25",5.11,5.14,4.96,5.02,1615200.0],["2023-07-26",5.02,5.15,4.97,5.06,1446600.0],["2023-07-27",5.14,5.15,4.71,4.73,2022200.0],["2023-07-28",4.79,5.01,4.79,4.92,1537800.0],["2023-07-31",4.96,5.0,4.89,4.96,1089000.0],["2023-08-01",4.95,4.95,4.71,4.79,1502800.0],["2023-08-02",4.75,4.8,4.57,4.69,2699400.0],["2023-08-03",4.83,5.41,4.72,5.14,8293300.0],["2023-08-04",5.25,5.26,4.57,4.59,3056100.0],["2023-08-07",4.61,4.65,4.21,4.25,3661100.0],["2023-08-08",4.29,4.55,4.12,4.46,3053800.0],["2023-08-09",4.47,4.6,4.28,4.34,1625600.0],["2023-08-10",4.32,4.32,4.13,4.21,1287500.0],["2023-08-11",4.17,4.28,4.12,4.2,972800.0],["2023-08-14",4.14,4.16,3.89,4.13,2288700.0],["2023-08-15",4.13,4.13,3.99,4.08,1465600.0],["2023-08-16",4.04,4.1,3.98,4.0,1777900.0],["2023-08-17",4.03,4.06,3.96,4.0,2335500.0],["2023-08-18",3.94,4.08,3.89,3.95,1186600.0],["2023-08-21",3.94,4.01,3.7,3.9,1448700.0],["2023-08-22",3.91,3.95,3.81,3.84,640900.0],["2023-08-23",3.84,4.03,3.84,3.92,1329800.0],["2023-08-24",3.9,3.9,3.77,3.81,1598200.0],["2023-08-25",3.83,3.95,3.79,3.87,1092100.0],["2023-08-28",3.88,3.95,3.77,3.78,948500.0],["2023-08-29",3.78,3.87,3.75,3.84,941600.0],["2023-08-30",3.86,3.96,3.77,3.96,1442000.0],["2023-08-31",3.94,3.98,3.84,3.89,1368000.0],["2023-09-01",3.9,4.06,3.9,4.05,3416400.0],["2023-09-05",4.05,4.18,3.92,3.96,1511700.0],["2023-09-06",3.97,4.13,3.89,4.11,2033100.0],["2023-09-07",4.1,4.1,3.89,4.0,1384100.0],["2023-09-08",4.0,4.12,3.92,4.08,1536500.0],["2023-09-11",4.06,4.14,3.95,4.11,2459700.0],["2023-09-12",4.14,4.28,4.1,4.19,919000.0],["2023-09-13",4.17,4.22,3.87,3.88,1998800.0],["2023-09-14",3.9,4.0,3.87,3.95,2068300.0],["2023-09-15",3.95,3.99,3.83,3.89,3695200.0],["2023-09-18",3.88,3.98,3.85,3.89,1482200.0],["2023-09-19",3.88,3.93,3.78,3.91,1363300.0],["2023-09-20",3.9,3.95,3.76,3.77,1101800.0],["2023-09-21",3.71,3.77,3.64,3.72,1260900.0],["2023-09-22",3.73,3.81,3.63,3.65,1514600.0],["2023-09-25",3.63,3.65,3.39,3.51,1335900.0],["2023-09-26",3.52,3.65,3.36,3.36,1360300.0],["2023-09-27",3.4,3.51,3.37,3.39,1313900.0],["2023-09-28",3.4,3.44,3.28,3.41,966700.0],["2023-09-29",3.44,3.47,3.08,3.17,2859700.0],["2023-10-02",3.18,3.2,3.04,3.1,2021500.0],["2023-10-03",3.09,3.17,2.95,3.16,1249800.0],["2023-10-04",3.15,3.17,2.88,3.0,1542200.0],["2023-10-05",2.97,3.16,2.97,3.15,1408500.0],["2023-10-06",3.1,3.11,2.95,3.03,1135000.0],["2023-10-09",3.0,3.0,2.88,2.97,853700.0],["2023-10-10",2.97,3.18,2.92,3.13,1019900.0],["2023-10-11",3.13,3.23,3.04,3.08,833800.0],["2023-10-12",3.08,3.1,2.89,2.96,1919800.0],["2023-10-13",2.97,3.25,2.9,3.19,1197200.0],["2023-10-16",3.2,3.25,3.03,3.24,1155400.0],["2023-10-17",3.22,3.39,3.16,3.19,1121800.0],["2023-10-18",3.19,3.21,3.06,3.08,976400.0],["2023-10-19",3.08,3.08,2.88,2.98,1086800.0],["2023-10-20",2.98,3.14,2.94,3.0,1446100.0],["2023-10-23",2.99,3.01,2.78,2.78,1332300.0],["2023-10-24",2.81,2.93,2.75,2.78,1512000.0],["2023-10-25",2.75,2.78,2.65,2.66,1180500.0],["2023-10-26",2.68,2.73,2.61,2.64,1332700.0],["2023-10-27",2.65,2.66,2.53,2.53,1296600.0],["2023-10-30",2.57,2.82,2.57,2.76,1208700.0],["2023-10-31",2.72,2.85,2.64,2.82,1083800.0],["2023-11-01",2.8,2.86,2.74,2.83,1118800.0],["2023-11-02",2.88,3.01,2.83,2.97,1512500.0],["2023-11-03",3.13,3.65,3.02,3.5,3712400.0],["2023-11-06",3.54,3.58,3.15,3.16,2097400.0],["2023-11-07",3.16,3.28,3.08,3.28,2186300.0],["2023-11-08",3.28,3.3,2.83,2.86,2522900.0],["2023-11-09",2.89,2.89,2.51,2.52,1907800.0],["2023-11-10",2.52,2.57,2.31,2.5,2091000.0],["2023-11-13",2.49,2.52,2.38,2.42,2056400.0],["2023-11-14",2.55,2.68,2.43,2.65,6751100.0],["2023-11-15",2.64,2.92,2.62,2.72,3093600.0],["2023-11-16",2.7,2.85,2.54,2.81,2942800.0],["2023-11-17",2.85,3.1,2.84,2.95,2828200.0],["2023-11-20",2.93,3.12,2.89,2.99,1607000.0],["2023-11-21",2.92,3.02,2.81,2.82,1443900.0],["2023-11-22",2.85,2.9,2.72,2.72,1039100.0],["2023-11-24",2.72,2.9,2.72,2.84,694600.0],["2023-11-27",2.83,2.88,2.53,2.54,2309800.0],["2023-11-28",2.56,2.64,2.45,2.58,1914800.0],["2023-11-29",2.58,2.75,2.25,2.28,4249400.0],["2023-11-30",2.35,2.46,2.23,2.35,3894300.0],["2023-12-01",2.34,2.55,2.23,2.52,2369500.0],["2023-12-04",2.51,2.69,2.42,2.56,2568900.0],["2023-12-05",2.54,2.68,2.45,2.52,1569000.0],["2023-12-06",2.54,2.68,2.47,2.56,3317100.0],["2023-12-07",2.6,2.6,2.43,2.52,2375100.0],["2023-12-08",2.64,2.66,2.45,2.47,2649500.0],["2023-12-11",2.46,2.49,2.29,2.4,2965700.0],["2023-12-12",2.42,2.44,2.25,2.36,3682200.0],["2023-12-13",2.36,2.6,2.27,2.57,3799200.0],["2023-12-14",2.63,2.79,2.63,2.71,4840100.0],["2023-12-15",2.72,2.83,2.61,2.71,14590700.0],["2023-12-18",2.75,2.94,2.62,2.91,3150400.0],["2023-12-19",2.95,3.1,2.89,2.99,4820800.0],["2023-12-20",2.95,2.96,2.76,2.78,4274800.0],["2023-12-21",2.85,2.92,2.72,2.76,1457600.0],["2023-12-22",2.83,3.3,2.82,3.06,3560000.0],["2023-12-26",3.12,3.21,3.05,3.08,1657900.0],["2023-12-27",3.11,3.2,2.92,3.2,2679400.0],["2023-12-28",3.18,3.4,3.16,3.27,2268400.0],["2023-12-29",3.3,3.37,3.17,3.21,1854200.0],["2024-01-02",3.19,3.77,3.12,3.62,5504200.0],["2024-01-03",3.57,3.57,3.29,3.33,2713100.0],["2024-01-04",3.35,3.44,3.3,3.39,1688000.0],["2024-01-05",2.8,2.93,2.61,2.92,9757500.0],["2024-01-08",2.85,3.17,2.83,3.13,4484400.0],["2024-01-09",3.07,3.15,2.99,3.05,2698700.0],["2024-01-10",3.06,3.18,2.94,3.17,3058400.0],["2024-01-11",3.1,3.43,3.06,3.21,5490000.0],["2024-01-12",3.27,3.4,3.15,3.22,3192200.0],["2024-01-16",3.16,3.19,3.01,3.13,2294000.0],["2024-01-17",3.06,3.33,3.04,3.15,2795600.0],["2024-01-18",3.17,3.22,2.98,3.2,2649700.0],["2024-01-19",3.19,3.2,3.02,3.09,2643400.0],["2024-01-22",3.11,3.24,3.05,3.16,5653600.0],["2024-01-23",3.23,3.27,3.1,3.21,1775400.0],["2024-01-24",3.25,3.26,3.14,3.16,1596300.0],["2024-01-25",3.21,3.28,3.11,3.2,1854800.0],["2024-01-26",3.23,3.33,3.2,3.24,1570000.0],["2024-01-29",3.23,3.54,3.12,3.54,1765700.0],["2024-01-30",3.47,3.71,3.42,3.6,3195600.0],["2024-01-31",3.6,3.69,3.48,3.52,2583000.0],["2024-02-01",3.55,3.75,3.47,3.71,1522100.0],["2024-02-02",3.67,4.08,3.54,4.05,2818200.0],["2024-02-05",3.96,4.24,3.85,4.14,4058400.0],["2024-02-06",4.1,4.35,4.01,4.11,2555900.0],["2024-02-07",4.12,4.19,3.91,4.15,4076100.0],["2024-02-08",4.15,4.58,4.14,4.37,2736200.0],["2024-02-09",4.39,4.49,4.27,4.38,1857900.0],["2024-02-12",4.38,4.96,4.35,4.96,2682700.0],["2024-02-13",4.64,4.87,4.53,4.61,2744500.0],["2024-02-14",4.66,4.91,4.66,4.9,2093800.0],["2024-02-15",4.97,5.08,4.83,4.96,1609400.0],["2024-02-16",4.89,4.96,4.76,4.79,1313400.0],["2024-02-20",4.7,4.85,4.41,4.65,1795000.0],["2024-02-21",4.59,4.77,4.3,4.44,2867600.0],["2024-02-22",4.44,4.52,4.23,4.36,2961200.0],["2024-02-23",4.35,4.59,4.32,4.54,1347400.0],["2024-02-26",4.5,4.69,4.47,4.63,2636800.0],["2024-02-27",4.75,5.26,4.7,5.14,2598200.0],["2024-02-28",5.11,5.38,5.02,5.12,1574100.0],["2024-02-29",5.24,5.33,4.88,4.91,1664200.0],["2024-03-01",4.94,5.07,4.88,4.94,1412400.0],["2024-03-04",5.05,5.47,4.85,5.46,2873900.0],["2024-03-05",5.44,5.63,5.29,5.4,2313300.0],["2024-03-06",5.45,5.66,5.32,5.63,1712400.0],["2024-03-07",5.7,5.73,5.36,5.57,1559500.0],["2024-03-08",5.65,5.78,5.2,5.26,2156600.0],["2024-03-11",5.26,5.42,5.01,5.08,2735100.0],["2024-03-12",5.06,5.15,4.86,4.9,3074600.0],["2024-03-13",4.86,5.11,4.8,4.88,2562600.0],["2024-03-14",4.8,4.85,4.27,4.5,4026800.0],["2024-03-15",4.45,4.89,4.43,4.66,12811700.0],["2024-03-18",4.66,4.74,4.19,4.2,3032200.0],["2024-03-19",4.15,4.45,4.12,4.39,1966400.0],["2024-03-20",4.37,4.47,4.21,4.43,1968200.0],["2024-03-21",4.47,4.57,4.24,4.38,2496000.0],["2024-03-22",4.39,4.47,4.22,4.26,1507700.0],["2024-03-25",4.25,4.47,4.25,4.29,1259900.0],["2024-03-26",4.35,4.47,4.21,4.21,1281500.0],["2024-03-27",4.28,4.63,4.14,4.46,1897200.0],["2024-03-28",4.41,4.58,4.41,4.47,1377700.0],["2024-04-01",4.43,4.45,4.29,4.38,1290500.0],["2024-04-02",4.26,4.26,4.06,4.07,1544500.0],["2024-04-03",4.04,4.11,3.95,4.09,1302300.0],["2024-04-04",4.13,4.3,4.03,4.05,1683600.0],["2024-04-05",4.02,4.06,3.91,3.96,939000.0],["2024-04-08",3.96,4.04,3.9,3.98,1129500.0],["2024-04-09",3.99,4.11,3.93,4.11,1368700.0],["2024-04-10",3.91,4.25,3.87,4.07,2326900.0],["2024-04-11",4.14,4.21,3.99,3.99,2153300.0],["2024-04-12",3.98,4.01,3.74,3.8,2882300.0],["2024-04-15",3.86,3.88,3.54,3.55,1592700.0],["2024-04-16",3.5,3.56,3.4,3.5,1388100.0],["2024-04-17",3.57,3.58,3.46,3.51,2507800.0],["2024-04-18",3.52,3.56,3.45,3.46,1245800.0],["2024-04-19",3.45,3.56,3.38,3.47,2013200.0],["2024-04-22",3.49,3.63,3.38,3.4,1790000.0],["2024-04-23",3.41,3.53,3.36,3.37,1606800.0],["2024-04-24",3.37,3.42,3.03,3.04,2108200.0],["2024-04-25",2.99,2.99,2.84,2.86,2772900.0],["2024-04-26",2.87,2.93,2.75,2.89,2452400.0],["2024-04-29",2.94,3.1,2.79,2.84,3060500.0],["2024-04-30",2.8,2.91,2.7,2.76,2151100.0],["2024-05-01",2.78,3.03,2.74,2.92,2585400.0],["2024-05-02",3.07,3.09,2.92,2.97,1400300.0],["2024-05-03",3.08,3.24,3.02,3.07,1336500.0],["2024-05-06",3.08,3.13,2.97,3.01,1566300.0],["2024-05-07",3.02,3.07,2.9,2.91,867000.0],["2024-05-08",2.86,2.86,2.74,2.76,1141000.0],["2024-05-09",2.8,2.89,2.78,2.86,1140700.0],["2024-05-10",2.84,2.92,2.74,2.76,1020800.0],["2024-05-13",2.79,2.95,2.79,2.9,1163400.0],["2024-05-14",3.25,3.65,2.72,2.96,8476500.0],["2024-05-15",3.0,3.25,2.96,2.98,3479500.0],["2024-05-16",3.0,3.05,2.93,3.01,2900100.0],["2024-05-17",3.0,3.01,2.77,2.77,2512900.0],["2024-05-20",2.77,2.79,2.57,2.59,3210400.0],["2024-05-21",2.89,2.92,2.63,2.69,4974500.0],["2024-05-22",2.65,2.76,2.59,2.66,2968200.0],["2024-05-23",2.66,2.66,2.49,2.54,3037900.0],["2024-05-24",2.53,2.59,2.47,2.52,1747900.0],["2024-05-28",2.57,2.6,2.39,2.43,3202700.0],["2024-05-29",2.46,2.54,2.32,2.33,4088800.0],["2024-05-30",2.34,2.46,2.31,2.46,3597900.0],["2024-05-31",2.65,2.66,2.44,2.5,3465200.0],["2024-06-03",2.53,2.68,2.5,2.51,4338300.0],["2024-06-04",2.48,2.51,2.3,2.33,3808700.0],["2024-06-05",2.33,2.44,2.24,2.44,2838600.0],["2024-06-06",2.44,2.44,2.35,2.41,1701200.0],["2024-06-07",2.4,2.41,2.3,2.32,1642400.0],["2024-06-10",2.28,2.45,2.23,2.44,3180100.0],["2024-06-11",2.42,2.56,2.35,2.55,2333100.0],["2024-06-12",2.61,2.68,2.54,2.57,2260500.0],["2024-06-13",2.59,2.6,2.48,2.54,1546800.0],["2024-06-14",2.52,2.53,2.32,2.35,2625300.0],["2024-06-17",2.33,2.39,2.24,2.3,3387200.0],["2024-06-18",2.3,2.33,2.18,2.23,2284600.0],["2024-06-20",2.26,2.47,2.21,2.44,5884400.0],["2024-06-21",2.45,2.57,2.36,2.55,10101000.0],["2024-06-24",2.55,2.67,2.55,2.61,4308000.0],["2024-06-25",2.6,2.6,2.39,2.4,3971300.0],["2024-06-26",2.39,2.44,2.23,2.34,2996200.0],["2024-06-27",2.34,2.5,2.28,2.44,2371400.0],["2024-06-28",2.44,2.44,2.27,2.33,3585100.0],["2024-07-01",2.33,2.41,2.3,2.33,2246000.0],["2024-07-02",2.29,2.29,2.13,2.16,3053400.0],["2024-07-03",2.2,2.2,2.08,2.08,1775700.0],["2024-07-05",2.1,2.13,2.01,2.12,2298800.0],["2024-07-08",2.19,2.29,2.13,2.24,2062300.0],["2024-07-09",2.22,2.32,2.19,2.3,2818300.0],["2024-07-10",2.3,2.4,2.28,2.39,1376700.0],["2024-07-11",2.53,2.73,2.47,2.68,3178500.0],["2024-07-12",2.7,2.85,2.66,2.76,1734400.0],["2024-07-15",2.78,3.1,2.74,2.98,3646800.0],["2024-07-16",3.0,3.67,3.0,3.5,8958400.0],["2024-07-17",3.44,3.5,3.29,3.42,4024500.0],["2024-07-18",3.38,3.5,2.91,3.05,4728800.0],["2024-07-19",3.07,3.07,2.81,2.83,2233700.0],["2024-07-22",2.85,2.92,2.73,2.89,2098500.0],["2024-07-23",2.86,3.11,2.82,3.08,2114800.0],["2024-07-24",3.03,3.12,2.9,2.91,1625200.0],["2024-07-25",2.91,2.99,2.85,2.91,1814000.0],["2024-07-26",2.99,3.05,2.86,3.0,1595200.0],["2024-07-29",2.99,3.12,2.94,2.98,1468400.0],["2024-07-30",2.97,3.06,2.86,2.97,1217700.0],["2024-07-31",3.0,3.09,2.86,2.94,2039300.0],["2024-08-01",2.95,2.97,2.69,2.74,1537000.0],["2024-08-02",2.5,2.6,2.47,2.57,1676000.0],["2024-08-05",2.4,2.54,2.32,2.49,2344000.0],["2024-08-06",2.51,2.6,2.37,2.55,1689600.0],["2024-08-07",2.61,2.71,2.41,2.47,2479300.0],["2024-08-08",2.6,2.6,2.25,2.36,2621000.0],["2024-08-09",2.4,2.5,2.26,2.32,1881100.0],["2024-08-12",2.33,2.37,2.23,2.36,1304100.0],["2024-08-13",2.39,2.42,2.29,2.35,1287200.0],["2024-08-14",2.39,2.4,2.22,2.25,1368500.0],["2024-08-15",2.3,2.41,2.24,2.3,1608800.0],["2024-08-16",2.3,2.32,2.22,2.29,1127600.0],["2024-08-19",2.28,2.65,2.27,2.65,2498600.0],["2024-08-20",2.62,2.75,2.53,2.64,1659400.0],["2024-08-21",2.65,2.88,2.65,2.74,1855300.0],["2024-08-22",2.74,2.75,2.55,2.59,1546200.0],["2024-08-23",2.62,2.73,2.56,2.61,2091300.0],["2024-08-26",2.67,2.84,2.6,2.8,2369300.0],["2024-08-27",2.81,2.85,2.65,2.68,1688100.0],["2024-08-28",2.66,2.7,2.47,2.57,1889000.0],["2024-08-29",2.59,2.78,2.58,2.66,1285000.0],["2024-08-30",2.68,2.73,2.58,2.63,1098400.0],["2024-09-03",2.58,2.71,2.48,2.51,1843100.0],["2024-09-04",2.49,2.59,2.47,2.58,1175000.0],["2024-09-05",2.58,2.64,2.49,2.51,1085400.0],["2024-09-06",2.51,2.57,2.37,2.41,1096100.0],["2024-09-09",2.41,2.52,2.39,2.48,1337400.0],["2024-09-10",2.48,2.84,2.46,2.83,1547200.0],["2024-09-11",2.8,2.93,2.67,2.91,3673500.0],["2024-09-12",2.9,2.97,2.64,2.66,2206900.0],["2024-09-13",2.69,2.98,2.69,2.96,1980800.0],["2024-09-16",2.97,2.97,2.71,2.76,1160200.0],["2024-09-17",2.78,2.9,2.64,2.88,2833800.0],["2024-09-18",2.91,3.03,2.78,2.88,2269700.0],["2024-09-19",3.02,3.07,2.86,2.91,4744300.0],["2024-09-20",2.86,2.94,2.8,2.8,5038800.0],["2024-09-23",2.83,2.86,2.64,2.67,2005200.0],["2024-09-24",2.69,2.74,2.62,2.67,1168900.0],["2024-09-25",2.67,2.69,2.57,2.62,1759000.0],["2024-09-26",2.66,2.74,2.62,2.72,934600.0],["2024-09-27",2.78,2.91,2.76,2.91,1163000.0],["2024-09-30",2.85,3.01,2.74,2.8,1202700.0],["2024-10-01",2.76,2.81,2.55,2.67,3121000.0],["2024-10-02",2.66,2.66,2.5,2.53,2353500.0],["2024-10-03",2.48,2.64,2.41,2.61,2648900.0],["2024-10-04",2.64,2.75,2.64,2.7,1383000.0],["2024-10-07",2.72,2.74,2.58,2.58,1111100.0],["2024-10-08",2.58,2.75,2.56,2.74,1338700.0],["2024-10-09",2.74,2.78,2.63,2.64,1459900.0],["2024-10-10",2.63,2.63,2.56,2.62,1134200.0],["2024-10-11",2.6,2.65,2.54,2.65,1494300.0],["2024-10-14",2.63,2.66,2.58,2.63,1310100.0],["2024-10-15",2.62,2.73,2.55,2.71,1758800.0],["2024-10-16",2.71,2.87,2.69,2.85,1306100.0],["2024-10-17",2.82,2.85,2.68,2.69,842900.0],["2024-10-18",2.72,2.86,2.71,2.84,1095400.0],["2024-10-21",2.82,2.9,2.78,2.8,1567700.0],["2024-10-22",2.76,2.83,2.68,2.8,1117100.0],["2024-10-23",2.8,2.85,2.7,2.77,3304800.0],["2024-10-24",2.77,2.78,2.54,2.54,2053000.0],["2024-10-25",2.56,2.58,2.44,2.44,2089800.0],["2024-10-28",2.48,2.75,2.45,2.68,3090500.0],["2024-10-29",2.68,3.01,2.67,2.8,3285300.0],["2024-10-30",2.74,3.01,2.64,2.64,2056200.0],["2024-10-31",2.64,2.73,2.54,2.56,2208100.0],["2024-11-01",2.57,2.83,2.57,2.72,2534800.0],["2024-11-04",2.73,3.03,2.66,3.0,3164900.0],["2024-11-05",2.96,3.04,2.88,2.99,2599200.0],["2024-11-06",3.05,3.29,2.99,3.22,4037100.0],["2024-11-07",3.26,3.36,3.17,3.19,2516000.0],["2024-11-08",3.24,3.26,2.95,3.08,2839300.0],["2024-11-11",3.05,3.17,2.99,3.09,2902600.0],["2024-11-12",3.01,3.05,2.83,2.84,2275200.0],["2024-11-13",2.86,2.95,2.71,2.72,1811200.0],["2024-11-14",2.72,2.75,2.46,2.46,2623100.0],["2024-11-15",2.52,2.52,2.26,2.27,3090900.0],["2024-11-18",2.3,2.32,2.14,2.15,2917100.0],["2024-11-19",2.13,2.14,2.04,2.12,2814000.0],["2024-11-20",2.11,2.14,1.99,2.05,2448400.0],["2024-11-21",2.06,2.14,2.01,2.11,1895500.0],["2024-11-22",2.12,2.23,2.09,2.21,1456800.0],["2024-11-25",2.26,2.36,2.23,2.28,3960300.0],["2024-11-26",2.51,2.77,2.44,2.52,5295100.0],["2024-11-27",2.53,2.62,2.48,2.5,2259700.0],["2024-11-29",2.5,2.54,2.45,2.48,1529100.0],["2024-12-02",2.48,2.59,2.48,2.55,2128100.0],["2024-12-03",2.52,2.52,2.29,2.32,2282100.0],["2024-12-04",2.33,2.37,2.25,2.26,1564900.0],["2024-12-05",2.18,2.22,2.1,2.14,1874200.0],["2024-12-06",2.16,2.29,2.13,2.19,2646700.0],["2024-12-09",2.21,2.35,2.16,2.27,2685000.0],["2024-12-10",2.25,2.31,2.17,2.19,1885700.0],["2024-12-11",2.17,2.19,2.08,2.14,2252000.0],["2024-12-12",2.13,2.13,2.0,2.02,2735300.0],["2024-12-13",2.03,2.03,1.83,1.89,3524700.0],["2024-12-16",1.96,2.09,1.92,2.06,3085200.0],["2024-12-17",2.03,2.08,1.99,2.07,2209700.0],["2024-12-18",2.1,2.12,1.86,1.91,2763300.0],["2024-12-19",1.92,1.92,1.78,1.84,2931400.0],["2024-12-20",1.79,1.93,1.78,1.87,4992700.0],["2024-12-23",1.85,1.96,1.83,1.95,3168500.0],["2024-12-24",1.94,2.1,1.91,2.09,1810900.0],["2024-12-26",2.06,2.17,2.0,2.17,2861800.0],["2024-12-27",2.13,2.22,2.05,2.19,3078000.0],["2024-12-30",2.16,2.17,1.99,2.1,3118300.0],["2024-12-31",2.14,2.19,2.06,2.13,2139500.0],["2025-01-02",2.17,2.35,2.12,2.2,3452600.0],["2025-01-03",2.21,2.27,2.14,2.16,2516400.0],["2025-01-06",2.17,2.25,2.11,2.16,2008700.0],["2025-01-07",2.15,2.4,2.15,2.35,4212200.0],["2025-01-08",2.3,2.39,2.24,2.35,3559600.0],["2025-01-10",2.3,2.3,2.05,2.06,3145400.0],["2025-01-13",2.05,2.05,1.92,1.95,2078600.0],["2025-01-14",1.97,2.06,1.9,1.92,6142700.0],["2025-01-15",2.0,2.1,1.82,1.87,2617000.0],["2025-01-16",1.86,1.88,1.81,1.84,2276700.0],["2025-01-17",1.87,1.9,1.79,1.82,2222100.0],["2025-01-21",1.82,1.91,1.78,1.84,3205800.0],["2025-01-22",1.85,1.97,1.85,1.92,2428600.0],["2025-01-23",1.9,1.93,1.86,1.88,1391000.0],["2025-01-24",1.87,2.04,1.84,1.94,2442300.0],["2025-01-27",1.93,2.04,1.9,1.93,2008800.0],["2025-01-28",1.97,2.11,1.92,1.93,1651700.0],["2025-01-29",1.85,1.93,1.79,1.84,1797400.0],["2025-01-30",1.88,2.0,1.81,1.92,3616000.0],["2025-01-31",1.94,2.0,1.78,1.8,2583300.0],["2025-02-03",1.78,1.78,1.65,1.67,4480000.0],["2025-02-04",1.66,1.72,1.61,1.62,2930900.0],["2025-02-05",1.62,1.71,1.62,1.64,2199200.0],["2025-02-06",1.65,1.67,1.6,1.6,1993400.0],["2025-02-07",1.6,1.61,1.5,1.51,2397800.0],["2025-02-10",1.52,1.56,1.47,1.48,1935500.0],["2025-02-11",1.48,1.48,1.36,1.4,3750900.0],["2025-02-12",1.36,1.46,1.32,1.43,2970900.0],["2025-02-13",1.43,1.44,1.36,1.41,2122600.0],["2025-02-14",1.54,2.11,1.54,2.04,42511600.0],["2025-02-18",2.17,3.76,2.14,2.84,76197400.0],["2025-02-19",2.73,3.78,2.58,2.6,27192800.0],["2025-02-20",2.55,2.64,2.21,2.26,7161500.0],["2025-02-21",2.35,2.39,2.14,2.17,4884800.0],["2025-02-24",2.15,2.32,2.0,2.14,5650400.0],["2025-02-25",2.11,2.15,1.92,1.99,3528900.0],["2025-02-26",1.99,2.12,1.98,2.04,2495200.0],["2025-02-27",2.02,2.11,1.93,1.95,2193700.0],["2025-02-28",1.91,1.98,1.8,1.95,6054000.0],["2025-03-03",1.85,1.94,1.75,1.8,4024200.0],["2025-03-04",1.73,1.92,1.69,1.9,3419300.0],["2025-03-05",1.91,1.95,1.85,1.93,2309100.0],["2025-03-06",1.9,2.05,1.88,2.02,2427100.0],["2025-03-07",2.05,2.32,2.04,2.18,4702200.0],["2025-03-10",2.11,2.19,1.99,2.05,3932400.0],["2025-03-11",2.09,2.12,1.87,2.03,2802700.0],["2025-03-12",2.06,2.08,1.96,2.06,1706400.0],["2025-03-13",2.04,2.09,1.84,1.89,2008400.0],["2025-03-14",2.03,2.1,1.88,1.94,5518100.0],["2025-03-17",1.94,1.95,1.82,1.85,3374500.0],["2025-03-18",1.85,1.85,1.69,1.69,3352200.0],["2025-03-19",1.69,1.73,1.53,1.69,5271500.0],["2025-03-20",1.65,1.74,1.61,1.63,2726300.0],["2025-03-21",1.61,1.64,1.53,1.62,10012900.0],["2025-03-24",1.72,1.73,1.64,1.68,2087500.0],["2025-03-25",1.69,1.7,1.59,1.6,1555200.0],["2025-03-26",1.59,1.62,1.52,1.57,3239800.0],["2025-03-27",1.57,1.58,1.49,1.56,2444500.0],["2025-03-28",1.56,1.69,1.51,1.55,2011900.0],["2025-03-31",1.5,1.5,1.39,1.46,2906200.0],["2025-04-01",1.44,1.45,1.3,1.37,3189900.0],["2025-04-02",1.34,1.47,1.3,1.44,1973400.0],["2025-04-03",1.37,1.45,1.35,1.38,4177000.0],["2025-04-04",1.33,1.46,1.32,1.44,3588900.0],["2025-04-07",1.41,1.5,1.36,1.43,4859500.0],["2025-04-08",1.49,1.57,1.33,1.36,3178500.0],["2025-04-09",1.36,1.49,1.23,1.42,5102200.0],["2025-04-10",1.42,1.45,1.36,1.37,2572800.0],["2025-04-11",1.37,1.46,1.33,1.45,2175700.0],["2025-04-14",1.47,1.49,1.38,1.43,2578400.0],["2025-04-15",1.41,1.53,1.4,1.46,1875100.0],["2025-04-16",1.44,1.44,1.39,1.4,1273400.0],["2025-04-17",1.4,1.48,1.38,1.45,2056800.0],["2025-04-21",1.41,1.49,1.39,1.42,2180900.0],["2025-04-22",1.44,1.59,1.42,1.59,2327400.0],["2025-04-23",1.65,1.75,1.6,1.61,2181300.0],["2025-04-24",1.61,1.62,1.54,1.57,1580300.0],["2025-04-25",1.56,1.59,1.52,1.55,1086200.0],["2025-04-28",1.56,1.64,1.56,1.57,1610300.0],["2025-04-29",1.57,1.64,1.49,1.54,2276000.0],["2025-04-30",1.53,1.7,1.51,1.68,6052200.0],["2025-05-01",1.67,1.71,1.63,1.69,1501900.0],["2025-05-02",1.72,1.78,1.69,1.7,1916500.0],["2025-05-05",1.67,1.76,1.61,1.62,3079900.0],["2025-05-06",1.59,1.59,1.25,1.28,5778300.0],["2025-05-07",1.4,1.4,1.18,1.2,6740600.0],["2025-05-08",1.21,1.22,1.09,1.18,7595500.0],["2025-05-09",1.19,1.28,1.15,1.16,3792400.0],["2025-05-12",1.19,1.27,1.16,1.17,3798500.0],["2025-05-13",1.2,1.2,1.06,1.13,7336600.0],["2025-05-14",1.1,1.1,0.86,0.95,13058600.0],["2025-05-15",0.95,1.09,0.94,1.09,4407900.0],["2025-05-16",1.1,1.15,1.06,1.11,3173800.0],["2025-05-19",1.11,1.14,1.09,1.09,2590400.0],["2025-05-20",1.13,1.17,1.07,1.16,3131000.0],["2025-05-21",1.14,1.17,1.09,1.11,1417200.0],["2025-05-22",1.09,1.12,1.07,1.09,1095900.0],["2025-05-23",1.1,1.12,1.02,1.06,2853600.0],["2025-05-27",1.07,1.11,1.03,1.08,2589100.0],["2025-05-28",1.09,1.19,1.08,1.14,2201500.0],["2025-05-29",1.14,1.2,1.12,1.18,1687000.0],["2025-05-30",1.18,1.21,1.1,1.17,3018700.0],["2025-06-02",1.19,1.37,1.17,1.27,6018100.0],["2025-06-03",1.28,1.37,1.23,1.35,2472200.0],["2025-06-04",1.31,1.36,1.28,1.29,1810500.0],["2025-06-05",1.29,1.33,1.27,1.29,1647000.0],["2025-06-06",1.3,1.47,1.29,1.42,3475700.0],["2025-06-09",1.45,1.5,1.37,1.41,2214400.0],["2025-06-10",1.39,1.51,1.38,1.46,2201800.0],["2025-06-11",1.49,1.5,1.44,1.45,2594400.0],["2025-06-12",1.43,1.45,1.38,1.4,2282700.0],["2025-06-13",1.35,1.42,1.33,1.34,2450500.0],["2025-06-16",1.35,1.41,1.32,1.37,1764100.0],["2025-06-17",1.35,1.39,1.29,1.3,1667600.0],["2025-06-18",1.29,1.36,1.26,1.29,2124000.0],["2025-06-20",1.31,1.33,1.21,1.23,3630500.0],["2025-06-23",1.2,1.26,1.18,1.22,1610100.0],["2025-06-24",1.22,1.29,1.2,1.25,3013400.0],["2025-06-25",1.26,1.27,1.21,1.24,1460800.0],["2025-06-26",1.23,1.25,1.16,1.2,3129000.0],["2025-06-27",1.2,1.23,1.17,1.18,5178800.0],["2025-06-30",1.18,1.19,1.12,1.13,2137900.0],["2025-07-01",1.13,1.23,1.11,1.18,2211600.0],["2025-07-02",1.19,1.29,1.18,1.2,4810000.0],["2025-07-03",1.2,1.21,1.17,1.19,1384900.0],["2025-07-07",1.22,1.23,1.13,1.16,1982000.0],["2025-07-08",1.19,1.25,1.17,1.2,3707900.0],["2025-07-09",1.21,1.26,1.19,1.21,9624000.0],["2025-07-10",1.23,1.32,1.2,1.26,8098300.0],["2025-07-11",1.29,1.33,1.25,1.28,2907200.0],["2025-07-14",1.27,1.3,1.25,1.29,1802800.0],["2025-07-15",1.29,1.31,1.22,1.24,1872300.0],["2025-07-16",1.24,1.29,1.21,1.23,2169600.0],["2025-07-17",1.24,1.27,1.23,1.24,1772500.0],["2025-07-18",1.26,1.35,1.24,1.25,3713300.0],["2025-07-21",1.25,1.36,1.25,1.32,3427700.0],["2025-07-22",1.33,1.42,1.31,1.42,2900800.0],["2025-07-23",1.45,1.69,1.43,1.66,7049400.0],["2025-07-24",1.65,1.69,1.49,1.51,3838800.0],["2025-07-25",1.52,1.54,1.45,1.5,2791600.0],["2025-07-28",1.49,1.53,1.45,1.47,2257600.0],["2025-07-29",1.47,1.48,1.4,1.4,1995200.0],["2025-07-30",1.44,1.5,1.26,1.29,9255400.0],["2025-07-31",1.29,1.32,1.22,1.23,5859800.0],["2025-08-01",1.23,1.23,1.0,1.08,19088400.0],["2025-08-04",1.11,1.19,1.1,1.1,9617200.0],["2025-08-05",1.12,1.16,1.07,1.12,5003800.0],["2025-08-06",1.12,1.12,1.02,1.06,5387100.0],["2025-08-07",1.06,1.1,0.98,1.05,8565500.0],["2025-08-08",1.04,1.11,1.01,1.04,3658900.0],["2025-08-11",1.05,1.06,1.02,1.03,2229900.0],["2025-08-12",1.04,1.07,1.01,1.03,1903600.0],["2025-08-13",1.06,1.08,1.03,1.04,8033900.0],["2025-08-14",1.05,1.09,0.99,1.07,8138300.0],["2025-08-15",1.07,1.21,1.07,1.1,5885700.0],["2025-08-18",1.11,1.14,1.08,1.09,2746100.0],["2025-08-19",1.1,1.12,1.03,1.05,2697200.0],["2025-08-20",1.06,1.08,1.03,1.06,2490900.0],["2025-08-21",1.04,1.13,1.04,1.12,3475200.0],["2025-08-22",1.12,1.23,1.11,1.19,7303000.0],["2025-08-25",1.21,1.25,1.16,1.16,4758300.0],["2025-08-26",1.18,1.2,1.13,1.16,1635800.0],["2025-08-27",1.16,1.21,1.15,1.16,1602200.0],["2025-08-28",1.18,1.27,1.17,1.18,8117900.0],["2025-08-29",1.18,1.2,1.11,1.13,3344300.0],["2025-09-02",1.15,1.18,1.12,1.12,3280900.0],["2025-09-03",1.11,1.21,1.11,1.12,3048400.0],["2025-09-04",1.11,1.14,1.06,1.11,2653100.0],["2025-09-05",1.1,1.18,1.1,1.15,2359200.0],["2025-09-08",1.13,1.15,1.12,1.14,1235300.0],["2025-09-09",1.13,1.14,1.09,1.14,1525900.0],["2025-09-10",1.14,1.15,1.1,1.11,1741100.0],["2025-09-11",1.11,1.17,1.11,1.17,2005600.0],["2025-09-12",1.16,1.16,1.12,1.13,1585300.0],["2025-09-15",1.13,1.18,1.12,1.15,2065300.0],["2025-09-16",1.14,1.21,1.14,1.18,2685900.0],["2025-09-17",1.19,1.2,1.13,1.13,3179100.0],["2025-09-18",1.17,1.23,1.17,1.21,7231600.0],["2025-09-19",1.22,1.23,1.14,1.16,3749800.0],["2025-09-22",1.17,1.18,1.13,1.17,2595300.0],["2025-09-23",1.19,1.2,1.16,1.17,2972500.0],["2025-09-24",1.17,1.23,1.16,1.23,3644900.0],["2025-09-25",1.21,1.22,1.18,1.2,2214700.0],["2025-09-26",1.21,1.26,1.19,1.25,3271800.0],["2025-09-29",1.26,1.3,1.21,1.27,4928600.0],["2025-09-30",1.27,1.31,1.2,1.24,2700200.0],["2025-10-01",1.24,1.27,1.23,1.24,2403200.0],["2025-10-02",1.25,1.29,1.23,1.29,2488500.0],["2025-10-03",1.27,1.34,1.27,1.33,2435600.0],["2025-10-06",1.4,1.43,1.36,1.38,2235600.0],["2025-10-07",1.39,1.41,1.29,1.35,2416400.0],["2025-10-08",1.36,1.48,1.35,1.47,3574500.0],["2025-10-09",1.48,1.53,1.45,1.51,3065100.0],["2025-10-10",1.44,1.46,1.2,1.23,7231000.0],["2025-10-13",1.32,1.33,1.2,1.27,3786000.0],["2025-10-14",1.23,1.26,1.2,1.23,2820600.0],["2025-10-15",1.24,1.3,1.23,1.27,2903900.0],["2025-10-16",1.27,1.38,1.25,1.27,3317200.0],["2025-10-17",1.25,1.27,1.21,1.23,2556300.0],["2025-10-20",1.26,1.33,1.25,1.29,3782900.0],["2025-10-21",1.29,1.32,1.23,1.26,2317200.0],["2025-10-22",1.27,1.27,1.19,1.21,2963400.0],["2025-10-23",1.2,1.23,1.19,1.21,1647300.0],["2025-10-24",1.21,1.24,1.2,1.2,1739900.0],["2025-10-27",1.21,1.26,1.21,1.23,2152200.0],["2025-10-28",1.24,1.31,1.21,1.26,3621900.0],["2025-10-29",1.26,1.28,1.21,1.22,2921100.0],["2025-10-30",1.21,1.26,1.21,1.21,1243300.0],["2025-10-31",1.25,1.28,1.21,1.24,1645200.0],["2025-11-03",1.25,1.26,1.17,1.18,2098200.0],["2025-11-04",1.16,1.18,1.05,1.11,2138500.0],["2025-11-05",1.14,1.14,1.08,1.11,1765600.0],["2025-11-06",1.11,1.11,1.05,1.05,2716300.0],["2025-11-07",1.05,1.18,1.04,1.18,3138000.0],["2025-11-10",1.23,1.23,1.16,1.18,2480500.0],["2025-11-11",1.16,1.27,1.15,1.24,2280800.0],["2025-11-12",1.26,1.27,1.21,1.23,2428900.0],["2025-11-13",1.21,1.24,1.19,1.2,1762400.0],["2025-11-14",1.17,1.25,1.16,1.23,2648000.0],["2025-11-17",1.22,1.28,1.21,1.23,2369500.0],["2025-11-18",1.23,1.31,1.22,1.31,2837100.0],["2025-11-19",1.27,1.35,1.23,1.26,2215500.0],["2025-11-20",1.28,1.33,1.22,1.24,2614500.0],["2025-11-21",1.22,1.25,1.2,1.23,1589200.0],["2025-11-24",1.23,1.35,1.22,1.35,3837100.0],["2025-11-25",1.34,1.4,1.3,1.36,2502700.0],["2025-11-26",1.36,1.43,1.31,1.42,2766600.0],["2025-11-28",1.42,1.49,1.41,1.46,1405600.0],["2025-12-01",1.44,1.45,1.35,1.37,1951100.0],["2025-12-02",1.33,1.38,1.3,1.34,2216000.0],["2025-12-03",1.35,1.52,1.33,1.52,3429200.0],["2025-12-04",1.48,1.51,1.41,1.44,1541200.0],["2025-12-05",1.46,1.47,1.42,1.43,2435500.0],["2025-12-08",1.45,1.46,1.39,1.45,1623000.0],["2025-12-09",1.43,1.52,1.42,1.42,3817000.0],["2025-12-10",1.42,1.5,1.41,1.48,2234600.0],["2025-12-11",1.46,1.56,1.45,1.55,2881900.0],["2025-12-12",1.56,1.57,1.5,1.51,2277700.0],["2025-12-15",1.51,1.51,1.43,1.47,2021500.0],["2025-12-16",1.51,1.56,1.44,1.54,2523300.0],["2025-12-17",1.54,1.56,1.41,1.42,1906300.0],["2025-12-18",1.43,1.46,1.38,1.42,2344900.0],["2025-12-19",1.42,1.48,1.4,1.42,5715200.0],["2025-12-22",1.42,1.52,1.38,1.47,2442500.0],["2025-12-23",1.45,1.46,1.32,1.36,4598900.0],["2025-12-24",1.37,1.42,1.36,1.4,1051500.0],["2025-12-26",1.41,1.42,1.36,1.38,2197300.0],["2025-12-29",1.37,1.41,1.34,1.38,1830700.0],["2025-12-30",1.38,1.38,1.3,1.31,3750700.0],["2025-12-31",1.31,1.38,1.3,1.37,3054700.0],["2026-01-02",1.38,1.39,1.31,1.35,2315500.0],["2026-01-05",1.35,1.38,1.31,1.35,2422700.0],["2026-01-06",1.35,1.48,1.35,1.41,5210300.0],["2026-01-07",1.45,1.54,1.43,1.49,4254300.0],["2026-01-08",1.5,1.54,1.46,1.49,3090900.0],["2026-01-09",1.66,1.88,1.66,1.71,12310500.0],["2026-01-12",1.84,1.84,1.65,1.67,8560000.0],["2026-01-13",1.72,1.74,1.62,1.64,4992700.0],["2026-01-14",1.64,1.72,1.63,1.7,4631500.0],["2026-01-15",1.7,1.72,1.6,1.61,5638900.0],["2026-01-16",1.64,1.67,1.6,1.63,4731800.0],["2026-01-20",1.61,1.62,1.53,1.57,4831500.0],["2026-01-21",1.58,1.63,1.55,1.6,4294700.0],["2026-01-22",1.63,1.75,1.61,1.72,5943300.0],["2026-01-23",1.73,1.83,1.7,1.72,7538600.0],["2026-01-26",1.71,1.72,1.46,1.51,8188500.0],["2026-01-27",1.51,1.62,1.49,1.53,6544000.0],["2026-01-28",1.54,1.54,1.45,1.45,6789800.0],["2026-01-29",1.46,1.59,1.45,1.59,7382900.0],["2026-01-30",1.59,1.89,1.54,1.84,16758200.0],["2026-02-02",1.81,1.93,1.71,1.87,11402100.0],["2026-02-03",1.9,1.97,1.71,1.74,8029800.0],["2026-02-04",1.75,1.85,1.73,1.8,6071900.0],["2026-02-05",1.8,1.83,1.62,1.63,4067400.0],["2026-02-06",1.66,1.75,1.63,1.69,3960800.0],["2026-02-09",1.68,1.71,1.61,1.69,3533200.0],["2026-02-10",1.69,1.84,1.68,1.69,5413500.0],["2026-02-11",1.7,1.71,1.61,1.65,3006200.0],["2026-02-12",1.65,1.67,1.56,1.62,3532200.0],["2026-02-13",1.63,1.83,1.63,1.8,4708800.0],["2026-02-17",1.8,2.18,1.79,2.16,8545500.0],["2026-02-18",2.16,2.28,2.11,2.27,6031200.0],["2026-02-19",2.25,2.3,2.06,2.13,5880500.0],["2026-02-20",2.13,2.13,2.03,2.05,4097500.0],["2026-02-23",2.06,2.15,2.01,2.08,4401100.0],["2026-02-24",2.1,2.31,2.1,2.29,6636200.0],["2026-02-25",2.33,2.57,2.33,2.53,8504600.0],["2026-02-26",2.55,2.74,2.53,2.73,7334100.0],["2026-02-27",2.71,2.8,2.46,2.78,8353100.0],["2026-03-02",2.63,2.73,2.54,2.65,3807700.0],["2026-03-03",2.56,2.64,2.5,2.53,2801400.0],["2026-03-04",2.55,2.6,2.48,2.53,2689500.0],["2026-03-05",2.48,2.5,2.29,2.31,4707300.0],["2026-03-06",2.24,2.31,2.2,2.3,4127500.0],["2026-03-09",2.22,2.52,2.21,2.5,5604400.0],["2026-03-10",2.52,2.71,2.52,2.71,4590600.0],["2026-03-11",2.68,2.73,2.61,2.63,2940100.0],["2026-03-12",2.56,2.58,2.41,2.47,3275300.0],["2026-03-13",2.56,2.73,2.36,2.4,5032900.0],["2026-03-16",2.4,2.54,2.35,2.44,5644000.0],["2026-03-17",2.45,2.46,2.26,2.27,4999400.0],["2026-03-18",2.27,2.29,2.1,2.15,5536400.0],["2026-03-19",2.1,2.27,2.09,2.22,3367900.0],["2026-03-20",2.23,2.26,2.06,2.07,20747400.0],["2026-03-23",2.14,2.6,2.13,2.44,11688900.0],["2026-03-24",2.38,2.43,2.11,2.21,4422300.0],["2026-03-25",2.27,2.37,2.26,2.33,4402700.0],["2026-03-26",2.28,2.5,2.21,2.41,5254900.0],["2026-03-27",2.39,2.51,2.26,2.26,6330300.0],["2026-03-30",2.24,2.33,2.2,2.22,4555900.0],["2026-03-31",2.26,2.5,2.26,2.44,3682800.0],["2026-04-01",2.5,2.67,2.5,2.56,5044100.0],["2026-04-02",2.48,2.66,2.45,2.48,4331500.0],["2026-04-06",2.48,2.71,2.48,2.6,3277100.0],["2026-04-07",2.6,2.63,2.48,2.62,3897800.0],["2026-04-08",2.75,2.82,2.59,2.7,3578100.0],["2026-04-09",2.72,2.91,2.7,2.91,4811500.0],["2026-04-10",2.95,2.95,2.61,2.72,8400300.0],["2026-04-13",4.09,4.46,3.01,3.06,87821000.0],["2026-04-14",3.03,3.08,2.24,2.28,42325100.0],["2026-04-15",1.9,2.18,1.85,2.17,74135400.0],["2026-04-16",2.23,2.5,2.21,2.37,28838800.0],["2026-04-17",2.4,2.53,2.34,2.39,11548800.0],["2026-04-20",2.37,2.56,2.35,2.42,12063700.0],["2026-04-21",2.42,2.43,2.23,2.32,8830300.0],["2026-04-22",2.35,2.5,2.31,2.39,9426400.0],["2026-04-23",2.38,2.41,2.27,2.35,9378900.0],["2026-04-24",2.33,2.38,2.26,2.31,5527400.0],["2026-04-27",2.3,2.39,2.23,2.25,6542000.0],["2026-04-28",2.26,2.3,2.18,2.19,6250700.0],["2026-04-29",2.18,2.22,2.09,2.11,6518200.0],["2026-04-30",2.13,2.18,2.11,2.13,5045200.0],["2026-05-01",2.09,2.17,2.08,2.15,4520800.0],["2026-05-04",2.14,2.27,2.12,2.26,7509500.0],["2026-05-05",2.29,2.33,2.14,2.17,5831800.0],["2026-05-06",2.24,2.36,2.22,2.31,7353000.0],["2026-05-07",2.32,2.36,2.25,2.27,5680700.0],["2026-05-08",2.29,2.36,2.25,2.28,4476500.0],["2026-05-11",2.29,2.39,2.27,2.28,4503800.0],["2026-05-12",2.29,2.39,2.27,2.3,10034100.0],["2026-05-13",2.31,2.35,2.22,2.33,6459200.0],["2026-05-14",2.3,2.35,2.1,2.14,9164500.0],["2026-05-15",2.12,2.19,1.97,2.0,7668900.0],["2026-05-18",2.03,2.06,1.9,1.94,6373800.0],["2026-05-19",1.94,1.99,1.85,1.89,7155300.0],["2026-05-20",1.92,1.95,1.87,1.9,5201400.0],["2026-05-21",1.88,1.97,1.84,1.96,4333900.0],["2026-05-22",1.96,2.05,1.96,2.0,4123500.0],["2026-05-26",2.03,2.14,2.02,2.12,4768700.0],["2026-05-27",2.16,2.32,2.16,2.25,10685700.0],["2026-05-28",2.21,2.28,2.19,2.25,6512700.0],["2026-05-29",2.16,2.2,2.04,2.17,10287600.0],["2026-06-01",2.18,2.26,2.13,2.15,8548500.0],["2026-06-02",2.16,2.16,2.04,2.05,7373800.0],["2026-06-03",2.07,2.07,1.96,2.0,9058900.0],["2026-06-04",2.02,2.11,2.0,2.04,7340800.0],["2026-06-05",2.01,2.03,1.87,1.88,7989100.0],["2026-06-08",1.91,1.91,1.75,1.85,9264200.0],["2026-06-09",1.88,1.9,1.75,1.82,7723900.0],["2026-06-10",1.8,1.86,1.76,1.78,7943900.0],["2026-06-11",1.76,1.89,1.75,1.88,6102300.0],["2026-06-12",1.88,1.94,1.86,1.9,8636300.0],["2026-06-15",1.93,2.1,1.93,1.94,5800200.0],["2026-06-16",1.95,1.97,1.9,1.9,5045900.0],["2026-06-17",1.9,2.06,1.9,1.96,6362200.0],["2026-06-18",2.02,2.08,1.97,2.0,23548200.0],["2026-06-22",2.03,2.18,2.01,2.1,6573200.0],["2026-06-23",2.03,2.17,2.03,2.07,4811700.0],["2026-06-24",2.08,2.12,2.04,2.05,9550700.0],["2026-06-25",2.05,2.15,2.04,2.06,9354000.0],["2026-06-26",2.02,2.19,2.02,2.13,25919200.0],["2026-06-29",2.15,2.24,2.13,2.22,14664000.0],["2026-06-30",2.24,2.25,2.05,2.08,17982800.0],["2026-07-01",2.05,2.18,2.05,2.11,12920000.0],["2026-07-02",2.13,2.18,2.03,2.08,9136300.0],["2026-07-06",2.08,2.16,2.07,2.09,10911873.137284],["2026-07-07",2.1,2.185,1.97,2.15,14391177.605775],["2026-07-08",2.11,2.15,2.03,2.12,12414638.061358],["2026-07-09",2.135,2.155,2.06,2.1,6544217.290481],["2026-07-10",2.1,2.1,1.94,2,7779892.533177],["2026-07-13",1.97,1.97,1.88,1.93,8940758.770082],["2026-07-14",1.94,1.94,1.84,1.85,5337959.442969],["2026-07-15",1.87,1.94,1.805,1.9,6039677.173426],["2026-07-16",1.88,1.89,1.745,1.79,6294478.883999],["2026-07-17",1.75,1.83,1.74,1.79,4939518.405868],["2026-07-20",1.8,1.8499,1.77,1.77,3425015.032838],["2026-07-21",1.76,1.85,1.76,1.85,4484940.457695],["2026-07-22",1.84,1.88,1.825,1.86,4133962.455815],["2026-07-23",1.82,1.85,1.78,1.82,5630819.149123],["2026-07-24",1.83,1.84,1.74,1.74,4856065.130626],["2026-07-27",1.8,1.9099,1.75,1.75,6897038.167177],["2026-07-28",1.75,1.76,1.61,1.66,9953262.267354],["2026-07-29",1.72,1.88,1.65,1.81,12491081.595867],["2026-07-30",1.86,2,1.855,1.97,10516618.084206],["2026-07-31",1.97,2,1.86,1.88,5521407.973798],["2026-08-03",1.87,1.9,1.81,1.84,6999901.143363],["2026-08-04",1.87,1.91,1.82,1.9,4997357.402855],["2026-08-05",1.9,1.98,1.9,1.95,5055037.027537],["2026-08-06",1.95,1.99,1.92,1.97,3169238.195558],["2026-08-07",1.98,2.025,1.959,2.01,3692602.38213],["2026-08-10",1.99,2.09,1.9782,2.07,2199237.651814],["2026-08-11",2.11,2.19,2.065,2.12,4956408.240929],["2026-08-12",2.13,2.145,2.045,2.07,4567175.43644],["2026-08-13",2.13,2.16,1.955,1.98,6331648.14629],["2026-08-14",1.96,2.08,1.92,2.05,4604918.764552]]}