{"t":"CAN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-11-20",9.0,9.0,9.0,9.0,100.0],["2019-11-21",12.6,13.0,8.21,8.99,4070300.0],["2019-11-22",8.05,8.98,7.5,8.98,663700.0],["2019-11-25",8.88,8.98,7.36,8.29,1110400.0],["2019-11-26",8.25,8.49,8.0,8.19,673600.0],["2019-11-27",8.25,8.42,8.05,8.25,132500.0],["2019-11-29",8.26,8.46,8.01,8.25,97100.0],["2019-12-02",8.09,8.4,8.09,8.35,95300.0],["2019-12-03",8.29,8.46,8.17,8.18,67100.0],["2019-12-04",8.22,8.435,8.01,8.07,50200.0],["2019-12-05",8.0,8.097,7.52,7.85,284600.0],["2019-12-06",8.1,8.1,7.1,7.8,354900.0],["2019-12-09",7.9,7.9,7.18,7.25,142800.0],["2019-12-10",7.24,7.24,6.455,6.57,198400.0],["2019-12-11",6.59,6.59,6.05,6.17,164000.0],["2019-12-12",6.11,6.23,5.55,5.71,202200.0],["2019-12-13",5.75,5.85,5.2,5.24,212200.0],["2019-12-16",5.2,5.21,4.56,4.65,442300.0],["2019-12-17",4.6,5.33,4.561,5.19,451700.0],["2019-12-18",5.2,5.28,4.6,4.63,424800.0],["2019-12-19",4.57,4.86,4.55,4.65,201800.0],["2019-12-20",4.61,4.96,4.61,4.77,75800.0],["2019-12-23",4.93,5.69,4.93,5.29,446400.0],["2019-12-24",5.22,5.73,5.22,5.69,243600.0],["2019-12-26",5.68,6.242,5.5,5.58,206800.0],["2019-12-27",5.53,5.87,5.53,5.63,694000.0],["2019-12-30",5.71,6.6,5.5,6.53,393000.0],["2019-12-31",6.51,6.55,6.01,6.1,116700.0],["2020-01-02",6.09,6.125,5.6,6.02,225500.0],["2020-01-03",6.04,6.34,5.91,6.07,160600.0],["2020-01-06",6.08,6.26,5.87,5.88,87300.0],["2020-01-07",6.05,6.1,5.62,5.82,80000.0],["2020-01-08",5.8,6.26,5.8,6.12,115900.0],["2020-01-09",6.25,6.58,6.01,6.49,193300.0],["2020-01-10",6.5,6.66,6.35,6.49,247100.0],["2020-01-13",6.42,6.56,6.33,6.44,61100.0],["2020-01-14",6.41,6.5,6.08,6.14,128900.0],["2020-01-15",6.15,6.292,5.51,5.62,240700.0],["2020-01-16",5.66,5.92,5.56,5.78,90700.0],["2020-01-17",5.8,6.2,5.8,6.0,82400.0],["2020-01-21",6.04,6.2,5.6,5.7,132700.0],["2020-01-22",5.85,5.9,5.13,5.24,808500.0],["2020-01-23",5.21,5.37,5.011,5.08,87800.0],["2020-01-24",5.08,5.16,5.05,5.07,39500.0],["2020-01-27",5.05,5.282,4.8,4.99,61800.0],["2020-01-28",5.0,5.203,5.0,5.05,60400.0],["2020-01-29",5.04,5.71,5.04,5.67,89800.0],["2020-01-30",5.7,5.88,5.55,5.86,168500.0],["2020-01-31",5.9,6.5,5.297,6.0,262400.0],["2020-02-03",5.92,5.92,5.4,5.58,216800.0],["2020-02-04",5.5,5.5,5.05,5.11,277500.0],["2020-02-05",5.2,5.49,4.86,4.94,149300.0],["2020-02-06",5.1,5.29,4.82,4.88,253700.0],["2020-02-07",5.05,5.11,4.5,4.55,336400.0],["2020-02-10",4.5,4.65,4.44,4.57,355400.0],["2020-02-11",4.76,4.76,4.31,4.4,325400.0],["2020-02-12",4.42,8.69,4.41,8.04,11997700.0],["2020-02-13",7.06,7.46,6.03,6.64,4089200.0],["2020-02-14",6.95,7.48,6.75,6.78,1932600.0],["2020-02-18",6.83,6.84,5.7,5.75,1349700.0],["2020-02-19",5.82,6.38,5.7,5.71,1029100.0],["2020-02-20",5.5,5.65,5.11,5.32,745300.0],["2020-02-21",5.26,5.95,5.188,5.86,580400.0],["2020-02-24",5.99,6.09,5.47,5.65,494800.0],["2020-02-25",5.62,5.62,5.31,5.5,326500.0],["2020-02-26",5.4,5.57,5.35,5.5,332800.0],["2020-02-27",5.23,5.6,5.05,5.36,451600.0],["2020-02-28",5.23,5.23,4.8,5.09,314000.0],["2020-03-02",5.13,5.48,4.93,5.04,225100.0],["2020-03-03",5.02,5.28,4.83,4.9,291900.0],["2020-03-04",4.9,4.97,4.66,4.66,229000.0],["2020-03-05",4.63,4.889,4.61,4.83,311800.0],["2020-03-06",4.7,4.83,4.2,4.26,418800.0],["2020-03-09",4.05,4.05,3.3,3.38,594700.0],["2020-03-10",3.64,3.65,3.42,3.43,462700.0],["2020-03-11",3.31,3.96,3.3,3.91,510800.0],["2020-03-12",3.45,3.56,3.39,3.51,442300.0],["2020-03-13",3.46,3.548,3.36,3.37,285800.0],["2020-03-16",3.0,3.23,2.86,2.88,714500.0],["2020-03-17",2.86,2.95,2.69,2.81,401200.0],["2020-03-18",2.73,3.1,2.53,3.01,428300.0],["2020-03-19",3.01,3.27,2.75,3.27,292000.0],["2020-03-20",3.45,3.58,2.96,3.11,247500.0],["2020-03-23",3.17,3.17,2.86,3.05,578900.0],["2020-03-24",3.15,3.18,2.9,2.95,639500.0],["2020-03-25",2.98,3.17,2.98,2.98,245800.0],["2020-03-26",3.0,3.13,2.95,3.06,344300.0],["2020-03-27",2.98,3.18,2.95,3.05,410700.0],["2020-03-30",3.01,3.02,2.88,2.9,324800.0],["2020-03-31",2.95,3.09,2.85,3.04,115300.0],["2020-04-01",2.94,3.02,2.87,2.87,143600.0],["2020-04-02",2.89,3.02,2.87,2.94,199600.0],["2020-04-03",3.02,3.035,2.87,2.88,73900.0],["2020-04-06",3.07,3.69,3.056,3.52,405900.0],["2020-04-07",3.99,3.99,3.43,3.5,223700.0],["2020-04-08",3.72,3.737,3.445,3.52,96100.0],["2020-04-09",3.68,3.68,3.1,3.2,303700.0],["2020-04-13",3.58,4.33,3.25,4.03,554600.0],["2020-04-14",4.4,4.98,4.3,4.6,935100.0],["2020-04-15",4.5,4.574,4.1,4.15,268700.0],["2020-04-16",4.66,4.85,4.35,4.44,174400.0],["2020-04-17",4.7,4.7,4.46,4.68,183300.0],["2020-04-20",4.85,4.85,4.15,4.17,280700.0],["2020-04-21",4.36,4.4,4.25,4.27,141700.0],["2020-04-22",4.34,4.45,4.2,4.28,114000.0],["2020-04-23",4.44,4.58,4.28,4.43,322200.0],["2020-04-24",4.48,4.48,4.11,4.23,215800.0],["2020-04-27",4.34,4.49,4.25,4.44,224300.0],["2020-04-28",4.48,4.67,4.32,4.65,331700.0],["2020-04-29",4.95,4.99,4.66,4.76,462300.0],["2020-04-30",4.92,5.24,4.76,5.18,427900.0],["2020-05-01",5.18,5.23,4.56,4.6,269600.0],["2020-05-04",4.63,4.84,4.5,4.63,254600.0],["2020-05-05",4.85,4.85,4.6,4.69,169800.0],["2020-05-06",4.82,5.14,4.82,5.04,655300.0],["2020-05-07",5.15,5.8,5.1,5.8,1149100.0],["2020-05-08",5.95,5.99,5.55,5.89,903000.0],["2020-05-11",5.85,5.89,5.2,5.39,623900.0],["2020-05-12",5.7,5.79,5.4,5.73,459500.0],["2020-05-13",5.87,6.0,5.56,5.99,356500.0],["2020-05-14",5.93,5.98,5.39,5.97,459900.0],["2020-05-15",5.59,5.76,4.0,4.39,1401300.0],["2020-05-18",4.5,4.84,4.44,4.45,429500.0],["2020-05-19",4.5,4.6,4.25,4.37,247100.0],["2020-05-20",4.4,4.5,4.12,4.2,219700.0],["2020-05-21",3.95,4.15,3.75,3.99,374200.0],["2020-05-22",3.96,3.96,3.75,3.82,339400.0],["2020-05-26",3.82,3.98,3.35,3.36,707500.0],["2020-05-27",3.36,3.45,2.94,3.0,1415500.0],["2020-05-28",3.14,3.15,2.76,2.91,2186700.0],["2020-05-29",2.82,2.85,2.36,2.36,2786800.0],["2020-06-01",2.5,2.5,2.0,2.12,3380000.0],["2020-06-02",2.25,3.25,2.15,2.49,11490000.0],["2020-06-03",2.53,2.8,2.38,2.41,4606300.0],["2020-06-04",2.41,2.45,2.12,2.15,4389700.0],["2020-06-05",2.16,2.22,2.03,2.12,2815300.0],["2020-06-08",2.17,2.18,2.04,2.12,3273700.0],["2020-06-09",2.15,2.52,2.13,2.45,7816300.0],["2020-06-10",2.54,2.58,2.2,2.42,4401100.0],["2020-06-11",2.15,2.27,2.1,2.12,2427300.0],["2020-06-12",2.19,2.22,2.035,2.06,2946200.0],["2020-06-15",2.02,2.08,1.92,1.98,3715300.0],["2020-06-16",2.03,2.09,1.94,2.02,2586100.0],["2020-06-17",2.0,2.01,1.91,1.93,4548000.0],["2020-06-18",1.97,1.98,1.855,1.92,4428600.0],["2020-06-19",1.98,1.98,1.88,1.9,3995000.0],["2020-06-22",1.92,2.27,1.9,2.09,4313800.0],["2020-06-23",2.14,2.15,2.02,2.12,1766100.0],["2020-06-24",2.04,2.05,1.9,1.94,2616600.0],["2020-06-25",1.95,1.97,1.91,1.937,896900.0],["2020-06-26",1.94,1.94,1.88,1.89,1190400.0],["2020-06-29",1.85,1.88,1.76,1.85,1176400.0],["2020-06-30",1.87,1.925,1.85,1.9,1274500.0],["2020-07-01",1.89,1.95,1.85,1.88,1155500.0],["2020-07-02",1.91,1.91,1.81,1.81,1599800.0],["2020-07-06",1.92,2.0,1.865,1.96,2612800.0],["2020-07-07",1.91,1.95,1.8,1.82,1659800.0],["2020-07-08",1.88,1.985,1.84,1.96,3341000.0],["2020-07-09",1.95,1.95,1.88,1.93,2802600.0],["2020-07-10",1.95,1.95,1.83,1.86,2454200.0],["2020-07-13",1.93,1.93,1.77,1.79,3277800.0],["2020-07-14",1.83,1.87,1.77,1.84,2348700.0],["2020-07-15",1.85,2.14,1.8,1.93,5695000.0],["2020-07-16",1.9,1.94,1.83,1.86,1916800.0],["2020-07-17",1.89,1.92,1.83,1.92,1873400.0],["2020-07-20",1.95,2.33,1.91,2.26,8766600.0],["2020-07-21",2.35,2.95,2.34,2.42,13614700.0],["2020-07-22",2.5,2.6,2.25,2.27,5282900.0],["2020-07-23",2.31,2.5,2.04,2.13,6206300.0],["2020-07-24",2.15,2.4,1.98,2.4,4837000.0],["2020-07-27",2.74,2.74,2.4,2.5,10304000.0],["2020-07-28",2.57,2.74,2.4,2.59,5488900.0],["2020-07-29",2.55,2.69,2.465,2.65,3379800.0],["2020-07-30",2.55,2.7,2.52,2.7,3354200.0],["2020-07-31",2.68,2.69,2.5,2.5,4004200.0],["2020-08-03",2.62,3.05,2.55,2.74,13434600.0],["2020-08-04",2.74,2.74,2.31,2.58,6248000.0],["2020-08-05",2.74,2.75,2.57,2.64,2851700.0],["2020-08-06",2.62,2.674,2.5,2.62,2935300.0],["2020-08-07",2.54,2.55,2.29,2.38,3603100.0],["2020-08-10",2.45,2.48,2.23,2.34,2173100.0],["2020-08-11",2.3,2.32,2.13,2.14,2823100.0],["2020-08-12",2.181,2.181,1.99,2.02,3274800.0],["2020-08-13",2.03,2.17,2.025,2.14,2025700.0],["2020-08-14",2.17,2.32,2.1,2.1,2836200.0],["2020-08-17",2.15,2.22,2.07,2.1,2554700.0],["2020-08-18",2.13,2.13,2.0,2.01,2074400.0],["2020-08-19",2.01,2.14,1.95,2.03,2307300.0],["2020-08-20",2.02,2.07,1.98,2.02,772400.0],["2020-08-21",2.0,2.049,1.95,1.97,1003100.0],["2020-08-24",1.96,1.96,1.88,1.91,2033700.0],["2020-08-25",1.92,1.975,1.84,1.97,1327400.0],["2020-08-26",1.93,1.95,1.87,1.94,1252400.0],["2020-08-27",1.92,1.94,1.86,1.88,923200.0],["2020-08-28",1.87,2.0,1.87,1.97,2122700.0],["2020-08-31",2.17,2.29,2.0,2.01,4806900.0],["2020-09-01",2.07,2.12,1.98,2.08,2160400.0],["2020-09-02",2.05,2.09,1.98,2.04,1532800.0],["2020-09-03",1.99,2.028,1.96,1.99,1322600.0],["2020-09-04",1.97,2.0,1.8,1.92,2245200.0],["2020-09-08",1.95,2.05,1.86,2.03,2014700.0],["2020-09-09",2.04,2.08,2.0,2.06,1362800.0],["2020-09-10",2.06,2.06,1.97,2.02,1623600.0],["2020-09-11",2.01,2.01,1.94,2.0,1303300.0],["2020-09-14",2.0,2.01,1.94,1.97,1062400.0],["2020-09-15",1.97,1.97,1.91,1.94,700400.0],["2020-09-16",1.923,1.94,1.86,1.89,6041600.0],["2020-09-17",1.9,1.91,1.83,1.88,3402300.0],["2020-09-18",1.9,1.93,1.81,1.86,5555700.0],["2020-09-21",1.85,1.97,1.85,1.96,2042000.0],["2020-09-22",1.94,1.96,1.85,1.9,750800.0],["2020-09-23",1.9,1.914,1.85,1.87,683100.0],["2020-09-24",1.85,1.89,1.81,1.87,1075800.0],["2020-09-25",1.86,2.03,1.84,2.0,3111800.0],["2020-09-28",1.99,2.01,1.9,1.94,767700.0],["2020-09-29",1.9,1.96,1.87,1.93,586000.0],["2020-09-30",1.94,1.94,1.86,1.87,598200.0],["2020-10-01",1.87,1.939,1.86,1.9,442400.0],["2020-10-02",1.86,1.89,1.84,1.87,633300.0],["2020-10-05",1.86,1.89,1.84,1.89,454400.0],["2020-10-06",1.93,1.96,1.86,1.91,897200.0],["2020-10-07",1.92,1.929,1.87,1.9,471100.0],["2020-10-08",1.94,2.01,1.88,1.97,1640400.0],["2020-10-09",1.98,1.99,1.9,1.96,1027300.0],["2020-10-12",1.94,1.99,1.88,1.94,1310300.0],["2020-10-13",1.94,2.04,1.92,1.99,2113400.0],["2020-10-14",1.99,2.04,1.87,1.88,1758700.0],["2020-10-15",1.87,1.91,1.85,1.88,1153100.0],["2020-10-16",1.91,1.91,1.86,1.89,734000.0],["2020-10-19",1.91,1.935,1.888,1.9,1009500.0],["2020-10-20",1.9,1.98,1.89,1.96,1379100.0],["2020-10-21",2.0,2.32,1.99,2.24,10587200.0],["2020-10-22",2.36,2.363,2.0,2.03,6771500.0],["2020-10-23",2.1,2.15,1.92,1.93,2468600.0],["2020-10-26",1.94,1.98,1.9,1.92,1489500.0],["2020-10-27",1.94,2.04,1.9,2.01,2772700.0],["2020-10-28",1.92,1.97,1.85,1.85,2024300.0],["2020-10-29",1.85,1.97,1.85,1.95,1335800.0],["2020-10-30",1.93,2.18,1.87,2.18,4795700.0],["2020-11-02",2.09,2.17,2.07,2.11,3165600.0],["2020-11-03",2.11,2.19,2.07,2.16,2601800.0],["2020-11-04",2.18,2.22,2.05,2.13,2064100.0],["2020-11-05",2.21,2.41,2.17,2.38,4521700.0],["2020-11-06",2.36,2.47,2.29,2.42,3651100.0],["2020-11-09",2.36,2.55,2.29,2.53,4054700.0],["2020-11-10",2.47,2.55,2.35,2.39,2329800.0],["2020-11-11",2.44,2.65,2.38,2.62,3451300.0],["2020-11-12",2.65,2.715,2.53,2.64,6252000.0],["2020-11-13",2.64,2.68,2.55,2.66,1784600.0],["2020-11-16",2.73,3.73,2.71,3.29,25592900.0],["2020-11-17",3.5,3.86,3.21,3.32,10866000.0],["2020-11-18",3.446,3.58,3.08,3.21,6233300.0],["2020-11-19",3.24,3.52,3.1,3.49,5208500.0],["2020-11-20",3.5,4.35,3.5,4.28,12121700.0],["2020-11-23",4.982,5.28,4.71,5.06,11157000.0],["2020-11-24",5.49,5.64,5.09,5.42,9611300.0],["2020-11-25",5.45,7.26,5.12,6.37,20066100.0],["2020-11-27",5.9,6.12,5.5,5.75,8517500.0],["2020-11-30",5.99,6.06,4.8,5.0,13376000.0],["2020-12-01",5.12,5.23,4.48,4.7,9528400.0],["2020-12-02",4.22,4.27,3.58,3.75,13120600.0],["2020-12-03",3.897,3.9,3.41,3.77,9534600.0],["2020-12-04",3.776,3.89,3.56,3.71,4246900.0],["2020-12-07",3.64,4.14,3.53,3.75,7747200.0],["2020-12-08",3.7,3.97,3.6,3.86,3367400.0],["2020-12-09",3.77,3.95,3.43,3.55,4165300.0],["2020-12-10",3.46,3.8,3.45,3.75,2508700.0],["2020-12-11",3.66,3.67,3.18,3.37,5281100.0],["2020-12-14",3.5,3.6,3.38,3.51,4013900.0],["2020-12-15",3.53,3.6,3.4,3.56,3697400.0],["2020-12-16",3.968,4.11,3.689,3.8,11403200.0],["2020-12-17",4.26,4.649,4.02,4.25,16619500.0],["2020-12-18",4.31,4.5,4.0,4.32,11585600.0],["2020-12-21",4.22,4.485,4.16,4.19,5787400.0],["2020-12-22",4.3,4.45,3.91,4.14,6769500.0],["2020-12-23",4.14,4.14,3.77,3.77,5005500.0],["2020-12-24",3.79,3.95,3.7,3.73,1894300.0],["2020-12-28",4.12,4.7,4.05,4.19,10366700.0],["2020-12-29",4.21,4.285,3.641,3.98,3947700.0],["2020-12-30",4.13,4.49,4.04,4.38,12624700.0],["2020-12-31",5.2,6.3,4.9,5.93,79006900.0],["2021-01-04",6.98,7.35,6.17,6.68,35908700.0],["2021-01-05",6.07,6.49,5.6,6.34,21213100.0],["2021-01-06",6.353,6.94,5.94,6.23,16889200.0],["2021-01-07",6.52,7.19,6.34,6.5,25813700.0],["2021-01-08",6.84,6.84,5.91,6.25,17360100.0],["2021-01-11",5.47,5.84,5.33,5.52,10173400.0],["2021-01-12",5.56,5.795,5.45,5.65,6521500.0],["2021-01-13",5.62,5.62,5.03,5.24,8634900.0],["2021-01-14",5.5,5.65,5.22,5.28,7371500.0],["2021-01-15",5.11,5.26,4.77,4.85,7381700.0],["2021-01-19",5.049,5.13,4.835,4.93,5894000.0],["2021-01-20",4.87,5.15,4.635,4.94,5976800.0],["2021-01-21",4.69,4.815,4.545,4.8,6442000.0],["2021-01-22",4.77,5.15,4.749,4.91,6494400.0],["2021-01-25",5.03,5.34,4.82,5.24,7006100.0],["2021-01-26",5.18,5.214,4.82,4.9,5218900.0],["2021-01-27",4.6,4.62,4.3,4.51,4970200.0],["2021-01-28",4.87,5.37,4.6,5.08,10180600.0],["2021-01-29",5.55,5.905,4.56,4.56,17471900.0],["2021-02-01",4.71,4.89,4.66,4.88,4965600.0],["2021-02-02",4.88,5.18,4.76,5.15,7300000.0],["2021-02-03",5.12,6.07,5.05,5.61,12988500.0],["2021-02-04",5.76,6.015,5.36,5.64,8364700.0],["2021-02-05",5.66,6.05,5.64,6.02,7357700.0],["2021-02-08",6.91,7.15,6.621,7.06,14812600.0],["2021-02-09",7.77,8.25,7.07,7.75,21648900.0],["2021-02-10",8.261,9.05,7.9,8.27,22439900.0],["2021-02-11",9.0,11.14,8.82,10.65,29547300.0],["2021-02-12",10.305,13.479,9.788,13.04,26965000.0],["2021-02-16",15.59,19.65,15.03,19.64,42459500.0],["2021-02-17",19.42,22.25,16.81,20.5,36262900.0],["2021-02-18",18.1,19.38,15.65,17.33,22286300.0],["2021-02-19",19.15,25.778,19.12,24.79,52961200.0],["2021-02-22",21.15,24.8,20.15,20.85,35081400.0],["2021-02-23",16.93,19.67,14.61,17.76,29901500.0],["2021-02-24",19.39,20.08,18.03,18.49,13399300.0],["2021-02-25",19.05,20.295,15.405,15.71,18442700.0],["2021-02-26",15.25,16.85,14.322,15.16,13404400.0],["2021-03-01",17.64,22.29,16.91,22.25,35685400.0],["2021-03-02",23.02,23.86,20.42,21.34,16280300.0],["2021-03-03",24.03,25.3,21.85,22.73,23095700.0],["2021-03-04",21.924,24.95,19.0,20.62,17813300.0],["2021-03-05",22.08,22.09,17.11,19.97,14490200.0],["2021-03-08",20.71,22.19,19.0,19.07,12681600.0],["2021-03-09",21.738,30.29,21.32,28.69,40930100.0],["2021-03-10",31.8,32.45,26.37,27.98,38070200.0],["2021-03-11",29.47,36.8,28.71,36.4,27494400.0],["2021-03-12",32.4,39.1,31.22,34.63,30093400.0],["2021-03-15",35.405,37.78,31.37,33.55,19173300.0],["2021-03-16",31.84,33.45,28.01,28.95,14918300.0],["2021-03-17",28.03,32.39,26.937,32.3,24149600.0],["2021-03-18",31.3,32.89,28.52,28.83,18504700.0],["2021-03-19",28.768,29.42,27.25,27.62,11889200.0],["2021-03-22",26.6,27.25,22.45,22.97,21364800.0],["2021-03-23",22.3,23.79,19.9,21.06,21218300.0],["2021-03-24",23.5,23.9,17.72,17.88,24788900.0],["2021-03-25",15.82,18.49,15.59,18.21,24150500.0],["2021-03-26",18.62,18.76,16.0,17.4,21990200.0],["2021-03-29",19.27,20.4,17.11,17.61,20337800.0],["2021-03-30",18.66,21.54,17.72,21.26,29170900.0],["2021-03-31",20.59,21.94,19.52,20.67,17294100.0],["2021-04-01",21.14,24.1,21.01,22.0,20380500.0],["2021-04-05",21.6,21.7,19.12,19.78,15718500.0],["2021-04-06",18.85,19.66,18.11,19.25,9839800.0],["2021-04-07",18.51,19.26,18.08,18.64,7848000.0],["2021-04-08",18.955,19.73,18.58,18.95,7479100.0],["2021-04-09",19.1,19.34,17.51,18.67,8255700.0],["2021-04-12",18.5,18.676,12.05,13.14,60359400.0],["2021-04-13",14.5,15.87,13.76,14.61,41805300.0],["2021-04-14",15.126,15.6,13.12,13.57,22426900.0],["2021-04-15",13.44,13.6,12.22,12.73,12869700.0],["2021-04-16",12.173,13.98,12.1,13.61,12925500.0],["2021-04-19",12.395,12.81,11.52,12.4,11305600.0],["2021-04-20",12.06,12.38,11.51,12.19,7675800.0],["2021-04-21",11.85,13.86,11.78,13.77,10700700.0],["2021-04-22",13.99,14.42,12.9,13.16,10124800.0],["2021-04-23",12.125,13.48,12.1,13.36,7081200.0],["2021-04-26",13.91,14.65,13.22,14.64,8583300.0],["2021-04-27",14.916,15.02,13.86,14.24,5505900.0],["2021-04-28",14.02,14.78,13.66,14.54,5681000.0],["2021-04-29",12.85,13.11,12.5,13.02,15893500.0],["2021-04-30",12.95,13.79,12.51,12.51,11675000.0],["2021-05-03",12.784,13.3,12.514,13.23,8134200.0],["2021-05-04",12.8,12.96,11.4,11.8,9176100.0],["2021-05-05",12.0,12.42,11.41,12.12,6561700.0],["2021-05-06",12.06,12.08,11.22,11.61,5470300.0],["2021-05-07",11.74,12.26,11.4,11.63,4500500.0],["2021-05-10",11.5,11.51,10.21,10.21,8526800.0],["2021-05-11",9.105,10.382,9.05,10.29,7070500.0],["2021-05-12",10.23,10.6,9.73,9.85,4722900.0],["2021-05-13",9.27,9.85,8.47,8.71,8556200.0],["2021-05-14",9.005,9.82,8.91,9.69,5835700.0],["2021-05-17",9.1,9.83,9.05,9.68,4028600.0],["2021-05-18",9.73,10.19,9.45,9.8,4355300.0],["2021-05-19",8.72,9.03,8.25,8.52,9780400.0],["2021-05-20",9.07,9.13,8.49,8.78,4958400.0],["2021-05-21",8.77,9.08,7.92,7.97,9683500.0],["2021-05-24",7.66,7.85,7.05,7.41,12561000.0],["2021-05-25",7.39,7.93,7.18,7.66,7193100.0],["2021-05-26",7.86,8.89,7.71,8.66,9429600.0],["2021-05-27",8.96,9.38,8.35,9.15,11597800.0],["2021-05-28",8.88,8.93,8.37,8.4,7021700.0],["2021-06-01",8.85,11.1,8.66,10.26,22532300.0],["2021-06-02",10.62,10.68,9.62,10.01,9967500.0],["2021-06-03",10.06,11.5,9.9,10.89,11154300.0],["2021-06-04",10.45,11.17,10.37,10.97,5539700.0],["2021-06-07",10.72,10.86,9.32,10.06,11674900.0],["2021-06-08",9.72,9.98,9.14,9.44,7057700.0],["2021-06-09",9.67,10.7,9.51,9.82,9954200.0],["2021-06-10",10.08,10.48,9.01,9.07,7554000.0],["2021-06-11",9.1,9.251,8.62,8.72,6670900.0],["2021-06-14",9.292,11.147,9.18,10.3,21917300.0],["2021-06-15",10.5,10.52,9.33,9.92,9760700.0],["2021-06-16",9.59,10.05,9.3,9.59,5750800.0],["2021-06-17",9.59,9.722,9.33,9.42,6091700.0],["2021-06-18",9.3,9.55,8.83,9.08,5919400.0],["2021-06-21",8.64,9.11,8.22,8.38,6841300.0],["2021-06-22",7.701,8.13,7.57,7.89,9027100.0],["2021-06-23",8.22,8.499,7.715,7.83,7898200.0],["2021-06-24",8.033,8.24,7.84,8.14,4827400.0],["2021-06-25",7.97,8.06,7.52,7.6,6981700.0],["2021-06-28",7.79,8.14,7.69,7.95,6218500.0],["2021-06-29",8.258,8.94,8.05,8.15,10790000.0],["2021-06-30",7.98,8.28,7.77,8.15,4720000.0],["2021-07-01",7.97,8.04,7.44,7.62,7330500.0],["2021-07-02",7.55,7.66,7.25,7.32,4279800.0],["2021-07-06",7.39,7.78,7.18,7.58,4681900.0],["2021-07-07",7.69,7.7,7.02,7.18,5124600.0],["2021-07-08",6.74,6.84,6.4,6.59,7939400.0],["2021-07-09",6.82,6.88,6.61,6.74,3309300.0],["2021-07-12",6.71,6.87,6.48,6.67,3549800.0],["2021-07-13",6.6,6.6,6.35,6.36,3999200.0],["2021-07-14",6.37,6.94,6.28,6.51,6420300.0],["2021-07-15",6.42,6.52,6.04,6.3,4538000.0],["2021-07-16",6.25,6.29,5.69,5.77,5011400.0],["2021-07-19",5.485,5.855,5.39,5.72,4889800.0],["2021-07-20",5.58,5.69,5.32,5.62,4492800.0],["2021-07-21",5.94,6.57,5.93,6.47,8031600.0],["2021-07-22",6.59,6.63,6.035,6.18,3984000.0],["2021-07-23",5.95,6.077,5.685,5.76,3595200.0],["2021-07-26",6.35,6.9,6.18,6.68,15610600.0],["2021-07-27",6.21,6.3,5.77,5.97,6951000.0],["2021-07-28",6.503,7.339,6.21,7.07,11788100.0],["2021-07-29",7.07,7.22,6.75,6.83,5562300.0],["2021-07-30",6.74,7.23,6.68,6.88,6089700.0],["2021-08-02",6.99,8.14,6.94,7.74,11412600.0],["2021-08-03",7.65,7.86,7.24,7.82,4043500.0],["2021-08-04",7.99,8.42,7.75,7.95,7960500.0],["2021-08-05",7.83,8.515,7.56,8.24,6338200.0],["2021-08-06",8.4,9.39,8.13,9.0,11185300.0],["2021-08-09",10.12,10.7,9.59,9.98,20574500.0],["2021-08-10",9.98,10.14,9.31,9.42,7264100.0],["2021-08-11",9.91,10.45,9.535,9.75,8704300.0],["2021-08-12",9.387,9.43,8.83,9.22,5203600.0],["2021-08-13",9.62,10.06,9.176,9.26,5991400.0],["2021-08-16",9.43,9.43,8.55,8.55,4128900.0],["2021-08-17",8.22,8.48,7.77,8.18,4925700.0],["2021-08-18",8.16,8.38,7.82,7.98,3675000.0],["2021-08-19",7.69,7.95,7.48,7.76,4525500.0],["2021-08-20",8.01,8.6,7.97,8.06,6418200.0],["2021-08-23",8.708,9.2,8.264,9.17,8506900.0],["2021-08-24",9.15,9.32,8.641,9.18,4851700.0],["2021-08-25",9.0,9.92,8.75,9.7,5398200.0],["2021-08-26",9.36,9.7,9.102,9.24,3196300.0],["2021-08-27",9.42,10.01,9.39,9.87,4975800.0],["2021-08-30",9.733,9.8,9.18,9.44,6911500.0],["2021-08-31",9.88,9.88,9.18,9.4,5306000.0],["2021-09-01",9.47,9.51,8.89,9.15,8277000.0],["2021-09-02",9.43,9.9,9.27,9.3,6489000.0],["2021-09-03",9.25,9.94,9.25,9.52,7710600.0],["2021-09-07",9.81,10.23,9.33,9.58,7262000.0],["2021-09-08",9.48,9.5,8.4,8.46,6668500.0],["2021-09-09",8.75,8.99,8.5,8.83,3575700.0],["2021-09-10",8.75,9.02,8.41,8.42,2996400.0],["2021-09-13",8.29,8.937,8.09,8.67,4944900.0],["2021-09-14",8.84,9.68,8.825,9.18,6918700.0],["2021-09-15",9.63,9.74,7.91,8.21,18518900.0],["2021-09-16",8.09,8.295,7.42,7.76,10777400.0],["2021-09-17",7.7,8.195,7.62,8.01,11533800.0],["2021-09-20",7.504,7.63,7.06,7.29,8377000.0],["2021-09-21",7.36,7.4,7.15,7.27,3836300.0],["2021-09-22",7.33,7.71,7.17,7.62,4333800.0],["2021-09-23",7.66,7.75,7.43,7.75,3981000.0],["2021-09-24",7.03,7.09,5.92,6.11,28427600.0],["2021-09-27",6.09,6.34,5.86,6.02,8837800.0],["2021-09-28",5.95,5.95,5.645,5.67,8097300.0],["2021-09-29",5.765,5.82,5.46,5.54,4664500.0],["2021-09-30",5.63,6.23,5.59,6.11,9520600.0],["2021-10-01",6.4,6.55,6.08,6.41,6226500.0],["2021-10-04",6.26,6.42,6.12,6.28,3479700.0],["2021-10-05",6.44,6.68,6.37,6.58,4733500.0],["2021-10-06",6.771,6.93,6.58,6.65,6477500.0],["2021-10-07",6.76,6.813,6.42,6.64,4635500.0],["2021-10-08",6.64,6.74,6.235,6.28,3909400.0],["2021-10-11",6.4,6.81,6.4,6.72,6865500.0],["2021-10-12",6.63,6.66,6.27,6.47,3613900.0],["2021-10-13",6.38,6.48,6.145,6.38,3578400.0],["2021-10-14",6.48,6.493,6.21,6.32,2995600.0],["2021-10-15",6.41,6.7,6.3,6.51,9566000.0],["2021-10-18",6.53,7.19,6.52,6.6,10972300.0],["2021-10-19",6.7,7.44,6.55,7.39,7642300.0],["2021-10-20",7.5,9.08,7.46,8.72,23097600.0],["2021-10-21",8.537,8.74,8.0,8.68,9543900.0],["2021-10-22",8.57,8.59,8.03,8.15,4665100.0],["2021-10-25",8.39,9.3,8.37,9.25,8817400.0],["2021-10-26",9.26,9.334,8.621,8.91,5313700.0],["2021-10-27",8.31,8.78,8.229,8.43,4497700.0],["2021-10-28",8.55,9.04,8.52,8.85,4280100.0],["2021-10-29",8.76,8.97,8.57,8.57,3649200.0],["2021-11-01",8.734,9.52,8.59,8.95,6306700.0],["2021-11-02",9.28,9.43,8.48,9.2,8921800.0],["2021-11-03",8.955,9.25,8.7,9.11,5134000.0],["2021-11-04",9.15,9.69,9.01,9.29,7480100.0],["2021-11-05",9.35,9.45,8.65,8.73,5599700.0],["2021-11-08",9.17,10.45,9.15,10.29,10259700.0],["2021-11-09",10.69,11.19,9.7,10.05,7095300.0],["2021-11-10",10.075,10.48,9.51,9.71,5353900.0],["2021-11-11",9.77,11.0,9.77,10.66,5607200.0],["2021-11-12",10.39,10.69,10.17,10.36,4169200.0],["2021-11-15",10.608,10.71,10.145,10.15,5350900.0],["2021-11-16",10.004,11.06,9.27,10.7,6174700.0],["2021-11-17",10.89,11.04,10.18,10.49,3262500.0],["2021-11-18",10.45,10.5,9.05,9.43,4891700.0],["2021-11-19",9.52,10.2,9.46,9.73,3482500.0],["2021-11-22",9.79,9.878,8.7,8.95,3496100.0],["2021-11-23",8.95,9.275,8.54,8.98,2836900.0],["2021-11-24",8.79,9.01,8.52,8.93,2249100.0],["2021-11-26",8.31,8.6,8.16,8.52,3186500.0],["2021-11-29",8.83,9.0,8.49,8.8,2497600.0],["2021-11-30",8.7,9.09,8.359,8.79,3678100.0],["2021-12-01",8.88,9.187,8.49,8.55,3422200.0],["2021-12-02",8.39,8.721,8.14,8.51,3394700.0],["2021-12-03",8.332,8.45,6.0,6.06,14880700.0],["2021-12-06",5.8,5.98,5.23,5.91,5951600.0],["2021-12-07",6.08,6.73,6.08,6.44,4949900.0],["2021-12-08",6.244,6.5,6.04,6.33,2599700.0],["2021-12-09",6.21,6.314,5.86,5.9,2449100.0],["2021-12-10",6.175,6.22,5.625,5.81,3379200.0],["2021-12-13",5.79,5.866,5.54,5.64,3033900.0],["2021-12-14",5.56,5.82,5.464,5.56,4496100.0],["2021-12-15",5.57,5.6,5.22,5.5,5659400.0],["2021-12-16",5.68,5.78,5.33,5.42,3814300.0],["2021-12-17",5.21,5.44,4.92,5.3,5569700.0],["2021-12-20",5.094,5.1,4.775,4.9,4044400.0],["2021-12-21",5.09,5.21,4.99,5.16,4668600.0],["2021-12-22",5.09,5.22,4.97,5.18,2463700.0],["2021-12-23",5.152,5.53,5.075,5.45,3534400.0],["2021-12-27",5.55,5.63,5.33,5.38,3048100.0],["2021-12-28",5.228,5.27,4.88,4.92,3524100.0],["2021-12-29",4.96,5.12,4.85,4.89,2387400.0],["2021-12-30",4.89,5.22,4.865,5.06,2515100.0],["2021-12-31",5.12,5.49,5.08,5.15,3772700.0],["2022-01-03",5.24,5.36,5.13,5.25,2539100.0],["2022-01-04",5.39,5.4,4.89,5.18,3183900.0],["2022-01-05",5.03,5.162,4.725,4.74,3322800.0],["2022-01-06",4.75,4.88,4.52,4.68,2466700.0],["2022-01-07",4.57,4.76,4.46,4.67,2619600.0],["2022-01-10",4.63,4.715,4.49,4.65,3232100.0],["2022-01-11",4.67,5.11,4.63,4.99,3360800.0],["2022-01-12",5.24,5.42,5.19,5.34,4060800.0],["2022-01-13",5.37,5.45,5.06,5.1,2312000.0],["2022-01-14",5.05,5.76,5.05,5.68,8290800.0],["2022-01-18",5.48,5.63,5.19,5.21,3781900.0],["2022-01-19",5.29,5.49,5.12,5.14,2522500.0],["2022-01-20",5.379,5.46,5.03,5.04,2484800.0],["2022-01-21",4.83,4.865,4.32,4.35,5313800.0],["2022-01-24",3.86,4.1,3.7,4.02,7460900.0],["2022-01-25",3.85,4.02,3.81,3.93,3732400.0],["2022-01-26",4.16,4.29,3.955,4.01,4738300.0],["2022-01-27",4.01,4.06,3.67,3.71,3472900.0],["2022-01-28",3.59,3.798,3.5,3.76,3072200.0],["2022-01-31",3.86,4.3,3.82,4.3,3329600.0],["2022-02-01",4.405,4.665,4.25,4.51,3083200.0],["2022-02-02",4.58,4.58,4.24,4.36,1625800.0],["2022-02-03",4.18,4.28,4.08,4.09,1587000.0],["2022-02-04",4.1,4.55,4.1,4.51,2439600.0],["2022-02-07",4.74,4.91,4.66,4.83,4985100.0],["2022-02-08",4.68,4.77,4.46,4.72,2732800.0],["2022-02-09",4.81,5.09,4.75,5.07,2140400.0],["2022-02-10",4.822,5.52,4.82,5.18,4185800.0],["2022-02-11",5.26,5.295,4.83,4.88,2382800.0],["2022-02-14",4.85,5.14,4.72,4.84,2042500.0],["2022-02-15",5.09,5.38,5.08,5.38,2346600.0],["2022-02-16",5.33,5.589,5.32,5.48,3195300.0],["2022-02-17",5.34,5.665,5.33,5.6,3430000.0],["2022-02-18",5.5,5.85,5.405,5.73,3809500.0],["2022-02-22",5.344,5.53,4.93,5.03,3541300.0],["2022-02-23",5.24,5.31,4.62,4.65,2967400.0],["2022-02-24",4.28,4.98,4.22,4.96,3277100.0],["2022-02-25",5.0,5.08,4.84,4.99,1652000.0],["2022-02-28",4.88,5.445,4.88,5.27,2557300.0],["2022-03-01",5.5,5.645,5.27,5.32,2689400.0],["2022-03-02",5.34,5.54,5.25,5.41,2501400.0],["2022-03-03",6.26,6.54,5.92,6.25,22684200.0],["2022-03-04",5.91,6.05,4.97,5.0,8326200.0],["2022-03-07",5.16,5.47,5.1,5.19,4586600.0],["2022-03-08",5.17,5.21,4.81,4.99,5097700.0],["2022-03-09",5.42,5.651,5.31,5.44,4724200.0],["2022-03-10",5.1,5.28,4.88,5.01,3145900.0],["2022-03-11",5.05,5.06,4.18,4.23,5093100.0],["2022-03-14",3.84,3.96,3.1,3.35,12964500.0],["2022-03-15",3.44,3.5,3.16,3.46,8133900.0],["2022-03-16",4.37,4.935,4.01,4.76,18885200.0],["2022-03-17",4.55,4.825,4.49,4.79,4612300.0],["2022-03-18",4.88,5.8,4.8,5.25,11868200.0],["2022-03-21",5.12,5.52,5.08,5.34,5448000.0],["2022-03-22",5.5,6.4,5.5,5.81,9904900.0],["2022-03-23",5.65,6.9,5.58,6.52,10189700.0],["2022-03-24",6.57,6.76,6.13,6.45,8835200.0],["2022-03-25",6.275,6.39,5.541,5.83,8598800.0],["2022-03-28",6.2,6.51,6.0,6.18,5385100.0],["2022-03-29",6.39,6.39,5.812,6.14,7042600.0],["2022-03-30",6.08,6.329,5.755,5.81,4778900.0],["2022-03-31",5.74,5.81,5.43,5.43,3747400.0],["2022-04-01",5.85,5.98,5.47,5.67,5556700.0],["2022-04-04",5.96,6.595,5.74,6.45,7665600.0],["2022-04-05",6.43,6.55,6.2,6.26,4828300.0],["2022-04-06",6.12,6.24,5.9,6.09,4100800.0],["2022-04-07",5.86,5.91,4.83,5.21,12041900.0],["2022-04-08",5.17,5.19,4.61,4.72,7043800.0],["2022-04-11",4.55,4.71,4.345,4.47,3975700.0],["2022-04-12",4.69,4.71,4.3,4.36,4512600.0],["2022-04-13",4.44,4.51,4.3,4.33,3882200.0],["2022-04-14",4.4,4.45,4.181,4.19,2466100.0],["2022-04-18",4.05,4.25,3.94,4.16,3709600.0],["2022-04-19",4.08,4.26,3.978,4.24,4361300.0],["2022-04-20",4.24,4.29,4.08,4.14,3106500.0],["2022-04-21",4.26,4.319,3.92,3.95,3269700.0],["2022-04-22",3.97,4.17,3.87,3.89,3328000.0],["2022-04-25",3.68,3.955,3.64,3.94,4856800.0],["2022-04-26",3.89,3.91,3.67,3.68,3706600.0],["2022-04-27",3.75,4.13,3.69,3.72,6406200.0],["2022-04-28",3.77,3.9,3.61,3.89,3215700.0],["2022-04-29",4.01,4.225,3.79,3.8,2990900.0],["2022-05-02",3.82,3.94,3.66,3.89,3714700.0],["2022-05-03",3.87,4.03,3.795,3.81,5448000.0],["2022-05-04",3.77,3.96,3.56,3.92,3337000.0],["2022-05-05",3.73,3.8,3.5,3.57,2963200.0],["2022-05-06",3.56,4.11,3.5,4.1,15812300.0],["2022-05-09",3.68,3.84,3.0,3.06,7382800.0],["2022-05-10",3.26,3.29,3.1,3.18,4598300.0],["2022-05-11",3.0,3.125,2.84,2.86,5614700.0],["2022-05-12",2.73,2.96,2.56,2.86,7266900.0],["2022-05-13",3.05,3.21,3.005,3.08,4108900.0],["2022-05-16",3.03,3.07,2.83,2.84,4233200.0],["2022-05-17",3.06,3.295,2.96,3.26,5680100.0],["2022-05-18",3.07,3.395,3.052,3.14,5361400.0],["2022-05-19",3.462,3.81,3.35,3.38,10728600.0],["2022-05-20",3.57,3.57,2.93,3.1,5282900.0],["2022-05-23",3.09,3.33,3.06,3.2,3486600.0],["2022-05-24",3.035,3.09,2.87,2.98,3726200.0],["2022-05-25",2.99,3.24,2.99,3.2,2862400.0],["2022-05-26",3.08,3.52,3.06,3.5,2934400.0],["2022-05-27",3.47,3.652,3.43,3.61,3236200.0],["2022-05-31",3.89,3.99,3.71,3.74,4209800.0],["2022-06-01",3.76,3.83,3.48,3.57,2345900.0],["2022-06-02",3.54,3.85,3.5,3.75,1521000.0],["2022-06-03",3.61,3.7,3.54,3.67,1508000.0],["2022-06-06",3.82,3.96,3.71,3.76,2005200.0],["2022-06-07",3.69,3.82,3.51,3.81,1862800.0],["2022-06-08",3.94,4.105,3.865,3.97,3072400.0],["2022-06-09",3.87,3.925,3.71,3.71,2044300.0],["2022-06-10",3.65,3.82,3.62,3.73,1904900.0],["2022-06-13",3.27,3.4,3.19,3.25,3375800.0],["2022-06-14",3.31,3.35,3.01,3.15,5335500.0],["2022-06-15",3.13,3.35,3.055,3.26,3181700.0],["2022-06-16",3.07,3.13,2.93,3.05,2204200.0],["2022-06-17",3.11,3.25,3.1,3.16,4052400.0],["2022-06-21",3.33,3.5,3.205,3.26,3655600.0],["2022-06-22",3.15,3.27,3.09,3.17,1613300.0],["2022-06-23",3.26,3.4,3.215,3.38,1810900.0],["2022-06-24",3.49,3.67,3.42,3.52,3480800.0],["2022-06-27",3.55,3.601,3.43,3.49,1344600.0],["2022-06-28",3.54,3.64,3.37,3.38,1705600.0],["2022-06-29",3.36,3.405,3.265,3.33,1347200.0],["2022-06-30",3.36,3.36,3.13,3.22,1667200.0],["2022-07-01",3.2,3.32,3.16,3.23,935200.0],["2022-07-05",3.17,3.46,3.11,3.46,1767500.0],["2022-07-06",3.4,3.421,3.25,3.37,1473900.0],["2022-07-07",3.42,3.72,3.4,3.71,2137900.0],["2022-07-08",3.62,3.965,3.56,3.9,2402100.0],["2022-07-11",3.725,3.88,3.7,3.76,1991900.0],["2022-07-12",3.8,3.875,3.66,3.79,1522000.0],["2022-07-13",3.67,3.92,3.657,3.8,1116000.0],["2022-07-14",3.76,3.87,3.69,3.81,1038000.0],["2022-07-15",3.83,3.87,3.69,3.77,1410900.0],["2022-07-18",3.85,4.15,3.84,3.97,3894800.0],["2022-07-19",4.05,4.35,4.05,4.28,2670800.0],["2022-07-20",4.33,4.45,4.194,4.43,4021000.0],["2022-07-21",4.24,4.52,4.231,4.51,2174100.0],["2022-07-22",4.54,4.54,4.15,4.19,2563000.0],["2022-07-25",4.142,4.247,3.895,3.95,2024800.0],["2022-07-26",3.91,3.959,3.72,3.81,1694400.0],["2022-07-27",3.9,4.245,3.86,4.21,1249100.0],["2022-07-28",4.22,4.32,4.08,4.26,2388000.0],["2022-07-29",4.2,4.205,3.9,3.93,6578700.0],["2022-08-01",3.94,3.94,3.61,3.67,2759500.0],["2022-08-02",3.64,3.95,3.59,3.81,2370500.0],["2022-08-03",3.88,3.99,3.78,3.9,1286300.0],["2022-08-04",3.93,4.09,3.89,3.92,1666700.0],["2022-08-05",3.85,3.97,3.75,3.88,1322300.0],["2022-08-08",4.1,4.2,3.97,3.98,1860700.0],["2022-08-09",3.92,3.96,3.76,3.82,1193500.0],["2022-08-10",3.97,4.089,3.86,4.08,1914600.0],["2022-08-11",4.23,4.38,4.06,4.07,2015700.0],["2022-08-12",4.05,4.3,3.97,4.24,1862500.0],["2022-08-15",4.18,4.38,4.105,4.29,1492400.0],["2022-08-16",4.27,4.275,4.02,4.07,1421800.0],["2022-08-17",4.09,4.09,3.892,3.91,1570400.0],["2022-08-18",3.98,3.99,3.51,3.94,1798000.0],["2022-08-19",3.74,3.85,3.62,3.68,1842900.0],["2022-08-22",3.59,3.6,3.43,3.43,1497000.0],["2022-08-23",3.45,3.67,3.44,3.49,991300.0],["2022-08-24",3.5,3.62,3.45,3.47,1084600.0],["2022-08-25",3.6,3.69,3.52,3.67,1104500.0],["2022-08-26",3.85,3.895,3.55,3.56,2014400.0],["2022-08-29",3.5,3.77,3.49,3.52,1228200.0],["2022-08-30",3.6,3.66,3.34,3.41,1478700.0],["2022-08-31",3.45,3.68,3.39,3.51,3292100.0],["2022-09-01",3.43,3.54,3.165,3.43,1915100.0],["2022-09-02",3.43,3.471,3.33,3.4,1170100.0],["2022-09-06",3.35,3.39,3.19,3.21,1047900.0],["2022-09-07",3.23,3.325,3.14,3.22,1704900.0],["2022-09-08",3.22,3.295,3.11,3.22,1682100.0],["2022-09-09",3.4,3.44,3.33,3.38,1792000.0],["2022-09-12",3.44,3.49,3.39,3.46,662400.0],["2022-09-13",3.39,3.42,3.22,3.25,1515700.0],["2022-09-14",3.29,3.33,3.19,3.29,1044400.0],["2022-09-15",3.29,3.369,3.26,3.28,914200.0],["2022-09-16",3.23,3.246,3.125,3.2,1176200.0],["2022-09-19",3.13,3.19,3.08,3.17,1054600.0],["2022-09-20",3.16,3.16,3.04,3.07,882200.0],["2022-09-21",3.1,3.22,3.01,3.09,1068400.0],["2022-09-22",3.08,3.15,3.015,3.04,980300.0],["2022-09-23",3.0,3.07,2.895,3.06,1323700.0],["2022-09-26",3.07,3.25,3.04,3.11,1207200.0],["2022-09-27",3.19,3.33,3.115,3.22,1150100.0],["2022-09-28",3.17,3.34,3.15,3.32,749000.0],["2022-09-29",3.23,3.31,3.16,3.26,1096300.0],["2022-09-30",3.25,3.369,3.23,3.28,821600.0],["2022-10-03",3.25,3.28,3.09,3.09,883600.0],["2022-10-04",3.19,3.395,3.19,3.36,1084100.0],["2022-10-05",3.34,3.4,3.22,3.36,725800.0],["2022-10-06",3.39,3.48,3.33,3.47,738600.0],["2022-10-07",3.38,3.45,3.2,3.2,594700.0],["2022-10-10",3.19,3.19,3.03,3.09,901200.0],["2022-10-11",3.09,3.205,3.01,3.09,764500.0],["2022-10-12",3.09,3.21,3.09,3.18,737000.0],["2022-10-13",3.07,3.305,3.02,3.29,1163900.0],["2022-10-14",3.31,3.335,3.12,3.13,783900.0],["2022-10-17",3.21,3.33,3.21,3.32,820800.0],["2022-10-18",3.37,3.42,3.24,3.31,562200.0],["2022-10-19",3.25,3.32,3.23,3.29,468300.0],["2022-10-20",3.27,3.385,3.14,3.15,742800.0],["2022-10-21",3.12,3.25,3.12,3.23,821200.0],["2022-10-24",3.09,3.15,2.8,3.12,3266300.0],["2022-10-25",3.1,3.3,3.1,3.25,1199100.0],["2022-10-26",3.25,3.57,3.25,3.47,1898300.0],["2022-10-27",3.45,3.5,3.325,3.37,1037600.0],["2022-10-28",3.3,3.378,3.14,3.17,1582000.0],["2022-10-31",3.19,3.23,2.83,2.9,6287300.0],["2022-11-01",3.05,3.11,2.943,3.02,1780000.0],["2022-11-02",3.06,3.095,2.92,2.93,1178000.0],["2022-11-03",2.97,3.035,2.905,3.0,1044700.0],["2022-11-04",3.13,3.19,3.01,3.15,1197800.0],["2022-11-07",3.14,3.215,3.1,3.19,846700.0],["2022-11-08",3.14,3.14,2.871,2.93,2492400.0],["2022-11-09",2.83,2.9,2.56,2.57,2664200.0],["2022-11-10",2.74,2.75,2.61,2.74,1862000.0],["2022-11-11",2.75,2.82,2.63,2.69,4436800.0],["2022-11-14",2.7,3.17,2.46,2.96,4003700.0],["2022-11-15",3.1,3.34,3.02,3.14,2229000.0],["2022-11-16",3.1,3.131,2.87,2.87,1373200.0],["2022-11-17",2.81,2.965,2.77,2.86,1085600.0],["2022-11-18",2.95,2.95,2.735,2.76,1091900.0],["2022-11-21",2.75,2.75,2.47,2.52,1638600.0],["2022-11-22",2.59,2.73,2.48,2.68,2504200.0],["2022-11-23",2.69,2.74,2.64,2.7,821700.0],["2022-11-25",2.69,2.69,2.56,2.58,566900.0],["2022-11-28",2.51,2.6,2.32,2.37,2085600.0],["2022-11-29",2.43,2.5,2.35,2.4,1336900.0],["2022-11-30",2.44,2.6,2.41,2.6,3232700.0],["2022-12-01",2.6,2.675,2.51,2.52,1590400.0],["2022-12-02",2.48,2.63,2.45,2.62,1902200.0],["2022-12-05",2.77,2.77,2.505,2.52,1285800.0],["2022-12-06",2.61,2.61,2.43,2.45,1228900.0],["2022-12-07",2.41,2.47,2.405,2.42,737300.0],["2022-12-08",2.45,2.495,2.4,2.48,802700.0],["2022-12-09",2.48,2.501,2.41,2.41,688600.0],["2022-12-12",2.41,2.42,2.34,2.38,798900.0],["2022-12-13",2.51,2.6,2.4,2.43,2176200.0],["2022-12-14",2.45,2.51,2.415,2.48,1018400.0],["2022-12-15",2.45,2.455,2.31,2.34,1360200.0],["2022-12-16",2.32,2.339,2.22,2.23,2495600.0],["2022-12-19",2.25,2.28,2.1,2.15,2406800.0],["2022-12-20",2.09,2.24,2.09,2.18,985800.0],["2022-12-21",2.15,2.22,2.115,2.13,858000.0],["2022-12-22",2.12,2.15,2.03,2.14,1737800.0],["2022-12-23",2.14,2.155,2.054,2.08,739400.0],["2022-12-27",2.08,2.08,1.91,1.91,1419200.0],["2022-12-28",1.91,1.987,1.88,1.89,1844500.0],["2022-12-29",1.94,2.065,1.87,2.05,1474500.0],["2022-12-30",1.98,2.095,1.98,2.06,1055800.0],["2023-01-03",2.11,2.16,1.91,1.94,1689100.0],["2023-01-04",1.98,2.29,1.94,2.17,3732700.0],["2023-01-05",2.12,2.27,2.03,2.22,2029600.0],["2023-01-06",2.21,2.34,2.1,2.28,1257700.0],["2023-01-09",2.37,2.55,2.37,2.5,2392700.0],["2023-01-10",2.5,2.625,2.392,2.62,2142400.0],["2023-01-11",2.62,2.62,2.5,2.52,2091800.0],["2023-01-12",2.63,2.85,2.535,2.8,3144700.0],["2023-01-13",2.78,3.16,2.769,2.95,5239600.0],["2023-01-17",3.29,3.43,3.08,3.1,5782300.0],["2023-01-18",3.15,3.25,2.87,2.9,4194700.0],["2023-01-19",2.87,3.12,2.81,2.98,2421200.0],["2023-01-20",3.04,3.15,2.87,3.14,2362700.0],["2023-01-23",3.19,3.39,3.135,3.36,2985600.0],["2023-01-24",3.26,3.425,3.25,3.33,2748900.0],["2023-01-25",3.29,3.29,3.03,3.13,2715500.0],["2023-01-26",3.22,3.37,3.18,3.3,2237500.0],["2023-01-27",3.3,3.53,3.25,3.44,2169400.0],["2023-01-30",3.31,3.39,3.05,3.055,2630500.0],["2023-01-31",3.05,3.205,3.05,3.14,2316600.0],["2023-02-01",3.14,3.357,3.07,3.31,2474100.0],["2023-02-02",3.5,3.98,3.48,3.89,5680800.0],["2023-02-03",3.65,3.881,3.521,3.6,3099200.0],["2023-02-06",3.51,3.55,3.31,3.34,2079100.0],["2023-02-07",3.44,3.55,3.24,3.34,2266300.0],["2023-02-08",3.35,3.423,3.22,3.22,1132800.0],["2023-02-09",3.33,3.35,2.99,3.01,3141500.0],["2023-02-10",2.98,2.995,2.73,2.77,2111600.0],["2023-02-13",2.77,2.84,2.7,2.81,1092200.0],["2023-02-14",2.82,2.93,2.73,2.85,2582000.0],["2023-02-15",2.925,3.11,2.82,3.11,2888400.0],["2023-02-16",3.09,3.18,2.93,2.95,5467200.0],["2023-02-17",2.85,3.01,2.85,2.99,3161400.0],["2023-02-21",2.94,3.05,2.79,2.8,2036400.0],["2023-02-22",2.8,2.92,2.73,2.88,1642100.0],["2023-02-23",2.93,2.975,2.79,2.9,1030500.0],["2023-02-24",2.73,2.84,2.73,2.77,1923800.0],["2023-02-27",2.82,2.845,2.72,2.73,1144100.0],["2023-02-28",2.74,2.87,2.74,2.8,1672500.0],["2023-03-01",2.87,2.885,2.75,2.78,696700.0],["2023-03-02",2.74,2.74,2.56,2.69,1400000.0],["2023-03-03",2.63,2.77,2.63,2.74,1381300.0],["2023-03-06",2.74,2.75,2.46,2.51,2813100.0],["2023-03-07",2.62,2.74,2.59,2.61,1612500.0],["2023-03-08",2.57,2.61,2.475,2.51,1400600.0],["2023-03-09",2.47,2.505,2.325,2.34,1535000.0],["2023-03-10",2.33,2.42,2.26,2.33,1673000.0],["2023-03-13",2.42,2.69,2.3,2.58,2583900.0],["2023-03-14",2.71,2.94,2.7,2.85,4656200.0],["2023-03-15",2.78,2.995,2.735,2.93,4757300.0],["2023-03-16",2.93,2.958,2.789,2.92,1178500.0],["2023-03-17",3.09,3.11,2.96,3.08,3698700.0],["2023-03-20",3.14,3.15,2.88,2.89,2050400.0],["2023-03-21",2.9,3.01,2.83,2.98,2486600.0],["2023-03-22",2.95,2.985,2.75,2.75,1399200.0],["2023-03-23",2.79,2.91,2.7,2.79,2552900.0],["2023-03-24",2.75,2.8,2.68,2.73,1029800.0],["2023-03-27",2.75,2.75,2.615,2.69,1444100.0],["2023-03-28",2.69,2.697,2.51,2.57,1329100.0],["2023-03-29",2.66,2.715,2.595,2.65,1199000.0],["2023-03-30",2.7,2.75,2.61,2.64,914000.0],["2023-03-31",2.63,2.745,2.61,2.7,1239800.0],["2023-04-03",2.73,2.765,2.56,2.65,1145900.0],["2023-04-04",2.65,2.655,2.535,2.57,720900.0],["2023-04-05",2.56,2.58,2.47,2.51,1045400.0],["2023-04-06",2.47,2.53,2.44,2.49,448900.0],["2023-04-10",2.5,2.62,2.4,2.59,2048000.0],["2023-04-11",2.75,2.975,2.69,2.92,5344900.0],["2023-04-12",2.94,2.96,2.81,2.87,1904000.0],["2023-04-13",2.88,3.19,2.88,3.12,3597400.0],["2023-04-14",3.16,3.19,3.02,3.12,1656100.0],["2023-04-17",2.98,3.0,2.85,2.9,1805900.0],["2023-04-18",2.98,3.04,2.85,2.91,1400300.0],["2023-04-19",2.81,2.83,2.645,2.73,2075200.0],["2023-04-20",2.68,2.725,2.613,2.64,751500.0],["2023-04-21",2.63,2.65,2.575,2.62,728300.0],["2023-04-24",2.58,2.59,2.475,2.5,1344800.0],["2023-04-25",2.5,2.512,2.37,2.4,2369300.0],["2023-04-26",2.53,2.6,2.455,2.5,1908600.0],["2023-04-27",2.54,2.54,2.45,2.54,1321500.0],["2023-04-28",2.49,2.83,2.47,2.82,5417600.0],["2023-05-01",2.7,2.855,2.69,2.75,2360300.0],["2023-05-02",2.73,2.78,2.685,2.77,1162800.0],["2023-05-03",2.77,2.809,2.67,2.69,1021500.0],["2023-05-04",2.71,2.79,2.66,2.68,1427900.0],["2023-05-05",2.7,2.74,2.57,2.61,2258100.0],["2023-05-08",2.53,2.57,2.47,2.49,1347000.0],["2023-05-09",2.5,2.51,2.44,2.47,1293800.0],["2023-05-10",2.54,2.67,2.49,2.55,2296300.0],["2023-05-11",2.54,2.554,2.47,2.5,1188100.0],["2023-05-12",2.45,2.46,2.345,2.42,1884600.0],["2023-05-15",2.45,2.52,2.42,2.49,1468000.0],["2023-05-16",2.44,2.58,2.44,2.56,1157400.0],["2023-05-17",2.5,2.626,2.49,2.62,1358300.0],["2023-05-18",2.63,2.63,2.48,2.49,1381200.0],["2023-05-19",2.51,2.55,2.45,2.48,998000.0],["2023-05-22",2.51,2.725,2.5,2.71,2426800.0],["2023-05-23",2.69,2.71,2.55,2.59,1786300.0],["2023-05-24",2.53,2.59,2.49,2.57,1215900.0],["2023-05-25",2.58,2.61,2.49,2.58,1399300.0],["2023-05-26",2.45,2.47,1.85,1.89,12121800.0],["2023-05-30",2.0,2.13,1.925,2.01,4604200.0],["2023-05-31",1.99,2.05,1.92,2.04,2015100.0],["2023-06-01",2.04,2.13,1.935,1.95,2983300.0],["2023-06-02",2.0,2.04,1.955,2.04,1360100.0],["2023-06-05",2.01,2.02,1.9,1.91,2368700.0],["2023-06-06",1.9,1.94,1.83,1.93,3152800.0],["2023-06-07",1.94,2.01,1.91,1.93,2864800.0],["2023-06-08",1.95,2.08,1.93,2.04,2350200.0],["2023-06-09",2.06,2.18,2.045,2.12,2805500.0],["2023-06-12",2.0,2.28,2.0,2.24,2927800.0],["2023-06-13",2.26,2.32,2.17,2.21,2012900.0],["2023-06-14",2.19,2.32,2.175,2.26,1957000.0],["2023-06-15",2.18,2.25,2.14,2.22,1596200.0],["2023-06-16",2.22,2.22,2.06,2.15,6526700.0],["2023-06-20",2.15,2.21,2.03,2.1,4595400.0],["2023-06-21",2.14,2.26,2.11,2.19,4633100.0],["2023-06-22",2.15,2.2,2.0,2.0,2981500.0],["2023-06-23",2.03,2.12,1.98,2.04,4668700.0],["2023-06-26",2.0,2.07,1.97,2.02,1653400.0],["2023-06-27",2.05,2.22,2.02,2.21,4187100.0],["2023-06-28",2.19,2.2,2.03,2.06,2111500.0],["2023-06-29",2.07,2.145,2.06,2.09,1026600.0],["2023-06-30",2.14,2.141,2.06,2.13,1119200.0],["2023-07-03",2.13,2.33,2.11,2.29,2711600.0],["2023-07-05",2.23,2.33,2.18,2.27,2938600.0],["2023-07-06",2.25,2.339,2.22,2.24,1904800.0],["2023-07-07",2.25,2.56,2.24,2.48,4326000.0],["2023-07-10",2.43,2.725,2.4,2.7,5886800.0],["2023-07-11",2.75,2.92,2.675,2.92,6365800.0],["2023-07-12",3.0,3.075,2.8,2.84,5545200.0],["2023-07-13",2.97,3.255,2.85,3.18,7792900.0],["2023-07-14",3.2,3.219,2.86,2.94,4734100.0],["2023-07-17",2.93,3.02,2.85,2.915,2280100.0],["2023-07-18",2.92,2.98,2.79,2.83,2783600.0],["2023-07-19",2.88,3.08,2.86,2.92,3749000.0],["2023-07-20",2.94,3.08,2.86,2.91,2714700.0],["2023-07-21",2.94,2.99,2.84,2.92,1933300.0],["2023-07-24",2.87,2.89,2.68,2.8,3491400.0],["2023-07-25",2.82,3.03,2.8,2.9,2634500.0],["2023-07-26",2.9,2.97,2.835,2.95,2059500.0],["2023-07-27",2.93,3.06,2.85,2.87,2286400.0],["2023-07-28",2.92,3.06,2.9,3.04,1688000.0],["2023-07-31",3.04,3.18,2.995,3.18,5341100.0],["2023-08-01",3.04,3.16,2.935,3.15,3275000.0],["2023-08-02",3.03,3.16,2.89,2.91,2698800.0],["2023-08-03",2.92,2.94,2.8,2.81,1710600.0],["2023-08-04",2.83,2.88,2.75,2.75,1875400.0],["2023-08-07",2.77,2.807,2.6,2.69,2041100.0],["2023-08-08",2.7,2.83,2.63,2.81,3306300.0],["2023-08-09",2.86,2.86,2.665,2.7,2317000.0],["2023-08-10",2.7,2.89,2.66,2.78,3942300.0],["2023-08-11",2.72,2.775,2.68,2.72,2203500.0],["2023-08-14",2.68,2.68,2.58,2.62,1950400.0],["2023-08-15",2.6,2.618,2.51,2.52,1926300.0],["2023-08-16",2.5,2.51,2.41,2.48,2083900.0],["2023-08-17",2.45,2.475,2.33,2.35,1993700.0],["2023-08-18",2.09,2.2,2.0,2.06,5567100.0],["2023-08-21",2.13,2.15,2.08,2.11,1209800.0],["2023-08-22",2.16,2.175,1.985,2.03,2791300.0],["2023-08-23",2.02,2.15,2.02,2.13,1884900.0],["2023-08-24",2.15,2.15,1.94,1.96,2182900.0],["2023-08-25",1.95,2.07,1.92,2.04,2463000.0],["2023-08-28",2.01,2.09,1.98,1.99,2085900.0],["2023-08-29",1.91,2.19,1.85,2.13,6180700.0],["2023-08-30",2.09,2.1,1.96,2.01,3575200.0],["2023-08-31",2.0,2.1,1.97,2.01,2507900.0],["2023-09-01",2.03,2.045,1.94,1.99,3748400.0],["2023-09-05",2.02,2.045,1.96,1.99,1973200.0],["2023-09-06",1.98,2.01,1.89,1.9,3150600.0],["2023-09-07",1.9,1.93,1.84,1.91,2333400.0],["2023-09-08",1.92,1.93,1.86,1.89,753600.0],["2023-09-11",1.92,1.94,1.85,1.88,949800.0],["2023-09-12",1.9,1.97,1.84,1.85,2411500.0],["2023-09-13",1.86,1.92,1.79,1.8,2346300.0],["2023-09-14",1.83,1.91,1.82,1.87,1239700.0],["2023-09-15",1.87,1.9,1.82,1.88,2251700.0],["2023-09-18",1.9,1.925,1.83,1.86,1158600.0],["2023-09-19",1.88,1.9,1.81,1.86,1490400.0],["2023-09-20",1.84,1.875,1.79,1.81,1644400.0],["2023-09-21",1.78,1.81,1.73,1.79,2116000.0],["2023-09-22",1.82,1.866,1.78,1.8,1013800.0],["2023-09-25",1.78,1.805,1.735,1.75,959400.0],["2023-09-26",1.74,1.77,1.67,1.68,2377300.0],["2023-09-27",1.72,1.745,1.64,1.68,1122200.0],["2023-09-28",1.68,1.81,1.655,1.74,2173900.0],["2023-09-29",1.78,1.835,1.765,1.82,1607100.0],["2023-10-02",1.85,1.91,1.81,1.84,1868500.0],["2023-10-03",1.81,1.825,1.75,1.81,1973100.0],["2023-10-04",1.81,1.895,1.77,1.88,1417100.0],["2023-10-05",1.88,1.9,1.845,1.86,643800.0],["2023-10-06",1.84,1.89,1.82,1.88,1209100.0],["2023-10-09",1.85,1.925,1.83,1.89,866800.0],["2023-10-10",1.87,1.93,1.87,1.88,1140400.0],["2023-10-11",1.87,1.895,1.81,1.83,800600.0],["2023-10-12",1.84,1.84,1.75,1.78,952800.0],["2023-10-13",1.78,1.81,1.765,1.8,996300.0],["2023-10-16",1.83,1.95,1.82,1.95,2111200.0],["2023-10-17",1.93,1.96,1.885,1.92,1368300.0],["2023-10-18",1.9,1.91,1.75,1.75,1013400.0],["2023-10-19",1.76,1.76,1.65,1.71,1875600.0],["2023-10-20",1.71,1.775,1.68,1.69,1239200.0],["2023-10-23",1.79,1.79,1.69,1.71,2068200.0],["2023-10-24",1.87,2.025,1.815,1.93,4445000.0],["2023-10-25",1.97,2.02,1.914,1.98,2492200.0],["2023-10-26",1.96,2.09,1.91,1.92,2692600.0],["2023-10-27",1.93,2.01,1.9,1.91,1896700.0],["2023-10-30",1.94,2.05,1.911,2.02,3160600.0],["2023-10-31",2.03,2.05,1.885,1.92,7187900.0],["2023-11-01",1.96,1.98,1.72,1.8,3676000.0],["2023-11-02",1.9,1.95,1.86,1.91,1279800.0],["2023-11-03",1.88,1.94,1.85,1.87,1527300.0],["2023-11-06",1.88,1.99,1.855,1.87,1543700.0],["2023-11-07",1.87,1.87,1.77,1.85,2040600.0],["2023-11-08",1.85,1.855,1.74,1.74,1372700.0],["2023-11-09",1.79,1.97,1.52,1.57,9648200.0],["2023-11-10",1.62,1.66,1.53,1.66,3053800.0],["2023-11-13",1.67,1.67,1.59,1.61,1857900.0],["2023-11-14",1.59,1.675,1.56,1.65,2583400.0],["2023-11-15",1.68,1.78,1.64,1.76,2313100.0],["2023-11-16",1.68,1.705,1.65,1.67,1873200.0],["2023-11-17",1.67,1.72,1.64,1.71,908900.0],["2023-11-20",1.72,1.75,1.67,1.69,2365100.0],["2023-11-21",1.66,1.67,1.61,1.63,1640300.0],["2023-11-22",1.63,1.65,1.58,1.61,1541300.0],["2023-11-24",1.63,1.73,1.621,1.73,1796300.0],["2023-11-27",1.69,1.75,1.631,1.69,3926400.0],["2023-11-28",1.66,1.76,1.59,1.72,5077900.0],["2023-11-29",1.73,1.84,1.58,1.6,6454400.0],["2023-11-30",1.63,1.64,1.5,1.51,7027600.0],["2023-12-01",1.55,1.6,1.435,1.59,10602300.0],["2023-12-04",1.765,1.8,1.62,1.7,18451800.0],["2023-12-05",1.72,1.73,1.55,1.55,11301000.0],["2023-12-06",1.6,1.68,1.55,1.56,15019900.0],["2023-12-07",1.57,1.58,1.45,1.46,6805900.0],["2023-12-08",1.47,1.51,1.41,1.42,5517300.0],["2023-12-11",1.37,1.38,1.25,1.27,8415800.0],["2023-12-12",1.28,1.32,1.18,1.22,5456300.0],["2023-12-13",1.23,1.32,1.13,1.32,9101700.0],["2023-12-14",1.39,1.755,1.39,1.74,24528600.0],["2023-12-15",1.8,1.96,1.71,1.92,29119500.0],["2023-12-18",1.87,2.25,1.85,2.2,28891200.0],["2023-12-19",2.35,2.37,2.06,2.23,31305900.0],["2023-12-20",2.34,3.18,2.3,2.57,50981800.0],["2023-12-21",2.91,2.91,2.42,2.58,40701300.0],["2023-12-22",2.62,3.36,2.62,3.17,46307100.0],["2023-12-26",3.13,3.2,2.78,3.03,26197900.0],["2023-12-27",3.23,3.5,3.03,3.19,36305300.0],["2023-12-28",2.965,3.04,2.75,2.81,24103700.0],["2023-12-29",2.92,2.96,2.2,2.31,41864800.0],["2024-01-02",2.525,2.525,2.12,2.16,31624300.0],["2024-01-03",1.88,2.16,1.86,2.04,31420600.0],["2024-01-04",2.07,2.369,1.98,2.18,22007800.0],["2024-01-05",2.17,2.19,2.02,2.11,15001200.0],["2024-01-08",2.12,2.33,1.945,2.28,21181800.0],["2024-01-09",2.31,2.34,2.08,2.13,15365300.0],["2024-01-10",2.09,2.265,2.005,2.14,13771700.0],["2024-01-11",2.44,2.63,2.06,2.13,50671000.0],["2024-01-12",2.06,2.12,1.91,1.94,20648300.0],["2024-01-16",1.94,2.17,1.85,2.1,15885400.0],["2024-01-17",1.98,1.99,1.86,1.93,11083300.0],["2024-01-18",2.0,2.06,1.83,1.84,13202100.0],["2024-01-19",1.82,1.84,1.65,1.8,15778300.0],["2024-01-22",1.73,1.81,1.7,1.73,8609400.0],["2024-01-23",1.68,1.71,1.52,1.56,20340900.0],["2024-01-24",1.62,1.67,1.54,1.55,9259500.0],["2024-01-25",1.53,1.54,1.42,1.45,14304500.0],["2024-01-26",1.55,1.7,1.51,1.62,23028800.0],["2024-01-29",1.69,1.77,1.56,1.64,17882700.0],["2024-01-30",1.65,1.7,1.47,1.49,18952700.0],["2024-01-31",1.46,1.54,1.43,1.435,7734200.0],["2024-02-01",1.46,1.46,1.32,1.38,18170600.0],["2024-02-02",1.36,1.38,1.28,1.33,8745200.0],["2024-02-05",1.31,1.34,1.19,1.2,14400100.0],["2024-02-06",1.23,1.31,1.201,1.27,10743700.0],["2024-02-07",1.29,1.3,1.23,1.28,9015300.0],["2024-02-08",1.4,1.56,1.35,1.54,25032600.0],["2024-02-09",1.73,1.8,1.535,1.6,30025700.0],["2024-02-12",1.59,2.01,1.58,1.87,41348000.0],["2024-02-13",1.7,1.828,1.66,1.73,25234600.0],["2024-02-14",1.96,2.35,1.935,2.28,48658500.0],["2024-02-15",2.39,2.415,2.09,2.31,38642700.0],["2024-02-16",2.35,2.54,2.21,2.3,22857300.0],["2024-02-20",2.31,2.43,1.972,2.15,32214800.0],["2024-02-21",1.98,2.03,1.86,1.89,14022800.0],["2024-02-22",1.9,2.04,1.9,2.03,13367500.0],["2024-02-23",1.96,2.01,1.78,1.79,16931500.0],["2024-02-26",1.84,2.08,1.83,1.97,36298300.0],["2024-02-27",2.095,2.17,1.72,1.75,56073300.0],["2024-02-28",1.9,1.98,1.8,1.85,31786300.0],["2024-02-29",1.85,1.9,1.54,1.57,26754200.0],["2024-03-01",1.6,1.67,1.53,1.63,16100500.0],["2024-03-04",1.69,1.72,1.53,1.57,21650900.0],["2024-03-05",1.55,1.715,1.52,1.57,20164800.0],["2024-03-06",1.63,1.63,1.51,1.58,11714500.0],["2024-03-07",1.54,1.58,1.48,1.51,9114300.0],["2024-03-08",1.53,1.67,1.51,1.56,15462800.0],["2024-03-11",1.66,1.66,1.37,1.39,22361300.0],["2024-03-12",1.4,1.497,1.36,1.39,15401400.0],["2024-03-13",1.39,1.47,1.35,1.37,14461400.0],["2024-03-14",1.36,1.37,1.26,1.27,13368700.0],["2024-03-15",1.23,1.37,1.225,1.34,18869900.0],["2024-03-18",1.32,1.38,1.28,1.3,8332200.0],["2024-03-19",1.27,1.32,1.21,1.27,10128800.0],["2024-03-20",1.31,1.6,1.28,1.6,28283800.0],["2024-03-21",1.63,1.665,1.52,1.55,20054900.0],["2024-03-22",1.44,1.49,1.41,1.42,8873600.0],["2024-03-25",1.46,1.5,1.39,1.42,14826000.0],["2024-03-26",1.45,1.51,1.4,1.41,8524200.0],["2024-03-27",1.43,1.48,1.4,1.42,6810100.0],["2024-03-28",1.43,1.63,1.41,1.52,19344700.0],["2024-04-01",1.49,1.52,1.36,1.4,8740100.0],["2024-04-02",1.37,1.38,1.28,1.31,7022400.0],["2024-04-03",1.32,1.35,1.28,1.3,5151800.0],["2024-04-04",1.32,1.37,1.28,1.3,5254500.0],["2024-04-05",1.3,1.31,1.26,1.27,3919900.0],["2024-04-08",1.33,1.395,1.27,1.31,6286400.0],["2024-04-09",1.28,1.32,1.26,1.29,4529100.0],["2024-04-10",1.27,1.34,1.24,1.29,6419100.0],["2024-04-11",1.31,1.33,1.24,1.26,3944700.0],["2024-04-12",1.26,1.275,1.2,1.2,6011600.0],["2024-04-15",1.21,1.21,1.11,1.13,8681100.0],["2024-04-16",1.11,1.2,1.07,1.1,9159300.0],["2024-04-17",1.1,1.18,1.09,1.11,6649500.0],["2024-04-18",0.96,1.04,0.89,0.92,19317100.0],["2024-04-19",0.92,0.977,0.75,0.752,19392300.0],["2024-04-22",0.812,0.948,0.765,0.93,29223500.0],["2024-04-23",0.956,1.1,0.91,0.951,21265600.0],["2024-04-24",0.953,1.01,0.923,0.991,11230900.0],["2024-04-25",0.97,0.97,0.901,0.93,11283100.0],["2024-04-26",0.93,0.94,0.876,0.914,9345300.0],["2024-04-29",0.91,1.05,0.901,0.95,14781700.0],["2024-04-30",0.94,0.99,0.865,0.875,10678200.0],["2024-05-01",0.86,0.91,0.84,0.873,5201700.0],["2024-05-02",0.9,0.92,0.841,0.92,6073200.0],["2024-05-03",0.94,0.956,0.868,0.879,8968400.0],["2024-05-06",0.89,0.97,0.875,0.882,13050200.0],["2024-05-07",0.884,0.9,0.843,0.847,8530400.0],["2024-05-08",0.844,0.897,0.812,0.88,7318500.0],["2024-05-09",0.875,0.94,0.87,0.925,5141000.0],["2024-05-10",0.947,0.997,0.906,0.959,11969800.0],["2024-05-13",0.928,0.96,0.9,0.916,5888600.0],["2024-05-14",0.91,0.986,0.902,0.941,13742400.0],["2024-05-15",0.98,1.15,0.962,1.05,11656600.0],["2024-05-16",1.09,1.2,1.06,1.17,18252300.0],["2024-05-17",1.2,1.29,1.04,1.05,12105100.0],["2024-05-20",1.06,1.22,1.03,1.22,10437400.0],["2024-05-21",1.26,1.26,1.04,1.075,10815600.0],["2024-05-22",1.09,1.15,1.06,1.09,4875900.0],["2024-05-23",1.09,1.105,1.0,1.02,6498600.0],["2024-05-24",1.02,1.06,1.0,1.05,3226400.0],["2024-05-28",1.05,1.07,0.98,0.997,4956500.0],["2024-05-29",1.0,1.1,0.972,1.01,6982600.0],["2024-05-30",1.02,1.07,1.02,1.04,3499600.0],["2024-05-31",1.03,1.08,1.0,1.01,8240800.0],["2024-06-03",1.05,1.07,0.98,0.996,6863500.0],["2024-06-04",0.983,1.0,0.925,0.966,8260600.0],["2024-06-05",0.955,0.998,0.95,0.98,4006000.0],["2024-06-06",0.98,1.06,0.95,1.04,5320000.0],["2024-06-07",1.04,1.15,1.02,1.03,7445600.0],["2024-06-10",1.02,1.09,1.01,1.07,2843800.0],["2024-06-11",1.02,1.09,0.974,1.07,5573600.0],["2024-06-12",1.1,1.11,1.05,1.05,5261400.0],["2024-06-13",1.05,1.09,1.01,1.03,4093400.0],["2024-06-14",1.05,1.07,1.01,1.02,3498400.0],["2024-06-17",1.05,1.25,1.02,1.22,16976600.0],["2024-06-18",1.23,1.27,1.1,1.14,12030100.0],["2024-06-20",1.15,1.24,1.11,1.14,8281200.0],["2024-06-21",1.12,1.12,1.035,1.11,20227400.0],["2024-06-24",1.08,1.08,1.0,1.03,5950900.0],["2024-06-25",1.03,1.09,1.01,1.07,4396800.0],["2024-06-26",1.09,1.11,1.04,1.06,3308000.0],["2024-06-27",1.07,1.15,1.03,1.04,6254500.0],["2024-06-28",1.05,1.06,0.981,1.0,4749800.0],["2024-07-01",1.03,1.058,1.01,1.03,3836000.0],["2024-07-02",1.04,1.05,1.0,1.01,2356300.0],["2024-07-03",0.993,1.04,0.962,1.01,2261700.0],["2024-07-05",0.96,1.01,0.952,0.987,6987500.0],["2024-07-08",0.982,1.05,0.982,1.04,3734600.0],["2024-07-09",1.04,1.04,1.01,1.01,2203700.0],["2024-07-10",1.02,1.12,1.0,1.02,8716800.0],["2024-07-11",1.06,1.09,1.02,1.04,2740700.0],["2024-07-12",1.04,1.08,1.02,1.07,3837900.0],["2024-07-15",1.13,1.22,1.08,1.21,7845100.0],["2024-07-16",1.17,1.25,1.145,1.21,8692900.0],["2024-07-17",1.19,1.31,1.15,1.22,9495700.0],["2024-07-18",1.21,1.27,1.132,1.18,7653600.0],["2024-07-19",1.18,1.23,1.15,1.21,4227500.0],["2024-07-22",1.19,1.23,1.12,1.16,5899500.0],["2024-07-23",1.16,1.16,1.07,1.08,4097200.0],["2024-07-24",1.09,1.1,1.01,1.01,4158600.0],["2024-07-25",1.0,1.05,0.99,1.01,3669400.0],["2024-07-26",1.05,1.09,1.04,1.06,3034700.0],["2024-07-29",1.08,1.1,0.963,0.982,13515600.0],["2024-07-30",1.0,1.02,0.971,0.98,4951700.0],["2024-07-31",1.0,1.05,0.992,1.0,2827600.0],["2024-08-01",1.0,1.01,0.936,0.978,21885700.0],["2024-08-02",0.976,0.976,0.903,0.928,5736700.0],["2024-08-05",0.77,0.888,0.72,0.854,16798800.0],["2024-08-06",0.88,0.909,0.85,0.866,4322400.0],["2024-08-07",0.889,0.89,0.831,0.831,2998600.0],["2024-08-08",0.862,0.914,0.86,0.912,3918200.0],["2024-08-09",0.92,0.92,0.87,0.912,3182900.0],["2024-08-12",0.89,0.894,0.853,0.858,2432100.0],["2024-08-13",0.862,0.885,0.86,0.866,6052500.0],["2024-08-14",0.86,0.879,0.805,0.832,3414800.0],["2024-08-15",0.86,0.863,0.73,0.829,7824400.0],["2024-08-16",0.838,0.862,0.815,0.86,3920600.0],["2024-08-19",0.854,0.976,0.843,0.976,6567800.0],["2024-08-20",0.979,1.05,0.96,0.995,5963600.0],["2024-08-21",0.996,1.02,0.97,1.02,2422000.0],["2024-08-22",1.01,1.02,0.967,0.967,2920300.0],["2024-08-23",0.98,1.02,0.97,0.992,3748900.0],["2024-08-26",1.0,1.12,0.982,1.06,6277400.0],["2024-08-27",1.05,1.05,1.01,1.03,1895700.0],["2024-08-28",1.03,1.03,0.961,0.965,2850400.0],["2024-08-29",0.99,1.05,0.99,1.01,1357400.0],["2024-08-30",1.0,1.01,0.87,0.922,5863000.0],["2024-09-03",0.93,0.93,0.883,0.912,2562500.0],["2024-09-04",0.9,0.962,0.89,0.925,3536700.0],["2024-09-05",0.92,0.96,0.909,0.95,5251200.0],["2024-09-06",0.942,0.95,0.905,0.916,2761700.0],["2024-09-09",0.928,0.949,0.9,0.926,2874800.0],["2024-09-10",0.936,0.936,0.909,0.922,1671700.0],["2024-09-11",0.94,0.95,0.9,0.91,4111600.0],["2024-09-12",0.936,0.936,0.901,0.928,5726700.0],["2024-09-13",0.93,1.13,0.93,1.07,9948800.0],["2024-09-16",1.01,1.06,1.0,1.03,2369200.0],["2024-09-17",1.07,1.12,1.06,1.08,3361100.0],["2024-09-18",1.1,1.135,1.05,1.07,4464100.0],["2024-09-19",1.13,1.14,1.1,1.11,3318400.0],["2024-09-20",1.11,1.11,1.01,1.01,8150700.0],["2024-09-23",1.04,1.04,0.9,0.94,10130300.0],["2024-09-24",0.98,0.98,0.931,0.938,4860800.0],["2024-09-25",0.94,0.988,0.92,0.922,7081700.0],["2024-09-26",0.964,1.06,0.942,1.04,9796600.0],["2024-09-27",1.04,1.09,1.04,1.06,4854100.0],["2024-09-30",1.07,1.09,0.978,1.01,7882000.0],["2024-10-01",1.0,1.02,0.955,0.97,4821700.0],["2024-10-02",1.01,1.03,0.972,1.02,6063500.0],["2024-10-03",1.0,1.03,0.99,1.01,1954900.0],["2024-10-04",1.03,1.04,1.0,1.03,3778000.0],["2024-10-07",1.0,1.07,1.0,1.05,5535800.0],["2024-10-08",1.01,1.04,1.0,1.02,3268500.0],["2024-10-09",0.992,1.0,0.968,0.975,4137300.0],["2024-10-10",0.975,0.975,0.932,0.94,3500000.0],["2024-10-11",0.94,0.984,0.934,0.955,5235900.0],["2024-10-14",1.0,1.02,0.971,1.01,4748000.0],["2024-10-15",0.98,1.02,0.966,0.97,4592900.0],["2024-10-16",0.997,1.04,0.99,1.0,5991300.0],["2024-10-17",0.99,0.997,0.951,0.956,5779700.0],["2024-10-18",0.96,1.02,0.96,0.986,6610400.0],["2024-10-21",0.985,1.0,0.97,0.99,4380700.0],["2024-10-22",0.99,1.02,0.98,1.01,2567200.0],["2024-10-23",1.0,1.02,0.96,0.97,5439300.0],["2024-10-24",0.97,1.02,0.97,1.02,4528800.0],["2024-10-25",1.02,1.02,0.97,0.971,4531700.0],["2024-10-28",0.99,1.07,0.972,1.06,6663800.0],["2024-10-29",1.09,1.3,1.09,1.3,23990700.0],["2024-10-30",1.24,1.43,1.17,1.36,12114700.0],["2024-10-31",1.33,1.34,1.15,1.16,9309500.0],["2024-11-01",1.21,1.32,1.173,1.25,5722000.0],["2024-11-04",1.24,1.24,1.14,1.2,4912100.0],["2024-11-05",1.23,1.325,1.225,1.31,5196900.0],["2024-11-06",1.46,1.49,1.3,1.48,15726500.0],["2024-11-07",1.46,1.47,1.38,1.44,6943500.0],["2024-11-08",1.41,1.42,1.165,1.26,16073200.0],["2024-11-11",1.44,1.8,1.43,1.78,46382300.0],["2024-11-12",1.7,1.88,1.6,1.65,20694200.0],["2024-11-13",1.75,2.01,1.5,1.51,32975900.0],["2024-11-14",1.66,1.719,1.471,1.48,13750700.0],["2024-11-15",1.51,1.68,1.43,1.65,16522100.0],["2024-11-18",1.57,1.65,1.5,1.53,13645600.0],["2024-11-19",1.57,1.65,1.54,1.59,11045200.0],["2024-11-20",1.59,1.81,1.47,1.67,25534100.0],["2024-11-21",1.79,1.88,1.53,1.82,35166100.0],["2024-11-22",1.795,1.99,1.71,1.97,19138600.0],["2024-11-25",2.04,2.15,1.88,2.08,26885500.0],["2024-11-26",1.91,1.98,1.79,1.8,18227600.0],["2024-11-27",1.88,1.98,1.73,1.82,19173400.0],["2024-11-29",1.87,2.26,1.845,2.12,31570000.0],["2024-12-02",2.12,2.23,2.01,2.08,20546300.0],["2024-12-03",2.0,2.2,1.98,2.14,21337300.0],["2024-12-04",2.15,2.505,2.1,2.31,32675400.0],["2024-12-05",2.49,2.53,2.23,2.25,29585000.0],["2024-12-06",2.32,3.06,2.315,3.04,47326700.0],["2024-12-09",3.05,3.1,2.77,2.99,33874400.0],["2024-12-10",2.93,3.005,2.43,2.53,27198900.0],["2024-12-11",2.71,2.73,2.48,2.66,20733500.0],["2024-12-12",2.67,3.03,2.64,2.76,25008800.0],["2024-12-13",2.9,2.93,2.62,2.86,24774900.0],["2024-12-16",2.96,3.27,2.86,3.09,28694600.0],["2024-12-17",3.14,3.19,2.865,2.97,19430100.0],["2024-12-18",2.901,2.98,2.55,2.59,21299000.0],["2024-12-19",2.66,2.77,2.275,2.31,18746700.0],["2024-12-20",2.21,2.4,2.17,2.32,27986400.0],["2024-12-23",2.26,2.265,2.01,2.06,13940700.0],["2024-12-24",2.188,2.355,2.08,2.25,13819200.0],["2024-12-26",2.25,2.39,2.18,2.29,18715600.0],["2024-12-27",2.33,2.34,2.13,2.23,21042100.0],["2024-12-30",2.11,2.275,2.015,2.22,19558900.0],["2024-12-31",2.29,2.295,2.03,2.05,11292900.0],["2025-01-02",2.11,2.39,2.095,2.22,21111900.0],["2025-01-03",2.23,2.365,2.16,2.32,21387300.0],["2025-01-06",2.42,2.47,2.28,2.34,21464800.0],["2025-01-07",2.29,2.295,2.1,2.12,13386800.0],["2025-01-08",2.05,2.05,1.87,1.93,18967700.0],["2025-01-10",1.89,1.977,1.81,1.94,9767500.0],["2025-01-13",1.79,1.8,1.7,1.76,10773000.0],["2025-01-14",1.85,1.9,1.78,1.8,6032900.0],["2025-01-15",1.93,1.968,1.87,1.94,8209800.0],["2025-01-16",1.92,1.935,1.84,1.9,9697400.0],["2025-01-17",2.06,2.257,1.995,2.01,27192900.0],["2025-01-21",2.385,2.39,1.95,2.14,54361300.0],["2025-01-22",2.13,2.295,2.05,2.18,18777800.0],["2025-01-23",2.11,2.26,2.1,2.12,14343900.0],["2025-01-24",2.19,2.24,2.04,2.09,17001700.0],["2025-01-27",1.96,2.105,1.84,2.05,19977900.0],["2025-01-28",2.04,2.07,1.85,1.89,11985800.0],["2025-01-29",1.88,1.92,1.8,1.86,14506600.0],["2025-01-30",1.92,2.25,1.91,2.23,24090900.0],["2025-01-31",2.21,2.25,2.05,2.07,16937200.0],["2025-02-03",1.865,1.99,1.85,1.97,24763900.0],["2025-02-04",1.98,1.99,1.78,1.82,18861400.0],["2025-02-05",1.86,1.87,1.78,1.81,7934800.0],["2025-02-06",1.85,1.91,1.83,1.87,7388500.0],["2025-02-07",1.9,2.08,1.89,1.89,14686900.0],["2025-02-10",1.93,1.94,1.85,1.9,9610200.0],["2025-02-11",1.88,1.88,1.75,1.75,10570600.0],["2025-02-12",1.7,1.807,1.67,1.78,10845300.0],["2025-02-13",1.76,1.78,1.69,1.75,9026100.0],["2025-02-14",1.75,1.85,1.745,1.79,12107200.0],["2025-02-18",1.79,1.84,1.72,1.75,7192000.0],["2025-02-19",1.78,1.85,1.76,1.78,8504100.0],["2025-02-20",1.82,1.85,1.73,1.79,8534800.0],["2025-02-21",1.84,1.89,1.66,1.67,11496000.0],["2025-02-24",1.655,1.66,1.53,1.55,11089300.0],["2025-02-25",1.43,1.485,1.27,1.29,17346100.0],["2025-02-26",1.31,1.42,1.28,1.36,11127200.0],["2025-02-27",1.41,1.48,1.27,1.28,11112300.0],["2025-02-28",1.24,1.37,1.23,1.31,10436800.0],["2025-03-03",1.5,1.51,1.17,1.18,29355100.0],["2025-03-04",1.15,1.26,1.13,1.22,15544500.0],["2025-03-05",1.26,1.29,1.205,1.26,11581500.0],["2025-03-06",1.24,1.32,1.19,1.24,11336700.0],["2025-03-07",1.25,1.315,1.2,1.27,13204400.0],["2025-03-10",1.2,1.21,1.07,1.09,12005100.0],["2025-03-11",1.12,1.12,1.02,1.05,13154000.0],["2025-03-12",1.095,1.12,1.06,1.07,13039900.0],["2025-03-13",1.08,1.1,1.02,1.04,8285000.0],["2025-03-14",1.08,1.13,1.07,1.11,8163800.0],["2025-03-17",1.09,1.1,1.04,1.07,12732000.0],["2025-03-18",1.06,1.08,0.95,0.977,26798900.0],["2025-03-19",1.01,1.05,0.99,1.005,9884700.0],["2025-03-20",0.994,1.06,0.95,0.992,40278400.0],["2025-03-21",0.966,1.01,0.94,0.959,23770400.0],["2025-03-24",1.01,1.08,1.0,1.07,14784600.0],["2025-03-25",1.07,1.1,1.04,1.08,10603300.0],["2025-03-26",1.08,1.09,0.932,0.94,31354100.0],["2025-03-27",0.96,0.99,0.904,0.917,21497100.0],["2025-03-28",0.908,0.939,0.868,0.911,9501100.0],["2025-03-31",0.89,0.89,0.846,0.878,8547200.0],["2025-04-01",0.89,0.89,0.79,0.867,19822600.0],["2025-04-02",0.84,0.912,0.838,0.898,17106500.0],["2025-04-03",0.83,0.86,0.8,0.82,12893800.0],["2025-04-04",0.8,0.8,0.717,0.761,14961100.0],["2025-04-07",0.69,0.8,0.69,0.764,16254600.0],["2025-04-08",0.804,0.82,0.686,0.703,12065200.0],["2025-04-09",0.71,0.78,0.67,0.74,24138600.0],["2025-04-10",0.741,0.741,0.65,0.652,22390900.0],["2025-04-11",0.661,0.694,0.645,0.675,24102100.0],["2025-04-14",0.71,0.757,0.69,0.748,20238600.0],["2025-04-15",0.752,0.765,0.712,0.754,8039700.0],["2025-04-16",0.721,0.73,0.69,0.7,7584400.0],["2025-04-17",0.7,0.711,0.682,0.697,6184600.0],["2025-04-21",0.71,0.71,0.681,0.684,8476900.0],["2025-04-22",0.71,0.769,0.705,0.741,18447300.0],["2025-04-23",0.8,0.84,0.777,0.793,23289400.0],["2025-04-24",0.788,0.8,0.742,0.8,12668000.0],["2025-04-25",0.818,0.834,0.795,0.833,10811300.0],["2025-04-28",0.838,0.84,0.771,0.801,13082700.0],["2025-04-29",0.8,0.818,0.766,0.78,6836800.0],["2025-04-30",0.757,0.763,0.695,0.704,12761700.0],["2025-05-01",0.75,0.75,0.69,0.692,21772100.0],["2025-05-02",0.72,0.726,0.685,0.688,12674600.0],["2025-05-05",0.68,0.687,0.612,0.622,15802300.0],["2025-05-06",0.635,0.635,0.535,0.6,40042500.0],["2025-05-07",0.639,0.657,0.59,0.599,48617600.0],["2025-05-08",0.636,0.669,0.61,0.652,56647600.0],["2025-05-09",0.696,0.81,0.671,0.749,45596500.0],["2025-05-12",0.853,0.908,0.827,0.831,41134600.0],["2025-05-13",0.87,0.919,0.85,0.883,31106000.0],["2025-05-14",0.925,0.925,0.82,0.835,23123300.0],["2025-05-15",0.795,0.802,0.73,0.761,35921700.0],["2025-05-16",0.77,0.819,0.765,0.793,25909900.0],["2025-05-19",0.761,0.83,0.725,0.82,32603100.0],["2025-05-20",0.788,0.788,0.686,0.763,38999200.0],["2025-05-21",0.763,0.78,0.652,0.684,51106800.0],["2025-05-22",0.706,0.718,0.672,0.699,30256000.0],["2025-05-23",0.674,0.68,0.63,0.634,33350900.0],["2025-05-27",0.665,0.73,0.655,0.691,54444500.0],["2025-05-28",0.709,0.727,0.651,0.659,41649700.0],["2025-05-29",0.68,0.705,0.626,0.632,51622400.0],["2025-05-30",0.63,0.63,0.59,0.607,40224900.0],["2025-06-02",0.615,0.621,0.572,0.6,45188600.0],["2025-06-03",0.6,0.656,0.567,0.61,42822600.0],["2025-06-04",0.604,0.635,0.595,0.623,28259800.0],["2025-06-05",0.628,0.628,0.57,0.578,28561600.0],["2025-06-06",0.59,0.612,0.576,0.599,33826200.0],["2025-06-09",0.63,0.68,0.617,0.679,49261100.0],["2025-06-10",0.725,0.745,0.7,0.713,28662400.0],["2025-06-11",0.72,0.78,0.715,0.728,46993400.0],["2025-06-12",0.71,0.77,0.69,0.702,52037800.0],["2025-06-13",0.69,0.717,0.665,0.666,18240800.0],["2025-06-16",0.708,0.723,0.687,0.704,25764400.0],["2025-06-17",0.682,0.69,0.64,0.656,22189300.0],["2025-06-18",0.65,0.664,0.62,0.627,19850500.0],["2025-06-20",0.637,0.637,0.596,0.609,33364100.0],["2025-06-23",0.608,0.619,0.571,0.609,30274300.0],["2025-06-24",0.622,0.653,0.615,0.65,24755900.0],["2025-06-25",0.667,0.717,0.6,0.612,29976300.0],["2025-06-26",0.615,0.625,0.59,0.608,16206600.0],["2025-06-27",0.61,0.612,0.59,0.595,12785900.0],["2025-06-30",0.602,0.618,0.583,0.618,20227600.0],["2025-07-01",0.609,0.613,0.593,0.603,13372500.0],["2025-07-02",0.612,0.65,0.608,0.648,29215500.0],["2025-07-03",0.659,0.71,0.65,0.705,41521000.0],["2025-07-07",0.689,0.697,0.669,0.694,27018600.0],["2025-07-08",0.718,0.77,0.7,0.715,41080400.0],["2025-07-09",0.741,0.75,0.672,0.7,37046200.0],["2025-07-10",0.71,0.732,0.7,0.718,31273300.0],["2025-07-11",0.757,0.769,0.718,0.72,38645000.0],["2025-07-14",0.746,0.988,0.735,0.971,191414400.0],["2025-07-15",0.921,0.929,0.84,0.868,79822100.0],["2025-07-16",0.937,0.998,0.89,0.978,123697900.0],["2025-07-17",1.01,1.12,0.925,0.954,85870100.0],["2025-07-18",1.02,1.04,0.85,0.899,80281200.0],["2025-07-21",0.93,0.935,0.806,0.812,76724300.0],["2025-07-22",0.837,0.87,0.8,0.823,62733700.0],["2025-07-23",0.828,0.884,0.797,0.872,40616400.0],["2025-07-24",0.855,0.868,0.825,0.839,23073600.0],["2025-07-25",0.814,0.835,0.78,0.796,36095200.0],["2025-07-28",0.817,0.82,0.733,0.733,31949000.0],["2025-07-29",0.746,0.747,0.653,0.653,43351100.0],["2025-07-30",0.686,0.699,0.65,0.654,32312800.0],["2025-07-31",0.67,0.71,0.66,0.69,32729000.0],["2025-08-01",0.668,0.669,0.621,0.659,49498300.0],["2025-08-04",0.663,0.688,0.647,0.653,50557200.0],["2025-08-05",0.662,0.67,0.635,0.65,30355700.0],["2025-08-06",0.658,0.67,0.647,0.664,12635500.0],["2025-08-07",0.687,0.735,0.676,0.69,37148000.0],["2025-08-08",0.732,0.748,0.7,0.733,27142600.0],["2025-08-11",0.76,0.788,0.728,0.729,29962600.0],["2025-08-12",0.732,0.759,0.723,0.746,24266700.0],["2025-08-13",0.77,0.818,0.762,0.815,50754900.0],["2025-08-14",0.78,0.812,0.71,0.778,62133200.0],["2025-08-15",0.775,0.818,0.76,0.772,47307600.0],["2025-08-18",0.75,0.768,0.734,0.738,35262000.0],["2025-08-19",0.73,0.757,0.671,0.671,54313200.0],["2025-08-20",0.685,0.685,0.641,0.675,35370600.0],["2025-08-21",0.668,0.683,0.66,0.66,20578100.0],["2025-08-22",0.669,0.756,0.668,0.752,39435100.0],["2025-08-25",0.725,0.774,0.72,0.74,27298500.0],["2025-08-26",0.74,0.759,0.721,0.751,15974200.0],["2025-08-27",0.76,0.76,0.738,0.75,15728400.0],["2025-08-28",0.76,0.798,0.76,0.76,21147600.0],["2025-08-29",0.76,0.76,0.725,0.745,13964700.0],["2025-09-02",0.73,0.749,0.7,0.726,18582100.0],["2025-09-03",0.743,0.745,0.711,0.717,19013500.0],["2025-09-04",0.714,0.728,0.68,0.684,26683000.0],["2025-09-05",0.707,0.728,0.681,0.706,24074800.0],["2025-09-08",0.71,0.72,0.697,0.703,14782700.0],["2025-09-09",0.697,0.728,0.697,0.705,22688200.0],["2025-09-10",0.724,0.757,0.713,0.755,29734900.0],["2025-09-11",0.754,0.824,0.75,0.82,53003500.0],["2025-09-12",0.82,0.836,0.8,0.824,25334800.0],["2025-09-15",0.83,0.848,0.81,0.818,26331700.0],["2025-09-16",0.816,0.816,0.765,0.808,31049700.0],["2025-09-17",0.8,0.815,0.773,0.81,26671000.0],["2025-09-18",0.825,0.838,0.812,0.82,25763500.0],["2025-09-19",0.82,0.821,0.765,0.778,56039000.0],["2025-09-22",0.75,0.764,0.732,0.736,43446000.0],["2025-09-23",0.76,0.785,0.738,0.74,33977100.0],["2025-09-24",0.77,0.906,0.766,0.887,89172200.0],["2025-09-25",0.83,0.85,0.791,0.793,50215000.0],["2025-09-26",0.807,0.837,0.775,0.794,22012000.0],["2025-09-29",0.84,0.94,0.835,0.885,58746800.0],["2025-09-30",0.908,0.96,0.855,0.882,56765500.0],["2025-10-01",0.917,1.045,0.9,1.04,100632500.0],["2025-10-02",1.145,1.36,1.13,1.32,121883600.0],["2025-10-03",1.565,1.57,1.26,1.31,129438000.0],["2025-10-06",1.375,1.53,1.28,1.32,82118000.0],["2025-10-07",1.36,1.45,1.22,1.27,78820900.0],["2025-10-08",1.31,1.35,1.21,1.28,69261500.0],["2025-10-09",1.28,1.32,1.175,1.22,51677000.0],["2025-10-10",1.27,1.38,1.07,1.09,105535400.0],["2025-10-13",1.15,1.53,1.14,1.52,94067600.0],["2025-10-14",1.405,1.86,1.39,1.8,125890200.0],["2025-10-15",2.03,2.05,1.68,1.96,148268800.0],["2025-10-16",1.92,1.99,1.64,1.67,70041300.0],["2025-10-17",1.47,1.66,1.37,1.6,75554000.0],["2025-10-20",1.84,2.22,1.77,2.05,141486200.0],["2025-10-21",2.01,2.1,1.87,1.95,76096400.0],["2025-10-22",1.83,1.89,1.65,1.705,58998400.0],["2025-10-23",1.825,1.85,1.72,1.76,43550300.0],["2025-10-24",1.94,1.95,1.79,1.89,57153800.0],["2025-10-27",1.725,1.84,1.69,1.74,57028500.0],["2025-10-28",1.66,1.69,1.38,1.45,116230900.0],["2025-10-29",1.45,1.5,1.35,1.37,50820400.0],["2025-10-30",1.275,1.33,1.23,1.24,53808200.0],["2025-10-31",1.41,1.48,1.33,1.43,51455200.0],["2025-11-03",1.385,1.39,1.27,1.3,38959200.0],["2025-11-04",1.178,1.27,1.1,1.11,52046300.0],["2025-11-05",1.2,1.29,1.16,1.29,42503200.0],["2025-11-06",1.24,1.24,1.09,1.13,37024100.0],["2025-11-07",1.09,1.21,1.05,1.19,28469500.0],["2025-11-10",1.27,1.28,1.12,1.15,30939700.0],["2025-11-11",1.13,1.15,1.08,1.11,22558200.0],["2025-11-12",1.14,1.15,1.06,1.08,20447900.0],["2025-11-13",1.03,1.05,0.88,0.97,51830800.0],["2025-11-14",0.87,0.953,0.86,0.892,40349900.0],["2025-11-17",0.914,0.915,0.825,0.853,35189200.0],["2025-11-18",0.91,1.06,0.87,1.03,47657200.0],["2025-11-19",1.1,1.108,0.928,0.963,39397200.0],["2025-11-20",0.991,1.08,0.91,0.923,37365900.0],["2025-11-21",0.9,0.958,0.86,0.91,27756600.0],["2025-11-24",0.91,0.986,0.91,0.96,26251600.0],["2025-11-25",0.945,0.945,0.892,0.913,27286300.0],["2025-11-26",0.919,0.945,0.888,0.92,22274200.0],["2025-11-28",0.96,1.05,0.955,1.01,20206600.0],["2025-12-01",0.948,0.954,0.9,0.948,34135700.0],["2025-12-02",0.996,1.02,0.94,0.967,40891500.0],["2025-12-03",0.982,0.99,0.93,0.952,17942700.0],["2025-12-04",0.94,0.982,0.93,0.979,18607000.0],["2025-12-05",0.94,0.964,0.928,0.934,17162700.0],["2025-12-08",0.96,0.979,0.934,0.937,12284900.0],["2025-12-09",0.928,0.999,0.91,0.962,20647700.0],["2025-12-10",0.97,0.975,0.93,0.941,10581300.0],["2025-12-11",0.92,0.93,0.851,0.924,21704700.0],["2025-12-12",0.9,0.93,0.832,0.841,28746300.0],["2025-12-15",0.826,0.841,0.762,0.789,27394200.0],["2025-12-16",0.778,0.822,0.778,0.794,13506400.0],["2025-12-17",0.804,0.85,0.776,0.78,16486300.0],["2025-12-18",0.8,0.838,0.769,0.778,15963000.0],["2025-12-19",0.785,0.85,0.78,0.822,30632400.0],["2025-12-22",0.847,0.887,0.831,0.84,18821200.0],["2025-12-23",0.829,0.83,0.785,0.793,13133100.0],["2025-12-24",0.792,0.795,0.77,0.777,5031100.0],["2025-12-26",0.78,0.79,0.711,0.765,9385200.0],["2025-12-29",0.757,0.789,0.71,0.712,19371700.0],["2025-12-30",0.72,0.753,0.715,0.719,12580300.0],["2025-12-31",0.713,0.72,0.671,0.69,22090300.0],["2026-01-02",0.718,0.77,0.705,0.77,19019200.0],["2026-01-05",0.814,0.854,0.81,0.837,18856900.0],["2026-01-06",0.835,0.841,0.79,0.818,13719000.0],["2026-01-07",0.804,0.835,0.78,0.791,9696100.0],["2026-01-08",0.782,0.836,0.771,0.811,10438400.0],["2026-01-09",0.82,0.82,0.779,0.79,9500500.0],["2026-01-12",0.801,0.836,0.8,0.824,10509900.0],["2026-01-13",0.836,0.876,0.815,0.86,17301500.0],["2026-01-14",0.88,0.95,0.867,0.875,34346500.0],["2026-01-15",0.91,0.91,0.786,0.82,43734500.0],["2026-01-16",0.822,0.834,0.78,0.789,38493700.0],["2026-01-20",0.76,0.772,0.721,0.726,19573200.0],["2026-01-21",0.73,0.765,0.715,0.758,13139500.0],["2026-01-22",0.76,0.78,0.732,0.742,15814500.0],["2026-01-23",0.742,0.765,0.721,0.733,9861200.0],["2026-01-26",0.73,0.73,0.7,0.701,15648400.0],["2026-01-27",0.701,0.725,0.686,0.717,19818100.0],["2026-01-28",0.743,0.754,0.715,0.715,8653300.0],["2026-01-29",0.705,0.709,0.669,0.677,15194100.0],["2026-01-30",0.683,0.683,0.623,0.68,43948400.0],["2026-02-02",0.65,0.668,0.612,0.615,18755600.0],["2026-02-03",0.627,0.631,0.56,0.595,22012100.0],["2026-02-04",0.603,0.603,0.554,0.577,17249800.0],["2026-02-05",0.546,0.56,0.5,0.501,26335800.0],["2026-02-06",0.54,0.6,0.53,0.59,26625300.0],["2026-02-09",0.58,0.617,0.561,0.607,13119000.0],["2026-02-10",0.59,0.633,0.565,0.565,13257600.0],["2026-02-11",0.57,0.589,0.554,0.56,11497100.0],["2026-02-12",0.556,0.572,0.5,0.5,16368300.0],["2026-02-13",0.52,0.528,0.47,0.491,31935400.0],["2026-02-17",0.485,0.493,0.455,0.455,18093500.0],["2026-02-18",0.455,0.48,0.44,0.451,10370000.0],["2026-02-19",0.46,0.465,0.439,0.461,11049000.0],["2026-02-20",0.484,0.504,0.455,0.455,11445000.0],["2026-02-23",0.455,0.456,0.425,0.429,15757000.0],["2026-02-24",0.425,0.5,0.425,0.498,14612600.0],["2026-02-25",0.511,0.55,0.511,0.531,15568600.0],["2026-02-26",0.55,0.55,0.509,0.519,8797900.0],["2026-02-27",0.51,0.51,0.49,0.494,5553400.0],["2026-03-02",0.475,0.517,0.471,0.509,9769300.0],["2026-03-03",0.5,0.508,0.47,0.48,6057300.0],["2026-03-04",0.517,0.555,0.512,0.536,15352200.0],["2026-03-05",0.54,0.541,0.506,0.521,7958600.0],["2026-03-06",0.498,0.511,0.482,0.511,9691200.0],["2026-03-09",0.496,0.515,0.49,0.51,7143100.0],["2026-03-10",0.52,0.526,0.478,0.478,10743200.0],["2026-03-11",0.485,0.515,0.475,0.507,10268800.0],["2026-03-12",0.496,0.52,0.486,0.513,6669000.0],["2026-03-13",0.528,0.547,0.484,0.484,15569000.0],["2026-03-16",0.508,0.513,0.48,0.48,9611800.0],["2026-03-17",0.48,0.49,0.472,0.476,8868300.0],["2026-03-18",0.478,0.482,0.456,0.457,14007000.0],["2026-03-19",0.45,0.465,0.435,0.447,10355400.0],["2026-03-20",0.449,0.459,0.425,0.438,11182700.0],["2026-03-23",0.438,0.46,0.43,0.448,9073000.0],["2026-03-24",0.447,0.455,0.43,0.435,6701200.0],["2026-03-25",0.45,0.468,0.448,0.454,5712800.0],["2026-03-26",0.45,0.46,0.412,0.423,14170900.0],["2026-03-27",0.414,0.42,0.395,0.411,13850300.0],["2026-03-30",0.419,0.42,0.386,0.386,12006800.0],["2026-03-31",0.4,0.432,0.39,0.432,7653700.0],["2026-04-01",0.436,0.445,0.41,0.41,6037200.0],["2026-04-02",0.4,0.425,0.396,0.419,6933500.0],["2026-04-06",0.42,0.428,0.41,0.414,4806400.0],["2026-04-07",0.413,0.42,0.4,0.415,5189500.0],["2026-04-08",0.439,0.455,0.428,0.44,11759200.0],["2026-04-09",0.432,0.444,0.416,0.443,8278000.0],["2026-04-10",0.447,0.468,0.443,0.458,5664300.0],["2026-04-13",0.449,0.48,0.432,0.48,5371300.0],["2026-04-14",0.5,0.53,0.497,0.512,14626600.0],["2026-04-15",0.509,0.56,0.491,0.55,17532200.0],["2026-04-16",0.556,0.557,0.516,0.527,8602700.0],["2026-04-17",0.551,0.587,0.551,0.574,15841500.0],["2026-04-20",0.56,0.584,0.532,0.571,13286700.0],["2026-04-21",0.576,0.583,0.527,0.529,11024700.0],["2026-04-22",0.565,0.589,0.55,0.55,9533200.0],["2026-04-23",0.554,0.555,0.495,0.504,9528400.0],["2026-04-24",0.536,0.536,0.513,0.516,5189900.0],["2026-04-27",0.516,0.52,0.495,0.499,6614300.0],["2026-04-28",0.5,0.5,0.48,0.488,6636600.0],["2026-04-29",0.49,0.49,0.469,0.48,5627600.0],["2026-04-30",0.478,0.547,0.478,0.533,34907400.0],["2026-05-01",0.535,0.543,0.517,0.518,7285400.0],["2026-05-04",0.526,0.56,0.525,0.54,11327100.0],["2026-05-05",0.558,0.565,0.53,0.549,8129900.0],["2026-05-06",0.55,0.56,0.522,0.554,10348500.0],["2026-05-07",0.554,0.555,0.515,0.515,7491000.0],["2026-05-08",0.525,0.527,0.501,0.51,8163200.0],["2026-05-11",0.5,0.515,0.477,0.5,10350300.0],["2026-05-12",0.494,0.508,0.476,0.49,9033300.0],["2026-05-13",0.486,0.513,0.479,0.507,5800100.0],["2026-05-14",0.52,0.527,0.49,0.527,7481200.0],["2026-05-15",0.5,0.508,0.48,0.5,6260800.0],["2026-05-18",0.499,0.499,0.471,0.483,6783500.0],["2026-05-19",0.41,0.43,0.402,0.417,19957200.0],["2026-05-20",0.42,0.457,0.42,0.436,9129000.0],["2026-05-21",0.43,0.435,0.407,0.413,12576900.0],["2026-05-22",0.41,0.438,0.41,0.415,9820000.0],["2026-05-26",0.41,0.422,0.402,0.403,11009100.0],["2026-05-27",0.4,0.403,0.386,0.395,14805700.0],["2026-05-28",0.395,0.415,0.381,0.412,10007800.0],["2026-05-29",0.412,0.428,0.401,0.413,9418900.0],["2026-06-01",0.4,0.409,0.393,0.408,8743000.0],["2026-06-02",0.39,0.403,0.39,0.394,7213700.0],["2026-06-03",0.39,0.397,0.374,0.376,9425200.0],["2026-06-04",0.37,0.405,0.36,0.389,8676300.0],["2026-06-05",0.38,0.382,0.358,0.358,18835700.0],["2026-06-08",0.365,0.37,0.352,0.354,7725000.0],["2026-06-09",0.352,0.365,0.329,0.33,14909900.0],["2026-06-10",0.325,0.339,0.321,0.321,7666700.0],["2026-06-11",0.327,0.336,0.315,0.331,8767000.0],["2026-06-12",0.335,0.34,0.31,0.32,9633100.0],["2026-06-15",0.34,0.368,0.34,0.351,11431900.0],["2026-06-16",0.35,0.367,0.34,0.345,8913000.0],["2026-06-17",0.348,0.357,0.325,0.331,7303100.0],["2026-06-18",0.344,0.344,0.325,0.329,29383800.0],["2026-06-22",0.335,0.375,0.335,0.351,12801500.0],["2026-06-23",0.34,0.359,0.332,0.341,7051900.0],["2026-06-24",0.341,0.35,0.319,0.321,6868600.0],["2026-06-25",0.323,0.33,0.294,0.297,9567200.0],["2026-06-26",0.294,0.308,0.285,0.3,5022700.0],["2026-06-29",0.305,0.305,0.285,0.298,5090500.0],["2026-06-30",0.29,0.293,0.28,0.287,7859300.0],["2026-07-01",0.28,0.3,0.28,0.288,6733100.0],["2026-07-02",0.294,0.311,0.27,0.284,7964100.0],["2026-07-06",0.2881,0.2929,0.2803,0.29,5651418.186759],["2026-07-07",0.2902,0.2903,0.2616,0.267,8698457.732604],["2026-07-08",0.2698,0.348,0.265,0.3362,51050245.839962],["2026-07-09",0.337,0.3382,0.3067,0.3094,8650868.216844],["2026-07-10",0.3274,0.328,0.301,0.3085,3687946.739791],["2026-07-13",0.3,0.32,0.295,0.3008,4529419.130125],["2026-07-14",0.305,0.3099,0.29,0.29,3051046.863254],["2026-07-15",0.3,0.31,0.29,0.2915,4690365.776939],["2026-07-16",0.29,0.29,0.2756,0.2762,4969993.480992],["2026-07-17",0.27,0.2849,0.267,0.2703,4631844.287058],["2026-07-20",0.2725,0.2766,0.2551,0.2651,5856987.627799],["2026-07-21",0.275,0.2899,0.2695,0.2758,7346239.75155],["2026-07-22",0.2798,0.2859,0.2672,0.2719,3774907.053395],["2026-07-23",0.269,0.2745,0.2501,0.2551,8659294.883661],["2026-07-24",0.2555,0.259,0.2288,0.2366,11779635.84705],["2026-07-27",0.2428,0.2581,0.2389,0.2581,7868058.388676],["2026-07-28",0.2498,0.25,0.2322,0.2386,4259781.187796],["2026-07-29",0.2349,0.2425,0.229,0.231,5628669.970544],["2026-07-30",0.232,0.2546,0.232,0.2437,7810283.37744],["2026-07-31",0.2442,0.2488,0.17,0.17,58652574.433867],["2026-08-03",0.1765,0.191,0.1516,0.1773,32971945.71889],["2026-08-04",0.19,0.2,0.1812,0.1994,16091169.675985],["2026-08-05",0.208,0.21,0.1891,0.1971,7626647.688407],["2026-08-06",0.2,0.203,0.189,0.1944,5728668.294328],["2026-08-07",0.1959,0.2288,0.1959,0.2138,9870690.708173],["2026-08-10",0.215,0.22,0.2054,0.2065,2637400.373572],["2026-08-11",0.2051,0.21,0.195,0.201,6167797.576171],["2026-08-12",0.2092,0.216,0.2051,0.2065,5732702.061341],["2026-08-13",0.21205,0.2165,0.2,0.214,5578700.609062],["2026-08-14",0.2,0.235,0.2,0.23,14075709.180454]]}