{"t":"AMRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-07",17.0,17.0,14.79,15.01,2743100.0],["2018-05-08",15.45,15.45,14.14,14.71,2237900.0],["2018-05-09",15.03,15.34,13.47,14.47,11599400.0],["2018-05-10",14.57,14.69,13.93,13.95,2562000.0],["2018-05-11",14.04,15.125,13.95,14.7,1929500.0],["2018-05-14",15.02,16.05,14.95,15.15,1627600.0],["2018-05-15",15.2,15.27,14.9,15.09,1092800.0],["2018-05-16",15.23,15.44,15.12,15.37,504900.0],["2018-05-17",16.0,16.81,15.6,16.81,2459600.0],["2018-05-18",16.47,17.95,16.47,17.17,1113500.0],["2018-05-21",16.99,17.0,16.16,16.7,1478400.0],["2018-05-22",16.79,17.71,16.72,17.33,699500.0],["2018-05-23",17.31,17.961,17.31,17.68,1046500.0],["2018-05-24",17.72,18.29,17.5,17.9,839300.0],["2018-05-25",17.97,18.808,17.97,18.29,949800.0],["2018-05-29",18.13,18.94,17.89,18.84,715100.0],["2018-05-30",18.95,19.87,18.87,19.82,1146200.0],["2018-05-31",19.85,19.86,19.35,19.74,850700.0],["2018-06-01",19.78,20.17,19.47,19.86,1292400.0],["2018-06-04",20.01,20.01,18.45,18.94,1341000.0],["2018-06-05",18.97,19.31,18.45,18.62,1509800.0],["2018-06-06",18.65,19.05,18.32,18.98,781700.0],["2018-06-07",19.11,19.5,18.75,18.96,423500.0],["2018-06-08",19.06,19.45,18.73,18.99,500100.0],["2018-06-11",19.06,19.37,18.809,19.16,540700.0],["2018-06-12",19.22,19.64,19.03,19.61,787700.0],["2018-06-13",19.61,20.18,19.41,19.53,1524700.0],["2018-06-14",19.54,19.74,19.23,19.73,1323200.0],["2018-06-15",19.72,19.98,19.365,19.58,1976300.0],["2018-06-18",19.42,19.91,19.25,19.53,1760000.0],["2018-06-19",19.43,19.59,18.71,18.84,1258800.0],["2018-06-20",18.85,19.295,18.17,18.22,844900.0],["2018-06-21",18.22,18.22,16.87,17.05,1070500.0],["2018-06-22",17.61,17.9,16.51,17.29,3091700.0],["2018-06-25",16.92,17.15,16.57,17.06,1176700.0],["2018-06-26",17.19,17.19,16.64,16.89,638400.0],["2018-06-27",16.95,17.05,16.07,16.08,756600.0],["2018-06-28",15.98,16.44,15.77,16.37,1120300.0],["2018-06-29",16.4,16.91,16.3,16.41,900400.0],["2018-07-02",16.2,16.53,16.02,16.51,383800.0],["2018-07-03",16.49,16.82,16.06,16.4,314800.0],["2018-07-05",16.56,16.99,16.33,16.9,664200.0],["2018-07-06",16.9,17.17,16.65,17.09,393300.0],["2018-07-09",17.08,17.67,17.01,17.64,492700.0],["2018-07-10",17.68,17.83,17.58,17.65,853600.0],["2018-07-11",17.56,18.09,17.4,18.08,1279600.0],["2018-07-12",18.19,18.61,18.1,18.32,1038300.0],["2018-07-13",18.28,18.9,18.28,18.76,4270600.0],["2018-07-16",18.73,18.73,18.35,18.53,1101600.0],["2018-07-17",18.53,18.815,18.33,18.69,1183000.0],["2018-07-18",18.61,18.65,18.3,18.45,1640100.0],["2018-07-19",18.47,18.65,18.37,18.49,682900.0],["2018-07-20",18.5,18.73,18.4,18.52,1015300.0],["2018-07-23",19.08,19.66,18.85,19.27,1983300.0],["2018-07-24",19.31,19.62,19.0,19.25,1342600.0],["2018-07-25",19.2,19.46,18.886,19.1,1513600.0],["2018-07-26",19.06,19.24,18.67,18.98,922300.0],["2018-07-27",18.95,19.0,18.44,18.63,774500.0],["2018-07-30",18.75,19.33,18.595,18.94,903900.0],["2018-07-31",18.96,19.35,18.89,19.17,617200.0],["2018-08-01",18.9,19.25,18.71,19.25,542200.0],["2018-08-02",18.98,19.27,18.72,19.2,1190600.0],["2018-08-03",19.24,19.53,19.13,19.37,591900.0],["2018-08-06",19.32,19.85,19.15,19.82,761100.0],["2018-08-07",19.65,20.59,19.65,20.28,1436700.0],["2018-08-08",20.21,20.55,19.985,20.18,1545700.0],["2018-08-09",18.1,21.39,18.09,20.14,3356800.0],["2018-08-10",20.03,20.5,19.78,20.3,1243000.0],["2018-08-13",20.9,21.65,20.785,21.43,2434100.0],["2018-08-14",21.38,22.28,21.29,22.15,2004100.0],["2018-08-15",22.1,22.41,21.84,21.93,1509000.0],["2018-08-16",21.92,22.17,20.68,21.63,1439400.0],["2018-08-17",21.52,21.72,21.255,21.52,1113700.0],["2018-08-20",22.05,24.43,22.0,24.27,3077900.0],["2018-08-21",24.15,24.25,23.37,23.76,1551900.0],["2018-08-22",23.8,24.48,23.51,24.0,828300.0],["2018-08-23",23.93,24.07,23.51,23.67,551400.0],["2018-08-24",23.85,23.85,22.78,23.07,897400.0],["2018-08-27",23.36,23.36,22.65,23.02,525300.0],["2018-08-28",23.02,23.24,22.78,23.06,446600.0],["2018-08-29",23.11,23.2,22.59,22.7,498600.0],["2018-08-30",22.66,22.92,22.315,22.49,501200.0],["2018-08-31",22.35,23.17,22.35,23.1,1239500.0],["2018-09-04",22.97,24.08,22.94,23.5,1270700.0],["2018-09-05",23.54,24.0,23.39,23.85,776300.0],["2018-09-06",23.87,23.89,23.44,23.69,1000900.0],["2018-09-07",23.55,24.35,23.51,24.09,1189300.0],["2018-09-10",24.15,24.19,23.06,23.1,1084800.0],["2018-09-11",23.36,23.49,22.75,23.33,1199200.0],["2018-09-12",23.49,23.66,23.05,23.36,2105500.0],["2018-09-13",23.56,23.85,23.36,23.71,1148300.0],["2018-09-14",23.64,23.71,23.39,23.47,893700.0],["2018-09-17",23.47,23.54,22.12,22.81,1575600.0],["2018-09-18",22.8,23.55,22.7,23.46,1035100.0],["2018-09-19",23.57,24.2,23.36,23.8,1016900.0],["2018-09-20",23.91,24.2,23.85,24.19,681000.0],["2018-09-21",24.06,24.35,23.45,23.56,871600.0],["2018-09-24",23.49,23.75,23.0,23.4,621100.0],["2018-09-25",23.55,23.56,22.5,22.67,1085800.0],["2018-09-26",22.69,22.69,21.93,22.07,780900.0],["2018-09-27",22.13,22.31,21.64,21.88,783600.0],["2018-09-28",21.9,22.19,21.62,22.19,883500.0],["2018-10-01",22.4,22.5,21.16,21.49,2609700.0],["2018-10-02",21.45,21.71,20.675,21.1,2987000.0],["2018-10-03",20.84,21.83,20.445,20.7,2054400.0],["2018-10-04",20.45,20.68,20.07,20.42,1911500.0],["2018-10-05",20.44,20.74,19.94,20.54,1981800.0],["2018-10-08",20.48,20.83,19.91,19.99,1713400.0],["2018-10-09",19.95,19.95,19.06,19.28,1257300.0],["2018-10-10",19.33,19.54,18.83,19.08,2025100.0],["2018-10-11",19.01,19.15,18.02,18.65,1703700.0],["2018-10-12",19.0,19.07,18.425,18.81,1122200.0],["2018-10-15",18.44,18.87,18.265,18.73,809100.0],["2018-10-16",17.7,18.525,17.24,18.47,2363600.0],["2018-10-17",18.35,18.86,17.32,18.47,1878700.0],["2018-10-18",18.54,18.75,18.39,18.51,1923100.0],["2018-10-19",18.47,18.97,18.36,18.73,962700.0],["2018-10-22",18.8,19.11,18.5,18.99,1324400.0],["2018-10-23",18.71,19.68,18.52,19.45,2182700.0],["2018-10-24",19.34,19.55,17.71,17.74,2150000.0],["2018-10-25",17.85,18.36,17.39,18.31,1294400.0],["2018-10-26",18.12,18.77,17.93,18.36,731500.0],["2018-10-29",18.66,18.99,17.885,18.12,749800.0],["2018-10-30",18.01,18.57,18.01,18.46,501900.0],["2018-10-31",18.68,18.71,18.18,18.45,585200.0],["2018-11-01",18.6,19.89,18.6,19.67,815500.0],["2018-11-02",19.79,19.88,18.58,18.97,1058900.0],["2018-11-05",19.01,19.24,18.11,18.23,1198400.0],["2018-11-06",18.25,19.72,18.2,19.09,3174100.0],["2018-11-07",19.04,21.215,18.66,20.58,1574200.0],["2018-11-08",20.58,20.96,19.88,20.07,1006200.0],["2018-11-09",20.0,20.17,19.38,19.75,616500.0],["2018-11-12",19.7,20.24,19.31,19.96,762800.0],["2018-11-13",20.23,20.4,19.22,19.27,543400.0],["2018-11-14",19.31,19.67,18.09,18.68,750200.0],["2018-11-15",18.49,18.88,18.24,18.5,481700.0],["2018-11-16",18.39,18.59,17.95,18.51,749300.0],["2018-11-19",18.55,18.97,18.47,18.72,440800.0],["2018-11-20",18.42,18.89,18.18,18.6,603600.0],["2018-11-21",18.78,19.095,18.45,18.62,446100.0],["2018-11-23",18.53,19.01,18.39,18.44,247300.0],["2018-11-26",18.69,19.26,18.52,18.55,539300.0],["2018-11-27",18.56,18.56,17.92,18.03,509800.0],["2018-11-28",18.19,19.06,18.04,18.98,736100.0],["2018-11-29",18.9,19.32,18.77,18.87,489500.0],["2018-11-30",18.89,19.0,17.5,17.71,1183300.0],["2018-12-03",17.99,18.4,17.57,18.19,627200.0],["2018-12-04",18.06,18.17,17.63,17.67,751600.0],["2018-12-06",17.5,17.735,16.96,17.39,596700.0],["2018-12-07",17.35,17.81,17.08,17.35,872100.0],["2018-12-10",17.27,17.46,16.3,16.89,951100.0],["2018-12-11",17.07,17.28,16.43,16.66,758300.0],["2018-12-12",16.81,17.33,16.5,16.58,710700.0],["2018-12-13",16.64,16.85,16.26,16.33,346600.0],["2018-12-14",15.06,16.26,15.06,16.11,1323500.0],["2018-12-17",16.05,16.54,15.92,16.21,919300.0],["2018-12-18",16.41,16.59,15.9,15.91,1759100.0],["2018-12-19",15.99,16.38,14.97,14.99,656700.0],["2018-12-20",15.03,15.15,13.85,14.15,1584000.0],["2018-12-21",14.08,14.16,13.07,13.09,2324700.0],["2018-12-24",12.96,13.64,12.8,13.25,872200.0],["2018-12-26",13.4,14.45,13.25,14.43,714000.0],["2018-12-27",14.1,14.242,13.25,14.05,652100.0],["2018-12-28",14.12,14.185,13.67,13.85,512000.0],["2018-12-31",13.99,14.03,13.28,13.53,683900.0],["2019-01-02",13.33,14.22,13.21,14.1,834500.0],["2019-01-03",14.0,14.24,13.42,13.58,1583300.0],["2019-01-04",13.81,15.08,13.7,14.84,1717100.0],["2019-01-07",14.79,15.28,14.39,14.83,833100.0],["2019-01-08",14.93,15.14,13.755,13.83,1620300.0],["2019-01-09",13.83,14.02,12.49,13.36,8457200.0],["2019-01-10",13.33,13.97,13.15,13.67,1047400.0],["2019-01-11",13.48,13.63,12.9,13.35,1082000.0],["2019-01-14",13.21,13.55,12.83,12.96,883600.0],["2019-01-15",12.97,13.245,12.74,12.94,581000.0],["2019-01-16",13.0,13.205,12.42,12.43,639000.0],["2019-01-17",12.43,12.66,12.25,12.49,735400.0],["2019-01-18",12.46,12.62,12.227,12.42,518900.0],["2019-01-22",12.3,12.775,12.1,12.44,756400.0],["2019-01-23",12.51,12.8,12.3,12.49,524400.0],["2019-01-24",12.45,12.64,11.91,11.99,906300.0],["2019-01-25",12.06,12.196,11.66,11.94,2112400.0],["2019-01-28",11.95,12.52,11.938,12.29,766400.0],["2019-01-29",12.17,12.32,12.02,12.22,321700.0],["2019-01-30",12.28,12.35,11.8,11.97,607900.0],["2019-01-31",11.91,12.72,11.9,12.28,683400.0],["2019-02-01",12.27,12.68,12.14,12.38,536500.0],["2019-02-04",12.42,13.025,12.355,12.95,547100.0],["2019-02-05",13.0,13.57,12.99,13.09,660800.0],["2019-02-06",13.02,13.17,12.61,12.86,422900.0],["2019-02-07",12.81,12.9,12.44,12.57,362200.0],["2019-02-08",12.47,13.02,12.4,12.87,457500.0],["2019-02-11",12.94,13.23,12.88,13.2,530300.0],["2019-02-12",13.25,13.88,13.24,13.6,644500.0],["2019-02-13",13.6,13.73,13.14,13.33,677300.0],["2019-02-14",13.33,13.46,13.06,13.24,381800.0],["2019-02-15",13.37,13.75,13.24,13.74,448600.0],["2019-02-19",13.72,14.02,13.57,14.01,535700.0],["2019-02-20",14.03,14.19,13.45,13.47,528800.0],["2019-02-21",13.45,13.73,13.29,13.53,393200.0],["2019-02-22",13.54,13.665,13.21,13.61,585100.0],["2019-02-25",13.73,13.81,13.185,13.2,500200.0],["2019-02-26",13.1,13.25,12.34,12.35,1519600.0],["2019-02-27",12.3,12.96,12.06,12.45,1228200.0],["2019-02-28",12.46,13.776,12.0,13.53,2037500.0],["2019-03-01",13.55,14.22,13.41,13.5,1371900.0],["2019-03-04",13.56,13.68,12.77,12.93,1006500.0],["2019-03-05",13.09,13.105,12.53,12.7,717600.0],["2019-03-06",12.76,12.84,12.24,12.4,845700.0],["2019-03-07",12.34,12.43,12.09,12.31,473200.0],["2019-03-08",11.81,12.27,11.81,11.91,569600.0],["2019-03-11",11.88,12.02,11.63,11.87,713600.0],["2019-03-12",11.98,12.4,11.8,12.28,778400.0],["2019-03-13",12.72,14.035,12.54,13.85,2848100.0],["2019-03-14",13.73,14.11,13.49,13.94,2261200.0],["2019-03-15",14.02,14.04,13.5,13.94,2460800.0],["2019-03-18",13.9,14.79,13.84,14.34,1302800.0],["2019-03-19",14.54,14.65,14.13,14.41,910100.0],["2019-03-20",14.51,14.51,14.04,14.3,738500.0],["2019-03-21",14.14,14.6,14.14,14.53,460400.0],["2019-03-22",14.44,14.52,13.87,14.05,680900.0],["2019-03-25",14.09,14.16,13.6,13.82,569700.0],["2019-03-26",13.92,14.42,13.862,14.36,787800.0],["2019-03-27",14.33,14.57,14.06,14.23,777600.0],["2019-03-28",14.23,14.31,13.85,13.99,374600.0],["2019-03-29",14.06,14.44,13.935,14.17,593300.0],["2019-04-01",14.3,14.55,14.14,14.29,517300.0],["2019-04-02",14.25,14.25,13.76,13.95,669900.0],["2019-04-03",14.08,14.58,13.98,14.29,799700.0],["2019-04-04",14.24,14.65,14.19,14.26,572100.0],["2019-04-05",14.26,14.52,14.1,14.1,769100.0],["2019-04-08",14.11,14.19,13.83,14.0,484200.0],["2019-04-09",13.95,14.0,13.51,13.72,511100.0],["2019-04-10",13.74,13.89,13.59,13.72,521700.0],["2019-04-11",13.77,13.77,13.27,13.42,429500.0],["2019-04-12",13.53,13.66,12.94,13.03,442800.0],["2019-04-15",13.08,13.31,12.92,13.28,622900.0],["2019-04-16",13.42,13.73,13.326,13.68,641800.0],["2019-04-17",13.74,13.762,12.284,12.51,2609000.0],["2019-04-18",12.48,12.84,12.3,12.7,1149100.0],["2019-04-22",12.67,12.95,12.58,12.83,864200.0],["2019-04-23",12.86,13.05,12.63,12.86,587500.0],["2019-04-24",12.89,13.0,12.44,12.46,530000.0],["2019-04-25",12.43,12.43,12.04,12.37,426000.0],["2019-04-26",12.42,12.54,12.27,12.43,482000.0],["2019-04-29",12.51,12.91,12.37,12.84,406600.0],["2019-04-30",12.8,12.92,12.53,12.87,644000.0],["2019-05-01",12.9,12.91,12.62,12.67,512300.0],["2019-05-02",12.62,13.34,12.62,13.32,464600.0],["2019-05-03",13.4,13.805,13.2,13.69,534600.0],["2019-05-06",13.41,14.3,13.41,14.05,728200.0],["2019-05-07",13.91,14.04,13.35,13.44,992800.0],["2019-05-08",13.41,13.66,13.11,13.14,1309200.0],["2019-05-09",11.76,12.05,10.58,11.04,2711300.0],["2019-05-10",10.9,11.15,10.22,10.42,2921800.0],["2019-05-13",9.9,10.04,8.86,8.91,2703400.0],["2019-05-14",9.21,9.57,8.98,9.07,2234100.0],["2019-05-15",9.0,9.1,8.23,8.71,2626500.0],["2019-05-16",8.74,9.06,8.6,8.72,1099800.0],["2019-05-17",8.73,8.974,8.51,8.57,778000.0],["2019-05-20",8.53,8.66,8.2,8.26,714000.0],["2019-05-21",9.11,9.5,8.88,9.13,2276500.0],["2019-05-22",9.14,9.28,8.53,8.63,1343000.0],["2019-05-23",8.5,8.576,8.215,8.25,963500.0],["2019-05-24",8.25,8.33,7.9,8.29,975900.0],["2019-05-28",8.39,8.528,7.875,8.0,1293200.0],["2019-05-29",7.91,8.22,7.665,8.12,1586900.0],["2019-05-30",8.15,8.375,7.725,7.81,1161600.0],["2019-05-31",7.71,7.83,7.382,7.54,1213200.0],["2019-06-03",7.54,8.05,7.54,7.95,1149100.0],["2019-06-04",8.06,8.37,7.95,8.11,793000.0],["2019-06-05",8.13,8.176,7.49,7.97,1730500.0],["2019-06-06",7.98,8.01,7.57,7.75,1052600.0],["2019-06-07",7.79,7.9,7.62,7.65,665300.0],["2019-06-10",7.73,7.82,7.62,7.69,777000.0],["2019-06-11",7.71,7.74,7.355,7.45,985600.0],["2019-06-12",7.43,7.585,7.19,7.32,720300.0],["2019-06-13",7.38,7.45,7.15,7.34,553900.0],["2019-06-14",7.31,7.33,6.84,6.87,974800.0],["2019-06-17",6.86,7.01,6.77,6.9,1442500.0],["2019-06-18",6.98,7.28,6.89,7.0,724800.0],["2019-06-19",7.01,7.05,6.55,6.79,2528700.0],["2019-06-20",6.89,7.14,6.76,6.91,1511400.0],["2019-06-21",6.86,7.18,6.68,6.9,1029000.0],["2019-06-24",6.87,6.96,6.375,6.44,1132800.0],["2019-06-25",6.47,6.73,6.23,6.59,2617800.0],["2019-06-26",6.63,6.92,6.58,6.86,1289900.0],["2019-06-27",6.88,7.275,6.88,7.09,754700.0],["2019-06-28",7.14,7.48,7.14,7.17,1990200.0],["2019-07-01",7.26,7.47,7.03,7.1,1184000.0],["2019-07-02",7.12,7.12,6.71,6.91,702700.0],["2019-07-03",6.92,7.065,6.85,6.97,243700.0],["2019-07-05",6.91,7.07,6.65,6.66,550200.0],["2019-07-08",7.28,7.28,6.61,6.74,1162300.0],["2019-07-09",6.67,6.89,6.54,6.81,691700.0],["2019-07-10",5.05,5.08,4.323,4.36,9959400.0],["2019-07-11",4.37,4.37,4.022,4.05,4435700.0],["2019-07-12",4.05,4.08,3.69,3.7,4548200.0],["2019-07-15",3.74,3.74,3.41,3.51,4813000.0],["2019-07-16",3.52,3.555,3.2,3.27,5215000.0],["2019-07-17",3.27,3.535,3.18,3.4,2725100.0],["2019-07-18",3.45,3.56,3.37,3.39,1320900.0],["2019-07-19",3.38,3.42,3.26,3.4,1463000.0],["2019-07-22",3.6,3.66,3.4,3.44,2415900.0],["2019-07-23",3.48,3.79,3.46,3.67,3676200.0],["2019-07-24",3.67,3.71,3.52,3.66,1987700.0],["2019-07-25",3.68,3.685,3.5,3.53,2051800.0],["2019-07-26",3.53,3.72,3.53,3.65,1508000.0],["2019-07-29",3.83,3.89,3.64,3.65,2066400.0],["2019-07-30",3.66,3.77,3.6,3.73,1359100.0],["2019-07-31",3.75,3.85,3.62,3.66,2320100.0],["2019-08-01",3.62,3.72,3.45,3.53,1700000.0],["2019-08-02",3.45,3.49,3.21,3.25,1961700.0],["2019-08-05",3.05,3.13,2.929,3.02,5760900.0],["2019-08-06",3.06,3.13,2.78,2.99,3064300.0],["2019-08-07",2.97,2.97,2.79,2.91,2814600.0],["2019-08-08",3.09,3.09,2.89,2.99,2513400.0],["2019-08-09",3.0,3.027,2.855,2.91,1484700.0],["2019-08-12",2.94,2.94,2.79,2.84,2293100.0],["2019-08-13",2.85,3.02,2.82,2.85,1127400.0],["2019-08-14",2.79,2.82,2.56,2.57,2435000.0],["2019-08-15",2.6,2.64,2.38,2.4,1862400.0],["2019-08-16",2.41,2.52,2.39,2.42,2400300.0],["2019-08-19",2.5,2.89,2.5,2.86,2329200.0],["2019-08-20",2.89,2.9,2.635,2.77,1854400.0],["2019-08-21",2.81,2.86,2.67,2.78,1563400.0],["2019-08-22",2.76,2.785,2.67,2.68,834100.0],["2019-08-23",2.65,2.72,2.51,2.52,1263200.0],["2019-08-26",2.57,2.66,2.48,2.53,2024400.0],["2019-08-27",2.55,2.56,2.27,2.29,2037300.0],["2019-08-28",2.38,2.46,2.32,2.4,965600.0],["2019-08-29",2.42,2.625,2.36,2.61,1468400.0],["2019-08-30",2.62,2.62,2.43,2.55,1049000.0],["2019-09-03",2.5,2.6,2.45,2.57,1126300.0],["2019-09-04",2.62,2.66,2.5,2.65,2026700.0],["2019-09-05",2.69,2.785,2.47,2.75,1451200.0],["2019-09-06",2.73,3.03,2.65,2.94,3541400.0],["2019-09-09",2.99,3.04,2.94,3.0,3082300.0],["2019-09-10",3.01,3.5,3.0,3.49,3261400.0],["2019-09-11",3.59,4.08,3.25,3.46,5201700.0],["2019-09-12",3.25,3.57,3.09,3.49,1995400.0],["2019-09-13",3.42,3.56,3.4,3.49,1300300.0],["2019-09-16",3.46,3.495,3.33,3.34,1869500.0],["2019-09-17",3.32,3.32,3.06,3.17,1759000.0],["2019-09-18",3.1,3.28,3.04,3.26,2567300.0],["2019-09-19",3.28,3.28,3.12,3.15,1386100.0],["2019-09-20",3.16,3.38,3.103,3.34,2768600.0],["2019-09-23",3.24,3.38,3.1,3.28,1540900.0],["2019-09-24",3.26,3.345,3.145,3.26,1463800.0],["2019-09-25",3.21,3.4,3.21,3.38,1367700.0],["2019-09-26",3.37,3.37,3.155,3.26,1698900.0],["2019-09-27",3.3,3.47,3.17,3.2,1324300.0],["2019-09-30",3.19,3.227,2.87,2.9,2143700.0],["2019-10-01",2.92,3.12,2.803,2.83,1423800.0],["2019-10-02",2.8,2.85,2.635,2.8,935000.0],["2019-10-03",2.81,3.02,2.75,3.01,999500.0],["2019-10-04",3.02,3.2,2.92,3.17,1055000.0],["2019-10-07",3.09,3.18,3.025,3.14,988000.0],["2019-10-08",3.06,3.12,2.9,3.03,1248900.0],["2019-10-09",3.07,3.13,2.81,2.83,1577400.0],["2019-10-10",2.86,3.03,2.765,2.89,1252600.0],["2019-10-11",2.97,3.14,2.7,2.72,3216600.0],["2019-10-14",2.76,2.825,2.69,2.7,836800.0],["2019-10-15",2.71,2.945,2.66,2.92,1133000.0],["2019-10-16",2.93,3.05,2.87,2.9,1017800.0],["2019-10-17",2.96,3.02,2.89,3.01,1183000.0],["2019-10-18",2.99,3.07,2.94,2.99,1173700.0],["2019-10-21",3.0,3.07,2.9,2.96,829200.0],["2019-10-22",3.02,3.05,2.94,3.01,617100.0],["2019-10-23",3.0,3.07,2.95,3.07,658700.0],["2019-10-24",3.07,3.078,2.97,3.05,556500.0],["2019-10-25",3.02,3.48,3.0,3.42,2159200.0],["2019-10-28",3.39,3.485,3.185,3.2,1617700.0],["2019-10-29",3.21,3.44,3.11,3.41,843300.0],["2019-10-30",3.38,3.39,3.12,3.19,1039800.0],["2019-10-31",3.15,3.176,3.04,3.08,1060000.0],["2019-11-01",3.12,3.435,3.117,3.43,912700.0],["2019-11-04",3.45,3.55,3.3,3.42,1603400.0],["2019-11-05",3.42,3.67,3.35,3.44,1574200.0],["2019-11-06",2.51,2.99,2.51,2.76,5394800.0],["2019-11-07",2.71,2.79,2.605,2.65,1939800.0],["2019-11-08",2.7,2.83,2.64,2.73,1429000.0],["2019-11-11",2.7,2.73,2.62,2.65,1133700.0],["2019-11-12",2.58,2.95,2.53,2.7,2062300.0],["2019-11-13",2.7,2.77,2.61,2.75,1273000.0],["2019-11-14",2.73,2.76,2.67,2.71,1854000.0],["2019-11-15",2.75,2.78,2.7,2.75,1691000.0],["2019-11-18",2.76,2.86,2.75,2.83,1824300.0],["2019-11-19",2.89,3.15,2.875,3.04,1523300.0],["2019-11-20",3.02,3.11,2.99,3.1,1356200.0],["2019-11-21",3.09,3.11,3.01,3.04,974200.0],["2019-11-22",3.07,3.2,3.03,3.12,1027000.0],["2019-11-25",3.15,3.45,3.15,3.38,2521600.0],["2019-11-26",3.31,3.445,2.97,3.04,3085500.0],["2019-11-27",3.06,3.31,3.06,3.28,1472200.0],["2019-11-29",3.22,3.8,3.17,3.76,2244500.0],["2019-12-02",3.8,4.23,3.8,3.84,3943000.0],["2019-12-03",4.11,4.2,3.77,4.04,5175800.0],["2019-12-04",4.01,4.2,3.92,4.05,3535300.0],["2019-12-05",4.08,4.11,3.68,3.71,2390800.0],["2019-12-06",3.79,3.85,3.66,3.68,1825300.0],["2019-12-09",3.75,3.76,3.55,3.56,1454400.0],["2019-12-10",3.53,3.63,3.42,3.5,1778500.0],["2019-12-11",3.52,3.54,3.38,3.48,1497900.0],["2019-12-12",4.69,5.35,4.32,5.04,48231900.0],["2019-12-13",4.92,5.19,4.63,4.76,8913400.0],["2019-12-16",4.92,5.79,4.88,5.56,11205400.0],["2019-12-17",5.62,5.67,5.0,5.14,5072900.0],["2019-12-18",5.14,5.25,4.9,4.93,3691700.0],["2019-12-19",4.94,5.155,4.71,4.74,3707600.0],["2019-12-20",4.74,4.89,4.61,4.84,6998200.0],["2019-12-23",4.82,4.82,4.58,4.61,1679600.0],["2019-12-24",4.64,4.76,4.6,4.67,878000.0],["2019-12-26",4.67,4.715,4.52,4.58,2000300.0],["2019-12-27",4.59,4.605,4.37,4.51,1194800.0],["2019-12-30",4.48,4.59,4.48,4.5,945500.0],["2019-12-31",4.5,4.938,4.49,4.82,1739300.0],["2020-01-02",4.98,5.13,4.68,4.77,1912500.0],["2020-01-03",4.78,4.86,4.615,4.72,1480000.0],["2020-01-06",4.69,4.845,4.64,4.73,2034400.0],["2020-01-07",4.76,4.76,4.5,4.68,1606900.0],["2020-01-08",4.7,4.7,4.45,4.52,1470700.0],["2020-01-09",4.62,4.73,4.45,4.69,1969700.0],["2020-01-10",4.65,4.71,4.48,4.51,1411000.0],["2020-01-13",4.53,4.58,4.345,4.5,1523900.0],["2020-01-14",4.53,5.06,4.49,5.02,2376900.0],["2020-01-15",4.93,5.255,4.9,5.13,2520400.0],["2020-01-16",5.22,5.68,5.22,5.35,2250300.0],["2020-01-17",5.39,5.44,5.02,5.1,1786600.0],["2020-01-21",5.14,5.38,5.09,5.32,1624700.0],["2020-01-22",5.32,5.42,5.11,5.13,1021500.0],["2020-01-23",5.12,5.2,4.92,5.09,937700.0],["2020-01-24",5.09,5.09,4.71,4.73,1264300.0],["2020-01-27",4.58,4.746,4.53,4.61,1196000.0],["2020-01-28",4.67,4.79,4.58,4.7,488500.0],["2020-01-29",4.7,4.78,4.6,4.62,641300.0],["2020-01-30",4.57,4.76,4.52,4.64,871900.0],["2020-01-31",4.6,4.62,4.42,4.49,963500.0],["2020-02-03",4.54,4.619,4.23,4.43,1330100.0],["2020-02-04",4.5,4.78,4.45,4.63,1077400.0],["2020-02-05",4.8,4.945,4.79,4.85,1004800.0],["2020-02-06",4.9,4.94,4.76,4.87,759900.0],["2020-02-07",4.83,4.89,4.68,4.85,871200.0],["2020-02-10",4.81,5.1,4.78,5.08,1015900.0],["2020-02-11",5.13,5.2,5.02,5.04,1095100.0],["2020-02-12",5.15,5.32,5.015,5.11,1624600.0],["2020-02-13",5.07,5.13,4.955,4.98,821800.0],["2020-02-14",4.96,5.11,4.845,4.91,710400.0],["2020-02-18",4.95,4.99,4.51,4.8,1118900.0],["2020-02-19",4.81,4.93,4.79,4.89,765000.0],["2020-02-20",4.84,4.84,4.6,4.62,1495700.0],["2020-02-21",4.63,4.79,4.54,4.65,793900.0],["2020-02-24",4.47,4.56,4.23,4.44,1451600.0],["2020-02-25",4.61,4.77,4.45,4.76,1913200.0],["2020-02-26",4.93,4.97,3.76,3.85,4765100.0],["2020-02-27",3.9,3.97,3.495,3.79,1919800.0],["2020-02-28",3.54,3.86,3.43,3.85,1890000.0],["2020-03-02",3.86,3.99,3.636,3.98,1743900.0],["2020-03-03",4.0,4.07,3.745,3.82,1910700.0],["2020-03-04",3.96,4.17,3.86,4.09,2246300.0],["2020-03-05",3.96,4.042,3.65,3.68,1650900.0],["2020-03-06",3.63,3.71,3.45,3.46,1222900.0],["2020-03-09",3.33,3.33,2.82,3.03,2272600.0],["2020-03-10",3.19,3.22,2.85,3.18,1694400.0],["2020-03-11",3.24,3.47,3.14,3.25,2973800.0],["2020-03-12",3.03,3.18,2.84,2.85,1891100.0],["2020-03-13",3.05,3.12,2.78,3.03,1733000.0],["2020-03-16",2.7,2.84,2.45,2.46,2296000.0],["2020-03-17",2.56,3.0,2.4,2.98,2686100.0],["2020-03-18",2.87,2.95,2.52,2.64,1834800.0],["2020-03-19",2.76,3.28,2.67,3.19,4328200.0],["2020-03-20",4.02,4.02,3.2,3.57,5606300.0],["2020-03-23",3.93,4.38,3.445,3.81,6133900.0],["2020-03-24",4.07,4.09,3.42,3.61,3630500.0],["2020-03-25",3.57,3.69,3.37,3.49,2424800.0],["2020-03-26",3.54,3.62,3.29,3.45,2794500.0],["2020-03-27",3.35,3.39,2.96,3.0,2930700.0],["2020-03-30",3.04,3.24,3.0,3.07,1620400.0],["2020-03-31",3.11,3.57,3.11,3.48,3317200.0],["2020-04-01",3.27,3.34,3.01,3.03,2150000.0],["2020-04-02",3.1,3.18,2.91,3.05,1817300.0],["2020-04-03",3.03,3.11,2.71,2.87,2283900.0],["2020-04-06",3.03,3.16,2.97,3.14,1525400.0],["2020-04-07",3.2,3.277,2.86,2.91,2325200.0],["2020-04-08",3.01,3.15,2.965,3.1,1768200.0],["2020-04-09",3.06,3.41,3.05,3.32,2490100.0],["2020-04-13",3.27,3.45,3.16,3.44,1302200.0],["2020-04-14",3.49,3.63,3.32,3.36,1395600.0],["2020-04-15",3.2,3.57,3.068,3.5,2223800.0],["2020-04-16",3.48,3.58,3.2,3.24,1886500.0],["2020-04-17",3.38,3.46,3.26,3.39,1181900.0],["2020-04-20",3.26,3.475,3.21,3.3,1318800.0],["2020-04-21",3.23,3.3,3.07,3.13,1697000.0],["2020-04-22",3.2,3.27,3.14,3.19,855000.0],["2020-04-23",3.19,3.28,3.11,3.15,920700.0],["2020-04-24",3.14,3.27,3.08,3.2,1184800.0],["2020-04-27",3.26,3.58,3.235,3.53,1943300.0],["2020-04-28",3.6,3.73,3.45,3.63,1251600.0],["2020-04-29",3.74,4.025,3.67,3.87,2112500.0],["2020-04-30",3.78,3.81,3.55,3.63,988800.0],["2020-05-01",3.49,3.57,3.27,3.34,1207700.0],["2020-05-04",3.32,3.455,3.24,3.39,779100.0],["2020-05-05",3.48,3.65,3.48,3.57,972600.0],["2020-05-06",3.56,3.63,3.37,3.39,950600.0],["2020-05-07",3.45,3.605,3.439,3.55,1289100.0],["2020-05-08",3.64,3.64,3.46,3.55,1396500.0],["2020-05-11",3.91,4.74,3.9,4.56,12213000.0],["2020-05-12",4.65,4.65,4.2,4.27,3932000.0],["2020-05-13",4.31,4.44,4.05,4.36,2178500.0],["2020-05-14",4.29,4.29,4.07,4.1,1872200.0],["2020-05-15",4.1,4.24,4.05,4.12,1227300.0],["2020-05-18",4.32,4.59,4.31,4.38,2499100.0],["2020-05-19",4.4,4.635,4.39,4.53,2008100.0],["2020-05-20",4.61,4.66,4.52,4.57,1202700.0],["2020-05-21",4.5,4.66,4.33,4.53,1608400.0],["2020-05-22",4.51,4.84,4.42,4.69,1966200.0],["2020-05-26",4.9,5.0,4.79,4.97,2636000.0],["2020-05-27",5.05,5.13,4.705,4.95,2327000.0],["2020-05-28",4.87,5.02,4.79,4.84,1170100.0],["2020-05-29",4.74,4.895,4.66,4.87,1383300.0],["2020-06-01",4.87,4.91,4.75,4.76,1777200.0],["2020-06-02",4.78,4.81,4.635,4.7,1534400.0],["2020-06-03",4.78,4.83,4.68,4.79,1181500.0],["2020-06-04",4.73,4.815,4.58,4.67,1564900.0],["2020-06-05",4.78,5.0,4.7,4.95,2150400.0],["2020-06-08",5.01,5.1,4.92,5.08,1714100.0],["2020-06-09",4.97,5.56,4.94,5.46,2699100.0],["2020-06-10",5.43,5.465,4.97,5.06,1789200.0],["2020-06-11",4.88,4.96,4.42,4.43,1770200.0],["2020-06-12",4.73,4.76,4.4,4.48,1249500.0],["2020-06-15",4.38,4.555,4.253,4.36,1517100.0],["2020-06-16",4.57,4.77,4.43,4.74,1243800.0],["2020-06-17",4.76,4.87,4.66,4.82,1000800.0],["2020-06-18",4.77,4.95,4.7,4.95,1383700.0],["2020-06-19",5.06,5.1,4.78,4.83,2350500.0],["2020-06-22",4.8,5.13,4.69,5.11,2096400.0],["2020-06-23",5.16,5.16,5.02,5.07,1422900.0],["2020-06-24",4.97,5.01,4.75,4.82,1318200.0],["2020-06-25",4.77,4.89,4.65,4.83,1844000.0],["2020-06-26",4.83,4.84,4.45,4.58,2927900.0],["2020-06-29",4.65,4.83,4.58,4.67,943800.0],["2020-06-30",4.63,4.77,4.59,4.76,1022700.0],["2020-07-01",4.78,4.87,4.57,4.64,913400.0],["2020-07-02",4.73,4.73,4.5,4.52,961100.0],["2020-07-06",4.6,4.71,4.55,4.68,777800.0],["2020-07-07",4.68,4.695,4.52,4.54,649000.0],["2020-07-08",4.53,4.54,4.34,4.51,1069700.0],["2020-07-09",4.51,4.55,4.3,4.36,821700.0],["2020-07-10",4.31,4.72,4.3,4.65,1536200.0],["2020-07-13",4.74,5.085,4.69,4.91,1981000.0],["2020-07-14",4.89,4.9,4.56,4.67,1807500.0],["2020-07-15",4.94,5.09,4.84,4.97,1658900.0],["2020-07-16",4.94,4.97,4.76,4.85,1012800.0],["2020-07-17",4.85,5.005,4.84,4.86,786000.0],["2020-07-20",4.88,4.93,4.68,4.69,1059400.0],["2020-07-21",4.76,4.83,4.55,4.55,1623700.0],["2020-07-22",4.55,4.6,4.41,4.44,1122000.0],["2020-07-23",4.39,4.495,4.35,4.46,848500.0],["2020-07-24",4.41,4.43,4.27,4.29,836000.0],["2020-07-27",4.25,4.275,4.05,4.11,945700.0],["2020-07-28",4.09,4.23,4.05,4.19,689600.0],["2020-07-29",4.21,4.56,4.12,4.55,1429600.0],["2020-07-30",4.45,4.51,4.33,4.36,820100.0],["2020-07-31",4.3,4.4,4.28,4.33,743800.0],["2020-08-03",4.36,4.72,4.315,4.71,1170100.0],["2020-08-04",4.71,4.83,4.59,4.66,817700.0],["2020-08-05",4.77,5.46,4.74,5.27,3946700.0],["2020-08-06",4.53,4.95,4.42,4.67,2921600.0],["2020-08-07",4.64,4.68,4.38,4.41,1756200.0],["2020-08-10",4.4,4.48,4.28,4.37,1198500.0],["2020-08-11",4.43,4.464,4.21,4.22,1286500.0],["2020-08-12",4.25,4.41,4.16,4.2,1116300.0],["2020-08-13",4.15,4.305,4.101,4.27,930400.0],["2020-08-14",4.25,4.25,4.14,4.25,779400.0],["2020-08-17",4.28,4.33,4.21,4.33,590600.0],["2020-08-18",4.35,4.36,4.22,4.34,812500.0],["2020-08-19",4.38,4.425,4.2,4.22,727700.0],["2020-08-20",4.2,4.235,4.12,4.15,709600.0],["2020-08-21",4.1,4.14,4.021,4.14,1665500.0],["2020-08-24",4.15,4.177,3.96,3.98,1377100.0],["2020-08-25",4.1,4.1,3.93,4.01,1007800.0],["2020-08-26",3.98,4.36,3.97,4.26,1481800.0],["2020-08-27",4.26,4.269,4.08,4.12,967100.0],["2020-08-28",4.14,4.15,4.0,4.03,672200.0],["2020-08-31",4.01,4.14,3.99,4.11,1080500.0],["2020-09-01",4.08,4.11,3.91,3.97,1189900.0],["2020-09-02",3.97,3.98,3.83,3.86,1090000.0],["2020-09-03",3.87,3.935,3.72,3.73,915500.0],["2020-09-04",3.72,3.74,3.45,3.65,1060400.0],["2020-09-08",3.58,3.61,3.47,3.54,920600.0],["2020-09-09",3.58,3.8,3.51,3.69,1196800.0],["2020-09-10",3.63,3.79,3.62,3.74,726800.0],["2020-09-11",3.77,3.88,3.64,3.67,587800.0],["2020-09-14",3.72,4.05,3.71,4.03,936400.0],["2020-09-15",4.03,4.16,3.93,4.04,930000.0],["2020-09-16",4.08,4.39,4.0,4.23,1336700.0],["2020-09-17",4.12,4.34,4.115,4.28,621800.0],["2020-09-18",4.32,4.48,4.27,4.48,1699200.0],["2020-09-21",4.35,4.4,4.07,4.24,934800.0],["2020-09-22",4.27,4.46,4.24,4.35,1369400.0],["2020-09-23",4.3,4.39,4.0,4.01,1013500.0],["2020-09-24",3.97,4.005,3.785,3.82,851800.0],["2020-09-25",3.76,4.0,3.76,3.96,536100.0],["2020-09-28",4.02,4.02,3.83,3.85,657100.0],["2020-09-29",3.84,3.92,3.76,3.85,609300.0],["2020-09-30",3.83,3.965,3.82,3.88,840800.0],["2020-10-01",3.91,4.057,3.91,4.01,718000.0],["2020-10-02",3.91,4.14,3.85,4.05,815600.0],["2020-10-05",4.13,4.18,4.01,4.13,520800.0],["2020-10-06",4.2,4.29,4.1,4.13,906400.0],["2020-10-07",4.23,4.41,4.158,4.39,1091100.0],["2020-10-08",4.45,4.73,4.387,4.53,2024800.0],["2020-10-09",4.6,4.975,4.53,4.75,2230300.0],["2020-10-12",4.76,4.95,4.66,4.81,1545200.0],["2020-10-13",4.73,4.95,4.709,4.77,1599900.0],["2020-10-14",4.81,4.925,4.69,4.89,1088500.0],["2020-10-15",4.77,5.088,4.77,5.04,1093700.0],["2020-10-16",5.03,5.5,5.008,5.15,1520400.0],["2020-10-19",5.15,5.36,5.03,5.18,890100.0],["2020-10-20",5.23,5.46,5.15,5.21,1297500.0],["2020-10-21",5.27,5.43,5.185,5.26,1093500.0],["2020-10-22",5.28,5.5,5.28,5.42,1347000.0],["2020-10-23",5.43,5.51,5.16,5.21,951800.0],["2020-10-26",5.16,5.25,4.72,4.84,1859900.0],["2020-10-27",4.87,4.909,4.67,4.67,1475200.0],["2020-10-28",4.53,4.675,4.4,4.41,1833800.0],["2020-10-29",4.42,4.47,4.235,4.36,971800.0],["2020-10-30",4.35,4.39,4.15,4.16,1289100.0],["2020-11-02",4.24,4.49,4.176,4.47,1086100.0],["2020-11-03",4.59,4.67,4.43,4.58,1650200.0],["2020-11-04",4.64,4.9,4.55,4.8,1089900.0],["2020-11-05",4.83,4.96,4.636,4.93,1906100.0],["2020-11-06",4.99,5.0,4.11,4.13,2776000.0],["2020-11-09",4.27,4.41,4.15,4.19,1630600.0],["2020-11-10",4.22,4.29,3.92,4.19,1386000.0],["2020-11-11",4.23,4.3,4.07,4.16,997400.0],["2020-11-12",4.13,4.185,4.05,4.13,1244000.0],["2020-11-13",4.14,4.15,4.06,4.14,611100.0],["2020-11-16",4.2,4.24,4.0,4.08,1361900.0],["2020-11-17",4.06,4.28,4.01,4.28,1531800.0],["2020-11-18",4.31,4.385,4.095,4.11,812700.0],["2020-11-19",4.14,4.14,4.026,4.12,773900.0],["2020-11-20",4.1,4.131,4.01,4.11,1050200.0],["2020-11-23",4.17,4.17,4.05,4.09,858500.0],["2020-11-24",4.14,4.169,4.01,4.1,1869400.0],["2020-11-25",4.1,4.125,3.9,3.98,1558600.0],["2020-11-27",4.02,4.07,3.97,4.07,727700.0],["2020-11-30",4.05,4.053,3.9,3.95,1127800.0],["2020-12-01",4.01,4.09,3.91,4.05,1608900.0],["2020-12-02",4.05,4.111,3.96,4.04,770300.0],["2020-12-03",4.07,4.16,3.97,4.1,677100.0],["2020-12-04",4.11,4.26,4.07,4.21,748100.0],["2020-12-07",4.24,4.25,4.12,4.22,814900.0],["2020-12-08",4.21,4.36,4.19,4.35,788600.0],["2020-12-09",4.4,4.4,4.17,4.2,688000.0],["2020-12-10",4.18,4.26,4.14,4.19,616900.0],["2020-12-11",4.12,4.145,4.01,4.08,767200.0],["2020-12-14",4.37,4.73,4.27,4.39,2163800.0],["2020-12-15",4.44,4.68,4.35,4.63,1235700.0],["2020-12-16",4.68,4.7,4.57,4.58,814600.0],["2020-12-17",4.58,4.641,4.42,4.54,855600.0],["2020-12-18",4.51,4.605,4.39,4.4,1572500.0],["2020-12-21",4.26,4.42,4.26,4.33,894800.0],["2020-12-22",4.33,4.33,4.235,4.3,584200.0],["2020-12-23",4.35,4.46,4.3,4.43,690700.0],["2020-12-24",4.45,4.488,4.355,4.43,305300.0],["2020-12-28",4.5,4.61,4.45,4.48,645800.0],["2020-12-29",4.45,4.58,4.36,4.5,695300.0],["2020-12-30",4.49,4.73,4.49,4.6,1095600.0],["2020-12-31",4.58,4.655,4.54,4.57,745100.0],["2021-01-04",4.66,4.91,4.6,4.88,1692100.0],["2021-01-05",4.95,5.05,4.89,4.92,1074300.0],["2021-01-06",4.97,5.06,4.74,4.84,1407100.0],["2021-01-07",4.83,5.04,4.81,4.96,1605100.0],["2021-01-08",4.99,5.02,4.61,4.78,1521100.0],["2021-01-11",4.73,4.875,4.71,4.75,852000.0],["2021-01-12",4.95,5.33,4.81,4.86,2013200.0],["2021-01-13",4.9,4.9,4.69,4.74,830800.0],["2021-01-14",4.77,4.97,4.77,4.85,1395700.0],["2021-01-15",4.79,4.917,4.64,4.83,1187800.0],["2021-01-19",4.92,4.97,4.82,4.83,762400.0],["2021-01-20",4.86,4.889,4.73,4.75,692300.0],["2021-01-21",4.72,4.89,4.63,4.86,787700.0],["2021-01-22",4.81,5.0,4.77,4.97,1215200.0],["2021-01-25",5.0,5.02,4.77,4.85,1300800.0],["2021-01-26",4.8,5.0,4.8,4.95,1395400.0],["2021-01-27",4.9,5.2,4.795,4.83,1983300.0],["2021-01-28",4.89,4.945,4.81,4.93,1108000.0],["2021-01-29",4.98,5.155,4.76,4.81,1386300.0],["2021-02-01",4.94,5.0,4.829,4.94,1138100.0],["2021-02-02",5.0,5.14,4.85,4.91,964500.0],["2021-02-03",4.91,4.99,4.81,4.92,780900.0],["2021-02-04",4.88,5.14,4.88,5.09,1315600.0],["2021-02-05",5.17,5.2,5.03,5.2,1125800.0],["2021-02-08",5.22,6.1,5.22,5.91,3466800.0],["2021-02-09",5.97,6.18,5.78,5.86,1685500.0],["2021-02-10",5.94,5.98,5.65,5.83,1544200.0],["2021-02-11",5.87,6.085,5.8,5.9,1743700.0],["2021-02-12",5.84,5.865,5.7,5.72,751200.0],["2021-02-16",5.79,5.93,5.545,5.59,1526800.0],["2021-02-17",5.54,5.685,5.48,5.66,1167400.0],["2021-02-18",5.64,5.76,5.6,5.63,999600.0],["2021-02-19",5.59,5.7,5.55,5.63,674100.0],["2021-02-22",5.59,5.61,5.33,5.36,1217500.0],["2021-02-23",5.27,5.38,4.72,4.8,2996000.0],["2021-02-24",4.83,5.18,4.83,5.1,1463300.0],["2021-02-25",5.05,5.14,4.87,4.89,1300300.0],["2021-02-26",4.95,5.89,4.91,5.39,4608200.0],["2021-03-01",5.79,5.84,5.15,5.18,8288200.0],["2021-03-02",5.23,5.31,5.02,5.06,5181800.0],["2021-03-03",5.06,5.19,4.84,4.89,3132000.0],["2021-03-04",4.88,4.99,4.62,4.83,2438400.0],["2021-03-05",4.89,5.0,4.602,4.95,2316800.0],["2021-03-08",5.15,5.69,5.1,5.6,12677200.0],["2021-03-09",5.63,6.24,5.6,5.98,7495600.0],["2021-03-10",6.0,6.21,5.87,5.91,2552600.0],["2021-03-11",6.03,6.14,5.94,6.14,2267300.0],["2021-03-12",6.1,6.225,5.96,6.02,2210900.0],["2021-03-15",6.1,7.08,5.955,6.98,3924800.0],["2021-03-16",6.93,7.13,6.7,6.74,2318400.0],["2021-03-17",6.67,6.84,6.6,6.83,1284700.0],["2021-03-18",6.69,7.32,6.641,6.91,2131900.0],["2021-03-19",7.0,7.185,6.798,7.17,2653500.0],["2021-03-22",7.33,7.445,7.09,7.38,1712100.0],["2021-03-23",7.3,7.4,6.68,6.73,2487300.0],["2021-03-24",6.84,6.9,6.43,6.43,1455000.0],["2021-03-25",6.36,6.83,6.24,6.81,2223200.0],["2021-03-26",6.91,6.99,6.55,6.85,1927100.0],["2021-03-29",6.8,6.899,6.62,6.78,1563800.0],["2021-03-30",6.86,6.89,6.602,6.66,735000.0],["2021-03-31",6.7,6.91,6.59,6.73,1864500.0],["2021-04-01",6.72,6.81,6.56,6.6,1051800.0],["2021-04-05",6.71,6.88,6.64,6.82,1209700.0],["2021-04-06",6.81,6.81,6.32,6.44,1574400.0],["2021-04-07",6.45,6.51,6.25,6.29,1125100.0],["2021-04-08",6.33,6.33,5.98,6.12,2078400.0],["2021-04-09",6.07,6.14,5.93,5.96,956100.0],["2021-04-12",5.94,5.94,5.647,5.77,1361700.0],["2021-04-13",5.79,5.84,5.65,5.76,803200.0],["2021-04-14",5.78,5.955,5.75,5.82,842300.0],["2021-04-15",5.91,5.97,5.81,5.9,771700.0],["2021-04-16",5.95,5.95,5.76,5.89,597000.0],["2021-04-19",5.86,5.89,5.6,5.68,875000.0],["2021-04-20",5.64,5.7,5.46,5.67,905300.0],["2021-04-21",5.69,5.82,5.6,5.81,675900.0],["2021-04-22",5.83,5.875,5.67,5.7,805600.0],["2021-04-23",5.71,5.76,5.62,5.68,758400.0],["2021-04-26",5.7,5.99,5.7,5.87,1228000.0],["2021-04-27",5.93,5.941,5.67,5.71,1005600.0],["2021-04-28",5.67,5.7,5.558,5.63,764700.0],["2021-04-29",5.66,5.71,5.55,5.67,658800.0],["2021-04-30",5.64,5.68,5.43,5.51,1100000.0],["2021-05-03",5.57,5.825,5.57,5.8,1065700.0],["2021-05-04",5.73,5.748,5.46,5.71,1386600.0],["2021-05-05",5.75,5.955,5.75,5.79,1154600.0],["2021-05-06",5.77,5.8,5.505,5.78,969300.0],["2021-05-07",5.85,5.87,5.17,5.2,2387400.0],["2021-05-10",5.32,5.475,5.2,5.31,1752600.0],["2021-05-11",5.21,5.45,5.14,5.44,1397000.0],["2021-05-12",5.41,5.53,5.26,5.32,1670800.0],["2021-05-13",5.31,5.53,5.31,5.48,726500.0],["2021-05-14",5.52,5.65,5.5,5.64,725000.0],["2021-05-17",5.66,5.83,5.66,5.78,709700.0],["2021-05-18",5.78,5.88,5.71,5.71,562500.0],["2021-05-19",5.56,5.78,5.55,5.76,690300.0],["2021-05-20",5.77,5.78,5.65,5.7,423900.0],["2021-05-21",5.74,5.855,5.68,5.72,486800.0],["2021-05-24",5.76,5.8,5.64,5.65,416200.0],["2021-05-25",5.68,5.73,5.55,5.57,557300.0],["2021-05-26",5.62,5.685,5.6,5.65,348000.0],["2021-05-27",5.65,5.72,5.58,5.59,520200.0],["2021-05-28",5.6,5.71,5.595,5.66,483100.0],["2021-06-01",5.73,5.76,5.65,5.69,528600.0],["2021-06-02",5.71,5.71,5.5,5.54,773900.0],["2021-06-03",5.52,5.65,5.505,5.53,808700.0],["2021-06-04",5.58,5.6,5.45,5.46,631500.0],["2021-06-07",5.51,5.77,5.51,5.69,833200.0],["2021-06-08",5.71,5.77,5.64,5.71,558500.0],["2021-06-09",5.76,5.94,5.76,5.88,776200.0],["2021-06-10",5.91,6.21,5.875,6.02,1080800.0],["2021-06-11",6.03,6.09,5.95,5.96,429100.0],["2021-06-14",5.96,6.02,5.745,5.76,472200.0],["2021-06-15",5.77,5.78,5.56,5.7,631800.0],["2021-06-16",5.65,5.77,5.61,5.77,466200.0],["2021-06-17",5.8,5.8,5.54,5.56,582900.0],["2021-06-18",5.45,5.5,5.15,5.2,1628400.0],["2021-06-21",5.2,5.34,5.12,5.31,708000.0],["2021-06-22",5.29,5.29,5.15,5.26,605100.0],["2021-06-23",5.26,5.29,5.185,5.26,621000.0],["2021-06-24",5.31,5.44,5.27,5.41,542700.0],["2021-06-25",5.41,5.47,5.33,5.34,1184800.0],["2021-06-28",5.37,5.4,5.19,5.22,472100.0],["2021-06-29",5.27,5.27,5.11,5.15,670800.0],["2021-06-30",5.15,5.195,5.055,5.12,537200.0],["2021-07-01",5.15,5.33,5.105,5.28,801400.0],["2021-07-02",5.28,5.28,4.96,5.14,1700700.0],["2021-07-06",5.12,5.2,4.99,5.15,727500.0],["2021-07-07",5.11,5.14,4.87,4.92,1238200.0],["2021-07-08",4.89,4.9,4.68,4.69,1220000.0],["2021-07-09",4.73,4.78,4.654,4.7,690200.0],["2021-07-12",4.69,4.87,4.645,4.81,834900.0],["2021-07-13",4.77,4.8,4.61,4.68,762900.0],["2021-07-14",4.7,4.74,4.46,4.49,1106200.0],["2021-07-15",4.48,4.54,4.33,4.36,1091600.0],["2021-07-16",4.37,4.41,4.21,4.31,1083000.0],["2021-07-19",4.22,4.32,4.0,4.32,2230700.0],["2021-07-20",4.42,4.8,4.37,4.7,2334100.0],["2021-07-21",4.74,4.91,4.69,4.77,988300.0],["2021-07-22",4.75,4.845,4.64,4.81,716500.0],["2021-07-23",4.87,4.87,4.71,4.83,627900.0],["2021-07-26",4.86,4.93,4.811,4.83,465600.0],["2021-07-27",4.82,4.87,4.735,4.86,528800.0],["2021-07-28",4.88,5.01,4.85,4.95,482400.0],["2021-07-29",5.02,5.07,4.86,4.93,665200.0],["2021-07-30",4.88,4.96,4.86,4.93,504300.0],["2021-08-02",4.96,5.03,4.925,4.99,447000.0],["2021-08-03",5.0,5.025,4.88,4.95,706400.0],["2021-08-04",4.91,5.03,4.79,4.83,977000.0],["2021-08-05",4.89,5.055,4.83,5.03,839000.0],["2021-08-06",5.02,5.11,4.86,4.87,1647500.0],["2021-08-09",5.16,5.24,4.82,5.14,1666500.0],["2021-08-10",5.17,5.26,4.99,5.09,951200.0],["2021-08-11",5.06,5.16,5.03,5.04,682200.0],["2021-08-12",5.0,5.12,4.94,5.07,479800.0],["2021-08-13",5.05,5.16,5.03,5.11,522700.0],["2021-08-16",5.09,5.09,4.97,4.97,314300.0],["2021-08-17",4.91,4.925,4.73,4.77,820900.0],["2021-08-18",4.76,5.13,4.74,4.99,774100.0],["2021-08-19",4.95,5.015,4.9,4.9,520500.0],["2021-08-20",4.89,4.965,4.81,4.85,620300.0],["2021-08-23",4.93,5.38,4.87,5.29,1046900.0],["2021-08-24",5.35,5.745,5.27,5.54,1470000.0],["2021-08-25",5.53,5.61,5.435,5.55,5537400.0],["2021-08-26",5.54,5.59,5.08,5.18,6427700.0],["2021-08-27",5.16,5.3,5.14,5.29,1450200.0],["2021-08-30",5.24,5.419,5.21,5.25,925400.0],["2021-08-31",5.24,5.7,5.24,5.64,1499800.0],["2021-09-01",5.67,5.77,5.37,5.42,854300.0],["2021-09-02",5.43,5.69,5.42,5.58,673700.0],["2021-09-03",5.56,5.58,5.385,5.42,574700.0],["2021-09-07",5.41,5.46,5.22,5.27,855700.0],["2021-09-08",5.27,5.34,5.095,5.19,802900.0],["2021-09-09",5.16,5.29,5.075,5.15,1017200.0],["2021-09-10",5.17,5.202,5.06,5.12,887900.0],["2021-09-13",5.08,5.21,5.02,5.11,765800.0],["2021-09-14",5.12,5.12,4.9,4.94,913800.0],["2021-09-15",4.94,5.005,4.84,4.95,1444000.0],["2021-09-16",4.92,4.97,4.691,4.96,1651600.0],["2021-09-17",4.99,5.07,4.9,5.05,2621500.0],["2021-09-20",4.88,5.04,4.87,4.95,697700.0],["2021-09-21",4.98,5.07,4.96,5.03,443900.0],["2021-09-22",5.06,5.135,5.03,5.04,512000.0],["2021-09-23",5.08,5.28,5.08,5.21,498800.0],["2021-09-24",5.19,5.36,5.19,5.31,720200.0],["2021-09-27",5.36,5.59,5.33,5.33,1085000.0],["2021-09-28",5.27,5.58,5.16,5.52,1228000.0],["2021-09-29",5.53,5.67,5.44,5.5,1400000.0],["2021-09-30",5.53,5.54,5.32,5.34,646500.0],["2021-10-01",5.35,5.585,5.33,5.54,689100.0],["2021-10-04",5.52,5.52,5.31,5.39,1001200.0],["2021-10-05",5.39,5.49,5.32,5.43,583400.0],["2021-10-06",5.34,5.45,5.3,5.4,422800.0],["2021-10-07",5.43,5.635,5.43,5.62,621000.0],["2021-10-08",5.6,5.74,5.56,5.62,670300.0],["2021-10-11",5.7,5.96,5.48,5.84,1234200.0],["2021-10-12",5.91,5.99,5.82,5.85,1008600.0],["2021-10-13",5.84,5.9,5.69,5.69,603200.0],["2021-10-14",5.72,5.805,5.71,5.73,351900.0],["2021-10-15",5.87,5.87,5.64,5.64,715000.0],["2021-10-18",5.63,5.647,5.53,5.58,353900.0],["2021-10-19",5.57,5.72,5.54,5.67,369100.0],["2021-10-20",5.65,5.775,5.63,5.72,432400.0],["2021-10-21",5.73,5.82,5.69,5.72,452900.0],["2021-10-22",5.7,5.73,5.62,5.67,267300.0],["2021-10-25",5.66,5.72,5.635,5.69,459100.0],["2021-10-26",5.69,5.69,5.53,5.54,482100.0],["2021-10-27",5.5,5.5,5.27,5.34,702100.0],["2021-10-28",5.38,5.47,5.33,5.45,439100.0],["2021-10-29",5.48,5.53,5.405,5.49,838300.0],["2021-11-01",5.55,5.77,5.51,5.54,1233400.0],["2021-11-02",5.62,5.82,5.56,5.82,1671000.0],["2021-11-03",5.45,5.63,5.28,5.32,1870000.0],["2021-11-04",5.05,5.16,4.895,5.09,2140300.0],["2021-11-05",5.135,5.31,5.1,5.14,1070300.0],["2021-11-08",5.1,5.29,5.1,5.25,958600.0],["2021-11-09",5.27,5.42,5.2,5.34,708200.0],["2021-11-10",5.31,5.36,5.24,5.25,462800.0],["2021-11-11",5.24,5.38,5.23,5.26,441200.0],["2021-11-12",5.26,5.325,5.2,5.21,271700.0],["2021-11-15",5.23,5.23,5.14,5.16,622400.0],["2021-11-16",5.15,5.15,4.94,4.95,731900.0],["2021-11-17",4.97,4.97,4.72,4.77,868000.0],["2021-11-18",4.81,4.82,4.58,4.59,970400.0],["2021-11-19",4.53,4.715,4.53,4.62,745300.0],["2021-11-22",4.65,4.69,4.52,4.53,577500.0],["2021-11-23",4.51,4.58,4.47,4.54,697000.0],["2021-11-24",4.53,4.68,4.49,4.62,624800.0],["2021-11-26",4.45,4.45,4.23,4.25,965600.0],["2021-11-29",4.39,4.4,4.23,4.27,972300.0],["2021-11-30",4.22,4.25,4.15,4.18,1449600.0],["2021-12-01",4.32,4.38,4.085,4.1,983100.0],["2021-12-02",4.1,4.18,4.05,4.17,1174700.0],["2021-12-03",4.23,4.235,4.05,4.13,869200.0],["2021-12-06",4.16,4.23,4.02,4.22,762700.0],["2021-12-07",4.29,4.355,4.23,4.24,629000.0],["2021-12-08",4.28,4.285,4.2,4.26,643000.0],["2021-12-09",4.22,4.255,4.085,4.09,562300.0],["2021-12-10",4.11,4.14,4.03,4.04,828600.0],["2021-12-13",4.02,4.08,4.0,4.04,563600.0],["2021-12-14",4.0,4.13,3.95,3.95,729100.0],["2021-12-15",3.91,4.18,3.89,4.14,1334700.0],["2021-12-16",4.13,4.3,4.125,4.16,1120000.0],["2021-12-17",4.13,4.35,4.06,4.27,1011500.0],["2021-12-20",4.51,4.56,4.395,4.56,1175400.0],["2021-12-21",4.67,4.79,4.61,4.67,867900.0],["2021-12-22",4.64,5.0,4.63,4.97,1195300.0],["2021-12-23",4.96,5.13,4.935,5.07,640500.0],["2021-12-27",5.07,5.11,4.97,5.09,716800.0],["2021-12-28",5.04,5.095,5.01,5.02,356300.0],["2021-12-29",5.005,5.01,4.895,4.91,408400.0],["2021-12-30",4.9,4.99,4.85,4.86,444200.0],["2021-12-31",4.83,4.909,4.79,4.79,427700.0],["2022-01-03",4.84,4.92,4.78,4.85,706000.0],["2022-01-04",4.92,4.99,4.825,4.89,778500.0],["2022-01-05",4.9,5.11,4.74,4.76,1092000.0],["2022-01-06",4.76,4.79,4.56,4.6,929300.0],["2022-01-07",4.6,4.67,4.58,4.63,420800.0],["2022-01-10",4.63,4.7,4.53,4.7,406700.0],["2022-01-11",4.7,4.805,4.59,4.76,542500.0],["2022-01-12",4.76,4.79,4.635,4.73,554600.0],["2022-01-13",4.74,4.74,4.585,4.61,423800.0],["2022-01-14",4.58,4.66,4.515,4.64,351400.0],["2022-01-18",4.56,4.62,4.5,4.5,492700.0],["2022-01-19",4.49,4.555,4.43,4.46,622900.0],["2022-01-20",4.48,4.61,4.39,4.4,500300.0],["2022-01-21",4.4,4.562,4.4,4.46,571600.0],["2022-01-24",4.41,4.45,4.25,4.45,592600.0],["2022-01-25",4.39,4.525,4.36,4.49,518600.0],["2022-01-26",4.52,4.54,4.27,4.33,478800.0],["2022-01-27",4.36,4.45,4.27,4.29,422100.0],["2022-01-28",4.26,4.36,4.17,4.36,440800.0],["2022-01-31",4.34,4.47,4.31,4.43,392800.0],["2022-02-01",4.41,4.64,4.375,4.62,706900.0],["2022-02-02",4.63,4.79,4.55,4.76,627100.0],["2022-02-03",4.71,4.9,4.7,4.81,956000.0],["2022-02-04",4.76,4.81,4.47,4.6,929800.0],["2022-02-07",4.57,4.7,4.54,4.66,345000.0],["2022-02-08",4.65,4.68,4.58,4.68,318300.0],["2022-02-09",4.72,4.87,4.72,4.87,519900.0],["2022-02-10",4.79,4.955,4.75,4.86,658600.0],["2022-02-11",4.86,4.98,4.79,4.8,557500.0],["2022-02-14",4.83,4.87,4.72,4.73,402100.0],["2022-02-15",4.8,4.805,4.71,4.73,385300.0],["2022-02-16",4.7,4.855,4.68,4.85,281400.0],["2022-02-17",4.83,4.868,4.75,4.75,316900.0],["2022-02-18",4.72,4.762,4.61,4.63,395900.0],["2022-02-22",4.62,4.7,4.52,4.54,406100.0],["2022-02-23",4.58,4.62,4.415,4.43,433400.0],["2022-02-24",4.36,4.405,4.28,4.4,472400.0],["2022-02-25",4.41,4.62,4.41,4.59,466400.0],["2022-02-28",4.49,4.58,4.43,4.53,657000.0],["2022-03-01",4.53,4.53,4.35,4.45,688400.0],["2022-03-02",4.24,4.32,4.0,4.02,1683100.0],["2022-03-03",4.02,4.185,3.86,4.14,1422600.0],["2022-03-04",4.07,4.155,3.975,4.04,1030700.0],["2022-03-07",4.03,4.085,3.89,3.9,885000.0],["2022-03-08",3.88,4.09,3.87,3.99,681200.0],["2022-03-09",4.06,4.09,3.985,4.03,630700.0],["2022-03-10",3.96,4.17,3.95,4.15,663000.0],["2022-03-11",4.15,4.245,4.09,4.12,558500.0],["2022-03-14",4.13,4.24,4.0,4.05,594400.0],["2022-03-15",4.01,4.07,3.952,3.97,501100.0],["2022-03-16",4.01,4.13,3.99,4.1,774800.0],["2022-03-17",4.02,4.175,4.02,4.15,767900.0],["2022-03-18",4.15,4.289,4.12,4.19,1078800.0],["2022-03-21",4.19,4.22,4.03,4.05,762500.0],["2022-03-22",4.06,4.13,3.975,4.04,1176400.0],["2022-03-23",4.025,4.2,4.01,4.04,1122100.0],["2022-03-24",4.06,4.07,3.99,4.07,696300.0],["2022-03-25",4.09,4.185,4.08,4.15,621900.0],["2022-03-28",4.14,4.16,4.03,4.11,554000.0],["2022-03-29",4.18,4.26,4.16,4.22,513700.0],["2022-03-30",4.22,4.38,4.21,4.22,544500.0],["2022-03-31",4.21,4.22,4.12,4.17,437800.0],["2022-04-01",4.23,4.33,4.22,4.3,463600.0],["2022-04-04",4.28,4.31,4.21,4.23,542200.0],["2022-04-05",4.26,4.33,4.1,4.11,659100.0],["2022-04-06",4.095,4.13,4.03,4.09,609500.0],["2022-04-07",4.08,4.305,4.0,4.26,850100.0],["2022-04-08",4.26,4.6,4.206,4.46,1531600.0],["2022-04-11",4.46,4.51,4.37,4.41,614200.0],["2022-04-12",4.47,4.477,4.28,4.29,681000.0],["2022-04-13",4.26,4.535,4.105,4.34,2099600.0],["2022-04-14",4.36,4.4,4.12,4.12,694400.0],["2022-04-18",4.1,4.28,4.045,4.12,1381200.0],["2022-04-19",4.09,4.27,4.09,4.2,470800.0],["2022-04-20",4.24,4.25,4.045,4.07,528800.0],["2022-04-21",4.08,4.09,3.96,4.01,820400.0],["2022-04-22",3.99,4.0,3.885,3.91,479000.0],["2022-04-25",3.85,3.91,3.78,3.87,546900.0],["2022-04-26",3.83,3.895,3.76,3.84,907900.0],["2022-04-27",3.83,3.9,3.8,3.87,425300.0],["2022-04-28",3.91,3.98,3.8,3.95,421100.0],["2022-04-29",3.9,3.98,3.83,3.86,520200.0],["2022-05-02",3.87,4.03,3.82,4.03,925200.0],["2022-05-03",4.05,4.075,3.97,4.01,811200.0],["2022-05-04",3.85,3.895,3.26,3.73,2766100.0],["2022-05-05",3.65,3.74,3.47,3.55,1145600.0],["2022-05-06",3.57,3.59,3.37,3.4,823700.0],["2022-05-09",3.32,3.39,3.08,3.12,1029500.0],["2022-05-10",3.2,3.37,3.16,3.33,992000.0],["2022-05-11",3.34,3.505,3.24,3.26,842100.0],["2022-05-12",3.26,3.44,3.22,3.4,660800.0],["2022-05-13",3.44,3.52,3.39,3.45,476700.0],["2022-05-16",3.39,3.49,3.37,3.43,339400.0],["2022-05-17",3.49,3.71,3.49,3.7,729400.0],["2022-05-18",3.66,3.67,3.425,3.48,432700.0],["2022-05-19",3.45,3.53,3.42,3.47,385900.0],["2022-05-20",3.49,3.55,3.41,3.51,420000.0],["2022-05-23",3.57,3.59,3.32,3.35,579500.0],["2022-05-24",3.31,3.32,3.14,3.3,611800.0],["2022-05-25",3.31,3.47,3.31,3.43,539700.0],["2022-05-26",3.45,3.55,3.33,3.49,1447400.0],["2022-05-27",3.52,3.545,3.35,3.46,606100.0],["2022-05-31",3.38,3.64,3.37,3.63,1051600.0],["2022-06-01",3.65,3.77,3.565,3.7,816500.0],["2022-06-02",3.71,3.71,3.495,3.6,468300.0],["2022-06-03",3.56,3.64,3.48,3.49,541200.0],["2022-06-06",3.53,3.55,3.285,3.33,583700.0],["2022-06-07",3.31,3.4,3.3,3.4,444800.0],["2022-06-08",3.39,3.415,3.32,3.34,274800.0],["2022-06-09",3.3,3.345,3.18,3.22,479900.0],["2022-06-10",3.2,3.2,3.07,3.18,570200.0],["2022-06-13",3.11,3.13,2.9,3.02,823400.0],["2022-06-14",3.04,3.11,2.98,3.07,752000.0],["2022-06-15",3.13,3.475,3.05,3.36,1300500.0],["2022-06-16",3.25,3.32,3.01,3.01,826600.0],["2022-06-17",3.05,3.22,3.05,3.19,986600.0],["2022-06-21",3.2,3.21,3.06,3.06,664300.0],["2022-06-22",3.06,3.13,3.03,3.09,744200.0],["2022-06-23",3.15,3.31,3.11,3.28,561900.0],["2022-06-24",3.29,3.345,3.18,3.2,893300.0],["2022-06-27",3.24,3.43,3.19,3.4,426500.0],["2022-06-28",3.38,3.53,3.31,3.32,787600.0],["2022-06-29",3.33,3.353,3.2,3.32,503100.0],["2022-06-30",3.28,3.31,3.17,3.18,310200.0],["2022-07-01",3.18,3.38,3.12,3.36,544500.0],["2022-07-05",3.3,3.34,3.2,3.32,423700.0],["2022-07-06",3.35,3.38,3.18,3.22,460400.0],["2022-07-07",3.25,3.325,3.2,3.29,989500.0],["2022-07-08",3.27,3.365,3.16,3.3,623500.0],["2022-07-11",3.25,3.36,3.19,3.31,379900.0],["2022-07-12",3.29,3.32,3.15,3.17,402400.0],["2022-07-13",3.16,3.23,3.1,3.17,367000.0],["2022-07-14",3.1,3.195,3.1,3.15,221900.0],["2022-07-15",3.22,3.22,3.05,3.13,526700.0],["2022-07-18",3.18,3.26,3.14,3.16,504200.0],["2022-07-19",3.22,3.325,3.2,3.28,969300.0],["2022-07-20",3.27,3.31,3.18,3.3,534500.0],["2022-07-21",3.23,3.35,3.22,3.35,411200.0],["2022-07-22",3.33,3.38,3.09,3.16,1062500.0],["2022-07-25",3.14,3.33,3.13,3.33,625600.0],["2022-07-26",3.29,3.42,3.28,3.39,574100.0],["2022-07-27",3.42,3.56,3.4,3.56,651200.0],["2022-07-28",3.56,3.61,3.395,3.59,697900.0],["2022-07-29",3.55,3.62,3.48,3.54,641000.0],["2022-08-01",3.47,3.64,3.43,3.54,583000.0],["2022-08-02",3.56,3.65,3.545,3.62,429100.0],["2022-08-03",3.67,3.7,3.62,3.62,351600.0],["2022-08-04",3.62,3.71,3.425,3.46,1007900.0],["2022-08-05",3.11,3.46,3.055,3.18,1792100.0],["2022-08-08",3.17,3.26,3.12,3.13,1176300.0],["2022-08-09",3.13,3.23,2.975,3.09,2576300.0],["2022-08-10",3.14,3.2,3.06,3.14,935800.0],["2022-08-11",3.08,3.08,2.88,2.92,2539400.0],["2022-08-12",2.94,3.17,2.91,3.16,1574700.0],["2022-08-15",3.09,3.265,3.05,3.19,779000.0],["2022-08-16",3.13,3.188,3.0,3.0,1082500.0],["2022-08-17",2.99,2.99,2.465,2.58,8448400.0],["2022-08-18",2.64,2.8,2.5,2.8,1502800.0],["2022-08-19",2.76,2.85,2.7,2.71,820500.0],["2022-08-22",2.64,2.725,2.62,2.63,896800.0],["2022-08-23",2.64,2.67,2.53,2.53,1235500.0],["2022-08-24",2.53,2.61,2.49,2.58,1099800.0],["2022-08-25",2.57,2.605,2.525,2.55,943100.0],["2022-08-26",2.55,2.57,2.48,2.52,777100.0],["2022-08-29",2.51,2.549,2.43,2.45,893800.0],["2022-08-30",2.46,2.46,2.335,2.35,1215500.0],["2022-08-31",2.33,2.41,2.17,2.17,2081600.0],["2022-09-01",2.17,2.37,2.16,2.34,2554800.0],["2022-09-02",2.34,2.34,2.19,2.2,1174300.0],["2022-09-06",2.22,2.315,2.2,2.25,1381900.0],["2022-09-07",2.26,2.35,2.17,2.33,1505000.0],["2022-09-08",2.3,2.39,2.26,2.35,920700.0],["2022-09-09",2.36,2.405,2.3,2.31,777000.0],["2022-09-12",2.32,2.35,2.22,2.23,787200.0],["2022-09-13",2.2,2.26,2.15,2.22,1303400.0],["2022-09-14",2.2,2.26,2.165,2.25,1132900.0],["2022-09-15",2.23,2.37,2.201,2.35,1289900.0],["2022-09-16",2.31,2.34,2.21,2.34,1808300.0],["2022-09-19",2.31,2.34,2.22,2.27,963900.0],["2022-09-20",2.26,2.29,2.19,2.29,1209300.0],["2022-09-21",2.3,2.31,2.1,2.11,1107500.0],["2022-09-22",2.1,2.11,2.03,2.05,891900.0],["2022-09-23",2.03,2.125,2.0,2.1,1020200.0],["2022-09-26",2.1,2.22,2.09,2.16,981400.0],["2022-09-27",2.16,2.2,2.04,2.04,687300.0],["2022-09-28",2.06,2.09,2.02,2.06,657800.0],["2022-09-29",2.03,2.125,2.01,2.09,914400.0],["2022-09-30",2.1,2.14,2.02,2.02,763300.0],["2022-10-03",2.08,2.1,2.02,2.08,559500.0],["2022-10-04",2.15,2.26,2.14,2.23,940200.0],["2022-10-05",2.19,2.24,2.155,2.23,613000.0],["2022-10-06",2.25,2.29,2.17,2.22,550700.0],["2022-10-07",2.22,2.22,2.09,2.13,424200.0],["2022-10-10",2.15,2.16,2.03,2.03,500200.0],["2022-10-11",2.02,2.09,1.95,2.06,853000.0],["2022-10-12",2.09,2.095,2.03,2.03,618800.0],["2022-10-13",2.01,2.06,1.98,2.0,799600.0],["2022-10-14",2.04,2.05,1.95,1.96,720800.0],["2022-10-17",2.0,2.08,1.981,2.06,639000.0],["2022-10-18",2.09,2.18,2.081,2.12,525000.0],["2022-10-19",2.1,2.2,2.095,2.19,771000.0],["2022-10-20",2.17,2.27,2.15,2.16,813000.0],["2022-10-21",2.17,2.18,2.07,2.12,864200.0],["2022-10-24",2.14,2.18,2.09,2.17,457500.0],["2022-10-25",2.15,2.265,2.14,2.24,466600.0],["2022-10-26",2.25,2.35,2.22,2.31,379700.0],["2022-10-27",2.34,2.35,2.22,2.23,585900.0],["2022-10-28",2.28,2.35,2.255,2.34,941600.0],["2022-10-31",2.33,2.38,2.2,2.2,806700.0],["2022-11-01",2.28,2.385,2.25,2.33,1138300.0],["2022-11-02",2.35,2.35,2.1,2.11,1769800.0],["2022-11-03",2.08,2.08,1.99,2.08,2470100.0],["2022-11-04",2.14,2.16,1.982,2.12,903400.0],["2022-11-07",2.1,2.49,2.1,2.35,2061800.0],["2022-11-08",2.35,2.475,2.32,2.33,1219000.0],["2022-11-09",2.3,2.39,2.23,2.25,1336800.0],["2022-11-10",2.37,2.435,2.245,2.38,1468500.0],["2022-11-11",2.38,2.49,2.365,2.46,1121100.0],["2022-11-14",2.49,2.52,2.36,2.37,698300.0],["2022-11-15",2.44,2.455,2.29,2.3,954000.0],["2022-11-16",2.3,2.317,2.19,2.23,745800.0],["2022-11-17",2.19,2.22,2.16,2.19,389100.0],["2022-11-18",2.25,2.285,2.21,2.24,474200.0],["2022-11-21",2.24,2.27,2.2,2.26,466100.0],["2022-11-22",2.24,2.38,2.205,2.36,874100.0],["2022-11-23",2.38,2.44,2.355,2.42,503000.0],["2022-11-25",2.41,2.415,2.37,2.39,120100.0],["2022-11-28",2.34,2.43,2.34,2.42,648500.0],["2022-11-29",2.43,2.65,2.41,2.61,1321000.0],["2022-11-30",2.61,2.61,2.42,2.56,1261800.0],["2022-12-01",2.57,2.62,2.53,2.57,942600.0],["2022-12-02",2.54,2.57,2.422,2.43,1126200.0],["2022-12-05",2.42,2.47,2.26,2.37,2419200.0],["2022-12-06",2.34,2.43,2.24,2.41,4068800.0],["2022-12-07",2.4,2.475,2.27,2.32,3036800.0],["2022-12-08",2.36,2.36,2.25,2.34,2539000.0],["2022-12-09",2.3,2.36,2.25,2.3,2173800.0],["2022-12-12",2.31,2.49,2.3,2.44,1882500.0],["2022-12-13",2.52,2.6,2.49,2.49,1315800.0],["2022-12-14",2.48,2.52,2.31,2.33,1228400.0],["2022-12-15",2.27,2.28,2.21,2.27,2597500.0],["2022-12-16",2.22,2.25,2.15,2.23,1244100.0],["2022-12-19",2.22,2.22,2.145,2.16,723000.0],["2022-12-20",2.15,2.16,2.09,2.1,2068200.0],["2022-12-21",2.13,2.21,2.12,2.21,1140200.0],["2022-12-22",2.19,2.19,2.14,2.18,926500.0],["2022-12-23",2.19,2.25,2.17,2.2,1383200.0],["2022-12-27",2.2,2.2,2.05,2.05,812600.0],["2022-12-28",2.04,2.07,1.97,1.97,832700.0],["2022-12-29",1.98,2.025,1.97,1.99,1317200.0],["2022-12-30",1.99,2.0,1.96,1.99,1912400.0],["2023-01-03",2.05,2.14,2.035,2.11,1546100.0],["2023-01-04",2.13,2.19,2.11,2.17,784900.0],["2023-01-05",2.17,2.19,2.14,2.19,640200.0],["2023-01-06",2.21,2.29,2.17,2.21,770900.0],["2023-01-09",2.24,2.27,2.19,2.2,832800.0],["2023-01-10",2.23,2.245,2.16,2.19,586900.0],["2023-01-11",2.2,2.26,2.18,2.2,823500.0],["2023-01-12",2.2,2.25,2.18,2.23,851900.0],["2023-01-13",2.18,2.265,2.18,2.22,759200.0],["2023-01-17",2.21,2.241,2.18,2.21,565000.0],["2023-01-18",2.19,2.225,2.16,2.17,347500.0],["2023-01-19",2.15,2.19,2.06,2.07,1060400.0],["2023-01-20",2.1,2.14,2.05,2.11,872500.0],["2023-01-23",2.1,2.19,2.08,2.13,835100.0],["2023-01-24",2.19,2.2,2.08,2.12,944100.0],["2023-01-25",2.11,2.17,2.07,2.15,1158100.0],["2023-01-26",2.15,2.17,2.1,2.14,1038000.0],["2023-01-27",2.14,2.16,2.12,2.14,792200.0],["2023-01-30",2.11,2.158,2.08,2.09,1198900.0],["2023-01-31",2.11,2.2,2.105,2.2,1696900.0],["2023-02-01",2.19,2.38,2.16,2.34,2123200.0],["2023-02-02",2.34,2.42,2.28,2.39,1872600.0],["2023-02-03",2.35,2.47,2.26,2.43,1975000.0],["2023-02-06",2.43,2.59,2.43,2.54,2167200.0],["2023-02-07",2.51,2.718,2.46,2.7,2010700.0],["2023-02-08",2.67,2.74,2.6,2.7,2512500.0],["2023-02-09",2.73,2.74,2.295,2.33,1022000.0],["2023-02-10",2.31,2.34,2.281,2.29,475500.0],["2023-02-13",2.28,2.44,2.25,2.41,1242300.0],["2023-02-14",2.39,2.48,2.315,2.47,711300.0],["2023-02-15",2.45,2.52,2.422,2.51,1826400.0],["2023-02-16",2.46,2.47,2.38,2.38,419100.0],["2023-02-17",2.41,2.43,2.36,2.43,413500.0],["2023-02-21",2.41,2.43,2.31,2.32,359700.0],["2023-02-22",2.32,2.335,2.21,2.22,765500.0],["2023-02-23",2.26,2.26,2.17,2.23,707500.0],["2023-02-24",2.21,2.219,2.14,2.18,459700.0],["2023-02-27",2.2,2.23,2.15,2.16,364200.0],["2023-02-28",2.15,2.19,2.05,2.06,891200.0],["2023-03-01",2.06,2.115,2.03,2.09,787500.0],["2023-03-02",2.05,2.05,1.82,1.99,1568200.0],["2023-03-03",1.98,2.03,1.85,1.92,1428600.0],["2023-03-06",1.91,2.0,1.81,1.82,2923200.0],["2023-03-07",1.85,1.869,1.74,1.76,1061700.0],["2023-03-08",1.76,1.76,1.665,1.68,911600.0],["2023-03-09",1.67,1.74,1.641,1.67,1122500.0],["2023-03-10",1.64,1.64,1.52,1.53,1310900.0],["2023-03-13",1.5,1.51,1.44,1.47,741100.0],["2023-03-14",1.5,1.55,1.345,1.43,1253700.0],["2023-03-15",1.49,1.49,1.35,1.36,2497800.0],["2023-03-16",1.36,1.38,1.313,1.35,574100.0],["2023-03-17",1.34,1.465,1.32,1.43,2083600.0],["2023-03-20",1.44,1.47,1.42,1.43,840300.0],["2023-03-21",1.45,1.53,1.45,1.53,1095200.0],["2023-03-22",1.53,1.53,1.39,1.39,740700.0],["2023-03-23",1.4,1.41,1.29,1.31,944000.0],["2023-03-24",1.29,1.34,1.28,1.33,578400.0],["2023-03-27",1.34,1.35,1.26,1.29,1374700.0],["2023-03-28",1.29,1.3,1.24,1.27,1141700.0],["2023-03-29",1.29,1.32,1.26,1.31,994000.0],["2023-03-30",1.34,1.395,1.31,1.36,928400.0],["2023-03-31",1.38,1.425,1.38,1.39,639400.0],["2023-04-03",1.41,1.47,1.39,1.45,564500.0],["2023-04-04",1.42,1.47,1.33,1.36,786700.0],["2023-04-05",1.34,1.37,1.32,1.34,320400.0],["2023-04-06",1.37,1.41,1.31,1.4,562800.0],["2023-04-10",1.48,1.48,1.37,1.39,607900.0],["2023-04-11",1.43,1.46,1.39,1.4,655700.0],["2023-04-12",1.42,1.44,1.33,1.33,626800.0],["2023-04-13",1.36,1.42,1.35,1.39,520100.0],["2023-04-14",1.4,1.41,1.33,1.36,460000.0],["2023-04-17",1.51,1.67,1.4,1.65,3265500.0],["2023-04-18",1.66,1.72,1.625,1.64,977500.0],["2023-04-19",1.61,1.795,1.575,1.74,875600.0],["2023-04-20",1.69,1.7,1.62,1.63,475700.0],["2023-04-21",1.63,1.65,1.58,1.63,1085600.0],["2023-04-24",1.63,1.76,1.58,1.75,827400.0],["2023-04-25",1.68,1.74,1.65,1.71,520800.0],["2023-04-26",1.7,1.82,1.645,1.81,806400.0],["2023-04-27",1.8,1.83,1.72,1.82,620100.0],["2023-04-28",1.78,1.97,1.78,1.93,1202100.0],["2023-05-01",1.93,1.98,1.83,1.86,839600.0],["2023-05-02",1.84,1.875,1.785,1.86,823600.0],["2023-05-03",1.84,1.915,1.81,1.87,795200.0],["2023-05-04",1.85,1.87,1.755,1.84,982400.0],["2023-05-05",1.88,1.97,1.81,1.92,869800.0],["2023-05-08",2.0,2.03,1.912,2.02,751700.0],["2023-05-09",1.99,1.995,1.86,1.86,611200.0],["2023-05-10",1.92,1.93,1.74,1.78,1097500.0],["2023-05-11",1.79,1.89,1.78,1.88,687600.0],["2023-05-12",1.87,1.93,1.8,1.92,838100.0],["2023-05-15",1.92,2.02,1.89,2.02,997700.0],["2023-05-16",2.0,2.1,1.92,2.03,1034500.0],["2023-05-17",2.08,2.09,1.96,2.08,991300.0],["2023-05-18",2.07,2.27,2.02,2.25,1112500.0],["2023-05-19",2.3,2.325,2.23,2.31,665300.0],["2023-05-22",2.33,2.36,2.23,2.29,616900.0],["2023-05-23",2.27,2.31,2.23,2.25,779700.0],["2023-05-24",2.24,2.3,2.15,2.28,554100.0],["2023-05-25",2.23,2.27,2.195,2.25,456800.0],["2023-05-26",2.27,2.35,2.22,2.27,429700.0],["2023-05-30",2.29,2.43,2.225,2.39,1151300.0],["2023-05-31",2.4,2.45,2.25,2.34,3120500.0],["2023-06-01",2.34,2.555,2.27,2.51,1181600.0],["2023-06-02",2.56,2.6,2.44,2.55,1132700.0],["2023-06-05",2.55,2.575,2.48,2.56,394600.0],["2023-06-06",2.56,2.6,2.52,2.54,900100.0],["2023-06-07",2.54,2.62,2.45,2.46,904900.0],["2023-06-08",2.47,2.49,2.38,2.4,701500.0],["2023-06-09",2.42,2.53,2.38,2.44,930200.0],["2023-06-12",2.47,2.64,2.465,2.52,1063100.0],["2023-06-13",2.53,2.75,2.53,2.58,931900.0],["2023-06-14",2.64,2.75,2.63,2.67,812200.0],["2023-06-15",2.66,2.71,2.61,2.7,732200.0],["2023-06-16",2.74,2.83,2.69,2.71,1426200.0],["2023-06-20",2.7,2.98,2.67,2.95,1204800.0],["2023-06-21",2.92,2.99,2.885,2.94,832400.0],["2023-06-22",2.94,2.94,2.83,2.89,519900.0],["2023-06-23",2.85,2.91,2.83,2.88,7158600.0],["2023-06-26",2.85,2.91,2.78,2.85,749500.0],["2023-06-27",2.9,2.9,2.8,2.87,775000.0],["2023-06-28",2.86,2.86,2.765,2.79,462800.0],["2023-06-29",2.85,2.87,2.73,2.87,857100.0],["2023-06-30",2.92,3.125,2.83,3.1,1410600.0],["2023-07-03",3.03,3.05,2.93,3.05,664100.0],["2023-07-05",2.5,2.79,2.29,2.76,3450500.0],["2023-07-06",2.69,2.98,2.66,2.96,1123300.0],["2023-07-07",2.94,3.19,2.92,3.13,1993200.0],["2023-07-10",3.09,3.11,2.99,3.01,805300.0],["2023-07-11",3.01,3.075,2.99,3.05,688200.0],["2023-07-12",3.13,3.13,3.01,3.03,548600.0],["2023-07-13",3.07,3.11,3.0,3.04,493400.0],["2023-07-14",3.04,3.045,2.95,3.03,412300.0],["2023-07-17",3.02,3.19,3.0,3.18,623600.0],["2023-07-18",3.17,3.32,3.17,3.24,660600.0],["2023-07-19",3.24,3.275,3.2,3.22,484300.0],["2023-07-20",3.31,3.56,3.26,3.55,1668800.0],["2023-07-21",3.6,3.61,3.36,3.37,1692100.0],["2023-07-24",3.38,3.46,3.25,3.28,857400.0],["2023-07-25",3.26,3.26,3.02,3.06,759700.0],["2023-07-26",3.05,3.14,3.005,3.05,544600.0],["2023-07-27",3.06,3.12,2.99,3.03,851300.0],["2023-07-28",2.99,3.19,2.99,3.16,649500.0],["2023-07-31",3.15,3.227,3.15,3.2,519400.0],["2023-08-01",3.2,3.22,3.1,3.17,547200.0],["2023-08-02",3.14,3.215,3.09,3.19,623300.0],["2023-08-03",3.19,3.365,3.165,3.36,977100.0],["2023-08-04",3.6,4.27,3.43,4.11,4307500.0],["2023-08-07",4.27,4.74,4.17,4.59,3023300.0],["2023-08-08",4.48,4.7,4.39,4.48,1132300.0],["2023-08-09",4.48,4.51,4.22,4.23,1114700.0],["2023-08-10",4.21,4.35,4.155,4.23,1141100.0],["2023-08-11",4.18,4.29,3.92,3.97,1892100.0],["2023-08-14",4.0,4.11,3.91,3.93,1215100.0],["2023-08-15",3.91,4.03,3.86,3.91,1032000.0],["2023-08-16",3.91,3.95,3.65,3.66,1112200.0],["2023-08-17",3.68,3.84,3.68,3.7,1036200.0],["2023-08-18",3.65,3.79,3.58,3.73,875400.0],["2023-08-21",3.73,3.96,3.68,3.81,1768700.0],["2023-08-22",3.88,4.115,3.85,4.05,908400.0],["2023-08-23",4.03,4.15,3.98,4.09,666300.0],["2023-08-24",4.11,4.125,4.0,4.03,561200.0],["2023-08-25",4.06,4.06,3.83,3.91,897400.0],["2023-08-28",3.87,4.145,3.87,4.08,942600.0],["2023-08-29",4.07,4.29,4.04,4.23,746100.0],["2023-08-30",4.2,4.255,4.08,4.1,576700.0],["2023-08-31",4.09,4.19,4.08,4.09,508200.0],["2023-09-01",4.15,4.385,4.15,4.22,1399300.0],["2023-09-05",4.25,4.25,3.81,3.82,963000.0],["2023-09-06",3.94,3.94,3.64,3.7,1324700.0],["2023-09-07",3.71,3.825,3.67,3.7,1505800.0],["2023-09-08",3.72,3.82,3.7,3.77,830400.0],["2023-09-11",3.78,3.86,3.74,3.84,557100.0],["2023-09-12",3.85,4.1,3.82,4.0,955800.0],["2023-09-13",3.99,4.1,3.87,4.05,1095800.0],["2023-09-14",4.11,4.225,4.01,4.06,1127100.0],["2023-09-15",4.04,4.13,4.03,4.11,1230400.0],["2023-09-18",4.1,4.39,4.03,4.38,1530200.0],["2023-09-19",4.39,4.52,4.22,4.32,1336000.0],["2023-09-20",4.34,4.47,4.29,4.29,897400.0],["2023-09-21",4.22,4.365,4.16,4.27,1077400.0],["2023-09-22",4.31,4.37,4.18,4.19,1794800.0],["2023-09-25",4.17,4.245,4.021,4.18,1241200.0],["2023-09-26",4.13,4.36,4.127,4.29,1158700.0],["2023-09-27",4.29,4.35,4.11,4.17,729000.0],["2023-09-28",4.19,4.33,4.13,4.33,854800.0],["2023-09-29",4.36,4.36,4.14,4.22,1217500.0],["2023-10-02",4.23,4.29,4.17,4.28,564500.0],["2023-10-03",4.42,4.6,4.14,4.34,2487700.0],["2023-10-04",4.31,4.4,3.97,4.2,1090300.0],["2023-10-05",4.23,4.27,3.825,3.9,2891100.0],["2023-10-06",3.88,4.215,3.845,4.19,1870300.0],["2023-10-09",4.14,4.22,3.96,4.01,1077400.0],["2023-10-10",4.0,4.19,4.0,4.05,1353600.0],["2023-10-11",4.07,4.25,4.06,4.2,1224700.0],["2023-10-12",4.21,4.25,3.76,3.8,2944200.0],["2023-10-13",3.83,3.85,3.65,3.84,1346700.0],["2023-10-16",3.83,3.94,3.795,3.92,1041300.0],["2023-10-17",3.92,3.96,3.71,3.72,759600.0],["2023-10-18",3.71,3.71,3.55,3.61,1706900.0],["2023-10-19",3.6,3.76,3.52,3.53,1606100.0],["2023-10-20",3.53,3.55,3.44,3.47,830600.0],["2023-10-23",3.42,3.54,3.36,3.36,1223700.0],["2023-10-24",3.54,4.035,3.54,4.0,4261200.0],["2023-10-25",3.95,4.34,3.9,3.92,2702500.0],["2023-10-26",3.92,3.93,3.79,3.83,850800.0],["2023-10-27",3.83,3.883,3.75,3.77,844800.0],["2023-10-30",3.83,3.89,3.725,3.88,506700.0],["2023-10-31",3.89,3.91,3.72,3.87,1125500.0],["2023-11-01",3.89,3.97,3.78,3.89,589200.0],["2023-11-02",3.91,4.17,3.91,4.15,941800.0],["2023-11-03",4.21,4.35,4.17,4.29,1529200.0],["2023-11-06",4.26,4.31,4.11,4.21,1176000.0],["2023-11-07",4.18,4.57,4.13,4.31,2177900.0],["2023-11-08",4.38,4.38,4.0,4.06,1113100.0],["2023-11-09",4.15,4.22,3.96,4.15,1022600.0],["2023-11-10",4.19,4.28,3.991,4.22,1414000.0],["2023-11-13",4.27,4.37,4.15,4.28,768900.0],["2023-11-14",4.39,4.57,4.37,4.57,1383300.0],["2023-11-15",4.57,4.68,4.44,4.49,1577300.0],["2023-11-16",4.45,4.48,4.35,4.37,752400.0],["2023-11-17",4.41,4.55,4.38,4.53,966700.0],["2023-11-20",4.53,4.59,4.41,4.49,749800.0],["2023-11-21",4.45,4.53,4.425,4.47,680000.0],["2023-11-22",4.52,4.545,4.41,4.45,480800.0],["2023-11-24",4.48,4.558,4.45,4.52,316700.0],["2023-11-27",4.47,4.47,4.17,4.29,1398100.0],["2023-11-28",4.28,4.28,4.16,4.24,633200.0],["2023-11-29",4.39,4.41,4.28,4.35,800100.0],["2023-11-30",4.38,4.38,4.17,4.31,2530000.0],["2023-12-01",4.36,4.69,4.25,4.66,1508200.0],["2023-12-04",4.58,4.77,4.51,4.71,1356200.0],["2023-12-05",4.78,4.79,4.55,4.62,1349900.0],["2023-12-06",4.71,4.77,4.53,4.55,1303000.0],["2023-12-07",4.57,4.71,4.55,4.69,878900.0],["2023-12-08",4.74,5.245,4.71,5.06,2315400.0],["2023-12-11",5.1,5.145,4.82,4.9,1027900.0],["2023-12-12",4.93,4.955,4.63,4.64,1123300.0],["2023-12-13",4.66,4.85,4.46,4.71,1879400.0],["2023-12-14",4.74,5.01,4.74,5.0,1505700.0],["2023-12-15",5.06,5.225,4.91,5.19,3185400.0],["2023-12-18",5.25,5.39,5.035,5.35,2104100.0],["2023-12-19",5.4,5.46,5.22,5.35,1835900.0],["2023-12-20",5.32,5.49,5.22,5.29,1498700.0],["2023-12-21",5.35,5.555,5.34,5.54,917500.0],["2023-12-22",5.6,5.8,5.56,5.76,1752100.0],["2023-12-26",5.77,5.95,5.745,5.87,1046900.0],["2023-12-27",5.88,6.25,5.765,6.21,1360500.0],["2023-12-28",6.24,6.3,6.06,6.12,979500.0],["2023-12-29",6.15,6.16,5.925,6.07,1969000.0],["2024-01-02",6.11,6.11,5.711,5.98,1730800.0],["2024-01-03",5.93,6.0,5.81,5.86,946900.0],["2024-01-04",5.81,6.015,5.81,5.9,1163200.0],["2024-01-05",5.8,6.09,5.76,5.99,1705200.0],["2024-01-08",6.0,6.0,5.83,5.94,991400.0],["2024-01-09",5.89,5.899,5.6,5.69,2082400.0],["2024-01-10",5.69,5.73,5.34,5.51,2894800.0],["2024-01-11",5.48,5.5,5.37,5.45,1869400.0],["2024-01-12",5.54,5.585,5.38,5.4,1341100.0],["2024-01-16",5.35,5.36,5.24,5.35,1181800.0],["2024-01-17",5.3,5.35,5.2,5.24,1119100.0],["2024-01-18",5.23,5.33,5.19,5.31,1723900.0],["2024-01-19",5.3,5.405,5.24,5.4,1197100.0],["2024-01-22",5.56,5.56,5.315,5.47,1344700.0],["2024-01-23",5.55,5.57,5.42,5.48,909300.0],["2024-01-24",5.53,5.55,5.345,5.43,996500.0],["2024-01-25",5.515,5.555,5.42,5.47,1226900.0],["2024-01-26",5.53,5.54,5.385,5.49,666000.0],["2024-01-29",5.64,5.805,5.565,5.76,1848000.0],["2024-01-30",5.76,5.76,5.29,5.51,2038800.0],["2024-01-31",5.48,5.62,5.34,5.35,1316500.0],["2024-02-01",5.5,5.53,5.235,5.51,1330200.0],["2024-02-02",5.41,5.57,5.275,5.52,1028300.0],["2024-02-05",5.45,5.565,5.43,5.52,915500.0],["2024-02-06",5.5,5.665,5.48,5.6,914300.0],["2024-02-07",5.6,5.6,5.35,5.36,969900.0],["2024-02-08",5.3,5.51,5.293,5.46,972600.0],["2024-02-09",5.47,5.57,5.41,5.57,966400.0],["2024-02-12",5.54,5.87,5.53,5.85,1896600.0],["2024-02-13",5.625,5.77,5.42,5.6,1316800.0],["2024-02-14",5.71,5.87,5.67,5.82,991500.0],["2024-02-15",5.88,6.085,5.87,5.89,1397800.0],["2024-02-16",5.82,5.93,5.74,5.9,1154800.0],["2024-02-20",5.81,5.87,5.75,5.78,1221000.0],["2024-02-21",5.74,5.835,5.65,5.73,831000.0],["2024-02-22",5.8,5.91,5.67,5.69,945300.0],["2024-02-23",5.7,5.81,5.61,5.8,688500.0],["2024-02-26",5.84,5.92,5.665,5.82,1440400.0],["2024-02-27",5.71,5.81,5.36,5.71,2153400.0],["2024-02-28",5.63,5.66,5.48,5.52,1800700.0],["2024-02-29",5.55,5.62,5.36,5.52,3380900.0],["2024-03-01",6.12,6.15,5.01,5.47,5961600.0],["2024-03-04",5.43,5.51,5.305,5.4,1627200.0],["2024-03-05",5.4,5.45,5.32,5.34,936100.0],["2024-03-06",5.34,5.39,5.21,5.31,1135000.0],["2024-03-07",5.32,5.37,5.25,5.31,929400.0],["2024-03-08",5.29,5.52,5.29,5.39,1112000.0],["2024-03-11",5.39,5.485,5.36,5.38,967500.0],["2024-03-12",5.4,5.48,5.28,5.31,1073000.0],["2024-03-13",5.32,5.465,5.26,5.4,867800.0],["2024-03-14",5.37,5.4,5.25,5.39,1059100.0],["2024-03-15",5.36,5.52,5.35,5.5,2240200.0],["2024-03-18",5.52,5.91,5.48,5.91,2002900.0],["2024-03-19",5.9,6.46,5.785,6.34,3211800.0],["2024-03-20",6.31,6.32,5.975,6.08,1388800.0],["2024-03-21",6.32,6.33,6.19,6.29,1029800.0],["2024-03-22",6.29,6.29,6.005,6.07,2228500.0],["2024-03-25",6.07,6.09,5.9,5.91,889100.0],["2024-03-26",5.98,6.0,5.81,5.85,1895600.0],["2024-03-27",5.86,6.145,5.71,6.12,1913500.0],["2024-03-28",6.14,6.21,5.97,6.06,2883500.0],["2024-04-01",6.07,6.13,5.9,6.05,1186400.0],["2024-04-02",5.99,6.0,5.78,5.81,1221500.0],["2024-04-03",5.75,6.12,5.67,6.02,1823300.0],["2024-04-04",6.1,6.21,5.94,5.96,1230900.0],["2024-04-05",5.95,6.195,5.925,6.12,1991100.0],["2024-04-08",6.16,6.33,5.96,6.0,1377200.0],["2024-04-09",6.0,6.03,5.72,5.73,2314500.0],["2024-04-10",5.7,5.92,5.61,5.7,1777000.0],["2024-04-11",5.72,5.81,5.65,5.69,1275200.0],["2024-04-12",5.68,5.81,5.42,5.52,2184800.0],["2024-04-15",5.5,5.67,5.47,5.54,1118000.0],["2024-04-16",5.48,5.54,5.38,5.45,1203900.0],["2024-04-17",5.52,5.52,5.37,5.46,1220500.0],["2024-04-18",5.46,5.47,5.34,5.36,843300.0],["2024-04-19",5.33,5.43,5.33,5.42,1058300.0],["2024-04-22",5.41,5.43,5.18,5.37,1847600.0],["2024-04-23",5.41,5.48,5.355,5.4,1382000.0],["2024-04-24",5.76,6.11,5.56,6.05,3066500.0],["2024-04-25",5.97,5.97,5.59,5.9,3428200.0],["2024-04-26",5.9,5.975,5.84,5.87,959100.0],["2024-04-29",5.86,5.97,5.825,5.94,1265300.0],["2024-04-30",5.89,6.099,5.815,6.05,1965900.0],["2024-05-01",6.02,6.19,5.995,6.12,1245900.0],["2024-05-02",6.2,6.35,6.08,6.21,2165800.0],["2024-05-03",6.25,6.9,5.81,6.76,3851000.0],["2024-05-06",6.82,6.84,6.545,6.65,1788900.0],["2024-05-07",6.68,6.71,6.48,6.51,1312500.0],["2024-05-08",6.49,6.73,6.48,6.59,904300.0],["2024-05-09",6.66,6.685,6.44,6.47,809100.0],["2024-05-10",6.5,6.75,6.49,6.66,1142200.0],["2024-05-13",6.66,6.74,6.5,6.71,1147400.0],["2024-05-14",6.72,6.87,6.685,6.85,1649800.0],["2024-05-15",6.85,6.98,6.82,6.87,1080300.0],["2024-05-16",6.82,6.84,6.63,6.75,1056900.0],["2024-05-17",6.73,6.83,6.58,6.82,1093600.0],["2024-05-20",6.75,6.81,6.61,6.73,1582000.0],["2024-05-21",6.67,6.775,6.64,6.69,1210700.0],["2024-05-22",6.68,6.695,6.55,6.65,861600.0],["2024-05-23",6.7,6.7,6.42,6.44,1115600.0],["2024-05-24",6.53,6.55,6.44,6.45,948000.0],["2024-05-28",6.53,6.9,6.525,6.79,2609200.0],["2024-05-29",6.62,6.815,6.59,6.78,2012800.0],["2024-05-30",6.85,6.91,6.73,6.78,1720100.0],["2024-05-31",6.65,6.79,6.51,6.68,1348500.0],["2024-06-03",6.75,6.75,6.55,6.61,1118500.0],["2024-06-04",6.62,6.71,6.46,6.68,1417600.0],["2024-06-05",6.71,6.82,6.62,6.81,801900.0],["2024-06-06",6.76,6.895,6.66,6.69,1191900.0],["2024-06-07",6.7,6.8,6.64,6.75,1084500.0],["2024-06-10",6.67,6.85,6.64,6.85,1789700.0],["2024-06-11",6.8,7.19,6.66,7.03,2694700.0],["2024-06-12",7.19,7.25,7.0,7.11,1408200.0],["2024-06-13",7.1,7.12,6.95,7.0,731500.0],["2024-06-14",6.93,7.04,6.81,6.89,854900.0],["2024-06-17",6.85,6.905,6.73,6.75,1286400.0],["2024-06-18",6.75,6.81,6.68,6.72,1114800.0],["2024-06-20",6.67,6.8,6.37,6.75,2357900.0],["2024-06-21",6.76,6.79,6.51,6.65,1602500.0],["2024-06-24",6.71,6.95,6.535,6.55,1667200.0],["2024-06-25",6.56,6.65,6.39,6.5,1822200.0],["2024-06-26",6.47,6.505,6.29,6.47,1438800.0],["2024-06-27",6.48,6.48,6.29,6.42,962800.0],["2024-06-28",6.46,6.47,6.29,6.35,9101800.0],["2024-07-01",6.35,6.485,6.32,6.42,911700.0],["2024-07-02",6.42,6.56,6.32,6.54,974300.0],["2024-07-03",6.58,6.76,6.495,6.75,816900.0],["2024-07-05",6.74,6.74,6.595,6.67,1235300.0],["2024-07-08",6.76,6.875,6.75,6.82,1118300.0],["2024-07-09",6.86,6.91,6.765,6.81,936000.0],["2024-07-10",6.81,7.11,6.7,7.1,1220100.0],["2024-07-11",7.18,7.285,7.02,7.25,1112200.0],["2024-07-12",7.32,7.51,7.17,7.19,1276100.0],["2024-07-15",7.24,7.425,7.06,7.38,1001800.0],["2024-07-16",7.47,7.65,7.4,7.6,1192100.0],["2024-07-17",7.52,7.735,7.38,7.43,1170200.0],["2024-07-18",7.4,7.57,7.255,7.32,1146300.0],["2024-07-19",7.26,7.37,7.14,7.24,936100.0],["2024-07-22",7.26,7.49,7.2,7.45,700200.0],["2024-07-23",7.45,7.67,7.36,7.43,1394000.0],["2024-07-24",7.42,7.57,7.36,7.41,725200.0],["2024-07-25",7.41,7.495,7.35,7.38,971600.0],["2024-07-26",7.48,7.54,7.389,7.44,917300.0],["2024-07-29",7.44,7.51,7.3,7.34,785300.0],["2024-07-30",7.38,7.385,7.15,7.22,974900.0],["2024-07-31",7.38,7.505,7.22,7.33,1447600.0],["2024-08-01",7.33,7.395,7.07,7.18,906200.0],["2024-08-02",7.02,7.085,6.8,6.99,1285300.0],["2024-08-05",6.63,6.855,6.5,6.7,1353300.0],["2024-08-06",6.68,6.975,6.59,6.88,720800.0],["2024-08-07",6.92,6.97,6.705,6.81,2042100.0],["2024-08-08",7.25,7.81,7.25,7.77,2634600.0],["2024-08-09",7.67,8.15,7.49,7.65,3528600.0],["2024-08-12",7.77,7.77,7.09,7.54,1821700.0],["2024-08-13",7.47,7.86,7.47,7.86,1294700.0],["2024-08-14",7.93,7.93,7.665,7.81,2055200.0],["2024-08-15",7.73,7.925,7.73,7.91,1710700.0],["2024-08-16",7.9,8.07,7.835,8.04,1774500.0],["2024-08-19",7.94,8.28,7.94,8.15,1553000.0],["2024-08-20",8.12,8.21,8.05,8.1,1290400.0],["2024-08-21",8.19,8.19,8.085,8.14,1581600.0],["2024-08-22",8.14,8.225,8.03,8.05,1247100.0],["2024-08-23",8.11,8.395,8.043,8.38,1836300.0],["2024-08-26",8.41,8.59,8.33,8.47,1143800.0],["2024-08-27",8.45,8.5,8.34,8.48,1355700.0],["2024-08-28",8.53,8.65,8.47,8.61,1328500.0],["2024-08-29",8.63,8.71,8.53,8.67,936500.0],["2024-08-30",8.71,8.72,8.555,8.66,964300.0],["2024-09-03",8.53,8.615,8.47,8.49,1840200.0],["2024-09-04",8.45,8.59,8.41,8.49,2481300.0],["2024-09-05",8.5,8.5,8.23,8.45,1095500.0],["2024-09-06",8.56,8.58,8.27,8.39,1111800.0],["2024-09-09",8.39,8.6,8.38,8.46,1470200.0],["2024-09-10",8.46,8.53,8.315,8.38,773400.0],["2024-09-11",8.3,8.41,8.17,8.36,707200.0],["2024-09-12",8.42,8.48,8.26,8.47,762500.0],["2024-09-13",8.56,8.64,8.5,8.62,625800.0],["2024-09-16",8.66,8.885,8.61,8.78,1668000.0],["2024-09-17",8.82,8.885,8.733,8.83,1009500.0],["2024-09-18",8.83,8.905,8.67,8.71,932500.0],["2024-09-19",8.85,8.856,8.68,8.81,919500.0],["2024-09-20",8.79,8.82,8.69,8.7,3803200.0],["2024-09-23",8.67,8.72,8.445,8.52,1066900.0],["2024-09-24",8.52,8.52,8.31,8.44,982400.0],["2024-09-25",8.42,8.46,8.26,8.34,933800.0],["2024-09-26",8.43,8.47,8.285,8.35,1273100.0],["2024-09-27",8.39,8.39,8.17,8.19,769800.0],["2024-09-30",8.11,8.34,8.01,8.32,1077100.0],["2024-10-01",8.38,8.94,8.38,8.7,2557400.0],["2024-10-02",8.76,8.76,8.55,8.59,932000.0],["2024-10-03",8.53,8.585,8.415,8.55,776900.0],["2024-10-04",8.66,8.705,8.58,8.65,477800.0],["2024-10-07",8.62,8.66,8.39,8.46,950500.0],["2024-10-08",8.49,8.775,8.44,8.66,892300.0],["2024-10-09",8.66,8.725,8.59,8.68,713300.0],["2024-10-10",8.57,8.599,8.425,8.46,692600.0],["2024-10-11",8.5,8.605,8.46,8.57,720800.0],["2024-10-14",8.58,8.675,8.5,8.66,609900.0],["2024-10-15",8.64,8.85,8.56,8.81,659200.0],["2024-10-16",8.9,8.95,8.67,8.7,824600.0],["2024-10-17",8.69,8.7,8.45,8.46,990100.0],["2024-10-18",8.47,8.7,8.32,8.58,958900.0],["2024-10-21",8.68,8.7,8.445,8.47,796400.0],["2024-10-22",8.4,8.53,8.33,8.5,598500.0],["2024-10-23",8.53,8.53,8.165,8.32,696200.0],["2024-10-24",8.33,8.42,8.18,8.31,653400.0],["2024-10-25",8.37,8.43,8.31,8.4,640800.0],["2024-10-28",8.49,8.575,8.43,8.54,743500.0],["2024-10-29",8.48,8.59,8.46,8.55,605100.0],["2024-10-30",8.5,8.66,8.43,8.57,563500.0],["2024-10-31",8.53,8.592,8.44,8.47,752400.0],["2024-11-01",8.52,8.589,8.46,8.49,923000.0],["2024-11-04",8.45,8.5,8.3,8.41,1110800.0],["2024-11-05",8.35,8.415,8.23,8.25,1044900.0],["2024-11-06",8.4,8.56,8.28,8.5,2042800.0],["2024-11-07",8.54,8.66,8.41,8.61,2056000.0],["2024-11-08",8.15,8.755,7.52,8.73,1720300.0],["2024-11-11",8.79,9.32,8.79,9.2,2220300.0],["2024-11-12",9.25,9.475,9.225,9.25,1445800.0],["2024-11-13",9.27,9.335,9.0,9.03,1061200.0],["2024-11-14",9.06,9.25,8.88,9.0,1379800.0],["2024-11-15",9.0,9.01,8.37,8.47,1623700.0],["2024-11-18",8.43,8.47,8.18,8.33,1194700.0],["2024-11-19",8.3,8.46,8.11,8.44,762400.0],["2024-11-20",8.38,8.41,8.24,8.41,729200.0],["2024-11-21",8.4,8.474,8.28,8.32,796900.0],["2024-11-22",8.4,8.425,8.25,8.39,848300.0],["2024-11-25",8.5,8.53,8.325,8.38,1015900.0],["2024-11-26",8.32,8.34,7.965,8.25,1077100.0],["2024-11-27",8.25,8.37,8.09,8.35,1015600.0],["2024-11-29",8.35,8.375,8.13,8.27,741100.0],["2024-12-02",8.25,8.69,8.2,8.57,2117200.0],["2024-12-03",8.56,8.59,8.4,8.53,2156400.0],["2024-12-04",8.56,8.83,8.47,8.81,1748100.0],["2024-12-05",8.81,8.9,8.581,8.63,1083000.0],["2024-12-06",8.67,8.67,8.41,8.45,1139200.0],["2024-12-09",8.37,8.42,8.04,8.09,1282900.0],["2024-12-10",8.08,8.16,7.97,8.15,885500.0],["2024-12-11",8.14,8.24,8.04,8.1,740800.0],["2024-12-12",8.03,8.155,7.895,7.92,620500.0],["2024-12-13",7.93,7.95,7.76,7.83,735000.0],["2024-12-16",7.84,7.9,7.68,7.75,1097500.0],["2024-12-17",7.74,8.18,7.69,8.07,1276800.0],["2024-12-18",8.05,8.05,7.59,7.69,1402000.0],["2024-12-19",7.73,7.82,7.64,7.75,1026300.0],["2024-12-20",7.69,7.86,7.57,7.78,1657800.0],["2024-12-23",7.78,7.84,7.65,7.79,604700.0],["2024-12-24",7.79,7.85,7.71,7.85,353800.0],["2024-12-26",7.81,7.86,7.64,7.85,507100.0],["2024-12-27",7.77,7.83,7.65,7.82,933600.0],["2024-12-30",7.74,7.87,7.63,7.83,981600.0],["2024-12-31",7.85,8.01,7.72,7.92,1685100.0],["2025-01-02",7.93,8.07,7.71,7.76,1051600.0],["2025-01-03",7.76,7.865,7.69,7.82,778200.0],["2025-01-06",7.82,7.877,7.715,7.77,1020500.0],["2025-01-07",7.78,7.88,7.625,7.87,1038500.0],["2025-01-08",8.0,8.07,7.79,8.06,1447900.0],["2025-01-10",8.02,8.02,7.82,7.97,662700.0],["2025-01-13",7.87,7.955,7.69,7.72,1486000.0],["2025-01-14",7.73,7.88,7.69,7.85,848200.0],["2025-01-15",8.01,8.25,7.89,8.22,1503400.0],["2025-01-16",8.2,8.42,8.12,8.31,1452700.0],["2025-01-17",8.35,8.38,8.165,8.26,1109500.0],["2025-01-21",8.34,8.59,8.28,8.56,2206200.0],["2025-01-22",8.61,8.61,8.375,8.52,851500.0],["2025-01-23",8.45,9.045,8.42,8.81,1631700.0],["2025-01-24",8.77,8.825,8.54,8.68,767200.0],["2025-01-27",8.65,8.855,8.61,8.82,1134900.0],["2025-01-28",8.83,8.88,8.65,8.73,589300.0],["2025-01-29",8.69,8.79,8.645,8.73,624900.0],["2025-01-30",8.79,8.85,8.555,8.58,1632600.0],["2025-01-31",8.57,8.67,8.24,8.26,1244700.0],["2025-02-03",8.09,8.275,8.01,8.18,1166900.0],["2025-02-04",8.13,8.16,7.96,7.99,1723400.0],["2025-02-05",8.03,8.2,7.91,7.98,1993700.0],["2025-02-06",7.98,8.075,7.86,7.97,1382300.0],["2025-02-07",7.89,7.96,7.83,7.85,844500.0],["2025-02-10",7.9,8.035,7.64,7.95,1421100.0],["2025-02-11",7.87,8.03,7.82,7.96,648300.0],["2025-02-12",7.84,7.945,7.81,7.82,588000.0],["2025-02-13",7.86,7.925,7.8,7.91,595400.0],["2025-02-14",7.91,7.92,7.69,7.73,484900.0],["2025-02-18",7.71,7.8,7.7,7.79,569600.0],["2025-02-19",7.74,7.95,7.66,7.85,934700.0],["2025-02-20",7.81,7.88,7.68,7.87,1012600.0],["2025-02-21",7.92,7.95,7.735,7.83,1313100.0],["2025-02-24",8.49,8.79,8.21,8.3,4352300.0],["2025-02-25",8.4,8.51,8.27,8.5,1212100.0],["2025-02-26",8.49,8.6,8.04,8.43,3497400.0],["2025-02-27",8.35,8.665,8.32,8.38,1717700.0],["2025-02-28",7.96,8.695,7.61,8.67,2898100.0],["2025-03-03",8.69,9.16,8.68,8.76,2670000.0],["2025-03-04",8.72,9.015,8.63,8.84,1788200.0],["2025-03-05",8.77,9.0,8.62,8.97,2283600.0],["2025-03-06",8.75,8.85,8.61,8.76,2450800.0],["2025-03-07",8.73,8.995,8.56,8.9,2274900.0],["2025-03-10",8.7,8.9,8.57,8.7,1498500.0],["2025-03-11",8.67,8.97,8.65,8.84,1039600.0],["2025-03-12",8.77,8.92,8.71,8.88,1859200.0],["2025-03-13",8.89,9.1,8.77,8.79,1931300.0],["2025-03-14",8.84,8.95,8.715,8.75,4681600.0],["2025-03-17",8.75,8.835,8.6,8.62,1647300.0],["2025-03-18",8.58,8.745,8.32,8.62,1705600.0],["2025-03-19",8.62,8.78,8.6,8.73,1577400.0],["2025-03-20",8.73,9.04,8.63,9.01,2337600.0],["2025-03-21",8.88,9.0,8.65,8.66,2177300.0],["2025-03-24",8.76,8.92,8.715,8.89,1185900.0],["2025-03-25",8.89,8.95,8.505,8.53,1398100.0],["2025-03-26",8.51,8.7,8.25,8.36,1293800.0],["2025-03-27",8.39,8.445,8.18,8.265,1153100.0],["2025-03-28",8.28,8.4,8.195,8.28,1273400.0],["2025-03-31",8.17,8.575,8.16,8.38,2643600.0],["2025-04-01",8.38,8.435,8.17,8.23,2000500.0],["2025-04-02",8.15,8.23,8.04,8.17,1468800.0],["2025-04-03",8.06,8.18,7.78,7.81,1985400.0],["2025-04-04",7.63,7.66,7.23,7.38,2530100.0],["2025-04-07",7.13,7.51,6.77,7.21,2618200.0],["2025-04-08",7.42,7.42,6.925,6.99,2718800.0],["2025-04-09",6.83,7.485,6.71,7.43,3134200.0],["2025-04-10",7.22,7.22,6.685,6.97,2332600.0],["2025-04-11",7.04,7.04,6.785,6.98,1807000.0],["2025-04-14",7.12,7.25,7.03,7.21,1790600.0],["2025-04-15",7.18,7.29,7.105,7.17,2358500.0],["2025-04-16",7.18,7.24,7.105,7.18,1848400.0],["2025-04-17",7.16,7.405,7.01,7.36,2132600.0],["2025-04-21",7.28,7.29,7.021,7.13,1072900.0],["2025-04-22",7.23,7.29,7.135,7.25,1242100.0],["2025-04-23",7.42,7.44,7.16,7.3,1265300.0],["2025-04-24",7.29,7.455,7.29,7.42,1368000.0],["2025-04-25",7.37,7.61,7.355,7.48,1775600.0],["2025-04-28",7.52,7.645,7.5,7.62,1359800.0],["2025-04-29",7.54,7.86,7.49,7.75,2156300.0],["2025-04-30",7.76,7.79,7.625,7.66,2837600.0],["2025-05-01",7.63,7.845,7.48,7.74,3156500.0],["2025-05-02",7.79,8.02,7.155,7.97,4829500.0],["2025-05-05",7.9,8.01,7.465,7.54,2733700.0],["2025-05-06",7.45,7.56,7.155,7.18,2883400.0],["2025-05-07",7.23,7.36,7.145,7.22,1846700.0],["2025-05-08",7.22,7.585,7.22,7.46,1681400.0],["2025-05-09",7.51,7.65,7.41,7.41,1777500.0],["2025-05-12",7.58,7.675,7.485,7.6,2074500.0],["2025-05-13",7.61,7.61,7.42,7.5,1234100.0],["2025-05-14",7.47,7.47,7.165,7.35,2277800.0],["2025-05-15",7.4,7.575,7.335,7.5,1588700.0],["2025-05-16",7.49,7.635,7.47,7.6,1285100.0],["2025-05-19",7.45,7.61,7.45,7.5,1593300.0],["2025-05-20",7.5,7.552,7.4,7.42,1475900.0],["2025-05-21",7.35,7.39,7.215,7.27,1959300.0],["2025-05-22",7.25,7.3,7.14,7.19,1561000.0],["2025-05-23",7.05,7.18,7.02,7.16,1091500.0],["2025-05-27",7.25,7.385,7.21,7.29,1555600.0],["2025-05-28",7.27,7.27,7.19,7.21,1034700.0],["2025-05-29",7.24,7.32,7.19,7.3,1096500.0],["2025-05-30",7.3,7.385,7.19,7.32,1424300.0],["2025-06-02",7.32,7.435,7.26,7.42,1645300.0],["2025-06-03",7.4,7.51,7.31,7.45,1275100.0],["2025-06-04",7.45,7.5,7.2,7.21,1830500.0],["2025-06-05",7.2,7.25,7.07,7.17,1518300.0],["2025-06-06",7.26,7.64,7.26,7.62,2893300.0],["2025-06-09",7.66,7.68,7.54,7.61,1006000.0],["2025-06-10",7.65,8.049,7.53,7.81,2298700.0],["2025-06-11",7.8,7.95,7.75,7.78,1546900.0],["2025-06-12",7.83,8.0,7.75,7.96,1899900.0],["2025-06-13",7.855,7.9,7.72,7.75,1402300.0],["2025-06-16",7.82,8.11,7.75,8.11,2125200.0],["2025-06-17",8.03,8.07,7.89,7.9,1715300.0],["2025-06-18",7.88,8.02,7.76,7.94,2147500.0],["2025-06-20",8.03,8.03,7.76,7.82,3299600.0],["2025-06-23",7.82,7.915,7.69,7.915,1341000.0],["2025-06-24",7.97,8.165,7.905,8.13,1968800.0],["2025-06-25",8.1,8.135,7.945,8.05,1298900.0],["2025-06-26",8.2,8.24,8.07,8.13,1541500.0],["2025-06-27",8.16,8.23,8.045,8.13,2572700.0],["2025-06-30",8.18,8.21,8.07,8.09,3193700.0],["2025-07-01",8.12,8.41,8.07,8.21,1937900.0],["2025-07-02",8.21,8.42,8.17,8.37,1525200.0],["2025-07-03",8.33,8.46,8.26,8.42,898800.0],["2025-07-07",8.34,8.465,8.26,8.41,1452100.0],["2025-07-08",8.4,8.465,8.22,8.25,1491000.0],["2025-07-09",8.44,8.53,8.32,8.33,1132400.0],["2025-07-10",8.3,8.455,8.269,8.39,1319600.0],["2025-07-11",8.31,8.38,8.23,8.33,1466800.0],["2025-07-14",8.3,8.435,8.29,8.42,1206500.0],["2025-07-15",8.44,8.475,8.25,8.27,1029500.0],["2025-07-16",8.28,8.31,8.125,8.26,1023900.0],["2025-07-17",8.161,8.305,8.161,8.24,1357500.0],["2025-07-18",8.3,8.3,7.97,7.97,1171000.0],["2025-07-21",8.01,8.06,7.79,7.91,1879200.0],["2025-07-22",7.9,7.97,7.83,7.96,1154000.0],["2025-07-23",7.98,8.09,7.93,8.07,851900.0],["2025-07-24",8.07,8.07,7.975,8.0,764800.0],["2025-07-25",8.0,8.135,7.97,8.06,1122000.0],["2025-07-28",8.08,8.23,8.08,8.17,1149300.0],["2025-07-29",8.17,8.215,8.07,8.09,1537300.0],["2025-07-30",8.1,8.235,7.995,8.07,1373200.0],["2025-07-31",7.95,8.07,7.79,7.82,1884900.0],["2025-08-01",7.72,7.84,7.665,7.83,1505500.0],["2025-08-04",7.8,7.98,7.8,7.96,1377700.0],["2025-08-05",8.29,8.565,8.03,8.13,2614400.0],["2025-08-06",8.13,8.16,7.98,8.05,1558100.0],["2025-08-07",8.07,8.21,8.01,8.21,1163700.0],["2025-08-08",8.21,8.58,8.21,8.54,2392300.0],["2025-08-11",8.54,8.85,8.5,8.84,1727000.0],["2025-08-12",8.89,9.14,8.82,9.02,2668200.0],["2025-08-13",9.01,9.41,8.96,9.4,2200200.0],["2025-08-14",9.31,9.41,9.15,9.39,2230900.0],["2025-08-15",9.43,9.59,9.335,9.45,1860300.0],["2025-08-18",9.43,9.47,9.26,9.26,1384800.0],["2025-08-19",9.225,9.365,9.22,9.33,1296000.0],["2025-08-20",9.38,9.449,9.23,9.41,1635700.0],["2025-08-21",9.42,9.62,9.39,9.53,1258100.0],["2025-08-22",9.65,9.79,9.565,9.59,1721000.0],["2025-08-25",9.58,9.615,9.27,9.28,1111600.0],["2025-08-26",9.26,9.39,9.215,9.38,1239600.0],["2025-08-27",9.22,9.41,9.2,9.36,821900.0],["2025-08-28",9.36,9.56,9.27,9.55,1301900.0],["2025-08-29",9.58,9.585,9.415,9.56,2494000.0],["2025-09-02",9.54,9.59,9.4,9.58,1331500.0],["2025-09-03",9.54,9.76,9.53,9.54,1367200.0],["2025-09-04",9.5,9.61,9.32,9.55,1630800.0],["2025-09-05",9.55,9.64,9.435,9.62,1274300.0],["2025-09-08",9.63,9.795,9.585,9.73,1588900.0],["2025-09-09",9.73,9.9,9.634,9.89,1604600.0],["2025-09-10",9.84,9.97,9.775,9.82,1729100.0],["2025-09-11",9.93,10.34,9.851,10.09,2397400.0],["2025-09-12",10.02,10.105,9.91,10.0,1510100.0],["2025-09-15",10.04,10.04,9.755,9.79,1377900.0],["2025-09-16",9.83,9.865,9.63,9.74,1791200.0],["2025-09-17",9.84,9.84,9.57,9.61,2289400.0],["2025-09-18",9.64,9.825,9.59,9.81,1457900.0],["2025-09-19",9.88,9.91,9.73,9.81,3122300.0],["2025-09-22",9.83,10.09,9.8,10.0,1885800.0],["2025-09-23",10.09,10.16,9.825,9.84,1603700.0],["2025-09-24",9.801,9.88,9.545,9.71,1531800.0],["2025-09-25",9.68,9.69,9.49,9.6,1405800.0],["2025-09-26",9.72,9.885,9.67,9.75,1785400.0],["2025-09-29",9.72,9.88,9.66,9.87,1298100.0],["2025-09-30",9.87,10.135,9.8,10.01,2635200.0],["2025-10-01",10.01,10.43,9.98,10.38,1734400.0],["2025-10-02",10.33,10.455,10.26,10.4,1213100.0],["2025-10-03",10.4,10.675,10.37,10.39,1836300.0],["2025-10-06",10.4,10.56,10.31,10.55,1781900.0],["2025-10-07",10.55,10.615,10.35,10.36,1862200.0],["2025-10-08",10.4,10.54,10.32,10.48,1617300.0],["2025-10-09",10.47,10.5,10.0,10.29,1632500.0],["2025-10-10",10.29,10.3,9.95,9.97,1311400.0],["2025-10-13",10.0,10.09,9.685,9.75,1348900.0],["2025-10-14",9.65,9.8,9.635,9.72,1490200.0],["2025-10-15",9.67,9.87,9.56,9.78,1429400.0],["2025-10-16",9.82,9.98,9.75,9.87,1427100.0],["2025-10-17",9.85,9.93,9.765,9.92,1142000.0],["2025-10-20",9.99,10.28,9.92,10.24,1087500.0],["2025-10-21",10.26,10.4,10.21,10.29,901300.0],["2025-10-22",10.3,10.485,10.21,10.43,1292500.0],["2025-10-23",10.45,10.495,10.32,10.42,1044800.0],["2025-10-24",10.5,10.615,10.45,10.55,833400.0],["2025-10-27",10.55,10.59,10.23,10.25,1365600.0],["2025-10-28",10.23,10.445,10.13,10.29,1589800.0],["2025-10-29",10.29,10.45,10.145,10.43,2537300.0],["2025-10-30",10.62,10.7,9.99,10.0,2067600.0],["2025-10-31",10.18,10.97,10.06,10.82,2468000.0],["2025-11-03",10.76,11.2,10.68,11.195,2055600.0],["2025-11-04",10.92,11.4,10.92,11.35,2440900.0],["2025-11-05",11.29,11.735,11.145,11.69,2340200.0],["2025-11-06",11.7,11.88,11.605,11.66,3472400.0],["2025-11-07",11.66,11.66,11.295,11.37,1269800.0],["2025-11-10",11.44,11.62,11.381,11.48,1904000.0],["2025-11-11",11.55,12.09,11.46,11.95,3211400.0],["2025-11-12",12.03,12.12,11.845,11.9,2007600.0],["2025-11-13",11.84,11.96,11.49,11.52,1385400.0],["2025-11-14",11.53,11.71,11.44,11.64,959300.0],["2025-11-17",11.6,11.91,11.54,11.58,1532300.0],["2025-11-18",11.48,11.71,11.39,11.57,1047600.0],["2025-11-19",11.56,11.62,11.455,11.52,1201600.0],["2025-11-20",11.62,11.75,11.45,11.515,1498600.0],["2025-11-21",11.5,12.05,11.5,11.95,2656900.0],["2025-11-24",11.99,12.27,11.93,12.15,2576100.0],["2025-11-25",12.21,12.497,12.15,12.44,1671400.0],["2025-11-26",12.45,12.575,12.38,12.52,1000000.0],["2025-11-28",12.51,12.68,12.41,12.52,1348600.0],["2025-12-01",12.44,12.55,12.29,12.31,1213300.0],["2025-12-02",12.36,12.37,11.97,12.0,2668000.0],["2025-12-03",12.12,12.3,12.03,12.18,1633700.0],["2025-12-04",12.18,12.22,11.71,11.94,2054700.0],["2025-12-05",12.01,12.215,11.9,12.18,2363200.0],["2025-12-08",12.195,12.25,11.83,11.87,1787900.0],["2025-12-09",12.11,12.24,11.95,11.97,1733200.0],["2025-12-10",12.05,12.27,11.865,12.21,1974500.0],["2025-12-11",12.25,12.425,12.173,12.25,2527000.0],["2025-12-12",12.25,12.265,12.12,12.21,1453500.0],["2025-12-15",12.26,12.53,12.23,12.46,1466000.0],["2025-12-16",12.47,12.519,12.16,12.17,1324800.0],["2025-12-17",12.17,12.41,12.14,12.33,3508600.0],["2025-12-18",12.37,12.715,12.32,12.64,3519000.0],["2025-12-19",12.76,12.82,12.53,12.57,2762300.0],["2025-12-22",12.645,12.84,12.51,12.82,1438000.0],["2025-12-23",12.79,12.97,12.78,12.84,2220900.0],["2025-12-24",12.84,12.975,12.75,12.87,813500.0],["2025-12-26",12.9,13.01,12.82,12.95,975700.0],["2025-12-29",12.92,12.98,12.81,12.91,1156000.0],["2025-12-30",12.91,12.99,12.86,12.88,1200900.0],["2025-12-31",12.85,12.915,12.59,12.6,1633100.0],["2026-01-02",12.65,12.79,12.375,12.66,1216200.0],["2026-01-05",12.56,12.83,12.33,12.71,1726400.0],["2026-01-06",12.77,13.25,12.77,12.99,1500400.0],["2026-01-07",13.18,13.37,13.148,13.26,1515100.0],["2026-01-08",13.29,13.485,13.19,13.2,1220000.0],["2026-01-09",13.192,13.311,12.93,12.96,1511600.0],["2026-01-12",12.99,13.07,12.94,12.98,1507400.0],["2026-01-13",12.95,13.03,12.66,12.97,2218700.0],["2026-01-14",12.95,13.335,12.88,13.25,1561800.0],["2026-01-15",13.2,13.245,12.9,13.19,1328400.0],["2026-01-16",13.2,13.47,13.09,13.41,2253700.0],["2026-01-20",13.15,13.555,13.08,13.33,1103000.0],["2026-01-21",13.37,13.73,13.35,13.71,1323600.0],["2026-01-22",13.75,13.75,13.54,13.58,898800.0],["2026-01-23",13.5,13.58,13.305,13.39,864100.0],["2026-01-26",13.36,13.65,13.34,13.57,1099500.0],["2026-01-27",13.54,13.99,13.535,13.83,2232600.0],["2026-01-28",14.43,14.66,13.75,13.95,9386000.0],["2026-01-29",13.99,15.0,13.96,14.11,33034200.0],["2026-01-30",14.03,14.03,13.635,13.68,4462000.0],["2026-02-02",13.64,14.295,13.64,14.19,2912500.0],["2026-02-03",14.2,14.415,14.0,14.25,2676700.0],["2026-02-04",14.4,14.61,14.38,14.43,2364600.0],["2026-02-05",14.39,14.78,14.36,14.77,1794100.0],["2026-02-06",14.89,14.985,14.49,14.52,3191400.0],["2026-02-09",14.64,14.688,14.332,14.52,1534700.0],["2026-02-10",14.53,14.8,14.32,14.76,1572900.0],["2026-02-11",14.84,14.99,14.58,14.7,1550400.0],["2026-02-12",14.83,14.83,14.55,14.63,1265700.0],["2026-02-13",14.65,14.99,14.57,14.82,1920200.0],["2026-02-17",14.9,15.42,14.85,15.19,2701700.0],["2026-02-18",15.14,15.2,14.77,14.85,1509600.0],["2026-02-19",14.84,14.9,14.57,14.6,2289200.0],["2026-02-20",14.6,14.665,14.42,14.5,1527100.0],["2026-02-23",14.55,14.65,14.29,14.42,1247000.0],["2026-02-24",14.47,14.72,14.41,14.66,1004100.0],["2026-02-25",14.68,14.84,14.51,14.58,1545400.0],["2026-02-26",14.58,14.66,14.305,14.49,2051000.0],["2026-02-27",14.23,14.665,13.515,13.81,4067100.0],["2026-03-02",13.87,13.98,13.29,13.77,2178800.0],["2026-03-03",13.42,13.475,13.08,13.31,2815100.0],["2026-03-04",13.42,13.475,13.2,13.3,2302300.0],["2026-03-05",13.11,13.29,13.0,13.26,2444500.0],["2026-03-06",13.08,13.28,12.9,13.24,1550700.0],["2026-03-09",13.22,13.29,12.84,13.25,1493900.0],["2026-03-10",13.21,13.6,13.21,13.35,1763100.0],["2026-03-11",13.17,13.225,12.535,12.71,3766900.0],["2026-03-12",12.4,12.5,11.96,12.115,3107600.0],["2026-03-13",12.26,12.47,11.75,11.83,2888800.0],["2026-03-16",12.05,12.23,11.93,11.94,1976900.0],["2026-03-17",12.08,12.45,12.025,12.43,2563000.0],["2026-03-18",12.35,12.54,12.218,12.39,1958200.0],["2026-03-19",12.23,12.485,12.08,12.34,1417600.0],["2026-03-20",12.34,12.43,11.75,11.83,5614500.0],["2026-03-23",12.14,12.26,11.885,11.92,1608400.0],["2026-03-24",11.77,12.13,11.71,12.07,3890800.0],["2026-03-25",12.23,12.37,12.15,12.26,1792000.0],["2026-03-26",12.14,12.26,12.0,12.06,897500.0],["2026-03-27",12.01,12.11,11.83,11.85,1146100.0],["2026-03-30",11.97,11.99,11.835,11.95,1002500.0],["2026-03-31",12.06,12.43,12.05,12.43,1783200.0],["2026-04-01",12.55,12.725,12.503,12.71,1808800.0],["2026-04-02",12.39,12.67,12.28,12.48,1351300.0],["2026-04-06",12.35,12.49,12.25,12.35,983100.0],["2026-04-07",12.26,12.405,12.01,12.32,1534900.0],["2026-04-08",12.655,12.779,12.56,12.71,1937500.0],["2026-04-09",12.6,12.94,12.515,12.8,1033900.0],["2026-04-10",12.84,12.877,12.4,12.54,1472300.0],["2026-04-13",12.33,12.865,12.3,12.83,1504000.0],["2026-04-14",12.83,13.22,12.82,13.12,1056600.0],["2026-04-15",13.1,13.18,12.9,13.05,1346100.0],["2026-04-16",13.0,13.17,12.86,13.09,1306900.0],["2026-04-17",13.47,13.92,13.34,13.91,1854600.0],["2026-04-20",13.89,13.92,13.1,13.26,1636600.0],["2026-04-21",13.27,13.36,12.955,13.02,1082800.0],["2026-04-22",13.27,13.85,12.73,12.82,3251500.0],["2026-04-23",12.82,12.965,12.48,12.65,1883400.0],["2026-04-24",12.58,12.67,12.345,12.52,1833900.0],["2026-04-27",12.57,13.03,12.515,12.57,1562800.0],["2026-04-28",12.69,12.88,12.515,12.735,1078200.0],["2026-04-29",12.58,12.845,12.55,12.8,2031500.0],["2026-04-30",12.8,12.975,12.72,12.87,2006800.0],["2026-05-01",12.8,12.95,12.375,12.83,1398900.0],["2026-05-04",12.72,13.33,12.65,13.11,1386100.0],["2026-05-05",13.08,13.46,13.08,13.41,1283600.0],["2026-05-06",13.6,13.7,13.45,13.62,1302700.0],["2026-05-07",13.69,13.84,13.505,13.72,2009700.0],["2026-05-08",13.62,13.81,13.122,13.2,1519900.0],["2026-05-11",13.15,13.26,12.74,12.78,1637600.0],["2026-05-12",12.78,12.82,12.54,12.6,1266400.0],["2026-05-13",12.52,12.645,12.34,12.39,1458300.0],["2026-05-14",12.47,12.51,12.185,12.23,1879900.0],["2026-05-15",12.12,12.201,11.88,11.93,1332000.0],["2026-05-18",12.0,12.225,11.865,11.92,1316000.0],["2026-05-19",11.9,12.04,11.76,11.81,1387100.0],["2026-05-20",11.97,12.28,11.831,12.23,1624100.0],["2026-05-21",12.14,12.45,11.945,12.42,1653500.0],["2026-05-22",12.46,12.53,12.335,12.42,953500.0],["2026-05-26",12.54,12.81,12.54,12.79,2125200.0],["2026-05-27",12.86,13.06,12.77,12.78,1525400.0],["2026-05-28",12.78,13.03,12.685,12.95,2031900.0],["2026-05-29",12.97,13.21,12.828,13.17,2188000.0],["2026-06-01",13.06,13.15,12.77,12.9,1401300.0],["2026-06-02",12.81,12.83,12.52,12.65,2074000.0],["2026-06-03",12.57,12.895,12.49,12.875,1204500.0],["2026-06-04",13.0,13.685,13.0,13.52,1743100.0],["2026-06-05",13.58,13.88,13.55,13.75,1295000.0],["2026-06-08",13.78,13.96,13.7,13.71,1445900.0],["2026-06-09",13.9,14.74,13.79,14.69,2424100.0],["2026-06-10",14.72,15.64,14.655,15.32,3414900.0],["2026-06-11",15.47,16.345,15.33,16.34,3073400.0],["2026-06-12",16.48,16.61,16.18,16.2,2331100.0],["2026-06-15",16.11,16.36,15.73,16.24,2370200.0],["2026-06-16",16.3,16.34,16.01,16.25,1790700.0],["2026-06-17",16.25,16.55,16.185,16.28,1572500.0],["2026-06-18",16.47,16.61,15.731,16.21,2874900.0],["2026-06-22",16.21,16.4,16.015,16.11,1793900.0],["2026-06-23",16.0,16.73,15.93,16.66,1826200.0],["2026-06-24",16.81,17.4,16.81,17.27,2052700.0],["2026-06-25",17.39,17.775,17.21,17.32,2467900.0],["2026-06-26",17.275,17.86,17.12,17.23,8248900.0],["2026-06-29",17.11,17.435,16.87,17.29,2514300.0],["2026-06-30",17.3,17.49,17.17,17.31,2258400.0],["2026-07-01",17.32,17.46,16.725,16.97,1705200.0],["2026-07-02",17.06,17.33,16.96,17.15,1544900.0],["2026-07-06",17.15,17.36,16.92,16.92,1685695.298892],["2026-07-07",17.21,17.42,16.875,17.05,1815985.304182],["2026-07-08",16.93,17.03,16.45,16.96,1750338.088622],["2026-07-09",17.02,17.185,16.76,17.02,1553761.189999],["2026-07-10",16.91,17.155,16.69,17.01,1733358.889686],["2026-07-13",16.85,17.345,16.82,17.18,3008393.803084],["2026-07-14",17.21,17.26,16.58,16.69,1487491.968548],["2026-07-15",16.88,17.295,16.7,17.2,1985116.752614],["2026-07-16",17.53,18.08,17.16,18.04,2319148.1112],["2026-07-17",17.8605,18.39,17.82,17.85,2118169.658554],["2026-07-20",17.86,18.1485,17.445,17.5,1222879.398311],["2026-07-21",17.54,18.18,17.445,18.1,2206860.461483],["2026-07-22",18.11,18.2,17.675,17.75,1278998.34762],["2026-07-23",17.56,18.04,17.5,17.97,2422909.776771],["2026-07-24",18.08,18.19,17.825,17.92,1156451.675532],["2026-07-27",18.06,18.19,17.895,18.09,1190662.783434],["2026-07-28",18.59,18.81,18.25,18.76,1764202.911814],["2026-07-29",18.84,19.26,18.8,19.1,1969439.729272],["2026-07-30",18.52,18.64,17.65,18.5,2496893.346507],["2026-07-31",18.17,18.43,17.92,18.32,2011730.71712],["2026-08-03",18.44,18.95,18.44,18.85,2487789.051852],["2026-08-04",19.01,19.15,18.21,18.48,2127907.267728],["2026-08-05",18.775,18.9883,18.44,18.46,1865022.351235],["2026-08-06",18.7,18.81,17.93,18.07,1404614.938169],["2026-08-07",18.15,18.215,17.93,18.14,1089739.714416],["2026-08-10",18.03,18.1692,17.735,17.945,261599.725181],["2026-08-11",17.83,18,17.07,17.1,2252259.50028],["2026-08-12",17.1,17.67,16.77,17.66,3322802.3805],["2026-08-13",17.69,17.885,17.26,17.27,2244105.507922],["2026-08-14",17.07,18.17,16.87,18.15,2006353.41709],["2026-08-17",18.01,18.44,17.92,18.42,1624274.380346],["2026-08-18",18.45,18.76,18.02,18.19,2026544.696996],["2026-08-19",18.51,18.58,17.95,18.11,1469846.15279],["2026-08-20",17.87,18.025,17.733836,17.9,1249782.031247],["2026-08-21",17.99,18.12,17.77,17.91,1364719.731608],["2026-08-24",17.81,17.92,17.6101,17.78,1788135.192496],["2026-08-25",17.78,17.96,17.61,17.92,1141342.66747],["2026-08-26",18,18.12,17.85,17.99,1205164.723288],["2026-08-27",17.82,18.11,17.6,18.01,1100929.159111],["2026-08-28",18.04,18.1,17.47,17.54,1151846.415535],["2026-08-31",17.46,17.615,17.175,17.47,1742078.246754],["2026-09-01",17.57,17.99,17.4,17.68,1364821.214325],["2026-09-02",17.9,18.32,17.61,18.06,2607649.832975],["2026-09-03",18.25,18.26,17.735,17.87,2753354.164292],["2026-09-04",17.57,17.705,17.37,17.44,1440972.167532],["2026-09-08",17.27,17.395,16.98,17.05,2039596.108222],["2026-09-09",17.27,17.36,17.08,17.25,1472349.074134],["2026-09-10",17.22,17.3094,16.825,16.87,1036023.015805],["2026-09-11",17,17.11,16.73,17.01,1186026.470852],["2026-09-14",17.11,17.3,16.98,17.22,1628496.661523]]}