{"t":"ALT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-05-26",135.0,137.7,131.7,133.2,1510.0],["2017-05-30",132.0,132.0,124.23,125.1,2650.0],["2017-05-31",123.3,129.36,123.3,127.5,1697.0],["2017-06-01",126.9,133.77,126.9,129.9,1450.0],["2017-06-02",129.9,133.32,127.5,128.1,2117.0],["2017-06-05",128.4,129.12,123.3,124.2,1113.0],["2017-06-06",122.7,126.3,122.7,123.6,1370.0],["2017-06-07",125.1,125.1,117.0,121.5,1520.0],["2017-06-08",119.4,121.8,114.6,119.4,2093.0],["2017-06-09",118.5,125.4,117.0,121.5,2013.0],["2017-06-12",120.0,123.9,116.4,116.7,2023.0],["2017-06-13",117.6,125.25,117.12,124.5,1223.0],["2017-06-14",123.51,123.93,117.0,119.7,1043.0],["2017-06-15",119.4,122.97,116.4,117.6,1410.0],["2017-06-16",116.4,118.59,104.25,106.2,5233.0],["2017-06-19",108.3,119.7,108.0,119.7,1977.0],["2017-06-20",120.0,120.3,110.1,112.2,1760.0],["2017-06-21",112.2,119.1,108.0,114.0,3327.0],["2017-06-22",116.7,119.4,115.8,117.9,1150.0],["2017-06-23",118.5,120.0,108.9,108.9,26737.0],["2017-06-26",108.9,111.9,105.3,108.0,2633.0],["2017-06-27",107.4,107.7,103.5,104.1,3213.0],["2017-06-28",103.5,104.1,98.4,98.7,3743.0],["2017-06-29",98.4,103.5,89.1,89.4,8017.0],["2017-06-30",94.2,98.34,87.0,96.0,2573.0],["2017-07-03",90.0,102.0,88.02,97.2,2073.0],["2017-07-05",94.8,99.3,93.9,95.4,857.0],["2017-07-06",97.8,99.15,89.7,90.0,1843.0],["2017-07-07",93.0,93.15,90.48,90.6,997.0],["2017-07-10",90.6,92.1,83.22,84.0,4210.0],["2017-07-11",84.0,86.1,81.0,81.0,1970.0],["2017-07-12",82.5,85.8,76.8,77.7,2477.0],["2017-07-13",78.3,82.8,71.4,79.8,2743.0],["2017-07-14",81.3,83.1,79.8,81.0,1467.0],["2017-07-17",79.8,81.9,78.0,78.9,850.0],["2017-07-18",77.4,77.85,72.0,72.6,3210.0],["2017-07-19",72.3,77.7,72.3,75.0,1167.0],["2017-07-20",74.4,75.18,71.55,74.1,540.0],["2017-07-21",73.5,75.0,71.7,74.4,793.0],["2017-07-24",73.8,73.8,70.5,73.5,1643.0],["2017-07-25",73.2,87.0,70.5,87.0,4887.0],["2017-07-26",88.5,88.5,81.0,84.0,2473.0],["2017-07-27",82.8,87.3,80.4,87.3,877.0],["2017-07-28",86.4,86.4,77.4,80.7,1863.0],["2017-07-31",80.7,81.45,75.3,75.6,1193.0],["2017-08-01",75.0,77.7,69.6,70.5,1440.0],["2017-08-02",73.8,73.8,66.9,67.5,1450.0],["2017-08-03",67.5,73.8,67.5,72.0,1567.0],["2017-08-04",68.4,73.8,67.5,68.4,1413.0],["2017-08-07",68.1,73.5,68.1,72.0,887.0],["2017-08-08",73.2,73.2,69.0,72.0,617.0],["2017-08-09",70.5,73.5,67.5,67.5,1017.0],["2017-08-10",67.62,71.91,67.5,68.7,1030.0],["2017-08-11",68.1,69.9,66.6,69.9,747.0],["2017-08-14",69.6,70.2,66.6,69.3,660.0],["2017-08-15",66.6,69.78,61.29,62.7,2183.0],["2017-08-16",63.45,66.6,62.7,65.1,560.0],["2017-08-17",65.7,65.7,60.9,61.2,1203.0],["2017-08-18",62.4,63.12,61.2,61.5,500.0],["2017-08-21",60.9,61.2,60.3,60.6,703.0],["2017-08-22",60.9,67.5,60.9,65.37,1893.0],["2017-08-23",65.7,71.4,64.8,67.8,3560.0],["2017-08-24",65.1,68.4,62.61,65.1,2120.0],["2017-08-25",66.0,68.7,65.1,65.1,2773.0],["2017-08-28",64.5,75.9,64.5,72.9,5847.0],["2017-08-29",75.0,84.6,73.8,80.4,6640.0],["2017-08-30",74.1,80.34,72.6,75.0,3317.0],["2017-08-31",76.5,82.77,75.6,75.6,1610.0],["2017-09-01",78.0,80.7,78.0,79.5,1323.0],["2017-09-05",81.6,81.6,75.0,75.0,1830.0],["2017-09-06",75.0,77.7,75.0,75.0,607.0],["2017-09-07",76.8,76.8,72.6,73.2,1467.0],["2017-09-08",73.2,74.7,72.6,72.6,420.0],["2017-09-11",74.1,76.5,73.2,74.7,793.0],["2017-09-12",73.8,77.1,73.8,76.5,1430.0],["2017-09-13",75.3,78.0,75.15,78.0,1380.0],["2017-09-14",78.0,80.4,76.8,78.9,1830.0],["2017-09-15",79.5,79.5,72.9,72.9,2067.0],["2017-09-18",73.2,75.0,66.3,69.6,2260.0],["2017-09-19",70.5,72.6,64.5,72.0,3743.0],["2017-09-20",73.5,78.9,72.99,75.9,2397.0],["2017-09-21",76.2,78.0,75.63,77.4,1127.0],["2017-09-22",77.4,78.0,73.8,74.4,1573.0],["2017-09-25",73.5,73.74,62.1,69.0,2653.0],["2017-09-26",69.0,70.8,66.36,70.5,720.0],["2017-09-27",70.5,70.5,66.0,69.3,1383.0],["2017-09-28",69.3,71.49,69.0,69.6,1037.0],["2017-09-29",71.1,71.1,69.36,69.6,503.0],["2017-10-02",71.1,71.1,69.3,70.2,663.0],["2017-10-03",71.82,71.82,68.4,68.4,563.0],["2017-10-04",68.7,71.1,68.7,68.7,1050.0],["2017-10-05",69.9,70.5,68.7,69.6,1160.0],["2017-10-06",69.18,69.6,65.7,68.1,1417.0],["2017-10-09",72.6,94.8,72.6,77.7,46663.0],["2017-10-10",78.0,84.0,72.0,75.3,15007.0],["2017-10-11",78.0,81.0,75.0,79.11,5613.0],["2017-10-12",79.5,81.0,75.9,76.8,3943.0],["2017-10-13",76.5,76.5,71.7,75.0,8327.0],["2017-10-16",74.1,76.5,72.63,73.8,2970.0],["2017-10-17",75.0,79.5,73.5,75.6,3630.0],["2017-10-18",75.0,76.47,74.1,75.0,1813.0],["2017-10-19",74.4,84.0,74.4,79.8,6377.0],["2017-10-20",76.5,82.08,76.5,79.8,3030.0],["2017-10-23",81.0,85.2,79.5,81.6,6610.0],["2017-10-24",83.7,83.7,79.8,81.9,3487.0],["2017-10-25",82.5,82.5,74.7,78.0,7197.0],["2017-10-26",79.2,79.98,75.6,78.9,2833.0],["2017-10-27",79.2,79.2,73.5,75.9,3370.0],["2017-10-30",75.9,75.9,72.0,72.0,2857.0],["2017-10-31",72.0,75.0,72.0,72.0,1410.0],["2017-11-01",72.9,72.9,66.3,67.8,4350.0],["2017-11-02",66.3,72.6,66.3,67.8,1620.0],["2017-11-03",67.5,69.0,64.5,65.7,3523.0],["2017-11-06",66.3,69.66,65.1,66.6,1337.0],["2017-11-07",68.1,71.4,66.9,67.2,3440.0],["2017-11-08",67.8,70.35,65.1,69.72,2933.0],["2017-11-09",68.4,70.77,66.3,67.8,1897.0],["2017-11-10",66.9,70.8,66.66,69.0,1200.0],["2017-11-13",68.4,70.5,65.7,66.0,2377.0],["2017-11-14",67.8,69.0,63.3,64.8,3947.0],["2017-11-15",63.3,66.0,61.8,61.8,3387.0],["2017-11-16",62.1,65.7,60.0,64.8,5017.0],["2017-11-17",65.4,65.4,63.0,64.5,2843.0],["2017-11-20",63.0,63.3,61.5,61.8,3213.0],["2017-11-21",62.4,62.79,60.9,61.5,2580.0],["2017-11-22",62.7,63.9,61.5,62.4,2540.0],["2017-11-24",62.1,62.4,60.0,61.8,2790.0],["2017-11-27",60.3,61.2,57.9,59.4,3913.0],["2017-11-28",60.6,60.6,56.7,58.2,5913.0],["2017-11-29",57.6,59.7,56.7,57.9,4450.0],["2017-11-30",57.0,57.9,54.0,54.3,4127.0],["2017-12-01",56.1,56.1,53.4,54.0,3443.0],["2017-12-04",53.7,55.5,52.98,53.4,3530.0],["2017-12-05",52.5,56.7,48.3,55.5,5823.0],["2017-12-06",56.7,56.7,52.8,54.3,5307.0],["2017-12-07",51.9,53.7,49.8,53.7,3457.0],["2017-12-08",52.2,52.5,51.3,52.2,3250.0],["2017-12-11",52.5,53.4,48.39,49.8,5370.0],["2017-12-12",49.8,51.3,48.9,48.9,5643.0],["2017-12-13",48.6,55.2,45.3,50.7,32813.0],["2017-12-14",51.0,52.2,47.13,48.6,8417.0],["2017-12-15",48.9,49.2,46.5,48.3,9647.0],["2017-12-18",48.3,48.3,45.3,46.8,12193.0],["2017-12-19",46.5,49.8,45.6,49.2,7197.0],["2017-12-20",48.9,51.15,46.8,47.1,6600.0],["2017-12-21",49.5,51.0,45.45,46.5,15327.0],["2017-12-22",46.2,50.4,45.3,47.7,10120.0],["2017-12-26",49.2,59.7,48.3,52.5,29100.0],["2017-12-27",53.7,55.8,51.3,53.25,12523.0],["2017-12-28",55.5,61.2,52.5,57.6,24317.0],["2017-12-29",58.8,61.62,56.1,59.7,18653.0],["2018-01-02",61.2,66.0,57.3,60.0,34700.0],["2018-01-03",61.5,62.97,58.5,60.0,8560.0],["2018-01-04",60.0,61.5,58.5,59.4,10423.0],["2018-01-05",60.0,61.8,59.1,60.9,8663.0],["2018-01-08",61.8,61.8,57.6,58.5,8917.0],["2018-01-09",59.4,61.5,57.6,59.55,7843.0],["2018-01-10",60.9,60.9,57.6,59.4,4273.0],["2018-01-11",60.0,60.9,57.9,58.5,6670.0],["2018-01-12",59.1,59.1,57.6,58.8,7387.0],["2018-01-16",60.3,60.3,55.5,57.0,6590.0],["2018-01-17",56.1,58.2,55.8,56.1,4157.0],["2018-01-18",56.7,56.7,54.9,55.5,3350.0],["2018-01-19",54.9,55.2,54.0,54.6,3183.0],["2018-01-22",54.6,55.2,54.0,54.6,2830.0],["2018-01-23",55.5,56.1,54.0,55.2,9360.0],["2018-01-24",55.8,58.2,54.9,57.9,7977.0],["2018-01-25",58.5,58.5,54.6,55.2,4387.0],["2018-01-26",55.2,56.19,54.6,54.6,3433.0],["2018-01-29",54.9,57.6,54.6,57.0,5050.0],["2018-01-30",57.9,57.9,54.0,54.9,5557.0],["2018-01-31",54.9,57.0,54.0,54.3,3970.0],["2018-02-01",54.3,54.3,48.6,48.9,8287.0],["2018-02-02",48.9,50.67,46.5,46.8,6113.0],["2018-02-05",46.8,50.4,45.6,48.0,5220.0],["2018-02-06",48.0,48.0,45.9,47.4,5543.0],["2018-02-07",47.1,48.57,46.2,47.1,3850.0],["2018-02-08",46.5,47.7,45.9,45.9,6317.0],["2018-02-09",45.9,50.7,45.6,46.8,9740.0],["2018-02-12",47.7,47.7,44.4,45.0,9687.0],["2018-02-13",45.0,46.17,40.2,42.0,10703.0],["2018-02-14",41.7,45.9,41.7,44.7,15103.0],["2018-02-15",44.4,45.87,42.9,44.1,4673.0],["2018-02-16",44.1,45.0,42.0,43.8,6463.0],["2018-02-20",44.4,44.7,42.9,44.4,6740.0],["2018-02-21",44.7,48.0,43.8,47.7,10113.0],["2018-02-22",48.0,48.0,43.5,45.3,4957.0],["2018-02-23",44.4,45.6,43.5,45.6,3190.0],["2018-02-26",45.6,48.0,44.4,47.91,6923.0],["2018-02-27",48.3,49.2,45.3,46.2,9477.0],["2018-02-28",45.3,47.4,45.0,47.4,6960.0],["2018-03-01",48.3,49.5,45.3,47.4,8943.0],["2018-03-02",46.5,48.6,45.42,48.3,6637.0],["2018-03-05",48.6,48.6,45.9,47.1,6053.0],["2018-03-06",46.5,47.1,44.1,44.4,6900.0],["2018-03-07",45.0,47.4,42.9,46.8,8940.0],["2018-03-08",47.4,50.1,44.7,50.1,12377.0],["2018-03-09",50.1,55.47,47.4,52.5,15960.0],["2018-03-12",53.4,54.0,51.0,52.2,12470.0],["2018-03-13",58.5,58.5,51.6,54.0,25293.0],["2018-03-14",55.2,55.2,49.5,51.6,10700.0],["2018-03-15",51.0,52.05,49.8,51.3,4940.0],["2018-03-16",51.0,51.33,47.7,48.9,8953.0],["2018-03-19",48.3,49.5,46.8,49.2,6013.0],["2018-03-20",49.2,49.26,45.0,47.4,6040.0],["2018-03-21",47.7,49.2,45.3,46.8,6040.0],["2018-03-22",46.5,48.57,45.0,45.6,8870.0],["2018-03-23",45.3,46.8,42.9,45.9,10113.0],["2018-03-26",46.2,46.2,44.1,46.2,6457.0],["2018-03-27",46.8,48.9,37.5,37.95,36603.0],["2018-03-28",37.5,39.9,30.9,33.0,23767.0],["2018-03-29",36.3,36.3,33.3,34.8,8207.0],["2018-04-02",35.7,36.0,33.3,35.7,8893.0],["2018-04-03",35.4,35.4,32.1,32.1,8400.0],["2018-04-04",32.4,33.0,31.2,31.2,7030.0],["2018-04-05",30.6,32.1,27.9,28.5,12833.0],["2018-04-06",28.68,28.8,26.4,27.87,12513.0],["2018-04-09",27.72,28.8,25.5,26.52,12433.0],["2018-04-10",27.0,29.55,25.5,27.9,34083.0],["2018-04-11",28.2,28.8,26.1,26.73,23743.0],["2018-04-12",26.7,26.7,24.0,25.35,34823.0],["2018-04-13",25.17,26.52,24.9,25.8,11690.0],["2018-04-16",26.4,26.4,24.6,25.08,12120.0],["2018-04-17",24.3,25.26,23.1,23.4,17720.0],["2018-04-18",24.9,24.9,22.8,23.28,12103.0],["2018-04-19",23.25,24.27,22.23,22.71,10910.0],["2018-04-20",21.9,22.2,20.4,21.24,14320.0],["2018-04-23",20.7,21.15,19.5,21.0,13030.0],["2018-04-24",20.7,22.8,20.04,21.6,11673.0],["2018-04-25",21.6,22.35,20.1,21.0,11770.0],["2018-04-26",20.97,22.5,20.4,21.45,11033.0],["2018-04-27",22.5,24.87,21.3,24.3,20687.0],["2018-04-30",25.2,25.8,21.6,21.75,27540.0],["2018-05-01",21.75,22.2,20.7,21.09,13273.0],["2018-05-02",21.0,21.6,20.43,20.58,9363.0],["2018-05-03",20.82,21.0,18.3,18.57,21303.0],["2018-05-04",18.0,19.5,17.4,18.9,49690.0],["2018-05-07",19.2,19.5,17.55,18.06,16857.0],["2018-05-08",18.6,19.5,17.85,18.3,12417.0],["2018-05-09",18.6,18.66,17.4,18.0,15900.0],["2018-05-10",18.3,18.3,16.5,17.1,15827.0],["2018-05-11",17.4,17.4,14.43,15.93,49237.0],["2018-05-14",16.5,16.8,14.7,15.6,58147.0],["2018-05-15",15.9,17.7,15.03,16.02,31510.0],["2018-05-16",17.7,22.5,16.8,17.28,98107.0],["2018-05-17",17.4,17.4,15.06,15.15,55730.0],["2018-05-18",15.72,15.72,14.49,15.3,39777.0],["2018-05-21",14.7,14.85,12.96,13.35,27290.0],["2018-05-22",13.65,15.45,12.3,15.24,55213.0],["2018-05-23",15.0,19.8,12.99,16.59,138560.0],["2018-05-24",17.37,17.4,15.0,15.3,27780.0],["2018-05-25",15.15,15.75,14.43,15.06,19903.0],["2018-05-29",14.58,15.3,13.8,15.3,19760.0],["2018-05-30",16.08,18.0,14.49,16.35,41107.0],["2018-05-31",16.5,19.14,15.6,18.3,57947.0],["2018-06-01",18.9,20.4,17.55,17.61,47620.0],["2018-06-04",17.61,18.0,16.5,16.77,21610.0],["2018-06-05",17.1,18.51,16.8,17.7,37320.0],["2018-06-06",18.9,21.0,17.7,20.61,84457.0],["2018-06-07",21.0,23.1,19.5,20.4,71437.0],["2018-06-08",20.4,20.7,18.6,19.74,29440.0],["2018-06-11",19.26,19.74,16.8,16.8,32390.0],["2018-06-12",17.64,17.97,16.8,16.8,30553.0],["2018-06-13",17.04,17.1,15.09,15.09,36997.0],["2018-06-14",15.3,16.35,15.3,15.87,13383.0],["2018-06-15",16.5,16.5,15.15,15.54,7333.0],["2018-06-18",15.33,18.0,15.33,16.2,36230.0],["2018-06-19",16.44,20.25,16.2,18.75,59460.0],["2018-06-20",19.2,19.2,17.7,18.72,21150.0],["2018-06-21",18.72,18.72,17.22,17.52,14090.0],["2018-06-22",18.6,18.87,16.62,17.64,14403.0],["2018-06-25",18.0,18.36,15.06,16.05,39130.0],["2018-06-26",15.9,16.41,15.6,15.66,18023.0],["2018-06-27",15.6,16.14,13.65,13.65,54093.0],["2018-06-28",14.61,14.7,12.9,13.86,23240.0],["2018-06-29",14.31,14.7,12.6,13.35,25873.0],["2018-07-02",13.2,13.2,12.0,12.3,34160.0],["2018-07-03",12.09,12.9,11.97,12.51,19817.0],["2018-07-05",12.99,13.2,12.0,12.96,13333.0],["2018-07-06",12.9,13.83,12.3,12.42,21137.0],["2018-07-09",13.08,14.97,12.45,13.92,44810.0],["2018-07-10",13.8,14.37,12.9,13.89,18420.0],["2018-07-11",13.89,14.4,12.75,13.11,29000.0],["2018-07-12",14.4,14.4,13.2,13.62,52460.0],["2018-07-13",13.8,17.7,13.32,15.3,153567.0],["2018-07-16",16.05,16.05,13.5,13.65,109973.0],["2018-07-17",12.3,13.17,9.99,11.07,94260.0],["2018-07-18",11.25,12.0,10.8,10.98,23727.0],["2018-07-19",10.92,11.1,10.2,10.8,47583.0],["2018-07-20",11.7,12.6,10.83,12.0,41623.0],["2018-07-23",11.7,12.3,11.13,11.85,17310.0],["2018-07-24",11.85,12.0,11.1,11.1,15993.0],["2018-07-25",11.1,11.7,10.53,11.13,12017.0],["2018-07-26",11.4,11.79,10.65,11.46,8777.0],["2018-07-27",11.1,12.0,11.1,11.13,13437.0],["2018-07-30",11.1,11.85,10.8,11.1,21370.0],["2018-07-31",9.15,10.5,7.5,9.99,74313.0],["2018-08-01",9.9,10.5,9.6,9.6,15837.0],["2018-08-02",9.6,10.44,9.0,10.14,15127.0],["2018-08-03",9.6,10.44,9.6,10.05,12073.0],["2018-08-06",10.2,10.5,9.6,9.6,13940.0],["2018-08-07",10.08,10.5,9.63,10.02,12237.0],["2018-08-08",10.2,10.2,9.6,10.11,12023.0],["2018-08-09",10.23,10.26,9.63,9.69,5317.0],["2018-08-10",9.9,10.2,9.3,9.3,5633.0],["2018-08-13",9.9,9.9,9.6,9.87,6647.0],["2018-08-14",9.9,12.3,9.9,10.8,62970.0],["2018-08-15",10.8,10.83,9.6,10.35,18680.0],["2018-08-16",10.05,10.65,9.75,10.2,8747.0],["2018-08-17",10.5,10.5,9.09,9.9,10430.0],["2018-08-20",9.3,9.75,8.7,9.3,18913.0],["2018-08-21",9.3,9.6,9.0,9.18,7270.0],["2018-08-22",9.0,9.3,8.7,9.0,16873.0],["2018-08-23",9.3,9.6,9.03,9.57,17223.0],["2018-08-24",9.6,10.2,9.03,9.3,25990.0],["2018-08-27",9.75,9.75,9.0,9.54,14153.0],["2018-08-28",9.3,9.45,8.94,9.21,9437.0],["2018-08-29",9.27,9.6,8.1,9.3,24207.0],["2018-08-30",9.42,10.17,9.12,9.33,16237.0],["2018-08-31",9.9,11.4,8.79,9.6,46547.0],["2018-09-04",10.2,10.2,9.0,9.6,19537.0],["2018-09-05",9.36,9.6,9.0,9.3,12860.0],["2018-09-06",9.3,9.75,9.03,9.51,5527.0],["2018-09-07",9.9,9.9,8.85,8.85,12767.0],["2018-09-10",9.3,9.3,8.4,8.7,13210.0],["2018-09-11",7.95,8.85,7.8,8.76,16230.0],["2018-09-12",8.7,8.91,7.95,8.64,5173.0],["2018-09-13",7.5,8.04,7.35,7.8,31570.0],["2018-09-14",7.3,9.0,4.801,5.45,273000.0],["2018-09-17",5.62,6.48,4.66,4.89,154500.0],["2018-09-18",4.72,4.75,4.27,4.27,99600.0],["2018-09-19",4.34,18.31,4.34,16.46,2211100.0],["2018-09-20",19.61,36.25,17.0,26.23,2412800.0],["2018-09-21",26.9,33.67,26.0,26.19,880600.0],["2018-09-24",17.02,17.762,12.57,13.9,954000.0],["2018-09-25",13.95,14.27,12.55,13.09,181300.0],["2018-09-26",13.01,13.01,11.12,12.13,193100.0],["2018-09-27",11.17,11.257,8.75,8.78,606900.0],["2018-09-28",4.5,4.67,4.07,4.4,3416300.0],["2018-10-01",4.69,5.64,4.55,4.98,2835400.0],["2018-10-02",5.19,5.19,4.3,4.61,915900.0],["2018-10-03",4.52,4.8,4.5,4.75,475200.0],["2018-10-04",4.82,4.82,4.49,4.7,420000.0],["2018-10-05",4.67,7.6,4.569,7.24,11963600.0],["2018-10-08",5.0,5.24,4.77,4.94,11028800.0],["2018-10-09",4.93,4.99,4.43,4.63,2335900.0],["2018-10-10",4.65,4.655,4.25,4.59,1426400.0],["2018-10-11",4.46,4.46,4.05,4.17,1338100.0],["2018-10-12",4.38,4.4,4.05,4.16,1099300.0],["2018-10-15",4.08,4.149,3.55,3.85,1462700.0],["2018-10-16",3.99,4.95,3.85,4.65,4975900.0],["2018-10-17",4.57,4.69,4.05,4.47,1248800.0],["2018-10-18",4.31,4.541,4.1,4.15,827100.0],["2018-10-19",4.08,4.55,4.08,4.31,717600.0],["2018-10-22",4.28,4.345,4.0,4.11,498600.0],["2018-10-23",3.92,4.34,3.8,4.24,696300.0],["2018-10-24",4.05,4.34,3.9,3.91,413700.0],["2018-10-25",3.94,4.49,3.9,4.14,1316400.0],["2018-10-26",4.0,4.25,3.89,4.08,823900.0],["2018-10-29",4.1,4.2,3.92,4.04,414600.0],["2018-10-30",4.05,4.08,3.954,3.97,173400.0],["2018-10-31",4.02,4.045,3.6,3.81,586100.0],["2018-11-01",3.85,4.1,3.763,4.0,451800.0],["2018-11-02",4.05,4.08,3.75,4.0,514400.0],["2018-11-05",3.98,4.23,3.94,3.99,454800.0],["2018-11-06",3.98,4.15,3.95,3.97,206000.0],["2018-11-07",4.02,4.14,3.98,4.02,264800.0],["2018-11-08",3.98,4.09,3.9,3.91,213700.0],["2018-11-09",3.94,3.94,3.63,3.71,646200.0],["2018-11-12",3.74,3.786,3.28,3.52,553600.0],["2018-11-13",3.53,3.58,3.3,3.4,282500.0],["2018-11-14",3.4,3.533,2.9,3.28,617900.0],["2018-11-15",3.26,3.389,3.14,3.28,144800.0],["2018-11-16",3.25,3.32,3.12,3.2,168300.0],["2018-11-19",3.17,3.24,3.1,3.15,143000.0],["2018-11-20",3.12,3.13,2.85,3.04,278400.0],["2018-11-21",3.05,3.77,3.043,3.34,3900400.0],["2018-11-23",3.11,3.335,3.11,3.21,255800.0],["2018-11-26",3.25,3.521,3.227,3.41,449600.0],["2018-11-27",3.16,3.38,3.159,3.27,240100.0],["2018-11-28",3.25,3.59,3.24,3.31,451600.0],["2018-11-29",3.27,3.415,3.25,3.4,129500.0],["2018-11-30",3.42,3.74,3.36,3.59,1078300.0],["2018-12-03",3.67,3.79,3.319,3.49,521700.0],["2018-12-04",3.41,3.483,3.22,3.25,340000.0],["2018-12-06",3.17,3.29,3.12,3.2,229800.0],["2018-12-07",3.2,3.26,3.15,3.19,133500.0],["2018-12-10",3.18,3.23,3.01,3.08,244200.0],["2018-12-11",3.13,3.13,3.0,3.05,197100.0],["2018-12-12",3.05,3.12,3.0,3.05,171300.0],["2018-12-13",2.95,2.989,2.33,2.41,1532400.0],["2018-12-14",2.34,2.4,2.0,2.15,606200.0],["2018-12-17",2.15,2.57,2.09,2.195,407800.0],["2018-12-18",2.2,2.4,2.09,2.16,803100.0],["2018-12-19",2.17,2.21,2.07,2.08,277900.0],["2018-12-20",2.08,2.107,1.94,1.94,338600.0],["2018-12-21",1.96,2.009,1.7,1.86,427900.0],["2018-12-24",1.8,1.86,1.7,1.72,171900.0],["2018-12-26",1.72,1.93,1.72,1.9,255900.0],["2018-12-27",1.89,1.91,1.78,1.81,145900.0],["2018-12-28",1.85,1.9,1.8,1.84,280500.0],["2018-12-31",1.89,2.1,1.85,2.06,300000.0],["2019-01-02",2.1,2.65,2.09,2.6,778000.0],["2019-01-03",2.58,2.73,2.21,2.54,406600.0],["2019-01-04",2.44,2.65,2.433,2.62,302600.0],["2019-01-07",2.65,2.9,2.58,2.85,422600.0],["2019-01-08",2.9,2.917,2.61,2.8,249900.0],["2019-01-09",2.86,2.86,2.75,2.76,142400.0],["2019-01-10",2.76,2.84,2.71,2.8,131200.0],["2019-01-11",2.69,2.8,2.66,2.68,130800.0],["2019-01-14",2.65,2.683,2.51,2.66,116100.0],["2019-01-15",2.66,2.92,2.61,2.74,492900.0],["2019-01-16",2.79,3.4,2.78,3.15,2466300.0],["2019-01-17",3.17,3.19,2.91,3.1,415700.0],["2019-01-18",3.08,3.09,2.87,2.91,264400.0],["2019-01-22",2.9,3.45,2.75,3.37,2699100.0],["2019-01-23",3.3,3.59,3.1,3.33,2078400.0],["2019-01-24",3.25,3.65,3.24,3.42,1417800.0],["2019-01-25",3.4,3.54,3.35,3.41,700500.0],["2019-01-28",3.4,3.403,2.85,3.2,753700.0],["2019-01-29",3.37,3.39,2.95,3.05,889400.0],["2019-01-30",3.07,3.34,2.92,3.32,504000.0],["2019-01-31",3.3,3.32,3.158,3.19,264200.0],["2019-02-01",3.21,3.38,3.21,3.33,414600.0],["2019-02-04",3.34,3.443,3.31,3.34,173000.0],["2019-02-05",3.32,3.37,3.21,3.23,175100.0],["2019-02-06",3.3,3.31,3.12,3.31,212200.0],["2019-02-07",3.3,3.3,3.13,3.2,155000.0],["2019-02-08",3.16,3.17,3.0,3.14,179500.0],["2019-02-11",3.09,3.1,2.85,2.98,353600.0],["2019-02-12",3.0,3.08,2.9,3.03,143900.0],["2019-02-13",3.02,3.09,2.97,3.05,106200.0],["2019-02-14",3.01,3.05,2.88,2.99,148700.0],["2019-02-15",3.0,3.009,2.87,2.99,164300.0],["2019-02-19",3.0,3.0,2.87,2.97,189700.0],["2019-02-20",2.95,2.95,2.86,2.86,137100.0],["2019-02-21",2.9,2.9,2.72,2.79,221300.0],["2019-02-22",2.764,2.9,2.73,2.81,140800.0],["2019-02-25",2.87,2.875,2.76,2.77,95400.0],["2019-02-26",2.75,2.86,2.75,2.81,107000.0],["2019-02-27",2.89,2.89,2.81,2.83,109100.0],["2019-02-28",2.88,2.88,2.65,2.69,186700.0],["2019-03-01",2.64,2.8,2.637,2.71,129500.0],["2019-03-04",2.71,2.816,2.65,2.66,88700.0],["2019-03-05",2.68,2.77,2.67,2.69,71800.0],["2019-03-06",2.69,3.06,2.53,3.02,1324300.0],["2019-03-07",3.78,5.94,3.37,4.54,31435200.0],["2019-03-08",3.63,3.75,2.61,2.88,7264100.0],["2019-03-11",2.85,2.952,2.73,2.78,966100.0],["2019-03-12",2.78,2.86,2.66,2.76,1047600.0],["2019-03-13",2.78,3.15,2.7,2.85,2882200.0],["2019-03-14",2.75,2.93,2.72,2.75,934900.0],["2019-03-15",2.75,2.817,2.68,2.7,683300.0],["2019-03-18",2.69,2.97,2.63,2.89,765700.0],["2019-03-19",3.99,4.05,3.23,3.32,20681600.0],["2019-03-20",3.16,3.32,2.98,3.03,2801800.0],["2019-03-21",2.979,3.08,2.87,3.0,1180400.0],["2019-03-22",2.94,3.08,2.81,2.84,1271600.0],["2019-03-25",2.89,2.92,2.77,2.91,567300.0],["2019-03-26",2.93,3.07,2.83,2.95,876100.0],["2019-03-27",2.94,3.02,2.82,2.99,575500.0],["2019-03-28",2.95,3.04,2.91,3.03,586400.0],["2019-03-29",3.01,3.02,2.9,2.9,659200.0],["2019-04-01",2.96,3.336,2.9,3.25,1677900.0],["2019-04-02",3.04,3.055,2.9,3.0,1134500.0],["2019-04-03",2.98,3.14,2.93,3.08,832700.0],["2019-04-04",3.06,3.225,3.01,3.17,888800.0],["2019-04-05",3.0,3.17,3.0,3.09,630800.0],["2019-04-08",3.14,3.3,3.13,3.22,770500.0],["2019-04-09",3.25,3.26,3.13,3.17,670300.0],["2019-04-10",3.17,3.3,3.03,3.3,1243100.0],["2019-04-11",3.38,3.53,3.16,3.4,1732100.0],["2019-04-12",3.45,3.48,3.14,3.18,1511100.0],["2019-04-15",3.18,3.183,2.94,3.0,764400.0],["2019-04-16",3.04,3.08,2.91,2.96,570200.0],["2019-04-17",3.0,3.0,2.8,2.82,823800.0],["2019-04-18",2.8,2.838,2.65,2.74,662100.0],["2019-04-22",2.75,2.785,2.65,2.71,477700.0],["2019-04-23",2.68,2.78,2.62,2.68,482900.0],["2019-04-24",2.68,2.76,2.64,2.71,294200.0],["2019-04-25",2.68,2.78,2.66,2.73,236200.0],["2019-04-26",2.69,2.84,2.67,2.81,270000.0],["2019-04-29",2.82,2.99,2.785,2.96,674200.0],["2019-04-30",2.92,2.985,2.8,2.86,363400.0],["2019-05-01",2.87,2.93,2.8,2.88,223900.0],["2019-05-02",2.85,2.92,2.81,2.89,254100.0],["2019-05-03",2.88,2.95,2.867,2.94,330900.0],["2019-05-06",2.85,3.057,2.84,3.04,338900.0],["2019-05-07",2.99,3.043,2.9,2.94,164900.0],["2019-05-08",2.9,3.08,2.85,2.99,531100.0],["2019-05-09",2.93,2.95,2.81,2.86,340100.0],["2019-05-10",2.86,2.882,2.7,2.77,377200.0],["2019-05-13",2.74,2.77,2.28,2.57,510900.0],["2019-05-14",2.55,2.7,2.55,2.63,201700.0],["2019-05-15",2.7,2.73,2.53,2.64,255100.0],["2019-05-16",2.64,2.681,2.56,2.61,204900.0],["2019-05-17",2.57,2.581,2.4,2.45,228700.0],["2019-05-20",2.41,2.54,2.36,2.45,245000.0],["2019-05-21",2.46,2.58,2.44,2.54,147300.0],["2019-05-22",2.52,2.56,2.42,2.44,202800.0],["2019-05-23",2.44,2.47,2.36,2.43,144300.0],["2019-05-24",2.47,2.52,2.39,2.51,143900.0],["2019-05-28",2.49,2.59,2.46,2.56,200100.0],["2019-05-29",2.51,2.573,2.46,2.49,133700.0],["2019-05-30",2.49,2.5,2.42,2.43,124500.0],["2019-05-31",2.42,2.45,2.36,2.43,152200.0],["2019-06-03",2.41,2.54,2.41,2.48,115900.0],["2019-06-04",2.47,2.49,2.44,2.445,128500.0],["2019-06-05",2.5,2.56,2.32,2.44,361800.0],["2019-06-06",2.44,2.46,2.27,2.32,186300.0],["2019-06-07",2.31,2.39,2.238,2.36,247500.0],["2019-06-10",2.41,2.53,2.34,2.34,219200.0],["2019-06-11",2.42,2.42,2.317,2.35,82900.0],["2019-06-12",2.362,2.41,2.32,2.35,110300.0],["2019-06-13",2.38,2.48,2.35,2.48,199200.0],["2019-06-14",2.46,2.62,2.44,2.58,378400.0],["2019-06-17",2.58,2.6,2.45,2.46,236200.0],["2019-06-18",2.5,2.58,2.35,2.36,327100.0],["2019-06-19",2.39,2.44,2.3,2.33,160300.0],["2019-06-20",2.36,2.402,2.3,2.31,128000.0],["2019-06-21",2.31,2.34,2.23,2.3,111800.0],["2019-06-24",2.28,2.31,2.2,2.2,140300.0],["2019-06-25",2.2,2.236,2.135,2.19,194800.0],["2019-06-26",2.24,2.27,2.21,2.23,107400.0],["2019-06-27",2.23,2.38,2.219,2.31,218400.0],["2019-06-28",2.31,2.38,2.31,2.38,116100.0],["2019-07-01",2.36,2.49,2.354,2.38,146700.0],["2019-07-02",2.37,2.45,2.35,2.36,99900.0],["2019-07-03",2.33,2.43,2.33,2.38,70900.0],["2019-07-05",2.4,2.44,2.378,2.42,72700.0],["2019-07-08",2.43,2.54,2.41,2.5,159600.0],["2019-07-09",2.85,2.95,2.52,2.66,5558200.0],["2019-07-10",2.54,2.57,2.4,2.45,593000.0],["2019-07-11",2.43,2.45,2.36,2.4,323100.0],["2019-07-12",2.43,2.49,2.35,2.45,269200.0],["2019-07-15",2.48,2.49,2.4,2.47,116000.0],["2019-07-16",2.46,2.53,2.44,2.49,162800.0],["2019-07-17",2.48,2.48,2.41,2.45,73900.0],["2019-07-18",2.43,2.438,2.32,2.33,166900.0],["2019-07-19",2.41,2.54,2.31,2.35,1198000.0],["2019-07-22",2.36,2.373,2.23,2.34,472100.0],["2019-07-23",2.32,2.37,2.26,2.31,298800.0],["2019-07-24",2.34,2.35,2.21,2.33,262600.0],["2019-07-25",2.32,2.39,2.29,2.33,309500.0],["2019-07-26",2.35,2.47,2.34,2.41,248000.0],["2019-07-29",2.39,2.415,2.3,2.35,113900.0],["2019-07-30",2.32,2.43,2.31,2.39,114100.0],["2019-07-31",2.37,2.46,2.32,2.4,136500.0],["2019-08-01",2.41,2.453,2.35,2.38,131200.0],["2019-08-02",2.41,2.41,2.24,2.29,234400.0],["2019-08-05",2.22,2.31,2.2,2.23,182000.0],["2019-08-06",2.23,2.28,2.195,2.22,115900.0],["2019-08-07",2.21,2.35,2.18,2.26,173400.0],["2019-08-08",2.25,2.32,2.23,2.26,67300.0],["2019-08-09",2.28,2.3,2.2,2.21,153500.0],["2019-08-12",2.22,2.28,2.15,2.17,129100.0],["2019-08-13",2.15,2.25,2.12,2.12,158200.0],["2019-08-14",2.2,2.2,2.02,2.03,152200.0],["2019-08-15",2.04,2.06,1.97,2.06,151300.0],["2019-08-16",2.02,2.09,1.99,2.03,136600.0],["2019-08-19",2.04,2.21,2.01,2.19,235000.0],["2019-08-20",2.21,2.21,2.11,2.13,62300.0],["2019-08-21",2.28,2.29,2.07,2.12,250700.0],["2019-08-22",2.11,2.15,2.08,2.133,47400.0],["2019-08-23",2.09,2.14,2.06,2.08,72600.0],["2019-08-26",2.13,2.13,2.02,2.02,56000.0],["2019-08-27",2.04,2.108,1.95,1.96,201600.0],["2019-08-28",1.94,1.99,1.94,1.98,71400.0],["2019-08-29",2.0,2.07,1.986,2.06,72700.0],["2019-08-30",2.06,2.15,2.045,2.11,83900.0],["2019-09-03",2.08,2.19,2.06,2.1,74500.0],["2019-09-04",2.12,2.15,2.08,2.1,65600.0],["2019-09-05",2.15,2.16,2.05,2.06,161500.0],["2019-09-06",2.17,2.17,2.02,2.02,152800.0],["2019-09-09",2.05,2.13,2.05,2.13,149700.0],["2019-09-10",2.13,2.29,2.1,2.2,218300.0],["2019-09-11",2.24,2.27,2.16,2.2,198400.0],["2019-09-12",2.23,2.25,2.15,2.15,68000.0],["2019-09-13",2.24,2.25,2.16,2.25,77800.0],["2019-09-16",2.2,2.29,2.17,2.22,234100.0],["2019-09-17",2.22,2.27,2.16,2.17,106300.0],["2019-09-18",2.18,2.22,2.1,2.1,97900.0],["2019-09-19",2.1,2.17,2.02,2.04,106200.0],["2019-09-20",2.02,2.14,2.02,2.11,120400.0],["2019-09-23",2.08,2.11,2.07,2.09,73000.0],["2019-09-24",2.06,2.07,2.01,2.03,113300.0],["2019-09-25",2.05,2.08,2.01,2.01,87700.0],["2019-09-26",2.01,2.11,1.95,2.0,238100.0],["2019-09-27",2.0,2.04,1.92,1.95,165500.0],["2019-09-30",1.93,2.01,1.91,1.95,119400.0],["2019-10-01",1.96,1.989,1.9,1.9,166900.0],["2019-10-02",1.91,1.95,1.89,1.89,60900.0],["2019-10-03",1.87,1.91,1.85,1.88,67100.0],["2019-10-04",1.9,1.97,1.9,1.9,132500.0],["2019-10-07",1.91,1.96,1.89,1.9,52100.0],["2019-10-08",1.91,1.98,1.87,1.93,232200.0],["2019-10-09",1.93,1.96,1.91,1.92,40500.0],["2019-10-10",1.92,1.958,1.9,1.9,53800.0],["2019-10-11",1.93,1.98,1.9,1.96,46000.0],["2019-10-14",1.95,1.97,1.94,1.97,27300.0],["2019-10-15",1.96,2.05,1.95,2.05,93100.0],["2019-10-16",2.06,2.077,1.98,2.03,123700.0],["2019-10-17",2.04,2.04,1.95,1.99,54000.0],["2019-10-18",2.0,2.03,1.96,2.02,35800.0],["2019-10-21",2.02,2.04,1.98,1.98,46100.0],["2019-10-22",2.0,2.04,1.95,2.01,48500.0],["2019-10-23",2.01,2.04,1.96,2.02,49900.0],["2019-10-24",2.02,2.04,1.99,2.0,20700.0],["2019-10-25",2.0,2.015,1.95,1.98,53000.0],["2019-10-28",1.98,2.03,1.98,2.02,24700.0],["2019-10-29",2.02,2.02,1.98,1.98,24200.0],["2019-10-30",2.0,2.0,1.95,1.95,47700.0],["2019-10-31",1.97,1.982,1.9,1.91,88800.0],["2019-11-01",1.93,1.97,1.9,1.95,49700.0],["2019-11-04",1.94,1.959,1.9,1.93,46000.0],["2019-11-05",1.95,1.95,1.91,1.92,57000.0],["2019-11-06",1.92,1.92,1.86,1.87,91000.0],["2019-11-07",1.87,1.88,1.83,1.857,65200.0],["2019-11-08",1.85,1.86,1.82,1.84,73800.0],["2019-11-11",1.82,1.829,1.75,1.78,121100.0],["2019-11-12",1.79,1.84,1.75,1.75,77200.0],["2019-11-13",1.78,1.8,1.75,1.76,127300.0],["2019-11-14",1.7,1.7,1.521,1.61,573800.0],["2019-11-15",1.6,1.65,1.58,1.61,181200.0],["2019-11-18",1.65,1.66,1.53,1.56,191100.0],["2019-11-19",1.53,1.57,1.51,1.53,168000.0],["2019-11-20",1.54,1.63,1.53,1.55,148600.0],["2019-11-21",1.57,1.68,1.57,1.67,300900.0],["2019-11-22",1.66,1.67,1.62,1.62,83300.0],["2019-11-25",1.61,1.66,1.593,1.65,97900.0],["2019-11-26",1.63,1.66,1.61,1.65,111000.0],["2019-11-27",1.65,1.68,1.62,1.66,80800.0],["2019-11-29",1.69,1.839,1.66,1.82,95200.0],["2019-12-02",1.9,1.94,1.85,1.94,189300.0],["2019-12-03",1.95,2.15,1.93,2.15,295600.0],["2019-12-04",2.15,2.22,2.1,2.14,171400.0],["2019-12-05",2.21,2.24,1.83,1.83,745800.0],["2019-12-06",1.84,1.92,1.83,1.88,115100.0],["2019-12-09",1.89,1.93,1.81,1.84,138700.0],["2019-12-10",1.85,1.9,1.81,1.83,64100.0],["2019-12-11",1.83,1.9,1.76,1.85,109200.0],["2019-12-12",1.82,1.88,1.79,1.79,112800.0],["2019-12-13",1.79,1.85,1.71,1.72,141000.0],["2019-12-16",1.73,1.8,1.71,1.74,75600.0],["2019-12-17",1.73,1.75,1.705,1.74,80700.0],["2019-12-18",1.73,1.78,1.71,1.71,40400.0],["2019-12-19",1.79,1.795,1.71,1.78,118700.0],["2019-12-20",1.77,1.83,1.74,1.76,101500.0],["2019-12-23",1.76,1.81,1.73,1.77,129900.0],["2019-12-24",1.78,1.81,1.77,1.77,70300.0],["2019-12-26",1.77,1.83,1.77,1.79,66800.0],["2019-12-27",1.76,1.83,1.76,1.8,263300.0],["2019-12-30",1.82,1.83,1.77,1.8,159800.0],["2019-12-31",1.78,1.92,1.78,1.89,338600.0],["2020-01-02",1.89,1.93,1.88,1.921,124100.0],["2020-01-03",1.92,1.95,1.891,1.92,136700.0],["2020-01-06",1.94,1.95,1.91,1.95,55100.0],["2020-01-07",1.97,1.97,1.94,1.95,60200.0],["2020-01-08",1.96,1.97,1.88,1.88,52200.0],["2020-01-09",1.91,1.925,1.86,1.87,56100.0],["2020-01-10",1.87,1.88,1.81,1.85,72700.0],["2020-01-13",1.78,1.82,1.71,1.78,71000.0],["2020-01-14",1.76,1.824,1.76,1.77,52200.0],["2020-01-15",1.78,1.81,1.77,1.8,43200.0],["2020-01-16",1.79,1.84,1.79,1.823,78600.0],["2020-01-17",1.84,1.87,1.83,1.84,57600.0],["2020-01-21",1.94,2.2,1.87,2.02,1522600.0],["2020-01-22",1.97,2.06,1.88,2.025,1221500.0],["2020-01-23",2.08,2.15,1.91,2.01,1670800.0],["2020-01-24",1.98,1.98,1.9,1.91,349000.0],["2020-01-27",1.9,1.93,1.822,1.85,194500.0],["2020-01-28",1.87,1.89,1.76,1.83,157300.0],["2020-01-29",1.82,1.85,1.75,1.81,185200.0],["2020-01-30",1.8,1.84,1.74,1.77,117000.0],["2020-01-31",1.76,1.81,1.69,1.72,297900.0],["2020-02-03",1.72,1.83,1.72,1.76,75800.0],["2020-02-04",1.8,1.8,1.73,1.75,92100.0],["2020-02-05",1.77,1.85,1.75,1.81,198600.0],["2020-02-06",1.8,1.88,1.75,1.79,80100.0],["2020-02-07",1.77,1.94,1.73,1.8,436000.0],["2020-02-10",1.83,1.83,1.76,1.79,153400.0],["2020-02-11",1.81,1.81,1.757,1.77,124300.0],["2020-02-12",1.77,1.8,1.71,1.72,109400.0],["2020-02-13",1.7,1.76,1.69,1.71,138300.0],["2020-02-14",1.7,1.75,1.674,1.74,74100.0],["2020-02-18",1.7,1.75,1.68,1.71,60000.0],["2020-02-19",1.71,1.76,1.71,1.76,60200.0],["2020-02-20",1.76,1.78,1.73,1.77,45700.0],["2020-02-21",1.79,1.79,1.72,1.76,74400.0],["2020-02-24",1.8,1.81,1.71,1.77,209700.0],["2020-02-25",1.8,1.83,1.71,1.73,157800.0],["2020-02-26",1.76,1.78,1.67,1.69,102500.0],["2020-02-27",1.69,1.78,1.6,1.76,484000.0],["2020-02-28",4.18,4.45,3.0,3.7,26087100.0],["2020-03-02",3.8,3.88,2.71,3.16,5219400.0],["2020-03-03",2.9,3.508,2.5,3.26,5880500.0],["2020-03-04",3.04,3.09,2.75,2.85,2026000.0],["2020-03-05",3.0,3.454,2.85,3.37,2907300.0],["2020-03-06",3.77,3.9,3.4,3.8,5011700.0],["2020-03-09",3.99,3.99,3.11,3.16,2229300.0],["2020-03-10",3.0,3.076,2.5,2.61,1828700.0],["2020-03-11",3.1,3.79,2.91,3.19,5055100.0],["2020-03-12",3.31,3.43,2.8,3.3,1307400.0],["2020-03-13",3.06,3.25,2.7,2.89,1342000.0],["2020-03-16",2.74,3.29,2.55,2.89,1084700.0],["2020-03-17",3.0,3.1,2.81,2.99,776300.0],["2020-03-18",3.1,3.2,2.75,2.82,956000.0],["2020-03-19",2.89,3.07,2.8,2.85,797200.0],["2020-03-20",2.85,3.07,2.75,2.94,957200.0],["2020-03-23",3.04,3.05,2.75,2.95,746200.0],["2020-03-24",3.0,3.3,2.9,3.2,2705000.0],["2020-03-25",3.15,3.48,3.06,3.43,1803200.0],["2020-03-26",3.49,3.73,3.1,3.25,1962200.0],["2020-03-27",2.7,2.96,2.68,2.85,1685800.0],["2020-03-30",3.04,3.2,2.86,3.02,1773500.0],["2020-03-31",3.07,3.28,2.85,3.21,1807700.0],["2020-04-01",3.25,3.28,2.85,3.04,1731100.0],["2020-04-02",2.91,3.04,2.89,3.02,534400.0],["2020-04-03",2.97,2.99,2.86,2.9,371500.0],["2020-04-06",2.94,3.04,2.86,2.97,428100.0],["2020-04-07",2.94,3.43,2.9,3.35,3150500.0],["2020-04-08",3.49,3.54,3.13,3.35,1845000.0],["2020-04-09",3.35,3.42,3.127,3.17,658500.0],["2020-04-13",3.16,3.3,3.06,3.26,374400.0],["2020-04-14",3.38,3.409,3.21,3.25,371600.0],["2020-04-15",3.17,3.42,3.13,3.41,580800.0],["2020-04-16",3.5,3.6,3.31,3.46,1255100.0],["2020-04-17",3.5,3.5,3.29,3.32,474500.0],["2020-04-20",3.3,3.345,3.18,3.23,433400.0],["2020-04-21",3.23,3.3,3.07,3.17,579400.0],["2020-04-22",3.25,3.29,3.05,3.07,367600.0],["2020-04-23",3.08,3.18,3.03,3.09,306100.0],["2020-04-24",3.1,3.23,3.03,3.16,660700.0],["2020-04-27",3.26,3.28,3.1,3.16,425700.0],["2020-04-28",3.22,3.24,3.01,3.09,417600.0],["2020-04-29",3.16,3.16,2.97,3.04,568200.0],["2020-04-30",3.07,3.07,2.95,3.05,420400.0],["2020-05-01",3.04,3.04,2.88,2.96,601500.0],["2020-05-04",3.0,3.18,2.91,3.15,509400.0],["2020-05-05",3.18,3.21,3.08,3.14,381400.0],["2020-05-06",3.13,3.14,3.01,3.1,408000.0],["2020-05-07",3.14,3.15,3.05,3.12,349600.0],["2020-05-08",3.17,3.17,3.03,3.11,528100.0],["2020-05-11",3.15,3.18,3.05,3.15,460800.0],["2020-05-12",3.25,3.855,3.25,3.7,2970700.0],["2020-05-13",3.75,4.45,3.65,4.13,5858600.0],["2020-05-14",5.1,5.74,4.42,4.49,21069200.0],["2020-05-15",4.33,4.71,4.27,4.48,2714500.0],["2020-05-18",4.59,4.67,4.36,4.5,1731300.0],["2020-05-19",4.7,5.35,4.58,4.93,2837900.0],["2020-05-20",5.2,6.69,5.17,6.06,12302300.0],["2020-05-21",6.16,6.46,5.75,6.08,3665700.0],["2020-05-22",6.0,7.0,5.95,6.95,5003800.0],["2020-05-26",7.66,10.68,7.46,8.42,36457100.0],["2020-05-27",8.4,8.4,6.17,8.09,6698000.0],["2020-05-28",7.68,9.15,7.55,8.18,3300600.0],["2020-05-29",9.08,9.48,8.555,9.28,4291300.0],["2020-06-01",9.38,9.53,8.56,8.64,3287000.0],["2020-06-02",8.41,9.09,8.05,8.95,1959500.0],["2020-06-03",9.0,9.05,8.28,8.33,1592600.0],["2020-06-04",8.17,8.57,7.07,7.55,2719800.0],["2020-06-05",7.41,7.95,7.06,7.56,1606800.0],["2020-06-08",7.32,7.38,6.5,6.95,1974800.0],["2020-06-09",6.66,6.85,6.45,6.47,1155900.0],["2020-06-10",6.51,6.56,5.71,6.05,1320700.0],["2020-06-11",5.82,7.45,5.75,7.11,2760800.0],["2020-06-12",7.11,8.025,7.11,7.54,2255700.0],["2020-06-15",7.35,7.79,7.13,7.68,2929900.0],["2020-06-16",7.9,8.18,7.54,7.75,1614100.0],["2020-06-17",7.75,8.05,7.35,7.42,872000.0],["2020-06-18",7.55,7.55,6.88,7.3,1044400.0],["2020-06-19",7.45,7.49,7.12,7.4,800400.0],["2020-06-22",8.0,8.46,7.82,8.18,3027400.0],["2020-06-23",8.25,8.44,7.93,8.35,1411300.0],["2020-06-24",8.35,8.439,8.0,8.38,1263300.0],["2020-06-25",8.35,9.48,8.06,9.19,2945400.0],["2020-06-26",10.91,11.2,9.87,10.6,6409200.0],["2020-06-29",12.0,12.74,9.66,10.42,5812600.0],["2020-06-30",9.99,11.04,9.9,10.71,1672100.0],["2020-07-01",10.53,10.55,8.6,9.94,2755700.0],["2020-07-02",9.65,10.75,9.37,10.42,1642200.0],["2020-07-06",10.59,10.6,9.63,9.93,1181200.0],["2020-07-07",9.92,11.38,9.85,11.19,2484200.0],["2020-07-08",11.7,20.65,11.33,17.03,18213700.0],["2020-07-09",16.73,24.65,16.11,20.22,58738100.0],["2020-07-10",19.485,24.39,19.324,22.35,17919500.0],["2020-07-13",27.48,28.67,24.63,25.0,15464100.0],["2020-07-14",26.9,33.302,25.62,29.03,16127500.0],["2020-07-15",29.5,30.19,22.8,26.5,8553600.0],["2020-07-16",25.26,27.429,24.33,26.58,2558300.0],["2020-07-17",26.45,29.2,26.32,28.66,4347100.0],["2020-07-20",29.35,35.1,25.16,33.26,6091700.0],["2020-07-21",31.98,33.2,30.54,31.4,2577700.0],["2020-07-22",31.575,31.575,28.28,28.98,2843400.0],["2020-07-23",28.63,29.49,26.8,27.65,2028700.0],["2020-07-24",26.52,27.61,25.25,25.63,1931100.0],["2020-07-27",25.58,27.31,20.765,22.43,3573300.0],["2020-07-28",23.6,24.99,22.86,23.6,1763500.0],["2020-07-29",23.8,23.97,21.36,22.52,2102900.0],["2020-07-30",21.57,26.3,21.57,26.06,2892300.0],["2020-07-31",27.0,28.33,25.66,26.58,2976900.0],["2020-08-03",26.51,27.78,25.55,27.25,2207100.0],["2020-08-04",27.17,29.71,26.34,28.18,2305200.0],["2020-08-05",27.53,28.38,26.75,27.16,1416300.0],["2020-08-06",27.08,27.54,26.05,26.5,1104400.0],["2020-08-07",26.1,28.19,26.1,27.38,1029700.0],["2020-08-10",27.33,27.789,25.504,26.095,1092900.0],["2020-08-11",25.34,25.35,22.0,23.1,2371500.0],["2020-08-12",22.25,25.0,20.21,22.58,2126000.0],["2020-08-13",21.9,24.46,21.81,23.7,887800.0],["2020-08-14",24.17,25.0,23.02,24.66,1018800.0],["2020-08-17",24.6,26.75,24.59,26.56,1535600.0],["2020-08-18",26.56,26.581,24.77,25.76,1317000.0],["2020-08-19",25.38,25.865,24.17,24.43,1032900.0],["2020-08-20",24.52,26.4,24.35,26.07,1341500.0],["2020-08-21",25.6,26.32,23.43,24.04,1542300.0],["2020-08-24",23.12,23.155,21.2,21.99,1511200.0],["2020-08-25",23.3,23.8,21.52,21.57,1366200.0],["2020-08-26",21.42,21.59,17.66,18.42,3319200.0],["2020-08-27",18.47,18.7,17.524,18.22,1047400.0],["2020-08-28",18.445,18.445,17.26,17.62,1272900.0],["2020-08-31",17.85,17.85,16.55,16.87,1378100.0],["2020-09-01",16.46,16.94,14.11,15.09,1838300.0],["2020-09-02",14.79,15.14,13.28,14.61,1421000.0],["2020-09-03",14.47,14.969,13.37,13.41,1008100.0],["2020-09-04",13.24,13.41,12.0,12.43,1206200.0],["2020-09-08",12.43,13.47,11.75,12.65,1294700.0],["2020-09-09",12.8,13.65,12.39,12.54,1021100.0],["2020-09-10",12.55,12.6,11.89,11.93,1972200.0],["2020-09-11",12.11,12.62,11.85,12.09,1296200.0],["2020-09-14",12.27,13.71,12.27,13.24,1808900.0],["2020-09-15",13.27,13.69,12.26,12.45,1337400.0],["2020-09-16",12.5,14.81,12.48,13.84,2636400.0],["2020-09-17",14.1,15.63,13.7,14.02,3076700.0],["2020-09-18",14.18,14.43,13.4,14.12,2456000.0],["2020-09-21",13.9,14.34,13.22,13.57,882100.0],["2020-09-22",13.52,14.52,13.12,14.35,1980500.0],["2020-09-23",14.37,14.4,12.32,12.53,1322600.0],["2020-09-24",12.46,12.46,11.7,12.03,760000.0],["2020-09-25",13.055,13.89,12.459,12.92,2262200.0],["2020-09-28",13.13,13.13,12.0,12.3,1217500.0],["2020-09-29",12.17,13.01,11.89,13.01,1373800.0],["2020-09-30",12.9,13.45,12.701,13.2,979300.0],["2020-10-01",13.1,13.44,12.62,12.93,844800.0],["2020-10-02",12.7,13.35,12.52,12.97,735000.0],["2020-10-05",13.01,13.91,12.75,13.87,963500.0],["2020-10-06",13.965,14.4,13.6,13.64,849400.0],["2020-10-07",13.78,14.46,13.51,13.78,903700.0],["2020-10-08",14.0,14.065,13.21,13.3,804300.0],["2020-10-09",13.34,13.35,12.21,12.37,1199800.0],["2020-10-12",12.8,13.46,12.31,12.6,2471700.0],["2020-10-13",14.2,16.25,13.82,14.22,13365900.0],["2020-10-14",14.45,14.45,12.61,12.8,2939400.0],["2020-10-15",12.61,13.16,12.16,13.13,1930600.0],["2020-10-16",13.08,13.41,12.7,12.97,1008500.0],["2020-10-19",13.0,13.009,12.07,12.19,1225700.0],["2020-10-20",12.18,12.45,11.2,11.39,1393700.0],["2020-10-21",11.28,11.55,10.95,11.05,828400.0],["2020-10-22",11.058,11.73,10.91,11.68,777300.0],["2020-10-23",11.6,12.02,11.3,12.0,540800.0],["2020-10-26",12.01,12.42,11.41,11.81,848100.0],["2020-10-27",11.78,12.109,11.46,11.81,496600.0],["2020-10-28",11.4,11.76,10.96,11.2,612800.0],["2020-10-29",11.35,11.56,10.41,11.43,1597900.0],["2020-10-30",11.24,11.52,10.87,11.45,1087800.0],["2020-11-02",11.37,11.48,11.05,11.35,473700.0],["2020-11-03",11.2,11.74,11.13,11.65,451200.0],["2020-11-04",11.6,12.56,11.535,12.51,762300.0],["2020-11-05",12.6,12.75,12.05,12.4,769400.0],["2020-11-06",12.16,12.49,11.99,12.45,653600.0],["2020-11-09",12.18,12.3,7.8,7.835,5970700.0],["2020-11-10",8.84,9.775,8.41,9.33,4380500.0],["2020-11-11",9.5,10.13,9.08,9.98,1379400.0],["2020-11-12",10.04,10.67,9.7,10.64,2049800.0],["2020-11-13",10.91,10.94,9.94,10.13,1212300.0],["2020-11-16",9.37,9.858,9.03,9.42,1818100.0],["2020-11-17",9.36,9.699,9.11,9.51,883800.0],["2020-11-18",9.62,9.649,9.18,9.32,920100.0],["2020-11-19",9.44,9.62,9.26,9.57,1211400.0],["2020-11-20",9.58,9.61,9.3,9.32,1022100.0],["2020-11-23",9.32,9.47,8.76,9.24,2186900.0],["2020-11-24",10.04,10.07,9.02,9.25,1959800.0],["2020-11-25",9.17,10.15,9.05,10.09,2216500.0],["2020-11-27",10.045,10.69,9.57,10.52,1481100.0],["2020-11-30",10.7,12.54,10.57,12.23,3772600.0],["2020-12-01",13.55,15.37,12.75,13.82,8201700.0],["2020-12-02",12.78,12.84,10.98,11.85,3657100.0],["2020-12-03",11.99,12.89,11.7,12.83,1725100.0],["2020-12-04",12.85,13.19,12.1,12.33,1546600.0],["2020-12-07",12.29,13.306,12.221,12.87,1552300.0],["2020-12-08",12.9,13.29,12.3,13.24,1254300.0],["2020-12-09",13.33,13.45,11.83,12.31,1507200.0],["2020-12-10",11.915,12.68,11.915,12.27,925000.0],["2020-12-11",12.32,12.9,11.92,11.97,1141000.0],["2020-12-14",12.405,14.57,12.405,13.34,3610800.0],["2020-12-15",13.45,13.5,12.25,12.53,1671200.0],["2020-12-16",12.69,12.8,11.91,12.27,1132600.0],["2020-12-17",12.22,13.04,11.9,12.89,1545700.0],["2020-12-18",12.85,13.04,12.11,12.47,1644900.0],["2020-12-21",12.5,13.85,12.2,13.44,1721800.0],["2020-12-22",13.55,13.95,12.95,13.55,1322200.0],["2020-12-23",13.47,13.69,12.52,12.62,2267100.0],["2020-12-24",11.27,12.295,11.25,11.45,2637800.0],["2020-12-28",12.06,12.27,11.02,11.1,1974300.0],["2020-12-29",11.25,11.5,10.46,11.0,1845800.0],["2020-12-30",11.372,11.88,10.9,11.3,1788900.0],["2020-12-31",11.37,11.67,11.11,11.28,1277900.0],["2021-01-04",11.35,12.8,11.19,12.71,2010400.0],["2021-01-05",12.5,13.1,12.2,12.75,1179800.0],["2021-01-06",12.76,13.63,12.47,12.8,1535400.0],["2021-01-07",13.14,14.097,13.08,13.9,1423000.0],["2021-01-08",14.26,14.85,13.5,14.12,1749900.0],["2021-01-11",13.66,14.4,13.15,13.37,1344500.0],["2021-01-12",13.42,14.11,13.42,13.85,867200.0],["2021-01-13",13.9,14.15,13.65,13.69,849800.0],["2021-01-14",13.74,13.984,13.01,13.57,981200.0],["2021-01-15",13.75,13.91,12.71,12.93,1126500.0],["2021-01-19",13.15,13.87,12.9,13.59,1161200.0],["2021-01-20",13.55,13.7,13.02,13.32,1021500.0],["2021-01-21",13.4,13.54,12.61,12.91,1070700.0],["2021-01-22",12.99,14.87,12.82,14.35,2341600.0],["2021-01-25",14.84,17.04,14.525,16.9,3277800.0],["2021-01-26",17.3,18.79,15.81,16.16,2970000.0],["2021-01-27",15.7,15.92,13.4,13.61,3005900.0],["2021-01-28",14.46,14.5,13.384,13.45,1896300.0],["2021-01-29",13.58,14.98,13.58,14.28,1532900.0],["2021-02-01",14.82,16.71,14.2,16.71,3983000.0],["2021-02-02",16.71,17.69,15.21,17.5,2942900.0],["2021-02-03",17.52,17.839,16.32,17.47,1582300.0],["2021-02-04",17.39,17.75,16.747,17.69,1135600.0],["2021-02-05",17.64,18.99,17.5,18.36,1673600.0],["2021-02-08",18.92,20.39,18.8,19.16,1735700.0],["2021-02-09",19.5,22.419,18.947,21.58,2112900.0],["2021-02-10",22.837,22.837,19.2,21.07,2829200.0],["2021-02-11",21.85,22.88,21.372,22.08,1599800.0],["2021-02-12",22.2,22.7,21.13,22.22,1106000.0],["2021-02-16",22.182,22.42,21.08,21.35,1077500.0],["2021-02-17",22.0,24.49,20.91,24.31,2750300.0],["2021-02-18",23.52,24.61,22.328,23.51,1651000.0],["2021-02-19",23.75,24.03,22.01,22.93,1323600.0],["2021-02-22",22.57,22.66,19.28,19.56,1646100.0],["2021-02-23",18.81,19.39,16.34,19.16,2232700.0],["2021-02-24",19.61,19.97,18.99,19.58,820200.0],["2021-02-25",18.81,19.69,16.82,17.2,2329600.0],["2021-02-26",17.26,17.51,15.5,15.94,1468100.0],["2021-03-01",16.61,17.07,15.65,16.41,1135400.0],["2021-03-02",16.25,16.81,15.73,15.76,962600.0],["2021-03-03",15.73,15.989,14.03,14.37,1744400.0],["2021-03-04",14.29,14.29,12.22,13.18,2182500.0],["2021-03-05",13.808,13.808,11.65,12.94,1758300.0],["2021-03-08",13.06,14.17,12.66,13.09,1086500.0],["2021-03-09",13.8,15.19,13.49,14.82,1049900.0],["2021-03-10",15.1,15.709,14.63,14.7,1067500.0],["2021-03-11",15.16,17.2,15.03,16.88,1259200.0],["2021-03-12",18.21,18.21,16.3,16.76,2585800.0],["2021-03-15",17.22,18.23,16.32,17.73,2059500.0],["2021-03-16",17.83,17.845,16.26,16.74,960800.0],["2021-03-17",16.21,17.62,15.8,17.38,2632700.0],["2021-03-18",17.24,18.52,16.945,17.27,1260900.0],["2021-03-19",17.26,17.59,15.76,16.42,5880600.0],["2021-03-22",16.52,16.86,15.56,15.84,1350500.0],["2021-03-23",15.61,15.84,14.25,14.36,1357400.0],["2021-03-24",14.51,14.6,13.14,13.2,1075200.0],["2021-03-25",13.04,14.15,12.84,14.12,1334600.0],["2021-03-26",13.95,14.21,13.29,13.85,1233000.0],["2021-03-29",13.75,13.99,12.79,13.04,1071500.0],["2021-03-30",12.88,13.76,12.78,13.55,622400.0],["2021-03-31",13.54,14.49,13.31,14.13,1148500.0],["2021-04-01",14.19,14.63,13.7,14.0,1131500.0],["2021-04-05",14.35,14.49,13.689,13.97,629600.0],["2021-04-06",13.96,14.08,13.29,13.31,616200.0],["2021-04-07",13.3,14.21,13.05,13.61,715300.0],["2021-04-08",13.8,13.8,13.06,13.12,676500.0],["2021-04-09",13.07,13.29,12.86,12.9,755100.0],["2021-04-12",12.96,13.0,12.14,12.57,966000.0],["2021-04-13",12.57,13.02,12.45,12.67,769400.0],["2021-04-14",12.67,13.32,12.67,12.95,820200.0],["2021-04-15",13.1,13.29,12.31,12.73,710300.0],["2021-04-16",12.48,12.48,11.96,12.27,1092700.0],["2021-04-19",12.1,12.34,11.51,11.78,895900.0],["2021-04-20",11.73,12.155,11.35,11.81,672100.0],["2021-04-21",11.78,12.43,11.7,12.43,820200.0],["2021-04-22",12.684,13.12,12.08,12.68,868500.0],["2021-04-23",12.57,12.72,12.28,12.44,554900.0],["2021-04-26",12.73,13.67,12.59,13.47,953900.0],["2021-04-27",13.5,14.1,13.04,13.84,1097100.0],["2021-04-28",13.91,14.35,13.26,13.99,1340300.0],["2021-04-29",14.12,14.889,13.43,14.22,1383500.0],["2021-04-30",14.25,14.59,14.01,14.47,994400.0],["2021-05-03",14.68,14.95,13.58,13.97,834100.0],["2021-05-04",13.83,13.998,13.002,13.77,966800.0],["2021-05-05",13.67,14.13,13.3,13.36,732700.0],["2021-05-06",13.14,13.28,12.24,12.93,1128300.0],["2021-05-07",12.98,13.59,12.91,13.27,656000.0],["2021-05-10",13.68,13.7,13.04,13.08,757800.0],["2021-05-11",12.33,13.36,12.2,13.34,687100.0],["2021-05-12",13.3,13.91,12.81,12.85,583600.0],["2021-05-13",12.81,13.437,12.41,12.74,698700.0],["2021-05-14",12.8,13.5,12.6,13.38,678600.0],["2021-05-17",13.16,14.32,13.06,14.18,945100.0],["2021-05-18",14.22,14.639,14.02,14.07,771500.0],["2021-05-19",13.98,14.432,13.59,14.09,1665600.0],["2021-05-20",14.01,14.54,13.76,14.34,576200.0],["2021-05-21",14.46,14.78,13.96,14.01,626900.0],["2021-05-24",14.0,14.0,11.87,12.05,2485600.0],["2021-05-25",12.4,12.63,11.8,11.8,1186900.0],["2021-05-26",12.02,12.67,11.73,12.66,1079400.0],["2021-05-27",12.68,12.946,12.5,12.89,587000.0],["2021-05-28",12.8,13.161,12.63,12.65,498600.0],["2021-06-01",12.7,12.839,12.28,12.46,436400.0],["2021-06-02",13.16,13.25,12.63,13.14,1310000.0],["2021-06-03",12.98,13.14,12.79,12.92,540500.0],["2021-06-04",13.0,13.053,12.69,12.95,447000.0],["2021-06-07",13.1,13.71,13.029,13.4,1297200.0],["2021-06-08",13.68,13.95,12.93,13.94,740500.0],["2021-06-09",14.0,16.7,14.0,15.13,2887700.0],["2021-06-10",15.16,16.0,13.76,14.08,1415100.0],["2021-06-11",14.1,14.5,13.79,14.37,816000.0],["2021-06-14",14.46,14.76,14.06,14.26,779200.0],["2021-06-15",14.41,15.44,13.99,14.13,1356700.0],["2021-06-16",14.44,19.46,14.35,16.46,23446700.0],["2021-06-17",16.77,17.06,15.55,15.86,2542000.0],["2021-06-18",15.66,16.44,15.61,15.98,1709400.0],["2021-06-21",15.85,16.24,15.21,15.64,1038900.0],["2021-06-22",15.61,15.8,15.11,15.56,843700.0],["2021-06-23",15.75,16.22,15.26,16.19,792100.0],["2021-06-24",16.14,16.46,15.88,16.2,789500.0],["2021-06-25",16.33,16.63,15.63,16.08,5214600.0],["2021-06-28",16.13,16.45,15.76,16.3,904300.0],["2021-06-29",16.36,17.26,15.86,15.9,3705200.0],["2021-06-30",10.705,11.5,9.6,9.85,18633400.0],["2021-07-01",9.91,10.66,9.84,10.04,5547000.0],["2021-07-02",9.86,10.11,8.99,9.34,4034800.0],["2021-07-06",9.19,9.3,8.6,8.87,2166100.0],["2021-07-07",8.89,8.92,8.3,8.43,2681100.0],["2021-07-08",8.28,9.07,8.1,9.03,2285600.0],["2021-07-09",9.05,9.25,8.8,9.21,931000.0],["2021-07-12",9.18,9.311,8.85,8.91,843000.0],["2021-07-13",8.83,8.91,8.43,8.6,1312600.0],["2021-07-14",8.62,9.05,8.46,8.52,926900.0],["2021-07-15",8.55,8.68,8.25,8.62,748200.0],["2021-07-16",8.67,8.91,8.54,8.79,781000.0],["2021-07-19",8.4,9.37,8.343,9.19,1050700.0],["2021-07-20",9.1,9.41,8.891,9.4,1370900.0],["2021-07-21",9.39,9.69,9.217,9.6,742500.0],["2021-07-22",9.6,9.63,9.226,9.25,427000.0],["2021-07-23",9.26,9.29,8.84,8.88,737600.0],["2021-07-26",8.87,9.404,8.85,9.07,701900.0],["2021-07-27",9.13,9.264,8.6,9.02,797700.0],["2021-07-28",9.2,9.53,9.05,9.4,694300.0],["2021-07-29",9.51,9.51,9.02,9.06,465000.0],["2021-07-30",9.13,9.48,8.98,9.07,516400.0],["2021-08-02",9.15,9.409,8.92,9.24,534300.0],["2021-08-03",9.2,9.78,9.18,9.75,1056700.0],["2021-08-04",9.79,10.27,9.61,9.74,1368000.0],["2021-08-05",9.72,10.22,9.64,10.22,694300.0],["2021-08-06",10.13,10.29,9.85,10.25,673200.0],["2021-08-09",10.33,10.67,10.12,10.46,1184000.0],["2021-08-10",10.4,10.88,9.95,10.88,1112600.0],["2021-08-11",10.225,11.65,10.04,11.15,1979400.0],["2021-08-12",11.53,12.0,11.21,11.83,1913500.0],["2021-08-13",11.93,12.3,11.56,12.02,1201900.0],["2021-08-16",11.8,11.85,11.04,11.65,1491000.0],["2021-08-17",11.52,12.07,11.42,12.05,823700.0],["2021-08-18",12.09,12.47,11.872,11.9,862000.0],["2021-08-19",11.61,11.964,11.52,11.58,783300.0],["2021-08-20",11.72,12.8,11.7,12.68,1311500.0],["2021-08-23",12.73,13.46,12.55,13.08,1847000.0],["2021-08-24",12.98,13.53,12.63,13.26,902100.0],["2021-08-25",13.15,14.1,13.04,13.8,961600.0],["2021-08-26",13.68,14.62,13.39,14.28,1809600.0],["2021-08-27",14.24,14.9,13.86,14.69,1154400.0],["2021-08-30",14.79,14.96,13.88,14.09,825300.0],["2021-08-31",14.05,15.0,13.95,14.99,1130500.0],["2021-09-01",14.865,15.4,14.75,15.37,819100.0],["2021-09-02",15.497,16.61,15.39,16.07,1659400.0],["2021-09-03",16.0,16.48,15.57,16.43,1003800.0],["2021-09-07",16.383,16.5,15.94,16.21,1408600.0],["2021-09-08",16.88,16.9,15.91,16.51,2361300.0],["2021-09-09",16.29,16.74,16.1,16.4,1107900.0],["2021-09-10",16.49,17.18,16.4,16.81,1728400.0],["2021-09-13",16.81,17.26,16.371,16.57,1760100.0],["2021-09-14",16.55,16.99,16.31,16.61,919800.0],["2021-09-15",16.61,17.2,16.2,16.53,1554000.0],["2021-09-16",16.58,16.59,16.12,16.4,664100.0],["2021-09-17",16.3,16.48,15.18,15.24,2539600.0],["2021-09-20",14.94,15.15,14.31,14.57,1461100.0],["2021-09-21",14.76,15.22,14.6,15.04,629200.0],["2021-09-22",15.01,15.58,14.65,15.19,957900.0],["2021-09-23",15.16,15.5,15.03,15.44,681200.0],["2021-09-24",15.22,15.49,14.97,14.97,681600.0],["2021-09-27",15.1,15.64,14.99,15.19,963000.0],["2021-09-28",10.83,15.07,10.65,14.81,16470700.0],["2021-09-29",15.03,15.04,12.65,12.76,2299100.0],["2021-09-30",12.74,12.8,10.76,11.31,3372500.0],["2021-10-01",11.26,12.15,11.05,11.95,1308500.0],["2021-10-04",11.6,11.75,11.23,11.32,979500.0],["2021-10-05",11.4,11.51,10.93,11.48,1167800.0],["2021-10-06",11.39,11.74,11.08,11.49,694000.0],["2021-10-07",11.63,12.54,11.54,12.31,889200.0],["2021-10-08",12.29,12.45,11.96,12.17,521600.0],["2021-10-11",12.134,12.67,12.08,12.38,827600.0],["2021-10-12",12.4,12.59,12.18,12.41,581600.0],["2021-10-13",12.57,12.62,12.08,12.43,536300.0],["2021-10-14",12.54,12.97,12.42,12.48,493000.0],["2021-10-15",12.52,12.52,11.98,12.01,671400.0],["2021-10-18",12.0,12.23,11.81,12.2,562900.0],["2021-10-19",12.26,12.63,12.01,12.39,513500.0],["2021-10-20",12.34,12.44,11.67,11.93,1010100.0],["2021-10-21",11.99,12.31,11.76,11.8,532300.0],["2021-10-22",11.694,11.74,11.13,11.52,853100.0],["2021-10-25",11.5,11.6,11.09,11.39,763900.0],["2021-10-26",11.34,11.75,11.21,11.28,543500.0],["2021-10-27",11.37,11.71,10.98,11.0,1228800.0],["2021-10-28",11.13,11.38,10.93,11.3,730900.0],["2021-10-29",11.37,11.38,10.74,10.8,824000.0],["2021-11-01",10.85,11.25,10.53,11.1,1041900.0],["2021-11-02",11.05,11.23,10.71,11.2,482800.0],["2021-11-03",11.11,11.33,11.01,11.3,379400.0],["2021-11-04",11.27,11.27,10.86,10.99,538100.0],["2021-11-05",10.96,10.995,10.7,10.84,739100.0],["2021-11-08",10.8,11.09,10.77,10.97,1158800.0],["2021-11-09",10.95,11.045,10.52,10.92,1308100.0],["2021-11-10",10.96,11.41,10.8,10.92,611400.0],["2021-11-11",10.96,11.355,10.85,11.08,1403100.0],["2021-11-12",11.19,11.225,10.885,11.11,819700.0],["2021-11-15",11.09,11.257,10.9,11.16,707800.0],["2021-11-16",11.0,11.24,10.88,11.18,516200.0],["2021-11-17",11.1,11.17,10.725,10.76,586100.0],["2021-11-18",10.76,11.02,10.72,10.92,1105600.0],["2021-11-19",10.81,10.89,10.45,10.55,673200.0],["2021-11-22",10.47,10.53,10.2,10.2,769800.0],["2021-11-23",10.25,10.49,9.84,10.46,791200.0],["2021-11-24",10.235,10.57,10.2,10.43,325900.0],["2021-11-26",10.35,10.7,10.2,10.42,414500.0],["2021-11-29",10.69,10.749,10.19,10.26,491100.0],["2021-11-30",10.23,10.63,10.0,10.49,632000.0],["2021-12-01",10.46,10.67,9.78,9.85,902400.0],["2021-12-02",10.1,10.35,9.89,10.12,595900.0],["2021-12-03",10.2,10.2,9.29,9.48,836600.0],["2021-12-06",9.52,9.53,9.01,9.27,545700.0],["2021-12-07",9.52,10.01,9.49,9.79,689400.0],["2021-12-08",9.76,10.31,9.642,10.18,399600.0],["2021-12-09",10.07,10.3,9.61,9.62,352600.0],["2021-12-10",9.76,9.9,9.39,9.42,466500.0],["2021-12-13",9.42,9.84,9.135,9.21,911800.0],["2021-12-14",9.14,9.19,8.6,8.69,1639900.0],["2021-12-15",8.72,9.147,8.4,9.08,1051300.0],["2021-12-16",8.96,9.18,8.82,9.1,792300.0],["2021-12-17",9.07,9.39,8.861,9.36,2398600.0],["2021-12-20",9.25,9.71,9.01,9.55,792500.0],["2021-12-21",9.57,9.61,9.11,9.22,843900.0],["2021-12-22",9.23,9.34,8.87,9.19,445800.0],["2021-12-23",9.18,9.39,8.97,9.2,467300.0],["2021-12-27",9.14,9.18,8.79,8.84,449900.0],["2021-12-28",8.73,8.91,8.57,8.75,836700.0],["2021-12-29",8.88,8.88,8.52,8.73,842800.0],["2021-12-30",8.67,9.36,8.641,8.93,991700.0],["2021-12-31",8.91,9.355,8.91,9.16,779300.0],["2022-01-03",9.38,9.67,9.16,9.45,730100.0],["2022-01-04",9.45,9.54,8.92,9.07,703400.0],["2022-01-05",9.01,9.26,8.61,8.69,661900.0],["2022-01-06",8.79,8.89,8.41,8.67,521100.0],["2022-01-07",8.66,8.86,8.26,8.28,436900.0],["2022-01-10",8.22,8.27,7.764,8.17,655500.0],["2022-01-11",8.1,8.275,7.95,8.08,359200.0],["2022-01-12",8.18,8.28,7.8,7.81,569400.0],["2022-01-13",7.89,8.05,7.35,7.39,550800.0],["2022-01-14",7.4,7.94,7.37,7.84,766500.0],["2022-01-18",7.81,7.81,7.34,7.38,760900.0],["2022-01-19",7.42,7.65,7.1,7.19,511200.0],["2022-01-20",7.29,7.415,6.88,6.96,689400.0],["2022-01-21",6.95,7.3,6.9,6.99,840900.0],["2022-01-24",6.78,7.05,6.35,7.05,981700.0],["2022-01-25",6.86,7.32,6.72,7.24,976700.0],["2022-01-26",7.24,7.76,7.02,7.1,680000.0],["2022-01-27",7.2,7.275,6.53,6.53,620300.0],["2022-01-28",6.56,7.26,6.48,7.2,988000.0],["2022-01-31",7.41,8.1,7.41,8.07,1156400.0],["2022-02-01",8.02,8.26,7.87,7.98,816200.0],["2022-02-02",8.02,8.04,7.46,7.53,759600.0],["2022-02-03",7.53,7.687,7.32,7.47,712100.0],["2022-02-04",7.45,7.84,7.33,7.66,515600.0],["2022-02-07",7.64,8.03,7.62,7.92,593000.0],["2022-02-08",7.87,7.98,7.65,7.87,548500.0],["2022-02-09",7.99,8.343,7.911,8.24,791400.0],["2022-02-10",8.01,8.52,7.62,7.78,907500.0],["2022-02-11",7.85,8.085,7.63,7.68,461400.0],["2022-02-14",7.66,7.69,7.35,7.49,458000.0],["2022-02-15",7.68,7.97,7.47,7.94,704100.0],["2022-02-16",7.85,8.02,7.69,7.92,508100.0],["2022-02-17",7.76,7.85,7.19,7.5,727500.0],["2022-02-18",7.5,7.54,6.99,7.06,802500.0],["2022-02-22",6.99,7.39,6.88,7.22,658700.0],["2022-02-23",7.3,7.45,6.93,6.99,697100.0],["2022-02-24",6.84,7.66,6.62,7.65,1090800.0],["2022-02-25",7.7,7.74,7.24,7.61,650700.0],["2022-02-28",7.56,7.7,7.27,7.41,700300.0],["2022-03-01",7.39,7.64,7.095,7.29,443600.0],["2022-03-02",7.49,7.59,7.28,7.33,500000.0],["2022-03-03",7.34,7.34,6.99,7.04,668600.0],["2022-03-04",6.98,7.33,6.93,6.93,780100.0],["2022-03-07",6.99,7.36,6.975,7.09,704400.0],["2022-03-08",7.08,7.53,7.01,7.18,686400.0],["2022-03-09",7.37,7.56,7.33,7.5,799600.0],["2022-03-10",7.43,7.54,7.112,7.48,627100.0],["2022-03-11",7.52,7.65,6.89,6.96,879000.0],["2022-03-14",6.95,7.078,6.39,6.43,1717900.0],["2022-03-15",6.5,6.65,5.78,5.9,1517600.0],["2022-03-16",6.01,6.58,5.79,6.57,1564700.0],["2022-03-17",6.55,7.13,6.47,7.05,1726400.0],["2022-03-18",6.93,7.45,6.89,7.21,7514000.0],["2022-03-21",7.18,7.24,6.7,6.84,1022000.0],["2022-03-22",6.84,7.055,6.69,6.99,626000.0],["2022-03-23",6.99,7.1,6.71,6.87,562000.0],["2022-03-24",6.97,6.978,6.74,6.78,550500.0],["2022-03-25",6.78,6.8,6.335,6.39,565800.0],["2022-03-28",6.38,6.5,6.11,6.21,846900.0],["2022-03-29",6.29,6.49,6.26,6.33,569400.0],["2022-03-30",6.3,6.46,5.96,6.05,513600.0],["2022-03-31",6.05,6.28,5.95,6.09,514400.0],["2022-04-01",6.09,6.383,6.09,6.22,600700.0],["2022-04-04",6.25,6.44,6.09,6.33,369800.0],["2022-04-05",6.31,6.41,5.81,5.85,696800.0],["2022-04-06",5.82,6.11,5.62,5.96,866300.0],["2022-04-07",5.92,6.13,5.89,5.91,381700.0],["2022-04-08",5.9,5.93,5.63,5.68,452900.0],["2022-04-11",5.63,6.05,5.53,5.74,1620000.0],["2022-04-12",5.83,5.87,5.45,5.51,749400.0],["2022-04-13",5.53,5.71,5.49,5.5,606300.0],["2022-04-14",5.5,5.579,5.15,5.23,537600.0],["2022-04-18",5.21,5.33,5.04,5.08,550800.0],["2022-04-19",5.08,5.32,4.92,5.16,605900.0],["2022-04-20",5.18,5.195,4.9,4.9,483700.0],["2022-04-21",4.97,4.97,4.52,4.55,762900.0],["2022-04-22",4.54,4.65,4.43,4.54,431500.0],["2022-04-25",4.48,4.775,4.48,4.69,572100.0],["2022-04-26",4.63,4.71,4.34,4.44,963800.0],["2022-04-27",4.43,4.665,4.39,4.52,444400.0],["2022-04-28",4.55,4.7,4.458,4.59,587200.0],["2022-04-29",4.55,4.7,4.509,4.52,636700.0],["2022-05-02",4.49,4.9,4.45,4.72,943500.0],["2022-05-03",4.71,4.81,4.505,4.75,843300.0],["2022-05-04",4.75,4.75,4.38,4.67,862000.0],["2022-05-05",4.4,4.61,4.3,4.38,786900.0],["2022-05-06",4.35,4.426,4.21,4.33,433500.0],["2022-05-09",4.24,4.34,4.02,4.15,768400.0],["2022-05-10",4.27,4.47,4.206,4.27,625300.0],["2022-05-11",4.17,4.17,3.89,3.94,906300.0],["2022-05-12",3.98,4.39,3.83,4.28,811100.0],["2022-05-13",4.46,5.36,4.46,5.16,1050700.0],["2022-05-16",5.11,5.17,4.78,4.81,733500.0],["2022-05-17",4.96,5.3,4.74,5.29,769500.0],["2022-05-18",5.13,5.35,4.8,4.84,564300.0],["2022-05-19",4.79,5.0,4.565,4.82,785200.0],["2022-05-20",4.95,5.075,4.7,5.02,569900.0],["2022-05-23",5.05,5.05,4.745,4.85,337700.0],["2022-05-24",4.8,4.84,4.48,4.72,596300.0],["2022-05-25",4.7,4.72,4.53,4.62,351600.0],["2022-05-26",4.66,4.96,4.58,4.86,602000.0],["2022-05-27",4.89,5.17,4.635,5.03,516700.0],["2022-05-31",5.04,5.29,4.95,5.06,708600.0],["2022-06-01",5.0,5.24,4.915,4.92,481600.0],["2022-06-02",4.96,5.105,4.9,5.03,321300.0],["2022-06-03",5.05,5.64,5.02,5.44,860300.0],["2022-06-06",5.44,5.49,5.145,5.25,598000.0],["2022-06-07",5.16,5.93,5.16,5.84,676200.0],["2022-06-08",5.82,6.47,5.79,6.37,702600.0],["2022-06-09",6.28,8.45,6.2,7.91,8037300.0],["2022-06-10",7.75,8.82,7.36,8.55,4987900.0],["2022-06-13",8.06,9.49,8.05,9.23,4879600.0],["2022-06-14",9.23,9.27,8.53,9.12,2837300.0],["2022-06-15",9.1,9.13,7.988,8.32,1857400.0],["2022-06-16",8.07,8.48,7.2,7.34,1737900.0],["2022-06-17",7.54,9.1,7.39,9.02,2127100.0],["2022-06-21",8.97,9.77,8.7,9.32,2551900.0],["2022-06-22",9.08,9.601,9.001,9.44,1271500.0],["2022-06-23",9.37,10.65,9.23,10.6,1986800.0],["2022-06-24",10.67,11.0,9.6,10.29,7092100.0],["2022-06-27",10.18,12.028,9.745,11.75,4019200.0],["2022-06-28",11.54,11.73,10.81,11.64,2086500.0],["2022-06-29",11.46,12.005,10.901,11.77,2171300.0],["2022-06-30",11.52,11.95,11.2,11.7,1102700.0],["2022-07-01",11.68,12.01,10.79,11.26,1581200.0],["2022-07-05",11.22,12.37,10.9,12.2,1755300.0],["2022-07-06",11.98,12.58,11.52,11.74,1209300.0],["2022-07-07",11.705,12.84,11.7,12.67,1434100.0],["2022-07-08",12.44,13.17,12.15,12.67,856000.0],["2022-07-11",12.5,12.5,11.82,12.35,757000.0],["2022-07-12",12.34,12.375,11.29,11.35,1269700.0],["2022-07-13",11.18,11.575,10.9,11.42,1462600.0],["2022-07-14",11.25,11.721,11.21,11.3,790700.0],["2022-07-15",11.28,11.48,11.05,11.33,930100.0],["2022-07-18",11.38,12.4,10.51,10.67,3204900.0],["2022-07-19",10.75,11.34,10.55,11.25,735900.0],["2022-07-20",11.33,12.62,11.32,12.46,1307700.0],["2022-07-21",12.6,13.18,12.26,13.12,1008200.0],["2022-07-22",13.0,13.44,12.73,13.08,905900.0],["2022-07-25",13.15,13.23,11.81,12.29,1186700.0],["2022-07-26",11.902,12.67,11.902,12.26,496700.0],["2022-07-27",12.38,12.41,11.79,12.19,675800.0],["2022-07-28",12.2,12.2,11.67,11.93,503600.0],["2022-07-29",11.93,12.07,11.72,12.01,533600.0],["2022-08-01",12.01,13.03,11.789,12.1,1969200.0],["2022-08-02",11.98,12.5,11.82,12.37,434300.0],["2022-08-03",12.64,13.15,10.15,11.51,4812700.0],["2022-08-04",12.01,12.27,11.62,11.7,1205000.0],["2022-08-05",11.3,12.54,11.202,12.4,1009700.0],["2022-08-08",12.6,13.9,12.4,12.54,1700100.0],["2022-08-09",12.54,13.06,12.18,12.33,911700.0],["2022-08-10",12.42,13.29,12.19,12.86,839700.0],["2022-08-11",12.75,13.79,12.46,13.77,1293700.0],["2022-08-12",13.8,18.55,13.79,17.36,8829600.0],["2022-08-15",17.1,18.0,16.92,17.54,1363300.0],["2022-08-16",17.6,19.04,16.94,17.66,1672300.0],["2022-08-17",17.87,19.0,16.85,17.19,1261700.0],["2022-08-18",17.09,18.155,16.33,18.1,997300.0],["2022-08-19",17.72,17.808,16.67,17.16,1112800.0],["2022-08-22",16.75,18.1,16.7,17.7,1209700.0],["2022-08-23",17.58,18.6,17.16,18.43,1267300.0],["2022-08-24",18.5,19.62,18.21,19.29,1271100.0],["2022-08-25",19.43,19.462,17.84,18.79,941000.0],["2022-08-26",18.79,18.79,18.06,18.45,687600.0],["2022-08-29",18.01,19.71,17.97,19.4,1117600.0],["2022-08-30",19.47,19.7,18.46,18.94,979400.0],["2022-08-31",19.2,22.32,18.93,22.08,3593100.0],["2022-09-01",22.0,22.345,20.9,21.83,1250900.0],["2022-09-02",22.0,23.49,21.9,22.41,1806700.0],["2022-09-06",22.05,22.32,20.16,21.12,1739900.0],["2022-09-07",21.12,22.32,18.62,20.24,2312900.0],["2022-09-08",20.29,20.913,19.25,19.33,1250200.0],["2022-09-09",19.33,20.94,19.11,19.98,1220400.0],["2022-09-12",19.98,21.14,19.824,20.46,1775300.0],["2022-09-13",19.85,21.62,18.83,20.38,2155600.0],["2022-09-14",11.93,16.6,11.16,14.87,46856700.0],["2022-09-15",14.75,16.13,14.0,14.39,6000800.0],["2022-09-16",14.22,14.22,12.9,13.67,9422700.0],["2022-09-19",13.67,13.67,12.54,12.82,3356500.0],["2022-09-20",12.98,13.364,12.55,12.6,1995500.0],["2022-09-21",12.58,13.55,12.25,12.69,2617200.0],["2022-09-22",12.63,13.5,12.35,13.35,3084500.0],["2022-09-23",12.95,12.97,11.7,12.37,2701600.0],["2022-09-26",12.33,12.76,11.7,11.73,1122600.0],["2022-09-27",11.94,12.4,11.93,12.23,1591300.0],["2022-09-28",12.24,14.16,12.2,13.85,2223700.0],["2022-09-29",13.78,13.785,12.25,12.62,1486200.0],["2022-09-30",12.64,13.405,12.58,12.77,1268200.0],["2022-10-03",12.77,13.05,12.6,12.83,1334600.0],["2022-10-04",13.0,13.18,12.73,13.0,1265600.0],["2022-10-05",12.7,12.97,11.76,12.0,1380100.0],["2022-10-06",12.05,12.078,11.12,11.28,1709900.0],["2022-10-07",11.11,11.26,10.46,10.46,1442300.0],["2022-10-10",10.35,10.41,9.94,9.98,1434800.0],["2022-10-11",9.96,10.719,9.69,10.0,1572600.0],["2022-10-12",9.95,10.01,9.53,9.98,1411900.0],["2022-10-13",9.78,10.599,9.45,10.36,954400.0],["2022-10-14",10.45,10.76,10.18,10.4,1013900.0],["2022-10-17",10.73,10.745,10.28,10.7,1015400.0],["2022-10-18",10.85,11.015,10.51,10.65,664600.0],["2022-10-19",10.61,10.84,9.79,9.94,1214100.0],["2022-10-20",10.02,10.42,9.985,10.29,837800.0],["2022-10-21",10.3,10.83,10.175,10.73,804300.0],["2022-10-24",10.78,10.96,10.34,10.83,797700.0],["2022-10-25",10.89,11.63,10.81,11.33,1251700.0],["2022-10-26",11.25,12.691,11.24,12.28,1577600.0],["2022-10-27",12.36,12.75,11.97,12.39,1449100.0],["2022-10-28",12.38,12.79,11.99,12.77,1016300.0],["2022-10-31",12.58,12.99,12.23,12.54,975600.0],["2022-11-01",12.84,13.29,12.44,12.51,1062800.0],["2022-11-02",12.55,12.655,11.77,11.84,785900.0],["2022-11-03",11.72,12.215,11.61,12.07,1009600.0],["2022-11-04",12.21,12.38,11.51,11.84,879200.0],["2022-11-07",11.99,12.12,11.59,11.65,656700.0],["2022-11-08",11.62,11.62,9.94,10.39,2441200.0],["2022-11-09",10.18,10.37,9.52,9.69,2325200.0],["2022-11-10",10.0,10.78,9.9,10.58,1843600.0],["2022-11-11",10.35,11.382,10.05,10.69,1274100.0],["2022-11-14",10.65,11.13,10.47,10.59,903700.0],["2022-11-15",10.98,11.1,10.15,10.92,974500.0],["2022-11-16",10.8,10.84,9.47,9.54,1184100.0],["2022-11-17",9.42,9.42,8.71,8.79,1356500.0],["2022-11-18",8.98,9.24,8.605,8.84,808400.0],["2022-11-21",8.81,8.95,8.44,8.74,500400.0],["2022-11-22",8.74,9.33,8.29,9.31,801500.0],["2022-11-23",9.31,9.9,9.08,9.26,667200.0],["2022-11-25",9.2,9.287,8.87,9.09,337900.0],["2022-11-28",9.1,9.47,8.952,9.05,591400.0],["2022-11-29",9.09,9.505,8.98,9.46,817500.0],["2022-11-30",9.56,10.09,9.37,9.95,1967200.0],["2022-12-01",10.8,10.86,10.23,10.79,1605600.0],["2022-12-02",10.65,11.33,10.53,11.28,1061400.0],["2022-12-05",11.39,11.7,10.98,11.06,1345500.0],["2022-12-06",10.9,11.148,9.97,10.3,1078600.0],["2022-12-07",10.27,10.435,10.09,10.23,572200.0],["2022-12-08",10.35,10.73,10.05,10.35,921000.0],["2022-12-09",10.33,10.6,10.1,10.1,688500.0],["2022-12-12",10.23,10.75,10.205,10.57,861800.0],["2022-12-13",10.77,10.92,10.09,10.8,1257600.0],["2022-12-14",10.74,11.16,10.522,10.78,887900.0],["2022-12-15",10.68,10.83,10.285,10.47,1101200.0],["2022-12-16",10.3,11.55,10.22,11.48,5109300.0],["2022-12-19",11.56,11.75,9.15,10.26,2855900.0],["2022-12-20",9.83,11.91,9.82,11.9,3596600.0],["2022-12-21",11.96,14.72,11.29,14.69,4695600.0],["2022-12-22",14.43,15.66,13.94,15.66,3705600.0],["2022-12-23",15.66,15.773,14.561,15.33,2004100.0],["2022-12-27",15.28,15.58,14.575,14.82,1263100.0],["2022-12-28",14.82,15.23,14.19,14.74,1383500.0],["2022-12-29",14.81,16.16,14.52,16.06,1898800.0],["2022-12-30",16.06,16.72,15.5,16.45,1747300.0],["2023-01-03",16.55,16.755,15.07,15.63,1036900.0],["2023-01-04",15.65,15.81,14.66,14.81,1079000.0],["2023-01-05",14.71,14.81,14.049,14.34,1028600.0],["2023-01-06",14.38,14.59,14.06,14.29,742800.0],["2023-01-09",14.42,14.73,13.89,13.97,981700.0],["2023-01-10",13.96,15.37,13.94,15.3,1370900.0],["2023-01-11",15.3,15.7,14.63,15.57,1154200.0],["2023-01-12",15.57,16.84,15.12,16.83,1296500.0],["2023-01-13",16.56,17.17,15.63,16.29,1465900.0],["2023-01-17",16.29,16.35,14.84,14.96,1483400.0],["2023-01-18",15.26,15.95,14.74,14.98,1122100.0],["2023-01-19",14.92,15.06,14.41,14.96,812700.0],["2023-01-20",14.96,15.07,14.28,14.35,1554300.0],["2023-01-23",14.65,14.82,14.07,14.57,1630800.0],["2023-01-24",14.58,15.06,14.04,14.16,1228000.0],["2023-01-25",13.95,14.13,13.33,14.03,2731800.0],["2023-01-26",14.26,14.34,13.78,13.91,892900.0],["2023-01-27",13.82,14.29,13.095,13.23,1722200.0],["2023-01-30",12.9,13.068,12.3,12.88,2780200.0],["2023-01-31",12.93,13.76,12.85,13.64,1297800.0],["2023-02-01",13.52,14.06,13.24,13.78,1121000.0],["2023-02-02",14.06,15.17,14.06,15.04,1444300.0],["2023-02-03",14.81,15.95,14.8,15.16,1200300.0],["2023-02-06",15.1,15.94,15.02,15.23,1038800.0],["2023-02-07",15.32,15.56,14.85,15.17,978700.0],["2023-02-08",15.26,15.295,13.61,13.85,1055500.0],["2023-02-09",14.13,14.28,13.755,14.03,681900.0],["2023-02-10",14.03,14.06,13.32,13.43,1010200.0],["2023-02-13",13.43,13.565,13.01,13.21,645600.0],["2023-02-14",13.16,13.514,12.0,12.38,1560000.0],["2023-02-15",12.26,12.28,11.86,11.99,835800.0],["2023-02-16",12.0,12.01,11.52,11.61,1251700.0],["2023-02-17",11.59,12.16,11.59,11.96,791100.0],["2023-02-21",11.76,11.85,11.28,11.33,1143200.0],["2023-02-22",11.39,11.755,11.357,11.67,860900.0],["2023-02-23",11.76,11.99,11.52,11.85,589300.0],["2023-02-24",11.79,12.049,11.67,11.98,1100700.0],["2023-02-27",12.06,12.15,11.76,11.83,720100.0],["2023-02-28",12.0,12.7,11.62,12.59,968800.0],["2023-03-01",12.33,12.375,11.79,12.05,1056600.0],["2023-03-02",12.0,12.145,11.55,11.56,786200.0],["2023-03-03",11.72,11.89,11.37,11.59,1008400.0],["2023-03-06",11.46,11.7,11.12,11.65,1721500.0],["2023-03-07",11.59,11.65,10.73,10.75,984300.0],["2023-03-08",10.73,11.07,10.53,11.05,1149500.0],["2023-03-09",11.08,11.79,10.945,11.37,1411200.0],["2023-03-10",11.38,11.38,10.16,10.37,1765800.0],["2023-03-13",10.37,10.79,10.1,10.78,1388000.0],["2023-03-14",10.94,11.65,10.88,11.09,1349600.0],["2023-03-15",11.0,11.06,10.57,10.93,978000.0],["2023-03-16",10.85,11.06,10.72,10.96,896000.0],["2023-03-17",10.96,11.27,10.63,11.01,2342200.0],["2023-03-20",11.08,11.1,10.62,10.92,2234900.0],["2023-03-21",6.85,6.94,4.79,4.95,20923800.0],["2023-03-22",4.99,4.99,4.16,4.2,9424400.0],["2023-03-23",4.25,4.38,4.14,4.19,2963200.0],["2023-03-24",4.23,4.434,4.17,4.32,3667800.0],["2023-03-27",4.46,4.95,4.43,4.82,3319600.0],["2023-03-28",4.84,4.97,4.4,4.42,2175000.0],["2023-03-29",4.45,4.57,4.23,4.37,2257700.0],["2023-03-30",4.43,4.5,4.17,4.22,2538600.0],["2023-03-31",4.21,4.4,4.07,4.22,4137100.0],["2023-04-03",4.19,4.48,4.19,4.42,2205600.0],["2023-04-04",4.4,4.4,4.061,4.12,2010500.0],["2023-04-05",4.12,4.18,3.84,3.87,2181700.0],["2023-04-06",3.85,4.04,3.82,4.01,1642600.0],["2023-04-10",4.0,4.1,3.86,4.04,1960400.0],["2023-04-11",3.96,4.18,3.94,4.14,2138400.0],["2023-04-12",4.18,4.29,4.1,4.11,1211300.0],["2023-04-13",4.11,4.73,4.071,4.61,2985400.0],["2023-04-14",4.77,4.84,4.48,4.78,2066800.0],["2023-04-17",4.91,5.515,4.87,5.45,3517700.0],["2023-04-18",5.49,5.825,5.42,5.7,2429700.0],["2023-04-19",5.64,6.08,5.48,5.97,2882500.0],["2023-04-20",5.9,5.96,5.6,5.73,1655200.0],["2023-04-21",5.73,5.93,5.55,5.79,1280600.0],["2023-04-24",5.75,5.8,5.295,5.52,1264200.0],["2023-04-25",5.51,5.64,5.16,5.23,998100.0],["2023-04-26",5.24,5.39,5.09,5.22,1412400.0],["2023-04-27",5.28,5.35,4.935,4.96,1407000.0],["2023-04-28",5.09,5.1,4.925,5.05,1074800.0],["2023-05-01",5.1,5.27,4.885,4.92,962300.0],["2023-05-02",4.88,4.96,4.73,4.74,1280700.0],["2023-05-03",4.73,5.125,4.66,4.98,1478800.0],["2023-05-04",4.93,5.016,4.73,4.94,997300.0],["2023-05-05",4.98,5.115,4.91,4.94,1006200.0],["2023-05-08",4.95,4.975,4.79,4.92,946700.0],["2023-05-09",4.91,5.04,4.79,4.94,922400.0],["2023-05-10",4.97,5.09,4.775,4.98,1298800.0],["2023-05-11",5.0,5.45,5.0,5.33,1742400.0],["2023-05-12",5.39,5.55,5.0,5.09,1521100.0],["2023-05-15",5.15,5.33,4.81,4.85,1892100.0],["2023-05-16",4.86,4.89,4.65,4.65,1455800.0],["2023-05-17",4.66,4.73,4.54,4.6,1202400.0],["2023-05-18",4.63,4.63,4.29,4.45,1829200.0],["2023-05-19",4.45,4.64,4.435,4.49,1106800.0],["2023-05-22",4.545,4.61,4.42,4.48,1275000.0],["2023-05-23",4.46,4.8,4.38,4.43,1583400.0],["2023-05-24",4.44,4.44,4.205,4.29,1306600.0],["2023-05-25",4.35,4.35,4.18,4.21,1295700.0],["2023-05-26",4.21,4.255,4.06,4.09,1110900.0],["2023-05-30",4.15,4.17,3.98,4.0,1428400.0],["2023-05-31",4.03,4.16,3.975,4.04,2165500.0],["2023-06-01",4.06,4.24,3.97,4.15,1826900.0],["2023-06-02",4.21,4.27,4.1,4.26,1391200.0],["2023-06-05",4.27,4.47,4.235,4.27,1404300.0],["2023-06-06",4.27,4.29,4.13,4.2,1176000.0],["2023-06-07",4.17,4.231,4.065,4.1,1196200.0],["2023-06-08",4.05,4.15,4.015,4.09,1569300.0],["2023-06-09",4.1,4.1,3.97,4.0,1225200.0],["2023-06-12",4.04,4.099,3.89,3.97,2351100.0],["2023-06-13",3.99,4.13,3.975,4.0,1690900.0],["2023-06-14",4.05,4.19,3.982,4.05,2451400.0],["2023-06-15",4.08,4.13,4.0,4.09,1593800.0],["2023-06-16",4.09,4.11,3.98,4.0,13917200.0],["2023-06-20",4.04,4.18,4.01,4.08,1856700.0],["2023-06-21",4.05,4.26,3.98,4.19,2755700.0],["2023-06-22",4.2,4.3,4.16,4.16,1280400.0],["2023-06-23",4.18,4.2,3.89,3.91,8847200.0],["2023-06-26",3.92,3.92,3.45,3.45,3305900.0],["2023-06-27",3.45,3.71,3.32,3.69,4067600.0],["2023-06-28",3.73,3.74,3.52,3.59,2121700.0],["2023-06-29",3.58,3.64,3.49,3.5,1614000.0],["2023-06-30",3.6,3.63,3.47,3.53,1285200.0],["2023-07-03",3.57,3.58,3.41,3.45,671100.0],["2023-07-05",3.48,3.51,3.355,3.4,1386000.0],["2023-07-06",3.42,3.42,3.2,3.36,1869400.0],["2023-07-07",3.34,3.4,3.275,3.29,851100.0],["2023-07-10",3.31,3.45,3.28,3.44,1391300.0],["2023-07-11",3.42,3.485,3.33,3.38,1096800.0],["2023-07-12",3.43,3.46,3.31,3.32,1162600.0],["2023-07-13",3.37,3.425,3.3,3.39,2270600.0],["2023-07-14",3.36,3.465,3.27,3.28,1081200.0],["2023-07-17",3.32,3.38,3.16,3.18,1277400.0],["2023-07-18",3.16,3.25,3.109,3.15,1155100.0],["2023-07-19",3.19,3.309,3.17,3.2,1355300.0],["2023-07-20",3.19,3.275,3.16,3.18,879600.0],["2023-07-21",3.23,3.23,3.09,3.14,1171100.0],["2023-07-24",3.18,3.205,3.04,3.09,1176100.0],["2023-07-25",3.07,3.09,2.99,3.0,1307800.0],["2023-07-26",3.01,3.07,2.95,3.05,1112700.0],["2023-07-27",3.06,3.08,2.98,2.99,961300.0],["2023-07-28",3.03,3.28,3.03,3.25,1972000.0],["2023-07-31",3.3,3.42,3.245,3.31,1190000.0],["2023-08-01",3.35,3.37,3.15,3.17,1230300.0],["2023-08-02",3.15,3.15,3.0,3.05,1004200.0],["2023-08-03",3.05,3.16,3.04,3.11,927400.0],["2023-08-04",3.17,3.24,3.105,3.14,852200.0],["2023-08-07",3.16,3.16,3.01,3.05,867700.0],["2023-08-08",3.05,3.16,2.99,3.01,1532100.0],["2023-08-09",3.03,3.03,2.89,2.95,1975100.0],["2023-08-10",3.06,3.29,2.91,3.04,2252400.0],["2023-08-11",3.05,3.355,3.0,3.01,2170700.0],["2023-08-14",3.01,3.04,2.851,2.98,1151900.0],["2023-08-15",2.98,2.98,2.8,2.81,1316100.0],["2023-08-16",2.8,2.82,2.67,2.72,1157000.0],["2023-08-17",2.74,2.74,2.65,2.69,786900.0],["2023-08-18",2.69,2.758,2.63,2.65,697300.0],["2023-08-21",2.67,2.67,2.55,2.56,914100.0],["2023-08-22",2.57,2.64,2.495,2.58,785400.0],["2023-08-23",2.58,2.66,2.54,2.55,606900.0],["2023-08-24",2.56,2.57,2.44,2.45,678800.0],["2023-08-25",2.46,2.48,2.39,2.4,697700.0],["2023-08-28",2.41,2.47,2.34,2.4,1050600.0],["2023-08-29",2.4,2.51,2.368,2.47,747200.0],["2023-08-30",2.48,2.5,2.385,2.5,654200.0],["2023-08-31",2.48,2.605,2.475,2.53,765500.0],["2023-09-01",2.54,2.65,2.54,2.65,918500.0],["2023-09-05",2.65,2.65,2.51,2.51,584300.0],["2023-09-06",2.51,2.54,2.4,2.49,836300.0],["2023-09-07",2.47,2.48,2.42,2.46,790400.0],["2023-09-08",2.45,2.49,2.41,2.45,607000.0],["2023-09-11",2.46,2.46,2.41,2.43,403700.0],["2023-09-12",2.45,2.64,2.43,2.61,1451000.0],["2023-09-13",2.64,2.82,2.585,2.67,1906300.0],["2023-09-14",2.68,2.93,2.649,2.79,2117200.0],["2023-09-15",2.79,2.959,2.73,2.92,1983700.0],["2023-09-18",2.92,2.925,2.68,2.71,2043600.0],["2023-09-19",2.76,2.89,2.66,2.87,1101700.0],["2023-09-20",2.87,2.89,2.7,2.7,746200.0],["2023-09-21",2.68,2.68,2.56,2.56,686900.0],["2023-09-22",2.57,2.62,2.51,2.61,665300.0],["2023-09-25",2.55,2.6,2.46,2.51,577500.0],["2023-09-26",2.51,2.67,2.49,2.52,825100.0],["2023-09-27",2.53,2.59,2.51,2.52,604300.0],["2023-09-28",2.5,2.52,2.42,2.5,745300.0],["2023-09-29",2.5,2.65,2.5,2.6,984700.0],["2023-10-02",2.64,2.65,2.5,2.54,1235100.0],["2023-10-03",2.55,2.56,2.425,2.44,919800.0],["2023-10-04",2.45,2.52,2.39,2.51,632400.0],["2023-10-05",2.52,2.63,2.475,2.6,723300.0],["2023-10-06",2.58,2.58,2.44,2.52,886600.0],["2023-10-09",2.5,2.57,2.38,2.56,1105300.0],["2023-10-10",2.52,2.745,2.52,2.73,1160800.0],["2023-10-11",2.73,2.89,2.71,2.86,1973100.0],["2023-10-12",2.86,2.88,2.59,2.61,1511800.0],["2023-10-13",2.66,2.74,2.59,2.66,801400.0],["2023-10-16",2.68,2.78,2.579,2.75,991200.0],["2023-10-17",2.75,2.86,2.63,2.64,964000.0],["2023-10-18",2.65,2.65,2.511,2.52,897700.0],["2023-10-19",2.51,2.55,2.33,2.33,1211800.0],["2023-10-20",2.33,2.33,2.15,2.17,1197500.0],["2023-10-23",2.18,2.27,2.09,2.14,993200.0],["2023-10-24",2.18,2.38,2.15,2.36,1312600.0],["2023-10-25",2.41,2.445,2.32,2.37,895600.0],["2023-10-26",2.65,2.73,2.305,2.32,6369700.0],["2023-10-27",2.29,2.44,2.24,2.31,1032800.0],["2023-10-30",2.33,2.445,2.33,2.39,1047900.0],["2023-10-31",2.37,2.44,2.33,2.41,923900.0],["2023-11-01",2.42,2.52,2.389,2.45,1109800.0],["2023-11-02",2.47,2.6,2.44,2.56,1028100.0],["2023-11-03",2.57,2.76,2.57,2.74,1196000.0],["2023-11-06",2.7,2.735,2.62,2.67,997900.0],["2023-11-07",2.76,2.76,2.5,2.7,1635500.0],["2023-11-08",2.69,2.855,2.66,2.7,1374400.0],["2023-11-09",2.71,2.76,2.43,2.45,1242400.0],["2023-11-10",2.51,2.51,2.37,2.5,775800.0],["2023-11-13",2.5,2.5,2.315,2.44,2019800.0],["2023-11-14",2.34,2.59,2.34,2.41,2078700.0],["2023-11-15",2.42,2.605,2.38,2.44,1042100.0],["2023-11-16",2.48,2.49,2.343,2.36,779600.0],["2023-11-17",2.4,2.455,2.38,2.44,633000.0],["2023-11-20",2.42,2.66,2.41,2.63,1282000.0],["2023-11-21",2.6,2.689,2.54,2.54,650500.0],["2023-11-22",2.57,2.605,2.482,2.56,744300.0],["2023-11-24",2.5,2.835,2.5,2.81,1338700.0],["2023-11-27",2.83,3.06,2.76,3.06,2680600.0],["2023-11-28",3.02,3.13,2.89,3.11,1399000.0],["2023-11-29",3.11,3.39,3.105,3.13,1646400.0],["2023-11-30",3.17,3.35,3.16,3.16,5907700.0],["2023-12-01",5.74,5.87,3.52,3.57,101190400.0],["2023-12-04",4.1,5.37,4.06,4.63,52958600.0],["2023-12-05",4.55,5.2,4.29,5.17,19482000.0],["2023-12-06",5.71,7.615,5.53,6.88,55059700.0],["2023-12-07",6.86,8.63,6.36,6.58,57736900.0],["2023-12-08",6.51,7.41,6.37,6.48,28143000.0],["2023-12-11",6.72,6.82,5.12,5.2,22073600.0],["2023-12-12",5.13,5.98,4.71,5.94,15147000.0],["2023-12-13",5.95,6.53,5.56,6.52,14436200.0],["2023-12-14",6.53,7.15,6.34,7.0,11979000.0],["2023-12-15",6.98,7.87,6.81,7.67,14736000.0],["2023-12-18",7.635,8.33,7.31,8.3,15044400.0],["2023-12-19",8.35,8.8,7.84,8.16,13208300.0],["2023-12-20",8.03,8.575,7.77,7.98,9826800.0],["2023-12-21",8.24,8.42,7.4,7.89,8985100.0],["2023-12-22",8.0,9.42,7.92,9.27,15023900.0],["2023-12-26",9.54,11.07,9.51,10.97,15405900.0],["2023-12-27",11.55,12.13,10.43,11.35,15546400.0],["2023-12-28",11.31,12.51,10.908,11.62,15064500.0],["2023-12-29",11.62,11.88,10.67,11.25,9190200.0],["2024-01-02",11.13,11.2,10.395,10.52,8295700.0],["2024-01-03",10.0,10.4,9.45,9.93,10149000.0],["2024-01-04",9.925,11.795,9.751,11.69,10651600.0],["2024-01-05",11.62,12.1,11.11,11.19,10535400.0],["2024-01-08",11.05,11.8,10.655,11.39,8209400.0],["2024-01-09",11.34,12.06,10.81,11.72,7747000.0],["2024-01-10",11.96,12.995,11.12,11.29,10664000.0],["2024-01-11",11.25,11.755,10.95,11.49,5682400.0],["2024-01-12",11.44,12.54,11.29,12.0,10345600.0],["2024-01-16",12.0,12.07,10.541,10.795,8471900.0],["2024-01-17",10.56,11.42,10.22,11.17,6499900.0],["2024-01-18",11.2,11.25,10.339,10.79,6543200.0],["2024-01-19",10.8,10.805,8.66,9.25,10766700.0],["2024-01-22",9.18,10.12,8.95,10.04,6463500.0],["2024-01-23",9.96,10.56,9.87,10.02,4663900.0],["2024-01-24",9.96,9.99,9.33,9.35,5231000.0],["2024-01-25",9.42,9.762,9.08,9.28,4184400.0],["2024-01-26",9.4,9.64,9.21,9.33,2915500.0],["2024-01-29",9.21,10.15,8.81,10.13,4101300.0],["2024-01-30",9.88,10.06,9.51,9.8,2628800.0],["2024-01-31",9.79,10.08,9.35,9.44,4322100.0],["2024-02-01",9.45,10.1,9.39,9.88,2635200.0],["2024-02-02",9.61,9.95,9.26,9.32,3948500.0],["2024-02-05",9.2,9.5,8.98,9.39,2530300.0],["2024-02-06",9.3,10.91,9.24,10.64,6242800.0],["2024-02-07",10.36,10.56,10.03,10.35,2982800.0],["2024-02-08",10.28,10.48,9.55,9.69,4226000.0],["2024-02-09",9.87,10.86,9.78,10.44,5812100.0],["2024-02-12",10.44,10.603,10.07,10.4,3373200.0],["2024-02-13",9.88,9.93,8.02,8.46,13950400.0],["2024-02-14",8.81,9.325,8.46,9.01,5535100.0],["2024-02-15",8.95,9.61,8.852,8.95,4048200.0],["2024-02-16",8.85,9.0,8.59,8.76,3627500.0],["2024-02-20",8.53,8.85,8.32,8.4,2755700.0],["2024-02-21",8.34,8.41,8.03,8.22,2561300.0],["2024-02-22",8.22,8.93,8.07,8.87,3135500.0],["2024-02-23",8.79,9.42,8.77,9.2,2934600.0],["2024-02-26",10.45,11.97,10.09,11.32,17659300.0],["2024-02-27",11.68,14.5,11.393,13.81,19083000.0],["2024-02-28",13.77,14.84,12.62,13.28,11438700.0],["2024-02-29",13.59,14.05,12.03,12.1,7827900.0],["2024-03-01",12.16,12.68,11.92,12.09,4497800.0],["2024-03-04",12.335,12.35,10.985,11.05,4922300.0],["2024-03-05",10.78,11.295,10.38,11.24,4124000.0],["2024-03-06",11.45,11.765,11.05,11.39,3152500.0],["2024-03-07",10.63,10.86,9.63,10.03,6214500.0],["2024-03-08",10.14,10.52,10.02,10.39,3033900.0],["2024-03-11",10.3,10.44,9.75,9.87,3167600.0],["2024-03-12",9.9,11.03,9.76,10.87,4547900.0],["2024-03-13",10.9,11.5,10.64,10.91,3579500.0],["2024-03-14",10.85,11.07,9.775,10.025,3272300.0],["2024-03-15",10.23,10.4,9.75,9.86,14944800.0],["2024-03-18",9.73,9.77,9.04,9.08,4035100.0],["2024-03-19",9.0,9.14,8.59,8.74,2867800.0],["2024-03-20",8.71,9.36,8.49,9.34,2976500.0],["2024-03-21",9.4,9.68,9.03,9.11,2747400.0],["2024-03-22",8.97,9.33,8.895,9.08,1709300.0],["2024-03-25",9.12,9.28,8.51,8.53,2275600.0],["2024-03-26",8.82,9.1,8.61,8.65,2958600.0],["2024-03-27",9.32,9.68,7.92,8.89,11144800.0],["2024-03-28",9.06,10.5,8.84,10.18,8496200.0],["2024-04-01",10.25,11.01,9.89,10.23,5082500.0],["2024-04-02",9.9,9.9,9.2,9.355,3635500.0],["2024-04-03",9.32,9.51,8.835,9.29,2849000.0],["2024-04-04",9.35,9.52,8.86,8.9,3050000.0],["2024-04-05",8.83,9.17,8.63,9.09,2938400.0],["2024-04-08",9.09,9.15,8.55,8.61,2340100.0],["2024-04-09",8.6,8.71,8.11,8.4,2879000.0],["2024-04-10",8.05,8.35,7.96,8.01,2894200.0],["2024-04-11",8.07,8.54,7.958,8.4,2831800.0],["2024-04-12",8.33,8.33,7.75,7.99,3045800.0],["2024-04-15",7.95,7.98,7.32,7.55,3527200.0],["2024-04-16",7.42,7.65,7.23,7.52,2723800.0],["2024-04-17",7.65,7.65,7.01,7.04,3640900.0],["2024-04-18",6.97,7.26,6.85,6.89,3216000.0],["2024-04-19",6.85,7.01,6.64,6.91,3590500.0],["2024-04-22",7.03,7.55,6.85,7.47,2370100.0],["2024-04-23",7.47,8.23,7.47,7.57,3131600.0],["2024-04-24",7.55,7.75,6.98,7.08,2205300.0],["2024-04-25",6.88,7.25,6.78,7.2,2316100.0],["2024-04-26",7.18,7.42,6.9,7.26,2250800.0],["2024-04-29",6.86,6.89,6.282,6.395,4928300.0],["2024-04-30",6.35,6.73,6.31,6.55,3214700.0],["2024-05-01",6.64,7.39,6.55,7.07,4119400.0],["2024-05-02",7.18,7.35,6.81,7.19,2680800.0],["2024-05-03",7.41,7.63,7.19,7.3,2019100.0],["2024-05-06",7.38,7.51,7.25,7.36,1595200.0],["2024-05-07",7.4,7.4,7.045,7.27,1705300.0],["2024-05-08",7.04,7.55,6.81,7.16,4503900.0],["2024-05-09",7.22,8.075,7.17,7.72,4552400.0],["2024-05-10",7.65,7.81,7.06,7.22,3049400.0],["2024-05-13",7.32,7.57,7.115,7.37,2199200.0],["2024-05-14",7.53,8.01,7.45,7.82,3363800.0],["2024-05-15",8.04,8.965,8.02,8.87,4084200.0],["2024-05-16",9.14,9.5,8.58,8.9,4321000.0],["2024-05-17",8.79,8.805,7.86,8.01,4042300.0],["2024-05-20",8.01,8.268,7.85,8.04,2456200.0],["2024-05-21",7.98,8.08,7.645,7.7,1982400.0],["2024-05-22",7.63,7.99,7.61,7.89,1877500.0],["2024-05-23",7.95,7.95,7.35,7.39,2136000.0],["2024-05-24",7.41,7.48,7.2,7.33,1715800.0],["2024-05-28",7.47,7.51,6.83,6.97,2186300.0],["2024-05-29",6.91,7.2,6.77,6.85,2109500.0],["2024-05-30",6.97,7.165,6.88,7.02,2241900.0],["2024-05-31",7.04,7.53,7.01,7.51,2949900.0],["2024-06-03",7.64,7.91,7.36,7.49,2673800.0],["2024-06-04",7.48,7.94,7.3,7.38,1776600.0],["2024-06-05",7.41,7.58,6.99,7.3,1802800.0],["2024-06-06",7.28,7.33,6.72,6.73,2786700.0],["2024-06-07",6.645,6.65,6.05,6.455,4100000.0],["2024-06-10",6.48,6.52,6.21,6.26,2539900.0],["2024-06-11",6.18,6.61,6.03,6.48,2146100.0],["2024-06-12",6.7,6.73,6.3,6.38,2619200.0],["2024-06-13",6.39,6.68,6.27,6.61,1882000.0],["2024-06-14",6.49,6.54,6.09,6.11,2256900.0],["2024-06-17",6.105,6.105,5.825,5.92,3351000.0],["2024-06-18",5.93,5.93,5.64,5.91,3495400.0],["2024-06-20",5.9,6.08,5.78,5.94,2431800.0],["2024-06-21",6.0,6.755,5.99,6.41,10896000.0],["2024-06-24",7.47,8.49,7.08,7.14,22610200.0],["2024-06-25",7.11,7.53,6.61,7.41,7465700.0],["2024-06-26",7.25,7.34,6.22,6.255,7062900.0],["2024-06-27",6.33,6.9,6.06,6.385,7443500.0],["2024-06-28",6.39,6.67,6.3,6.65,6680400.0],["2024-07-01",6.67,7.31,6.66,7.2,4143600.0],["2024-07-02",7.1,7.47,6.71,6.74,3471300.0],["2024-07-03",6.77,7.0,6.52,6.6,1908300.0],["2024-07-05",6.6,6.68,6.33,6.62,2319200.0],["2024-07-08",6.74,7.14,6.72,6.89,2984900.0],["2024-07-09",6.83,7.0,6.555,6.9,4055300.0],["2024-07-10",6.96,7.53,6.77,7.48,4030300.0],["2024-07-11",7.68,8.03,7.405,7.68,4497300.0],["2024-07-12",7.79,8.0,7.611,7.9,2526700.0],["2024-07-15",8.01,8.15,7.73,7.9,2028000.0],["2024-07-16",7.92,8.26,7.75,8.1,2641900.0],["2024-07-17",7.75,8.05,7.27,7.49,3130300.0],["2024-07-18",7.55,7.56,6.48,6.55,3881100.0],["2024-07-19",6.58,6.63,6.255,6.28,2378500.0],["2024-07-22",6.43,6.48,6.091,6.37,2611200.0],["2024-07-23",6.3,6.52,6.16,6.43,1944700.0],["2024-07-24",6.3,6.59,6.24,6.27,1851500.0],["2024-07-25",6.36,6.84,6.35,6.69,3422500.0],["2024-07-26",6.8,7.14,6.73,6.75,2174200.0],["2024-07-29",6.73,6.9,6.46,6.58,1652200.0],["2024-07-30",6.62,6.79,6.1,6.32,2249300.0],["2024-07-31",6.37,6.67,6.25,6.36,1696100.0],["2024-08-01",6.37,6.45,6.03,6.09,2096200.0],["2024-08-02",5.92,6.085,5.77,6.0,2324500.0],["2024-08-05",5.4,6.08,5.275,5.795,3407700.0],["2024-08-06",5.85,6.14,5.68,5.915,1647000.0],["2024-08-07",6.07,6.13,5.49,5.5,2745700.0],["2024-08-08",5.8,6.67,5.63,6.33,5597900.0],["2024-08-09",6.4,6.6,6.01,6.17,2545200.0],["2024-08-12",6.17,6.46,6.05,6.22,2088100.0],["2024-08-13",6.31,6.48,6.17,6.31,1602700.0],["2024-08-14",6.34,6.36,6.11,6.18,1611300.0],["2024-08-15",6.28,6.43,6.15,6.24,2002200.0],["2024-08-16",6.2,6.59,6.13,6.49,2451500.0],["2024-08-19",6.53,7.66,6.5,7.54,4462400.0],["2024-08-20",7.43,7.59,7.06,7.13,3085800.0],["2024-08-21",7.1,7.29,6.635,6.87,3155000.0],["2024-08-22",6.87,6.96,6.68,6.76,1806000.0],["2024-08-23",6.81,7.025,6.66,6.94,2144000.0],["2024-08-26",6.96,7.17,6.795,6.86,1953100.0],["2024-08-27",6.76,6.87,6.55,6.7,1482800.0],["2024-08-28",6.63,6.69,6.34,6.48,1539400.0],["2024-08-29",6.54,6.89,6.49,6.61,1314000.0],["2024-08-30",6.66,6.79,6.57,6.7,1475100.0],["2024-09-03",6.67,6.76,6.271,6.38,2108600.0],["2024-09-04",6.38,6.74,6.31,6.5,1865200.0],["2024-09-05",6.5,6.51,6.28,6.39,1290400.0],["2024-09-06",6.42,6.49,5.99,6.2,1638000.0],["2024-09-09",6.22,6.518,6.2,6.38,1452100.0],["2024-09-10",6.53,7.309,6.33,6.96,4220000.0],["2024-09-11",6.92,7.21,6.74,7.17,3308400.0],["2024-09-12",7.16,7.33,6.965,7.1,1842300.0],["2024-09-13",7.14,8.25,7.14,7.88,5051200.0],["2024-09-16",7.92,7.92,7.46,7.58,2544600.0],["2024-09-17",7.67,7.94,7.461,7.57,2611300.0],["2024-09-18",7.59,7.866,7.2,7.43,2249100.0],["2024-09-19",7.65,7.92,7.485,7.57,2300400.0],["2024-09-20",7.51,7.85,7.46,7.79,2981900.0],["2024-09-23",7.8,7.8,7.19,7.2,2173900.0],["2024-09-24",7.16,7.22,6.83,7.12,2234400.0],["2024-09-25",7.06,7.25,6.96,7.0,1317000.0],["2024-09-26",7.05,7.12,6.77,6.81,1712000.0],["2024-09-27",6.87,6.93,6.405,6.47,2882400.0],["2024-09-30",6.33,6.54,6.055,6.14,3303900.0],["2024-10-01",6.13,6.485,5.86,6.29,3660100.0],["2024-10-02",6.22,6.31,6.09,6.27,1539700.0],["2024-10-03",6.22,6.27,6.06,6.15,1211900.0],["2024-10-04",6.25,6.295,6.11,6.23,1183300.0],["2024-10-07",6.27,6.27,6.035,6.1,1393000.0],["2024-10-08",6.09,6.495,6.05,6.24,1633200.0],["2024-10-09",6.25,6.3,6.075,6.11,1202500.0],["2024-10-10",6.07,6.08,5.92,6.02,1733400.0],["2024-10-11",6.02,6.345,5.94,6.3,1872000.0],["2024-10-14",6.29,6.45,6.233,6.43,1150200.0],["2024-10-15",6.46,7.24,6.43,7.04,2741200.0],["2024-10-16",7.14,7.14,6.505,6.86,2506500.0],["2024-10-17",6.84,7.14,6.709,6.79,1467600.0],["2024-10-18",6.79,7.11,6.66,6.88,1379300.0],["2024-10-21",6.9,6.97,6.63,6.9,1214000.0],["2024-10-22",6.9,6.96,6.67,6.8,917200.0],["2024-10-23",6.74,6.85,6.52,6.72,1466900.0],["2024-10-24",6.74,6.965,6.65,6.765,1481000.0],["2024-10-25",6.85,7.05,6.69,6.69,1308200.0],["2024-10-28",6.82,7.185,6.765,7.01,1860400.0],["2024-10-29",7.04,7.575,6.85,7.36,3573600.0],["2024-10-30",7.28,7.31,6.74,6.76,2311000.0],["2024-10-31",6.74,6.855,6.58,6.74,1666300.0],["2024-11-01",6.82,7.2,6.62,6.74,2128400.0],["2024-11-04",6.69,6.835,6.45,6.79,2062900.0],["2024-11-05",6.76,7.03,6.64,7.03,1681200.0],["2024-11-06",7.26,7.41,7.082,7.31,2676700.0],["2024-11-07",7.75,8.05,7.4,7.46,4233500.0],["2024-11-08",7.45,7.68,7.365,7.68,1938400.0],["2024-11-11",7.89,7.96,6.92,7.35,4784600.0],["2024-11-12",7.62,10.02,7.46,9.49,18684400.0],["2024-11-13",9.75,11.16,9.46,9.52,10092600.0],["2024-11-14",9.55,9.7,8.33,8.455,5190200.0],["2024-11-15",8.27,8.54,7.455,7.61,5412700.0],["2024-11-18",7.55,7.59,6.945,7.15,4475900.0],["2024-11-19",7.04,7.48,6.981,7.47,2810700.0],["2024-11-20",7.61,8.42,7.519,8.05,4753700.0],["2024-11-21",8.06,9.055,7.91,8.405,4408300.0],["2024-11-22",8.42,8.84,8.28,8.68,2237600.0],["2024-11-25",8.93,9.19,8.52,8.57,2191900.0],["2024-11-26",8.68,9.23,8.39,8.43,2139200.0],["2024-11-27",8.43,9.0,8.23,8.73,2241100.0],["2024-11-29",8.79,8.875,8.48,8.57,1145000.0],["2024-12-02",8.59,8.87,8.57,8.85,1724000.0],["2024-12-03",8.77,9.49,8.64,8.79,4374800.0],["2024-12-04",9.41,10.88,9.19,9.85,10976400.0],["2024-12-05",10.02,10.11,9.07,9.14,4678100.0],["2024-12-06",9.16,9.9,9.035,9.11,3323200.0],["2024-12-09",9.14,9.79,9.01,9.64,2768700.0],["2024-12-10",9.59,9.95,8.945,9.01,2814200.0],["2024-12-11",9.05,9.15,8.65,8.74,3216000.0],["2024-12-12",8.83,9.1,8.48,8.59,2505600.0],["2024-12-13",8.64,9.165,8.46,9.03,3012900.0],["2024-12-16",9.06,9.59,8.95,9.0,2674700.0],["2024-12-17",8.85,8.882,8.32,8.4,2838500.0],["2024-12-18",8.38,8.58,7.705,7.9,4739900.0],["2024-12-19",8.1,8.47,7.87,8.18,2844400.0],["2024-12-20",8.31,8.75,8.18,8.25,4899400.0],["2024-12-23",8.22,8.25,7.69,7.76,2884100.0],["2024-12-24",7.76,7.8,7.5,7.55,1339700.0],["2024-12-26",7.47,8.05,7.375,8.0,2184200.0],["2024-12-27",7.9,8.03,7.48,7.67,1913900.0],["2024-12-30",7.46,7.61,7.17,7.32,2103700.0],["2024-12-31",7.4,7.53,7.05,7.21,2652600.0],["2025-01-02",7.31,7.41,6.95,7.11,2405700.0],["2025-01-03",7.18,7.38,7.13,7.26,2727800.0],["2025-01-06",7.36,7.57,7.22,7.25,2795300.0],["2025-01-07",7.25,7.515,7.125,7.31,2242600.0],["2025-01-08",7.54,7.83,7.3,7.45,2751100.0],["2025-01-10",7.23,7.255,6.7,6.87,3895800.0],["2025-01-13",6.67,6.82,6.58,6.78,1855100.0],["2025-01-14",6.78,6.82,6.19,6.23,3743900.0],["2025-01-15",6.5,6.67,6.409,6.58,2206200.0],["2025-01-16",6.63,6.834,6.455,6.71,1609100.0],["2025-01-17",6.8,6.99,6.73,6.86,1697000.0],["2025-01-21",6.96,7.005,6.733,6.83,1321500.0],["2025-01-22",6.81,7.01,6.78,6.94,1715300.0],["2025-01-23",6.86,7.16,6.72,7.06,1570600.0],["2025-01-24",7.12,7.42,6.9,6.98,2355300.0],["2025-01-27",6.85,7.12,6.77,7.0,2144700.0],["2025-01-28",7.0,7.05,6.825,6.93,1469300.0],["2025-01-29",6.9,7.175,6.845,6.95,2931800.0],["2025-01-30",7.0,7.135,6.901,7.0,1575600.0],["2025-01-31",7.01,7.04,6.615,6.64,2014400.0],["2025-02-03",6.36,6.53,6.145,6.44,2051500.0],["2025-02-04",6.44,6.64,6.34,6.64,1359200.0],["2025-02-05",6.7,7.045,6.69,6.99,1751900.0],["2025-02-06",7.0,7.17,6.87,6.91,1518600.0],["2025-02-07",6.87,7.05,6.64,6.66,1443600.0],["2025-02-10",6.7,6.761,6.48,6.61,1565700.0],["2025-02-11",6.515,6.515,6.16,6.29,2581000.0],["2025-02-12",6.22,6.29,6.06,6.22,2011000.0],["2025-02-13",6.25,6.33,6.072,6.23,2066600.0],["2025-02-14",6.22,6.53,6.17,6.37,2431100.0],["2025-02-18",6.45,6.69,6.37,6.48,2525000.0],["2025-02-19",6.45,7.1,6.41,6.78,3628300.0],["2025-02-20",6.8,6.84,6.51,6.63,1694200.0],["2025-02-21",6.72,6.77,6.33,6.43,1639100.0],["2025-02-24",6.4,6.459,6.03,6.11,2025200.0],["2025-02-25",6.2,6.23,5.8,5.91,2369900.0],["2025-02-26",5.92,6.09,5.89,5.94,1932200.0],["2025-02-27",6.005,6.78,5.96,6.42,4447500.0],["2025-02-28",6.245,6.675,6.2,6.65,3370900.0],["2025-03-03",6.71,6.71,5.93,5.99,2646500.0],["2025-03-04",5.82,6.07,5.5,5.96,2811700.0],["2025-03-05",5.94,6.09,5.71,5.72,3508400.0],["2025-03-06",5.58,5.66,5.405,5.59,2997300.0],["2025-03-07",5.53,5.644,5.46,5.57,2392200.0],["2025-03-10",5.49,5.568,5.225,5.455,2295200.0],["2025-03-11",5.38,5.45,5.15,5.26,3241000.0],["2025-03-12",5.41,5.61,5.39,5.55,3033600.0],["2025-03-13",5.46,5.62,5.14,5.2,2931700.0],["2025-03-14",5.39,6.05,5.355,5.92,12203900.0],["2025-03-17",5.92,6.01,5.45,5.97,5880000.0],["2025-03-18",5.87,5.89,5.48,5.61,2530000.0],["2025-03-19",5.6,5.88,5.55,5.81,1743800.0],["2025-03-20",5.74,5.868,5.64,5.78,1706600.0],["2025-03-21",5.65,5.87,5.6,5.81,2037600.0],["2025-03-24",5.84,6.16,5.82,6.05,2299700.0],["2025-03-25",6.01,6.036,5.84,5.89,1589700.0],["2025-03-26",5.86,5.921,5.56,5.59,1426700.0],["2025-03-27",5.575,5.63,5.45,5.57,1624700.0],["2025-03-28",5.57,5.57,5.3,5.32,1339600.0],["2025-03-31",5.07,5.12,4.78,5.0,3598900.0],["2025-04-01",4.95,5.13,4.7,4.745,2395000.0],["2025-04-02",4.67,4.955,4.65,4.78,2842800.0],["2025-04-03",4.48,4.725,4.43,4.46,2015000.0],["2025-04-04",4.3,4.439,4.13,4.24,2987700.0],["2025-04-07",4.0,4.22,3.75,3.98,3564900.0],["2025-04-08",4.12,4.21,3.553,3.67,2775400.0],["2025-04-09",3.6,4.47,3.6,4.23,4003000.0],["2025-04-10",4.21,4.275,3.925,4.16,2120900.0],["2025-04-11",4.17,4.41,4.12,4.41,1421700.0],["2025-04-14",4.7,4.75,4.43,4.63,2290900.0],["2025-04-15",4.58,4.71,4.425,4.53,1285300.0],["2025-04-16",4.46,4.51,4.32,4.4,1056900.0],["2025-04-17",4.41,4.62,4.37,4.55,2101800.0],["2025-04-21",4.43,4.888,4.37,4.79,2221200.0],["2025-04-22",4.88,4.938,4.71,4.85,1814300.0],["2025-04-23",5.0,5.225,4.95,4.97,1723700.0],["2025-04-24",4.97,5.175,4.92,5.17,1474300.0],["2025-04-25",5.12,5.21,5.01,5.07,1025200.0],["2025-04-28",5.08,5.23,4.93,5.06,1770400.0],["2025-04-29",5.05,5.21,4.95,5.1,1613200.0],["2025-04-30",5.01,5.295,4.98,5.25,1804900.0],["2025-05-01",5.25,5.365,5.075,5.17,2094700.0],["2025-05-02",5.27,6.049,5.26,5.77,4884200.0],["2025-05-05",5.68,5.76,5.385,5.43,2169800.0],["2025-05-06",5.36,5.37,4.95,5.03,2904900.0],["2025-05-07",5.18,5.36,5.07,5.36,2039700.0],["2025-05-08",5.5,5.9,5.25,5.8,2611000.0],["2025-05-09",5.88,6.05,5.52,5.59,2850800.0],["2025-05-12",5.8,6.065,5.8,6.01,2976900.0],["2025-05-13",6.072,6.13,5.49,5.76,4604000.0],["2025-05-14",5.79,5.89,5.6,5.7,2189100.0],["2025-05-15",5.75,5.85,5.6,5.78,1726500.0],["2025-05-16",5.8,5.875,5.505,5.58,2140900.0],["2025-05-19",5.46,5.55,5.34,5.5,1503000.0],["2025-05-20",5.51,5.99,5.405,5.85,2014900.0],["2025-05-21",5.73,5.945,5.54,5.59,2179600.0],["2025-05-22",5.59,5.915,5.544,5.77,1473800.0],["2025-05-23",5.63,5.79,5.62,5.71,1652600.0],["2025-05-27",5.77,5.805,5.48,5.51,2435400.0],["2025-05-28",5.52,5.555,5.38,5.49,1424800.0],["2025-05-29",5.56,5.74,5.422,5.61,1411800.0],["2025-05-30",5.5,5.585,5.35,5.43,3980900.0],["2025-06-02",5.46,5.52,5.15,5.3,2508800.0],["2025-06-03",5.37,5.525,5.29,5.42,2502800.0],["2025-06-04",5.39,5.57,5.335,5.49,4201600.0],["2025-06-05",5.5,5.655,5.38,5.46,2297800.0],["2025-06-06",5.48,5.805,5.47,5.62,3875200.0],["2025-06-09",5.75,5.96,5.57,5.95,2766200.0],["2025-06-10",6.07,6.97,6.05,6.74,7966500.0],["2025-06-11",6.79,7.08,6.52,6.54,3852600.0],["2025-06-12",6.5,7.48,6.38,7.15,6645800.0],["2025-06-13",6.94,7.405,6.75,6.92,4336500.0],["2025-06-16",7.09,7.37,6.79,6.87,4153100.0],["2025-06-17",6.85,6.97,6.645,6.89,4107500.0],["2025-06-18",6.88,7.2,6.61,6.78,5719600.0],["2025-06-20",6.85,7.52,6.635,7.03,7871800.0],["2025-06-23",6.88,7.12,6.705,6.99,5564400.0],["2025-06-24",7.14,7.29,6.94,7.19,4276200.0],["2025-06-25",7.235,7.73,6.89,7.71,5498100.0],["2025-06-26",2.98,3.83,2.9,3.61,86115500.0],["2025-06-27",3.64,3.77,3.38,3.5,20035700.0],["2025-06-30",3.415,4.04,3.3,3.87,19100500.0],["2025-07-01",3.84,4.23,3.77,4.23,11555300.0],["2025-07-02",4.27,5.0,4.27,4.9,14705200.0],["2025-07-03",4.99,5.03,4.64,4.76,6331600.0],["2025-07-07",4.68,4.71,4.33,4.43,6127400.0],["2025-07-08",4.51,4.64,4.47,4.58,3681000.0],["2025-07-09",4.59,4.788,4.58,4.74,3881000.0],["2025-07-10",4.0,4.5,3.92,4.4,9363200.0],["2025-07-11",4.32,4.35,4.1,4.14,4159200.0],["2025-07-14",4.095,4.29,4.07,4.26,2759600.0],["2025-07-15",4.29,4.29,4.125,4.18,2839000.0],["2025-07-16",4.2,4.277,4.15,4.18,2666600.0],["2025-07-17",4.17,4.2,3.93,4.05,4987000.0],["2025-07-18",4.14,4.25,4.05,4.08,3496400.0],["2025-07-21",4.13,4.259,4.03,4.05,3014900.0],["2025-07-22",4.08,4.25,4.06,4.2,3266400.0],["2025-07-23",4.215,4.39,4.182,4.29,5002900.0],["2025-07-24",4.26,4.32,4.09,4.11,2015100.0],["2025-07-25",4.06,4.17,4.01,4.08,2969000.0],["2025-07-28",4.1,4.14,4.025,4.03,2211100.0],["2025-07-29",4.01,4.026,3.74,3.83,3781300.0],["2025-07-30",3.896,3.9,3.58,3.65,3318100.0],["2025-07-31",3.61,3.77,3.61,3.69,2735600.0],["2025-08-01",3.62,3.715,3.58,3.61,1814200.0],["2025-08-04",3.66,3.66,3.565,3.58,1888400.0],["2025-08-05",3.55,3.74,3.535,3.67,2536100.0],["2025-08-06",3.65,3.65,3.535,3.6,1786200.0],["2025-08-07",3.66,3.68,3.49,3.52,2430000.0],["2025-08-08",3.51,3.555,3.43,3.45,2308100.0],["2025-08-11",3.44,3.535,3.335,3.38,2786600.0],["2025-08-12",3.51,3.86,3.51,3.62,5396900.0],["2025-08-13",3.64,3.907,3.55,3.74,3960700.0],["2025-08-14",3.7,3.765,3.65,3.68,2888900.0],["2025-08-15",3.68,3.74,3.62,3.63,3043400.0],["2025-08-18",3.59,3.63,3.51,3.56,2915300.0],["2025-08-19",3.7,3.78,3.53,3.62,5046100.0],["2025-08-20",3.58,3.65,3.525,3.63,2242500.0],["2025-08-21",3.59,3.61,3.52,3.53,1918500.0],["2025-08-22",3.51,3.658,3.51,3.54,2836100.0],["2025-08-25",3.53,3.547,3.37,3.39,2624000.0],["2025-08-26",3.38,3.46,3.35,3.44,1728200.0],["2025-08-27",3.47,3.7,3.429,3.67,5196700.0],["2025-08-28",3.79,3.84,3.634,3.71,4097000.0],["2025-08-29",3.72,3.855,3.66,3.83,2752200.0],["2025-09-02",3.81,3.83,3.57,3.75,2601500.0],["2025-09-03",3.73,3.84,3.66,3.68,1599800.0],["2025-09-04",3.65,3.65,3.535,3.56,1733200.0],["2025-09-05",3.59,3.79,3.55,3.78,2657500.0],["2025-09-08",3.78,3.82,3.7,3.71,1513800.0],["2025-09-09",3.68,3.79,3.65,3.78,1552600.0],["2025-09-10",3.78,3.78,3.6,3.67,1673000.0],["2025-09-11",3.67,3.74,3.65,3.69,2068500.0],["2025-09-12",3.69,3.725,3.63,3.64,1764600.0],["2025-09-15",3.63,3.675,3.54,3.59,2061800.0],["2025-09-16",3.58,3.72,3.564,3.63,1919300.0],["2025-09-17",3.63,3.682,3.555,3.57,1991500.0],["2025-09-18",3.7,4.19,3.67,3.87,6514900.0],["2025-09-19",3.89,3.93,3.77,3.78,4438100.0],["2025-09-22",3.78,4.06,3.685,3.96,3106000.0],["2025-09-23",3.96,3.97,3.78,3.79,1795200.0],["2025-09-24",3.8,3.96,3.8,3.92,1956100.0],["2025-09-25",3.91,4.14,3.83,3.92,3222500.0],["2025-09-26",3.92,4.0,3.794,4.0,2499800.0],["2025-09-29",4.005,4.02,3.75,3.79,3181000.0],["2025-09-30",3.77,3.8,3.68,3.77,2667100.0],["2025-10-01",3.76,4.05,3.75,3.87,3045300.0],["2025-10-02",3.88,3.95,3.83,3.93,2098400.0],["2025-10-03",3.94,4.058,3.875,3.91,2560100.0],["2025-10-06",3.93,4.05,3.85,4.01,2485400.0],["2025-10-07",4.02,4.031,3.865,3.93,1873700.0],["2025-10-08",3.96,4.18,3.9,3.93,7869400.0],["2025-10-09",4.0,4.055,3.922,4.0,2847800.0],["2025-10-10",4.03,4.11,3.9,3.92,2649500.0],["2025-10-13",3.92,4.04,3.85,4.0,3098500.0],["2025-10-14",3.92,4.0,3.82,3.97,2010500.0],["2025-10-15",3.98,4.11,3.945,4.0,2277100.0],["2025-10-16",4.0,4.15,3.88,3.89,2826400.0],["2025-10-17",3.85,3.935,3.785,3.83,2133700.0],["2025-10-20",3.865,4.06,3.86,4.0,3013300.0],["2025-10-21",3.98,4.1,3.95,4.04,2284600.0],["2025-10-22",4.0,4.0,3.825,3.9,2698800.0],["2025-10-23",3.9,4.04,3.9,3.96,1944700.0],["2025-10-24",4.0,4.1,3.94,3.95,1931900.0],["2025-10-27",3.99,4.15,3.99,4.14,2921900.0],["2025-10-28",4.15,4.15,4.04,4.06,1746300.0],["2025-10-29",4.06,4.07,3.93,4.0,2310200.0],["2025-10-30",4.05,4.25,4.02,4.07,4023700.0],["2025-10-31",4.25,4.25,3.99,4.05,2447400.0],["2025-11-03",4.03,4.05,3.925,3.96,2188900.0],["2025-11-04",3.89,3.98,3.74,3.76,3175000.0],["2025-11-05",3.75,3.83,3.73,3.75,2647500.0],["2025-11-06",3.82,4.115,3.76,3.94,4248600.0],["2025-11-07",3.92,4.16,3.775,4.11,4258000.0],["2025-11-10",4.2,4.36,4.06,4.26,6038100.0],["2025-11-11",4.26,4.31,4.14,4.28,2977000.0],["2025-11-12",4.3,4.35,4.115,4.23,2374100.0],["2025-11-13",4.18,4.216,4.03,4.06,2434000.0],["2025-11-14",3.95,4.225,3.95,4.17,2628400.0],["2025-11-17",4.14,4.219,4.07,4.19,2313700.0],["2025-11-18",4.16,4.729,4.091,4.65,4334200.0],["2025-11-19",4.54,4.75,4.51,4.59,4030800.0],["2025-11-20",4.67,4.705,4.4,4.47,2995100.0],["2025-11-21",4.46,4.88,4.44,4.81,3481400.0],["2025-11-24",4.825,5.19,4.796,5.1,4683600.0],["2025-11-25",5.1,5.25,4.98,5.14,3326100.0],["2025-11-26",5.11,5.31,5.1,5.17,2561300.0],["2025-11-28",5.21,5.33,5.15,5.26,2119800.0],["2025-12-01",5.08,5.115,4.73,4.93,4393600.0],["2025-12-02",5.0,5.0,4.75,4.76,3021000.0],["2025-12-03",4.82,5.15,4.7,5.11,2566400.0],["2025-12-04",5.09,5.46,5.0,5.31,3112700.0],["2025-12-05",5.31,5.44,5.19,5.24,2583800.0],["2025-12-08",5.35,5.74,5.025,5.61,5549200.0],["2025-12-09",5.69,5.83,5.365,5.52,4808200.0],["2025-12-10",5.49,5.56,5.355,5.43,3354500.0],["2025-12-11",5.4,5.63,5.31,5.34,2785800.0],["2025-12-12",5.395,6.03,5.25,5.27,6381900.0],["2025-12-15",5.29,5.5,5.17,5.28,3707900.0],["2025-12-16",5.22,5.275,4.92,5.03,4613800.0],["2025-12-17",5.025,5.365,5.02,5.09,2877200.0],["2025-12-18",5.23,5.28,5.02,5.05,2860200.0],["2025-12-19",4.58,4.59,3.83,3.9,22528400.0],["2025-12-22",3.96,4.45,3.95,4.14,6879400.0],["2025-12-23",4.1,4.16,3.98,4.0,4440900.0],["2025-12-24",4.05,4.11,3.97,3.98,2079900.0],["2025-12-26",3.97,3.99,3.84,3.86,2924300.0],["2025-12-29",3.84,3.84,3.65,3.68,4528500.0],["2025-12-30",3.68,3.72,3.6,3.61,3158400.0],["2025-12-31",3.6,3.625,3.52,3.61,4293100.0],["2026-01-02",3.62,3.66,3.48,3.51,3567400.0],["2026-01-05",4.095,4.53,3.96,4.09,27007100.0],["2026-01-06",4.082,4.18,3.86,3.96,5650600.0],["2026-01-07",4.0,4.36,3.98,4.19,7287300.0],["2026-01-08",4.15,4.217,4.02,4.08,3843100.0],["2026-01-09",4.12,4.18,3.985,4.02,3075200.0],["2026-01-12",4.08,4.125,4.0,4.05,2763800.0],["2026-01-13",4.04,4.095,3.96,4.01,2604200.0],["2026-01-14",4.0,4.205,3.98,4.18,3266500.0],["2026-01-15",4.15,4.4,4.05,4.24,4554000.0],["2026-01-16",4.3,4.37,4.17,4.24,2598200.0],["2026-01-20",4.1,4.26,4.03,4.23,4516600.0],["2026-01-21",4.25,4.625,4.19,4.62,3909200.0],["2026-01-22",4.65,5.4,4.65,5.38,8195000.0],["2026-01-23",5.4,6.44,5.341,5.5,15507200.0],["2026-01-26",5.5,5.69,5.19,5.66,5736700.0],["2026-01-27",5.64,6.22,5.6,6.18,5788700.0],["2026-01-28",5.93,6.36,5.04,5.12,13080000.0],["2026-01-29",5.22,5.49,5.03,5.1,4089500.0],["2026-01-30",5.05,5.655,5.03,5.6,6280800.0],["2026-02-02",5.56,5.75,5.26,5.55,5175800.0],["2026-02-03",5.545,5.64,5.205,5.47,4565900.0],["2026-02-04",5.47,5.53,5.085,5.13,3557500.0],["2026-02-05",5.09,5.28,4.88,4.92,3972600.0],["2026-02-06",5.0,5.085,4.84,4.87,3846000.0],["2026-02-09",4.85,4.96,4.65,4.69,3722800.0],["2026-02-10",4.7,4.83,4.62,4.65,2140700.0],["2026-02-11",4.72,4.745,4.54,4.63,1867000.0],["2026-02-12",4.65,4.7,4.47,4.57,2236600.0],["2026-02-13",4.62,4.75,4.53,4.53,3888000.0],["2026-02-17",4.54,4.64,4.48,4.5,1885400.0],["2026-02-18",4.5,4.55,4.415,4.46,2829100.0],["2026-02-19",4.47,4.53,4.27,4.49,3275400.0],["2026-02-20",4.49,4.51,4.36,4.38,4136600.0],["2026-02-23",4.34,4.64,4.34,4.52,3179200.0],["2026-02-24",4.52,4.83,4.52,4.57,2978900.0],["2026-02-25",4.59,4.61,4.49,4.56,2056100.0],["2026-02-26",4.56,4.59,4.38,4.46,1902900.0],["2026-02-27",4.4,4.47,4.29,4.31,3018500.0],["2026-03-02",4.24,4.27,4.15,4.16,2388500.0],["2026-03-03",4.05,4.26,4.04,4.16,2863800.0],["2026-03-04",4.19,4.35,4.126,4.27,2267300.0],["2026-03-05",4.1,4.2,3.5,3.505,7710000.0],["2026-03-06",3.54,3.745,3.415,3.54,5385400.0],["2026-03-09",3.64,3.89,3.61,3.88,5337000.0],["2026-03-10",3.9,4.04,3.83,3.86,3565700.0],["2026-03-11",3.89,3.91,3.74,3.8,2889500.0],["2026-03-12",3.77,3.77,3.58,3.6,2959400.0],["2026-03-13",3.62,3.68,3.47,3.5,3119100.0],["2026-03-16",3.6,3.68,3.54,3.62,2650200.0],["2026-03-17",3.63,3.71,3.515,3.53,2531600.0],["2026-03-18",3.5,3.52,3.36,3.42,3477100.0],["2026-03-19",3.38,3.51,3.34,3.42,2686800.0],["2026-03-20",3.43,3.52,3.31,3.34,12523700.0],["2026-03-23",3.4,3.53,3.31,3.44,3449300.0],["2026-03-24",3.37,3.41,3.23,3.24,3345400.0],["2026-03-25",3.3,3.385,3.235,3.31,4369500.0],["2026-03-26",3.26,3.33,3.19,3.2,2194800.0],["2026-03-27",3.16,3.19,3.02,3.02,2674900.0],["2026-03-30",3.03,3.03,2.87,2.88,3116300.0],["2026-03-31",2.98,3.12,2.95,3.08,3290500.0],["2026-04-01",3.14,3.23,3.1,3.12,2111700.0],["2026-04-02",3.1,3.345,3.07,3.34,2737000.0],["2026-04-06",3.34,3.48,3.3,3.33,2360600.0],["2026-04-07",3.34,3.45,3.255,3.38,2039600.0],["2026-04-08",3.48,3.54,3.355,3.37,1695700.0],["2026-04-09",3.35,3.44,3.31,3.38,1989200.0],["2026-04-10",3.39,3.41,3.22,3.24,1936600.0],["2026-04-13",3.23,3.28,3.18,3.23,2122600.0],["2026-04-14",3.25,3.32,3.23,3.29,1991000.0],["2026-04-15",3.33,3.42,3.285,3.4,2080100.0],["2026-04-16",3.4,3.55,3.35,3.51,2580500.0],["2026-04-17",3.55,3.597,3.42,3.5,2868800.0],["2026-04-20",3.45,3.58,3.39,3.56,2161600.0],["2026-04-21",3.56,3.64,3.39,3.41,3251000.0],["2026-04-22",3.45,3.51,3.415,3.47,2948100.0],["2026-04-23",3.075,3.16,2.8,2.89,30489000.0],["2026-04-24",2.95,3.01,2.82,2.85,14733700.0],["2026-04-27",2.86,2.905,2.75,2.8,5894900.0],["2026-04-28",2.78,2.85,2.72,2.74,4870600.0],["2026-04-29",2.71,2.73,2.6,2.63,4888600.0],["2026-04-30",2.66,2.675,2.575,2.6,5675500.0],["2026-05-01",2.59,2.82,2.56,2.82,4956800.0],["2026-05-04",2.84,3.04,2.84,3.02,5175700.0],["2026-05-05",3.08,3.15,3.0,3.06,3470400.0],["2026-05-06",3.06,3.26,3.04,3.26,4096700.0],["2026-05-07",3.22,3.24,2.995,3.04,3720500.0],["2026-05-08",3.07,3.11,3.01,3.09,2858200.0],["2026-05-11",3.09,3.22,3.06,3.09,2937200.0],["2026-05-12",3.08,3.105,3.005,3.08,2436600.0],["2026-05-13",2.98,3.04,2.89,3.02,3584600.0],["2026-05-14",3.01,3.029,2.904,2.92,2388400.0],["2026-05-15",2.9,2.938,2.81,2.85,2286900.0],["2026-05-18",2.85,2.89,2.72,2.8,3462100.0],["2026-05-19",2.8,2.84,2.73,2.74,2514300.0],["2026-05-20",2.75,2.849,2.73,2.82,2229200.0],["2026-05-21",2.8,2.93,2.77,2.93,3062800.0],["2026-05-22",2.94,3.0,2.88,2.9,1988600.0],["2026-05-26",2.9,3.0,2.894,2.93,2154100.0],["2026-05-27",2.99,3.03,2.96,2.98,2587800.0],["2026-05-28",2.98,3.13,2.98,3.07,3932800.0],["2026-05-29",3.07,3.095,3.02,3.05,2594100.0],["2026-06-01",3.02,3.045,2.93,3.01,2294400.0],["2026-06-02",2.99,3.0,2.895,2.9,3144500.0],["2026-06-03",2.93,2.95,2.84,2.87,3033300.0],["2026-06-04",2.84,2.995,2.84,2.92,2818700.0],["2026-06-05",2.92,2.92,2.685,2.71,3129200.0],["2026-06-08",2.75,2.78,2.68,2.73,2172800.0],["2026-06-09",2.766,2.8,2.62,2.66,3352800.0],["2026-06-10",2.62,2.705,2.605,2.61,3042400.0],["2026-06-11",2.615,2.645,2.57,2.59,3425300.0],["2026-06-12",2.61,2.66,2.582,2.61,2142300.0],["2026-06-15",2.62,2.676,2.58,2.64,3516900.0],["2026-06-16",2.64,2.68,2.6,2.62,2907200.0],["2026-06-17",2.65,2.71,2.62,2.64,3570900.0],["2026-06-18",2.68,2.77,2.68,2.7,11688200.0],["2026-06-22",2.84,3.045,2.83,2.93,5776500.0],["2026-06-23",2.88,3.04,2.875,2.91,4223900.0],["2026-06-24",2.92,3.04,2.92,2.95,3494100.0],["2026-06-25",2.96,2.995,2.86,2.87,2781400.0],["2026-06-26",2.85,2.904,2.74,2.82,17105400.0],["2026-06-29",2.85,2.94,2.79,2.94,3638900.0],["2026-06-30",2.95,3.14,2.914,3.04,4332500.0],["2026-07-01",3.02,3.4,3.0,3.15,7976000.0],["2026-07-02",3.18,3.26,3.1,3.16,4077500.0],["2026-07-06",3.25,3.3,3.08,3.08,4348091.484564],["2026-07-07",3.08,3.12,2.96,3.02,4619648.037374],["2026-07-08",2.94,3.11,2.93,3.11,3520185.333259],["2026-07-09",3.11,3.1487,3.0405,3.12,2876992.394243],["2026-07-10",3.12,3.135,2.95,3.05,2992854.743694],["2026-07-13",3.01,3.02,2.92,2.99,2446727.253718],["2026-07-14",2.98,3.015,2.9,2.93,3246805.666231],["2026-07-15",2.94,3,2.885,2.98,2854753.285567],["2026-07-16",2.96,2.9743,2.81,2.85,2994338.486215],["2026-07-17",2.79,2.95,2.77,2.87,2963296.764781],["2026-07-20",2.89,2.9099,2.79,2.81,2611725.810715],["2026-07-21",2.81,2.87,2.78,2.82,1982776.486423],["2026-07-22",2.81,2.865,2.765,2.81,2287948.45746],["2026-07-23",2.79,2.84,2.75,2.84,1625804.103702],["2026-07-24",2.85,2.889,2.76,2.77,1906871.768484],["2026-07-27",2.8,3.03,2.8,2.96,4059633.511521],["2026-07-28",3.162,3.31,2.815,2.99,17099829.307798],["2026-07-29",3,3.1,2.895,2.92,8295429.980466],["2026-07-30",2.925,3.005,2.86,2.98,5437185.729036],["2026-07-31",2.99,2.99,2.78,2.84,3884062.066193],["2026-08-03",2.882,3.025,2.855,3,4636208.166829],["2026-08-04",3.01,3.08,2.95,3.07,8160663.159741],["2026-08-05",3.07,3.12,3.005,3.03,3159661.118667],["2026-08-06",3.03,3.05,2.95,3.01,3973753.929093],["2026-08-07",3.05,3.1,3,3.08,4502896.445427],["2026-08-10",3.09,3.1,3,3.04,1133571.385162],["2026-08-11",3.06,3.08,2.98,3,3585617.980792],["2026-08-12",3.05,3.2,2.92,2.93,6027221.234116],["2026-08-13",2.95,2.96,2.84,2.88,4102012.211749],["2026-08-14",2.95,2.97,2.86,2.94,3024862.029486],["2026-08-17",2.94,3.02,2.9,3,4051052.264475],["2026-08-18",2.99,3.03,2.96,2.97,2426829.934773],["2026-08-19",3.04,3.2,3.005,3.12,10806781.50651],["2026-08-20",3.07,3.08,2.92,2.95,4679681.614267],["2026-08-21",2.98,3.24,2.95,3.11,6148255.310818],["2026-08-24",3.13,3.13,3.025,3.11,2715871.386319],["2026-08-25",3.14,3.225,3.11,3.2,3815632.996218],["2026-08-26",3.2,3.2,3.09,3.15,4046710.33476],["2026-08-27",3.19,3.25,3.1301,3.24,2276779.925827],["2026-08-28",3.21,3.23,3.06,3.11,3188795.367369],["2026-08-31",3.08,3.135,3.06,3.11,2216450.18583],["2026-09-01",3.07,3.095,3.02,3.09,2342580.319752],["2026-09-02",3.1,3.34,3.1,3.28,7470143.821982],["2026-09-03",3.3,3.32,3.19,3.23,2550920.302947],["2026-09-04",3.28,3.43,3.25,3.42,4867844.799231],["2026-09-08",3.46,3.5499,3.34,3.36,3589023.215749],["2026-09-09",3.35,3.425,3.291,3.35,3071160.875862],["2026-09-10",3.32,3.345,3.25,3.29,2547646.560246],["2026-09-11",3.33,3.41,3.26,3.27,2699638.113139],["2026-09-14",3.27,3.36,3.27,3.3,2461054.281178]]}