{"t":"COGT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-29",47.0,48.0,44.0,44.44,344300.0],["2018-04-02",44.0,45.96,43.0,43.0,47825.0],["2018-04-03",43.16,44.44,40.6,43.0,16275.0],["2018-04-04",43.6,44.28,42.16,43.0,32700.0],["2018-04-05",43.88,43.92,42.24,43.92,12825.0],["2018-04-06",43.6,43.8,42.44,43.16,16625.0],["2018-04-09",43.6,43.6,42.0,42.92,11700.0],["2018-04-10",43.0,44.76,41.088,44.2,40950.0],["2018-04-11",42.84,45.64,41.2,44.36,37075.0],["2018-04-12",44.44,45.76,44.0,45.24,42900.0],["2018-04-13",45.64,47.92,45.24,46.56,41025.0],["2018-04-16",47.48,47.8,46.38,47.0,36350.0],["2018-04-17",47.56,48.0,47.2,47.8,10275.0],["2018-04-18",47.64,48.0,47.0,48.0,9275.0],["2018-04-19",47.56,49.0,47.08,48.0,22175.0],["2018-04-20",47.6,48.6,47.6,47.92,23650.0],["2018-04-23",48.84,50.8,48.0,49.0,86875.0],["2018-04-24",49.76,49.956,45.24,47.8,29075.0],["2018-04-25",47.84,48.0,45.2,46.08,18700.0],["2018-04-26",45.96,48.52,45.96,47.16,12000.0],["2018-04-27",47.2,48.0,46.0,47.12,16475.0],["2018-04-30",47.16,48.8,45.24,45.8,22550.0],["2018-05-01",45.44,46.72,42.56,44.4,24075.0],["2018-05-02",44.36,47.52,44.36,45.12,14550.0],["2018-05-03",45.84,46.6,42.64,43.92,28625.0],["2018-05-04",43.76,46.0,43.2,43.64,28550.0],["2018-05-07",44.0,45.16,43.32,43.72,12025.0],["2018-05-08",43.092,44.96,42.6,43.24,10900.0],["2018-05-09",43.52,43.96,42.0,42.6,36100.0],["2018-05-10",42.6,44.52,41.6,42.76,10450.0],["2018-05-11",43.48,44.0,41.68,41.68,14550.0],["2018-05-14",41.6,43.36,41.6,42.24,8300.0],["2018-05-15",41.64,43.508,40.76,43.36,20000.0],["2018-05-16",43.12,47.1,42.08,46.84,28725.0],["2018-05-17",46.68,48.0,44.48,46.72,40375.0],["2018-05-18",46.56,48.0,45.4,46.84,18250.0],["2018-05-21",46.8,47.44,45.536,46.72,11825.0],["2018-05-22",47.04,47.12,45.2,46.2,14450.0],["2018-05-23",45.96,47.2,45.284,46.24,25725.0],["2018-05-24",46.52,47.82,45.2,45.84,23000.0],["2018-05-25",45.52,45.96,45.0,45.08,5575.0],["2018-05-29",45.0,46.4,41.44,45.4,22850.0],["2018-05-30",45.56,46.88,44.56,45.8,56125.0],["2018-05-31",46.8,53.916,45.6,49.24,86275.0],["2018-06-01",50.04,52.0,48.0,50.0,101525.0],["2018-06-04",50.0,53.144,49.36,50.56,55000.0],["2018-06-05",50.4,54.72,49.68,53.2,112500.0],["2018-06-06",53.6,56.96,50.0,51.4,151375.0],["2018-06-07",51.08,54.1,48.004,49.64,98850.0],["2018-06-08",49.6,52.18,49.6,51.88,76800.0],["2018-06-11",52.0,54.84,51.08,51.92,96850.0],["2018-06-12",51.92,54.616,50.04,51.0,134175.0],["2018-06-13",50.88,51.6,46.48,47.36,106375.0],["2018-06-14",47.76,50.72,47.4,48.28,59575.0],["2018-06-15",48.36,54.08,48.02,51.48,127200.0],["2018-06-18",51.32,54.94,51.32,53.32,84750.0],["2018-06-19",52.8,62.6,50.24,57.96,182125.0],["2018-06-20",58.96,64.796,57.684,62.28,45025.0],["2018-06-21",61.56,62.956,53.324,55.32,79175.0],["2018-06-22",56.24,57.96,53.32,56.36,150000.0],["2018-06-25",56.16,60.44,54.84,59.04,81575.0],["2018-06-26",59.08,59.08,56.08,56.36,25775.0],["2018-06-27",55.64,58.4,55.64,56.48,37825.0],["2018-06-28",56.32,57.1,54.176,56.48,29400.0],["2018-06-29",56.8,58.88,54.12,57.4,66750.0],["2018-07-02",56.92,59.576,56.52,58.36,11900.0],["2018-07-03",58.56,59.9,58.0,58.88,7925.0],["2018-07-05",59.2,61.2,58.2,59.6,73575.0],["2018-07-06",60.0,60.84,56.64,58.8,135350.0],["2018-07-09",58.92,60.48,58.56,59.64,79425.0],["2018-07-10",57.68,59.88,57.68,59.12,47400.0],["2018-07-11",58.8,60.0,57.44,59.44,73275.0],["2018-07-12",59.88,62.0,59.36,61.28,101800.0],["2018-07-13",61.16,65.88,60.6,64.64,21475.0],["2018-07-16",65.36,66.036,58.56,60.2,28225.0],["2018-07-17",60.24,62.336,54.16,55.24,81000.0],["2018-07-18",55.56,57.0,55.24,55.92,199225.0],["2018-07-19",56.2,57.36,55.4,56.24,263250.0],["2018-07-20",56.44,56.44,55.368,56.24,230300.0],["2018-07-23",56.6,59.36,56.0,58.84,223075.0],["2018-07-24",58.76,60.76,57.28,58.16,111650.0],["2018-07-25",56.84,60.84,56.16,57.44,138725.0],["2018-07-26",57.44,59.0,55.88,58.28,99375.0],["2018-07-27",58.28,61.48,58.28,60.92,111525.0],["2018-07-30",61.36,64.8,61.36,63.28,36350.0],["2018-07-31",63.52,70.12,62.8,67.08,150425.0],["2018-08-01",67.04,67.4,60.12,62.04,58875.0],["2018-08-02",61.68,62.96,58.872,59.36,21525.0],["2018-08-03",58.32,65.68,56.808,61.72,207275.0],["2018-08-06",61.64,66.36,57.84,65.8,239625.0],["2018-08-07",65.92,70.64,65.44,66.68,143300.0],["2018-08-08",66.36,67.2,59.48,60.08,117850.0],["2018-08-09",60.0,62.72,58.8,60.12,60350.0],["2018-08-10",60.0,63.68,57.68,62.88,169150.0],["2018-08-13",62.72,64.0,61.56,62.48,45725.0],["2018-08-14",63.32,63.84,57.84,59.2,110125.0],["2018-08-15",58.84,59.92,54.572,56.8,153325.0],["2018-08-16",56.64,56.8,53.88,54.92,108650.0],["2018-08-17",54.88,56.28,53.04,54.8,72325.0],["2018-08-20",54.6,57.8,54.2,57.4,168550.0],["2018-08-21",57.8,59.6,56.0,56.48,213825.0],["2018-08-22",56.52,59.96,56.08,59.72,129025.0],["2018-08-23",60.0,60.88,58.4,59.68,91375.0],["2018-08-24",59.92,61.148,59.16,59.6,70825.0],["2018-08-27",59.8,60.28,56.48,57.8,124500.0],["2018-08-28",57.8,58.94,56.6,58.44,48950.0],["2018-08-29",58.52,64.72,58.52,63.92,71975.0],["2018-08-30",64.0,65.04,62.34,64.44,33200.0],["2018-08-31",64.84,66.88,62.44,65.24,89125.0],["2018-09-04",65.08,66.0,57.56,58.08,136025.0],["2018-09-05",58.0,59.66,54.96,56.64,103600.0],["2018-09-06",56.68,56.68,52.4,52.64,124825.0],["2018-09-07",52.4,54.72,51.0,51.6,107875.0],["2018-09-10",51.64,52.96,48.28,48.76,25725.0],["2018-09-11",48.24,49.24,46.684,47.84,51000.0],["2018-09-12",47.8,48.76,44.54,45.72,47925.0],["2018-09-13",45.96,47.16,45.0,45.2,21600.0],["2018-09-14",45.28,45.68,44.6,45.0,16325.0],["2018-09-17",47.96,48.16,44.0,44.28,19725.0],["2018-09-18",44.6,46.44,42.56,45.6,84150.0],["2018-09-19",47.36,49.92,44.92,49.16,63325.0],["2018-09-20",49.12,50.32,48.04,49.08,42500.0],["2018-09-21",49.52,50.6,48.48,48.64,38100.0],["2018-09-24",49.0,50.8,47.76,50.24,21850.0],["2018-09-25",51.12,51.92,48.08,49.32,268300.0],["2018-09-26",49.96,50.028,42.0,42.68,339650.0],["2018-09-27",43.0,43.88,42.004,42.22,28300.0],["2018-09-28",42.12,43.06,40.0,41.2,42875.0],["2018-10-01",41.64,42.24,40.04,41.48,43525.0],["2018-10-02",41.12,44.64,40.2,44.24,38175.0],["2018-10-03",44.36,44.68,41.32,41.52,38300.0],["2018-10-04",41.76,42.632,37.12,37.12,31500.0],["2018-10-05",37.28,38.4,36.04,38.4,21075.0],["2018-10-08",37.8,41.48,37.8,39.6,24850.0],["2018-10-09",39.56,41.52,38.88,41.0,30125.0],["2018-10-10",40.64,40.64,36.92,37.16,23400.0],["2018-10-11",36.64,39.56,36.08,37.92,16025.0],["2018-10-12",38.64,41.04,37.0,38.84,16475.0],["2018-10-15",39.0,39.36,37.2,38.12,27475.0],["2018-10-16",38.2,41.28,38.2,39.48,41775.0],["2018-10-17",39.28,40.36,38.2,39.48,20550.0],["2018-10-18",39.4,39.6,38.08,39.24,26800.0],["2018-10-19",39.36,39.6,37.8,38.6,9075.0],["2018-10-22",38.84,39.02,35.12,35.68,36850.0],["2018-10-23",35.84,36.92,33.52,35.56,20075.0],["2018-10-24",33.68,37.06,32.24,32.8,48850.0],["2018-10-25",33.0,34.96,32.24,34.28,28225.0],["2018-10-26",33.64,35.04,33.28,34.44,36675.0],["2018-10-29",34.64,34.92,31.44,32.0,22800.0],["2018-10-30",32.08,33.08,31.52,32.48,20450.0],["2018-10-31",32.6,33.76,29.2,29.92,37050.0],["2018-11-01",30.16,32.56,30.16,32.12,59125.0],["2018-11-02",32.36,32.72,29.84,30.56,8575.0],["2018-11-05",30.32,31.28,28.68,29.0,30350.0],["2018-11-06",28.8,30.72,28.24,29.08,18075.0],["2018-11-07",29.32,31.16,28.68,30.64,34075.0],["2018-11-08",30.72,30.72,29.24,30.28,29575.0],["2018-11-09",30.08,30.08,28.0,28.76,19250.0],["2018-11-12",28.36,28.84,27.0,27.2,19425.0],["2018-11-13",28.52,33.64,27.6,31.28,186750.0],["2018-11-14",31.04,33.436,30.4,32.04,227300.0],["2018-11-15",31.68,33.0,31.6,32.0,25525.0],["2018-11-16",32.0,32.8,31.0,32.24,73575.0],["2018-11-19",32.16,32.96,30.32,30.6,159975.0],["2018-11-20",29.6,31.64,29.28,29.76,37900.0],["2018-11-21",29.96,31.0,29.0,29.88,25250.0],["2018-11-23",29.8,30.04,29.0,29.44,9250.0],["2018-11-26",29.56,29.68,27.08,27.36,34400.0],["2018-11-27",27.0,28.0,25.04,25.76,29050.0],["2018-11-28",25.76,27.12,25.2,25.6,21925.0],["2018-11-29",25.6,26.48,25.2,25.28,12475.0],["2018-11-30",25.2,28.28,25.2,27.6,43300.0],["2018-12-03",27.52,28.08,26.84,28.0,36075.0],["2018-12-04",27.96,28.2,26.48,26.6,23950.0],["2018-12-06",25.8,26.96,24.72,25.84,40025.0],["2018-12-07",25.96,26.56,23.36,23.52,37800.0],["2018-12-10",23.52,24.24,21.12,22.32,65600.0],["2018-12-11",22.4,23.6,22.4,23.0,61125.0],["2018-12-12",23.0,23.2,21.0,21.16,27075.0],["2018-12-13",21.2,21.76,20.2,20.4,38650.0],["2018-12-14",20.08,21.24,19.36,20.2,39200.0],["2018-12-17",20.12,22.52,19.76,20.36,57350.0],["2018-12-18",20.36,20.76,18.48,18.96,72250.0],["2018-12-19",19.0,19.692,17.36,17.88,69750.0],["2018-12-20",18.56,18.88,16.92,17.88,59875.0],["2018-12-21",18.0,18.48,17.44,18.08,494450.0],["2018-12-24",17.72,17.72,16.8,17.4,23350.0],["2018-12-26",17.44,17.44,15.72,16.2,45725.0],["2018-12-27",16.12,16.76,14.38,14.8,58625.0],["2018-12-28",14.8,18.32,14.8,18.08,189825.0],["2018-12-31",17.84,19.388,16.8,17.6,44075.0],["2019-01-02",17.28,18.48,17.0,17.88,64625.0],["2019-01-03",17.36,18.54,17.08,17.88,102525.0],["2019-01-04",18.16,18.2,17.24,17.64,23525.0],["2019-01-07",17.52,18.52,17.28,17.84,38750.0],["2019-01-08",18.0,18.64,17.54,18.04,27775.0],["2019-01-09",18.12,18.64,17.64,17.84,17850.0],["2019-01-10",17.72,18.12,17.4,17.8,40125.0],["2019-01-11",17.72,18.28,17.4,17.92,25000.0],["2019-01-14",17.76,18.36,17.4,18.2,61325.0],["2019-01-15",18.36,20.32,18.36,19.72,42250.0],["2019-01-16",19.6,19.76,17.12,17.24,26100.0],["2019-01-17",17.76,17.8,16.204,17.0,30600.0],["2019-01-18",17.08,17.2,16.08,16.52,33900.0],["2019-01-22",16.52,17.56,14.84,16.16,47650.0],["2019-01-23",16.28,16.28,14.92,15.04,32350.0],["2019-01-24",14.92,15.96,14.44,15.4,46575.0],["2019-01-25",15.4,15.88,14.88,15.68,59650.0],["2019-01-28",15.68,16.64,15.16,15.16,83350.0],["2019-01-29",15.16,16.48,15.16,15.6,13325.0],["2019-01-30",15.6,16.12,15.54,15.84,14625.0],["2019-01-31",15.92,17.46,15.44,17.28,36025.0],["2019-02-01",17.2,17.72,16.8,17.6,22525.0],["2019-02-04",17.56,17.68,16.92,17.2,35200.0],["2019-02-05",17.2,17.64,16.16,16.92,15100.0],["2019-02-06",16.84,17.64,16.46,16.72,9975.0],["2019-02-07",16.76,16.92,16.08,16.68,29375.0],["2019-02-08",16.68,17.2,16.36,16.92,18150.0],["2019-02-11",17.44,18.4,16.552,17.4,11500.0],["2019-02-12",17.64,17.92,17.2,17.36,12675.0],["2019-02-13",17.48,17.92,16.92,17.24,4975.0],["2019-02-14",17.24,17.52,16.28,17.04,15350.0],["2019-02-15",17.12,17.6,16.804,17.24,15325.0],["2019-02-19",17.28,17.36,16.48,17.2,13900.0],["2019-02-20",17.2,17.24,16.4,16.56,16325.0],["2019-02-21",16.52,17.32,15.72,16.16,12825.0],["2019-02-22",16.28,17.2,16.28,16.96,7300.0],["2019-02-25",16.8,17.52,16.32,17.16,15075.0],["2019-02-26",17.2,17.52,16.76,17.0,10800.0],["2019-02-27",16.88,18.44,16.32,17.68,21350.0],["2019-02-28",17.68,17.92,16.92,17.0,25325.0],["2019-03-01",17.6,17.8,16.96,17.44,14075.0],["2019-03-04",17.68,18.16,16.52,17.72,21375.0],["2019-03-05",17.76,18.4,17.56,18.0,24550.0],["2019-03-06",18.0,18.16,17.2,17.36,16300.0],["2019-03-07",17.12,17.76,16.44,16.76,58150.0],["2019-03-08",16.72,17.92,16.424,16.52,7175.0],["2019-03-11",16.52,16.8,16.04,16.48,47600.0],["2019-03-12",16.44,17.04,15.9,16.68,14825.0],["2019-03-13",16.8,17.12,16.04,16.64,33375.0],["2019-03-14",16.48,16.76,15.44,16.4,28650.0],["2019-03-15",16.36,17.0,15.76,17.0,63625.0],["2019-03-18",17.12,17.48,16.44,17.28,34025.0],["2019-03-19",17.44,18.56,16.72,18.56,53950.0],["2019-03-20",18.52,19.384,17.88,18.6,48675.0],["2019-03-21",18.44,18.92,17.68,18.0,49250.0],["2019-03-22",18.04,19.304,17.42,17.6,44225.0],["2019-03-25",17.48,17.88,15.64,16.2,58000.0],["2019-03-26",16.2,17.08,15.92,16.24,17250.0],["2019-03-27",16.2,16.8,15.8,16.24,7525.0],["2019-03-28",16.6,18.2,16.28,17.64,51725.0],["2019-03-29",19.48,19.48,17.36,17.56,21675.0],["2019-04-01",17.6,18.08,17.28,17.6,15850.0],["2019-04-02",17.6,17.6,16.96,17.12,9650.0],["2019-04-03",17.08,17.6,16.84,17.48,23050.0],["2019-04-04",17.52,17.68,16.12,16.4,17350.0],["2019-04-05",16.56,17.48,16.56,17.36,8475.0],["2019-04-08",17.36,18.48,15.88,17.84,10875.0],["2019-04-09",17.92,18.0,16.68,16.72,11600.0],["2019-04-10",16.84,17.0,16.16,16.6,10725.0],["2019-04-11",16.6,16.6,15.84,16.12,25675.0],["2019-04-12",16.32,16.32,15.4,15.64,25775.0],["2019-04-15",15.84,15.84,14.72,15.48,26200.0],["2019-04-16",15.44,15.76,14.84,15.08,12450.0],["2019-04-17",15.12,15.12,13.2,14.24,20525.0],["2019-04-18",14.08,14.68,13.98,14.4,15900.0],["2019-04-22",14.08,14.52,13.78,14.32,11250.0],["2019-04-23",14.48,14.64,14.08,14.48,13450.0],["2019-04-24",14.68,14.68,13.92,14.08,11775.0],["2019-04-25",14.04,14.44,13.8,14.04,7825.0],["2019-04-26",13.92,14.32,13.84,14.24,15750.0],["2019-04-29",14.28,14.6,13.92,14.44,14650.0],["2019-04-30",14.4,14.464,12.608,12.96,20475.0],["2019-05-01",12.92,13.52,12.892,13.04,8925.0],["2019-05-02",13.04,13.324,12.9,13.12,7850.0],["2019-05-03",13.32,13.4,12.844,13.4,5700.0],["2019-05-06",13.48,14.0,13.36,13.68,11975.0],["2019-05-07",13.8,13.84,12.88,13.0,11775.0],["2019-05-08",12.92,14.12,12.72,13.24,21275.0],["2019-05-09",13.28,13.56,13.0,13.48,6250.0],["2019-05-10",13.24,13.836,13.0,13.72,18700.0],["2019-05-13",13.2,13.84,12.12,12.84,23850.0],["2019-05-14",12.36,12.84,12.36,12.64,13025.0],["2019-05-15",12.6,13.28,12.16,13.04,15800.0],["2019-05-16",13.24,14.72,12.76,13.8,25025.0],["2019-05-17",13.6,13.64,12.6,13.52,23175.0],["2019-05-20",13.48,14.32,13.28,13.84,28725.0],["2019-05-21",13.76,14.48,13.58,13.72,29100.0],["2019-05-22",13.72,14.32,13.4,13.92,19200.0],["2019-05-23",13.92,13.92,12.56,13.24,15125.0],["2019-05-24",13.24,14.32,12.88,13.16,11200.0],["2019-05-28",13.6,13.6,12.86,13.08,14200.0],["2019-05-29",12.92,13.76,12.44,13.36,20750.0],["2019-05-30",13.52,14.2,12.92,13.68,64250.0],["2019-05-31",13.32,14.0,12.16,12.48,15950.0],["2019-06-03",12.32,14.0,12.32,13.92,17500.0],["2019-06-04",14.04,14.6,13.12,13.6,50900.0],["2019-06-05",13.68,14.0,12.68,13.16,16075.0],["2019-06-06",12.88,13.96,12.44,13.28,43675.0],["2019-06-07",13.36,13.376,11.64,11.68,32725.0],["2019-06-10",11.44,12.8,11.44,12.44,21150.0],["2019-06-11",12.56,12.712,10.92,10.96,31700.0],["2019-06-12",11.2,11.24,10.4,10.84,22800.0],["2019-06-13",10.96,11.56,10.2,11.32,11925.0],["2019-06-14",10.96,11.2,9.64,9.72,18800.0],["2019-06-17",9.8,10.6,9.72,10.36,29125.0],["2019-06-18",10.36,11.0,10.08,10.8,16425.0],["2019-06-19",10.96,10.96,9.84,10.12,35675.0],["2019-06-20",10.28,10.52,9.4,9.8,30750.0],["2019-06-21",9.68,10.08,9.32,9.56,28700.0],["2019-06-24",9.8,10.04,9.16,9.76,22300.0],["2019-06-25",9.72,9.72,9.12,9.28,35425.0],["2019-06-26",9.28,9.28,8.4,8.96,30525.0],["2019-06-27",8.96,9.12,8.64,8.76,36750.0],["2019-06-28",8.76,13.24,8.76,10.48,1033325.0],["2019-07-01",11.12,11.12,9.56,9.64,71700.0],["2019-07-02",9.64,9.64,8.64,8.76,40300.0],["2019-07-03",8.52,9.88,7.52,8.92,45825.0],["2019-07-05",8.8,9.8,8.52,9.6,25150.0],["2019-07-08",10.16,11.36,9.64,9.92,36275.0],["2019-07-09",9.92,10.36,9.596,10.0,39300.0],["2019-07-10",10.08,11.04,9.28,9.6,25300.0],["2019-07-11",9.64,10.12,9.06,9.4,18325.0],["2019-07-12",9.36,9.36,8.96,9.08,7625.0],["2019-07-15",9.08,9.56,8.84,9.12,20150.0],["2019-07-16",9.12,11.0,8.68,10.52,332125.0],["2019-07-17",10.4,11.36,9.48,10.52,41700.0],["2019-07-18",10.44,10.96,9.44,10.56,293975.0],["2019-07-19",10.6,10.64,9.84,10.44,24675.0],["2019-07-22",10.44,10.72,9.84,10.0,24850.0],["2019-07-23",10.04,11.12,9.36,9.36,8050.0],["2019-07-24",9.36,9.6,8.68,8.96,41975.0],["2019-07-25",9.04,9.16,8.44,8.48,24325.0],["2019-07-26",8.4,8.8,7.84,8.2,36375.0],["2019-07-29",8.2,8.52,7.68,8.0,22950.0],["2019-07-30",8.0,8.2,7.76,8.0,16550.0],["2019-07-31",8.04,8.32,7.84,7.92,8225.0],["2019-08-01",8.0,9.48,7.72,9.32,40325.0],["2019-08-02",9.28,9.28,8.08,8.16,21000.0],["2019-08-05",8.04,8.32,7.68,7.72,15400.0],["2019-08-06",7.76,8.04,7.56,7.72,9350.0],["2019-08-07",7.64,8.0,7.2,7.4,14350.0],["2019-08-08",7.12,7.76,7.12,7.2,7425.0],["2019-08-09",7.2,7.6,7.0,7.32,8725.0],["2019-08-12",8.0,8.0,7.08,7.16,17750.0],["2019-08-13",7.16,8.2,6.0,7.64,16275.0],["2019-08-14",7.64,7.64,7.0,7.24,6225.0],["2019-08-15",7.28,8.36,6.8,7.0,20300.0],["2019-08-16",7.08,8.2,6.956,8.0,8000.0],["2019-08-19",8.16,8.4,7.64,8.36,5875.0],["2019-08-20",8.32,8.68,8.04,8.24,7675.0],["2019-08-21",8.32,8.64,7.84,8.2,6275.0],["2019-08-22",8.2,8.32,7.92,7.96,2225.0],["2019-08-23",7.86,8.32,6.84,6.84,6775.0],["2019-08-26",7.6,7.6,6.88,7.2,11550.0],["2019-08-27",7.08,7.4,6.36,7.2,9400.0],["2019-08-28",7.4,7.72,6.96,7.4,7800.0],["2019-08-29",7.44,7.92,6.88,7.6,9725.0],["2019-08-30",7.52,8.168,7.52,7.68,5300.0],["2019-09-03",7.64,7.884,6.72,6.96,10100.0],["2019-09-04",7.04,7.4,6.44,6.76,7925.0],["2019-09-05",7.0,7.4,6.56,7.4,5125.0],["2019-09-06",7.36,8.16,6.88,8.04,11025.0],["2019-09-09",8.08,8.36,7.4,7.4,26575.0],["2019-09-10",7.8,8.16,7.48,8.0,11000.0],["2019-09-11",8.0,8.36,7.68,7.98,31800.0],["2019-09-12",8.08,8.172,7.72,8.08,5850.0],["2019-09-13",8.16,8.64,7.76,7.88,9175.0],["2019-09-16",7.96,8.72,7.96,8.28,10425.0],["2019-09-17",8.192,8.64,8.0,8.0,5975.0],["2019-09-18",8.16,8.68,7.8,8.0,7675.0],["2019-09-19",8.56,8.56,7.6,7.68,7150.0],["2019-09-20",7.72,8.24,7.24,7.24,11850.0],["2019-09-23",7.8,7.8,6.6,6.6,10775.0],["2019-09-24",6.64,7.48,6.24,6.96,12375.0],["2019-09-25",6.96,7.56,6.8,6.8,4300.0],["2019-09-26",7.32,7.32,6.08,6.52,24250.0],["2019-09-27",6.24,6.6,6.16,6.36,6475.0],["2019-09-30",6.72,6.72,5.76,5.76,35475.0],["2019-10-01",6.04,6.04,5.6,5.64,15875.0],["2019-10-02",5.64,5.78,5.28,5.44,9500.0],["2019-10-03",5.44,5.8,5.36,5.76,9700.0],["2019-10-04",5.52,5.96,5.52,5.88,4750.0],["2019-10-07",5.84,5.96,5.56,5.6,4125.0],["2019-10-08",5.66,5.88,5.36,5.4,6250.0],["2019-10-09",5.76,5.84,5.36,5.4,9450.0],["2019-10-10",5.48,6.0,5.48,5.84,12700.0],["2019-10-11",5.88,6.2,5.52,5.6,24275.0],["2019-10-14",5.64,6.2,5.6,5.92,9675.0],["2019-10-15",6.0,6.4,6.0,6.32,2825.0],["2019-10-16",6.4,6.96,6.4,6.76,2600.0],["2019-10-17",6.96,7.0,6.276,6.6,3575.0],["2019-10-18",6.52,6.52,5.88,5.96,2925.0],["2019-10-21",5.84,5.96,5.6,5.64,5750.0],["2019-10-22",5.68,5.88,4.94,5.28,37075.0],["2019-10-23",5.2,5.64,5.0,5.6,5325.0],["2019-10-24",5.56,5.564,4.96,5.0,4125.0],["2019-10-25",5.0,5.4,5.0,5.2,10750.0],["2019-10-28",5.16,5.48,5.16,5.4,8525.0],["2019-10-29",5.48,5.52,5.2,5.2,1550.0],["2019-10-30",5.244,5.96,5.04,5.44,10225.0],["2019-10-31",5.48,5.48,5.08,5.24,2075.0],["2019-11-01",5.4,5.64,5.24,5.4,6100.0],["2019-11-04",5.8,5.8,5.4,5.72,4450.0],["2019-11-05",6.2,6.756,5.0,5.16,44675.0],["2019-11-06",5.4,5.52,4.92,4.96,26200.0],["2019-11-07",4.88,5.988,4.88,5.0,15250.0],["2019-11-08",4.88,5.12,4.88,5.04,12200.0],["2019-11-11",5.2,5.48,4.52,4.72,32225.0],["2019-11-12",4.92,5.36,4.4,4.4,17075.0],["2019-11-13",4.4,4.456,4.08,4.24,14700.0],["2019-11-14",4.2,4.2,4.0,4.04,12500.0],["2019-11-15",4.08,4.24,3.04,3.18,62150.0],["2019-11-18",3.2,3.4,2.92,2.96,39125.0],["2019-11-19",3.0,3.0,2.712,2.76,57175.0],["2019-11-20",2.8,2.88,2.668,2.668,33950.0],["2019-11-21",2.72,2.8,2.46,2.52,44425.0],["2019-11-22",2.6,2.6,2.32,2.36,385925.0],["2019-11-25",2.56,2.56,2.36,2.4,243750.0],["2019-11-26",2.452,2.72,2.428,2.524,349375.0],["2019-11-27",2.74,3.08,2.6,2.92,553775.0],["2019-11-29",3.04,3.16,2.72,2.944,128075.0],["2019-12-02",3.088,3.088,2.76,2.816,139175.0],["2019-12-03",2.86,3.0,2.6,2.936,96425.0],["2019-12-04",2.992,3.0,2.724,2.764,81925.0],["2019-12-05",2.8,2.8,2.64,2.684,90575.0],["2019-12-06",2.712,2.856,2.696,2.748,96175.0],["2019-12-09",2.92,2.92,2.404,2.408,198200.0],["2019-12-10",2.42,2.444,2.096,2.16,135350.0],["2019-12-11",2.16,2.2,1.904,2.04,182700.0],["2019-12-12",2.08,2.28,2.0,2.26,103300.0],["2019-12-13",2.24,2.396,2.124,2.132,78275.0],["2019-12-16",2.116,2.28,2.08,2.24,116300.0],["2019-12-17",2.28,2.388,2.164,2.36,90750.0],["2019-12-18",2.4,2.52,2.32,2.52,103150.0],["2019-12-19",2.56,2.72,2.4,2.644,102375.0],["2019-12-20",2.56,2.76,2.48,2.72,152000.0],["2019-12-23",2.76,3.392,2.6,3.072,126500.0],["2019-12-24",3.04,3.276,2.84,3.12,55800.0],["2019-12-26",3.2,3.36,2.928,2.94,54125.0],["2019-12-27",3.008,3.2,2.88,2.964,37075.0],["2019-12-30",2.96,2.96,2.76,2.836,34100.0],["2019-12-31",2.816,3.0,2.816,2.88,34000.0],["2020-01-02",2.96,3.04,2.84,2.888,52350.0],["2020-01-03",2.92,2.984,2.768,2.852,37400.0],["2020-01-06",2.92,3.2,2.88,3.096,121875.0],["2020-01-07",3.4,3.52,3.184,3.26,120300.0],["2020-01-08",3.32,3.384,2.92,3.12,43900.0],["2020-01-09",3.24,3.96,3.12,3.728,180975.0],["2020-01-10",3.972,3.972,3.68,3.88,70375.0],["2020-01-13",4.0,4.0,3.4,3.476,54750.0],["2020-01-14",3.48,3.6,3.4,3.436,36325.0],["2020-01-15",3.44,3.92,3.44,3.72,57375.0],["2020-01-16",3.8,3.88,3.68,3.86,51900.0],["2020-01-17",3.8,3.868,3.64,3.796,21600.0],["2020-01-21",3.98,4.56,3.68,4.212,111300.0],["2020-01-22",4.44,4.8,4.08,4.76,73225.0],["2020-01-23",4.8,4.92,4.4,4.56,77000.0],["2020-01-24",4.6,4.72,4.0,4.24,74500.0],["2020-01-27",4.0,4.08,3.68,3.92,51650.0],["2020-01-28",4.04,4.04,3.7,3.8,41825.0],["2020-01-29",4.28,4.28,3.336,3.396,122425.0],["2020-01-30",3.4,3.4,2.88,3.0,133075.0],["2020-01-31",3.16,3.32,2.84,2.92,47975.0],["2020-02-03",2.94,3.136,2.76,3.012,78275.0],["2020-02-04",3.276,3.276,3.08,3.124,61450.0],["2020-02-05",3.28,3.4,3.2,3.244,37800.0],["2020-02-06",3.36,3.44,3.26,3.352,21100.0],["2020-02-07",3.32,3.444,3.0,3.112,52725.0],["2020-02-10",3.196,3.32,3.12,3.2,50475.0],["2020-02-11",3.24,3.32,3.124,3.2,29900.0],["2020-02-12",3.36,3.36,3.124,3.3,26125.0],["2020-02-13",3.3,3.3,3.124,3.28,28675.0],["2020-02-14",3.3,3.32,3.2,3.22,24025.0],["2020-02-18",3.292,3.292,3.04,3.072,19575.0],["2020-02-19",3.2,3.2,3.032,3.096,26625.0],["2020-02-20",3.2,3.2,3.044,3.148,40050.0],["2020-02-21",3.196,3.196,3.004,3.076,17925.0],["2020-02-24",3.0,3.004,2.8,2.844,46275.0],["2020-02-25",2.88,3.06,2.572,2.58,40425.0],["2020-02-26",2.708,2.96,2.52,2.728,60425.0],["2020-02-27",2.88,2.88,2.52,2.648,32850.0],["2020-02-28",2.76,2.76,2.44,2.68,44900.0],["2020-03-02",2.16,2.472,2.044,2.204,110400.0],["2020-03-03",2.12,2.36,1.92,2.12,83550.0],["2020-03-04",2.048,2.12,1.92,1.976,120100.0],["2020-03-05",1.996,2.392,1.96,2.192,107875.0],["2020-03-06",2.24,2.36,2.068,2.12,62150.0],["2020-03-09",2.152,2.152,1.84,1.94,45275.0],["2020-03-10",1.932,1.932,1.68,1.76,69500.0],["2020-03-11",1.8,1.912,1.424,1.496,34575.0],["2020-03-12",1.4,1.596,1.24,1.36,27675.0],["2020-03-13",1.436,1.76,1.2,1.292,57625.0],["2020-03-16",1.32,1.392,1.2,1.28,32400.0],["2020-03-17",1.304,1.712,1.24,1.56,47175.0],["2020-03-18",1.424,1.752,1.22,1.32,51950.0],["2020-03-19",1.316,1.556,1.204,1.44,35025.0],["2020-03-20",1.68,1.72,1.472,1.488,74825.0],["2020-03-23",2.04,2.08,1.8,1.8,76425.0],["2020-03-24",2.1,2.24,1.452,1.912,202350.0],["2020-03-25",2.1,2.108,1.88,1.956,46625.0],["2020-03-26",2.08,2.24,1.464,2.02,186825.0],["2020-03-27",2.08,2.08,1.776,1.9,95925.0],["2020-03-30",1.8,1.88,1.6,1.668,85800.0],["2020-03-31",1.64,1.792,1.62,1.652,41900.0],["2020-04-01",1.64,1.792,1.48,1.548,61325.0],["2020-04-02",1.464,1.6,1.38,1.4,106425.0],["2020-04-03",1.452,1.556,1.216,1.28,148475.0],["2020-04-06",1.344,1.42,1.284,1.372,164400.0],["2020-04-07",1.42,1.42,1.28,1.32,77450.0],["2020-04-08",1.36,1.404,1.196,1.32,232700.0],["2020-04-09",1.36,1.4,1.18,1.396,555225.0],["2020-04-13",1.432,1.76,1.36,1.6,315975.0],["2020-04-14",1.68,1.72,1.4,1.588,178100.0],["2020-04-15",1.56,1.58,1.48,1.5,112750.0],["2020-04-16",1.576,1.592,1.44,1.46,63800.0],["2020-04-17",1.52,1.6,1.52,1.564,81900.0],["2020-04-20",1.6,1.648,1.524,1.56,81575.0],["2020-04-21",1.52,1.6,1.444,1.52,64925.0],["2020-04-22",1.56,1.56,1.46,1.548,29225.0],["2020-04-23",1.6,1.6,1.48,1.56,62825.0],["2020-04-24",1.6,1.6,1.492,1.592,41175.0],["2020-04-27",1.6,1.72,1.592,1.6,184950.0],["2020-04-28",1.6,1.692,1.564,1.68,51175.0],["2020-04-29",1.72,1.796,1.58,1.6,283200.0],["2020-04-30",1.64,1.72,1.56,1.72,105975.0],["2020-05-01",1.716,1.716,1.52,1.612,96800.0],["2020-05-04",1.6,1.624,1.56,1.6,58200.0],["2020-05-05",1.64,1.676,1.56,1.604,138600.0],["2020-05-06",1.56,1.62,1.496,1.56,91675.0],["2020-05-07",1.64,1.836,1.528,1.668,336875.0],["2020-05-08",1.756,2.12,1.72,1.832,904300.0],["2020-05-11",2.04,2.04,1.72,1.8,214675.0],["2020-05-12",1.96,1.96,1.8,1.844,200600.0],["2020-05-13",1.816,1.864,1.76,1.828,102125.0],["2020-05-14",1.828,2.04,1.6,2.0,207925.0],["2020-05-15",2.0,2.32,1.88,2.16,329575.0],["2020-05-18",2.2,2.28,1.848,2.076,244350.0],["2020-05-19",1.96,2.28,1.96,2.144,99025.0],["2020-05-20",2.08,2.192,2.0,2.12,85025.0],["2020-05-21",2.14,2.2,2.048,2.056,41175.0],["2020-05-22",2.056,2.12,2.04,2.1,75200.0],["2020-05-26",2.104,2.24,2.06,2.1,93600.0],["2020-05-27",2.08,2.16,2.0,2.06,188875.0],["2020-05-28",2.084,2.396,2.084,2.376,279575.0],["2020-05-29",2.496,2.52,2.128,2.244,212875.0],["2020-06-01",2.24,2.244,2.12,2.236,75775.0],["2020-06-02",2.22,2.236,2.036,2.192,86225.0],["2020-06-03",2.2,2.2,2.104,2.192,31975.0],["2020-06-04",2.18,2.32,2.12,2.316,145125.0],["2020-06-05",2.32,2.44,2.172,2.24,151575.0],["2020-06-08",2.32,2.4,2.14,2.36,109375.0],["2020-06-09",2.4,2.6,2.2,2.52,201125.0],["2020-06-10",2.6,2.6,2.292,2.512,124375.0],["2020-06-11",2.32,2.32,2.084,2.116,170025.0],["2020-06-12",2.24,2.28,2.08,2.2,70300.0],["2020-06-15",2.2,2.2,2.04,2.12,63425.0],["2020-06-16",2.124,2.188,2.0,2.064,78950.0],["2020-06-17",2.12,2.12,1.8,1.992,139850.0],["2020-06-18",1.932,2.084,1.932,2.008,63900.0],["2020-06-19",2.008,2.08,2.0,2.0,56850.0],["2020-06-22",2.068,2.068,1.884,1.948,104775.0],["2020-06-23",2.0,2.08,1.96,2.032,98150.0],["2020-06-24",2.0,2.2,1.928,2.0,386475.0],["2020-06-25",1.96,1.976,1.872,1.936,92175.0],["2020-06-26",1.952,1.96,1.612,1.74,166150.0],["2020-06-29",1.76,1.896,1.72,1.804,79450.0],["2020-06-30",1.804,1.84,1.72,1.84,63300.0],["2020-07-01",1.84,1.892,1.744,1.88,60225.0],["2020-07-02",1.92,1.92,1.72,1.78,89775.0],["2020-07-06",2.8,10.76,2.404,8.8,16427475.0],["2020-07-07",10.08,13.6,8.72,9.56,10638725.0],["2020-07-08",9.2,11.88,8.44,11.84,2767550.0],["2020-07-09",10.72,12.8,10.48,12.04,1107025.0],["2020-07-10",12.76,14.88,12.28,13.28,3443700.0],["2020-07-13",13.52,13.6,12.0,13.12,789075.0],["2020-07-14",12.6,12.76,9.8,11.36,673075.0],["2020-07-15",11.68,12.0,10.8,11.52,192800.0],["2020-07-16",11.24,11.6,10.92,11.12,82650.0],["2020-07-17",11.96,13.92,11.08,12.72,539725.0],["2020-07-20",13.08,13.28,11.44,12.0,232550.0],["2020-07-21",12.04,12.12,11.2,11.6,114050.0],["2020-07-22",11.28,11.6,10.48,10.8,97250.0],["2020-07-23",10.96,11.32,10.44,10.8,85675.0],["2020-07-24",10.68,10.896,10.124,10.28,126050.0],["2020-07-27",10.56,10.76,9.4,10.32,143175.0],["2020-07-28",10.0,10.36,9.8,10.24,179500.0],["2020-07-29",10.16,10.72,10.0,10.32,186850.0],["2020-07-30",10.2,11.04,10.0,10.6,141475.0],["2020-07-31",10.84,12.204,10.32,10.76,329025.0],["2020-08-03",10.6,11.16,10.4,10.96,122875.0],["2020-08-04",10.8,11.756,10.8,11.36,97675.0],["2020-08-05",11.36,11.36,10.684,11.0,121800.0],["2020-08-06",10.8,10.94,10.24,10.56,273900.0],["2020-08-07",10.44,11.16,10.2,10.76,282925.0],["2020-08-10",10.88,10.94,10.16,10.56,190575.0],["2020-08-11",10.64,10.996,9.68,9.96,100775.0],["2020-08-12",9.6,9.84,8.88,9.36,198425.0],["2020-08-13",9.2,9.68,9.2,9.48,98350.0],["2020-08-14",9.32,9.4,8.84,9.4,124525.0],["2020-08-17",9.4,10.6,9.0,10.44,216500.0],["2020-08-18",10.16,10.92,10.16,10.84,127225.0],["2020-08-19",11.92,13.08,11.68,12.52,382775.0],["2020-08-20",12.4,12.66,11.36,12.04,191800.0],["2020-08-21",11.96,12.16,10.72,12.16,220850.0],["2020-08-24",11.96,11.96,11.36,11.72,164400.0],["2020-08-25",11.78,12.36,10.72,12.2,247475.0],["2020-08-26",12.4,12.48,11.0,11.12,341725.0],["2020-08-27",11.16,11.24,10.58,11.08,114525.0],["2020-08-28",10.88,12.4,10.76,11.48,137475.0],["2020-08-31",12.0,12.0,11.08,11.44,91425.0],["2020-09-01",9.76,10.74,9.68,9.96,217425.0],["2020-09-02",9.84,10.2,8.24,10.0,339125.0],["2020-09-03",9.76,11.4,8.38,8.64,259600.0],["2020-09-04",8.68,9.24,8.2,8.8,80100.0],["2020-09-08",9.28,9.28,8.68,9.16,91825.0],["2020-09-09",9.04,9.876,8.98,9.64,91050.0],["2020-09-10",9.64,10.08,9.4,9.68,101850.0],["2020-09-11",9.6,9.98,9.2,9.56,59200.0],["2020-09-14",9.36,11.0,9.36,10.8,123700.0],["2020-09-15",11.32,11.36,10.68,10.92,115000.0],["2020-09-16",10.72,11.8,10.68,11.32,162975.0],["2020-09-17",11.56,11.96,11.172,11.44,224950.0],["2020-09-18",11.44,12.2,11.12,11.76,196975.0],["2020-09-21",11.92,12.0,11.04,11.4,42525.0],["2020-09-22",11.44,11.76,10.0,10.96,129675.0],["2020-09-23",10.64,10.76,9.84,10.0,72225.0],["2020-09-24",9.84,10.2,9.04,9.24,83725.0],["2020-09-25",9.24,9.52,8.8,9.12,60375.0],["2020-09-28",9.16,9.6,8.96,9.32,55375.0],["2020-09-29",9.12,9.48,8.84,9.0,76825.0],["2020-09-30",9.0,9.604,9.0,9.36,51875.0],["2020-10-01",9.2,9.48,8.88,9.04,40050.0],["2020-10-02",9.48,9.6,9.04,9.36,97250.0],["2020-10-05",9.52,9.64,9.28,9.4,31175.0],["2020-10-06",8.8,12.12,8.8,11.36,70500.0],["2020-10-07",11.36,12.56,10.24,11.24,114325.0],["2020-10-08",11.24,11.956,10.12,10.12,51925.0],["2020-10-09",10.32,10.4,9.92,9.92,26200.0],["2020-10-12",9.8,10.64,9.64,9.88,53400.0],["2020-10-13",10.08,12.12,9.6,11.56,137950.0],["2020-10-14",11.88,11.88,10.4,10.44,71175.0],["2020-10-15",10.12,10.64,9.98,10.64,88275.0],["2020-10-16",10.64,10.96,10.24,10.24,91350.0],["2020-10-19",10.4,12.16,10.4,11.04,68575.0],["2020-10-20",11.56,11.92,10.4,11.0,71700.0],["2020-10-21",10.92,11.32,10.7,10.72,34425.0],["2020-10-22",10.76,11.12,10.28,10.36,36625.0],["2020-10-23",10.44,12.08,10.08,11.16,130175.0],["2020-10-26",11.48,12.04,10.6,11.68,125525.0],["2020-10-27",12.04,14.44,11.68,12.84,653800.0],["2020-10-28",12.44,12.8,10.72,11.8,384675.0],["2020-10-29",11.6,11.96,11.04,11.4,114825.0],["2020-10-30",10.96,12.44,10.24,12.32,372575.0],["2020-11-02",11.56,12.08,10.52,11.92,730725.0],["2020-11-03",11.12,11.92,10.6,10.8,191950.0],["2020-11-04",10.88,11.4,10.0,10.52,223150.0],["2020-11-05",10.84,10.84,9.8,9.96,93675.0],["2020-11-06",10.0,10.24,9.4,9.8,63200.0],["2020-11-09",9.15,13.9,9.15,10.05,338300.0],["2020-11-10",10.78,11.78,9.97,11.09,274500.0],["2020-11-11",11.04,11.65,10.89,11.59,303700.0],["2020-11-12",11.61,11.676,10.79,11.02,303400.0],["2020-11-13",10.98,11.18,10.51,10.76,233800.0],["2020-11-16",10.85,10.85,9.92,10.02,200900.0],["2020-11-17",10.04,10.5,9.453,9.71,219600.0],["2020-11-18",9.71,10.25,9.6,10.06,340600.0],["2020-11-19",10.0,10.24,9.711,9.86,80200.0],["2020-11-20",9.85,10.5,9.726,10.24,373200.0],["2020-11-23",10.25,10.374,9.71,9.8,77500.0],["2020-11-24",9.76,10.0,9.34,9.4,83500.0],["2020-11-25",9.32,9.63,9.14,9.54,170800.0],["2020-11-27",9.39,9.94,9.274,9.83,80100.0],["2020-11-30",9.46,10.08,9.29,9.81,135700.0],["2020-12-01",8.4,10.6,8.4,10.47,567600.0],["2020-12-02",11.25,13.22,10.84,12.21,4115500.0],["2020-12-03",12.11,13.05,11.88,12.79,1186400.0],["2020-12-04",13.08,13.9,12.597,13.01,644200.0],["2020-12-07",13.09,13.536,12.39,12.76,570100.0],["2020-12-08",12.79,13.0,12.245,12.5,407500.0],["2020-12-09",12.5,12.58,10.9,11.26,419500.0],["2020-12-10",11.29,11.465,10.776,11.02,319100.0],["2020-12-11",11.0,11.79,9.89,10.5,369900.0],["2020-12-14",10.64,11.96,10.51,10.69,387500.0],["2020-12-15",10.79,11.05,10.18,10.53,291900.0],["2020-12-16",10.72,11.73,10.72,10.88,664200.0],["2020-12-17",11.16,13.74,11.16,13.01,871600.0],["2020-12-18",13.08,13.82,12.31,12.82,1845800.0],["2020-12-21",12.67,13.1,11.62,12.4,385300.0],["2020-12-22",12.3,12.35,11.64,12.2,463600.0],["2020-12-23",13.28,13.5,12.15,12.7,434500.0],["2020-12-24",12.73,12.8,11.697,12.05,215700.0],["2020-12-28",12.19,12.7,12.05,12.34,314200.0],["2020-12-29",12.41,12.46,10.51,11.11,656600.0],["2020-12-30",11.12,11.73,10.87,11.41,501900.0],["2020-12-31",11.38,11.555,10.965,11.23,180700.0],["2021-01-04",11.5,12.36,10.78,12.3,269800.0],["2021-01-05",12.24,12.36,11.49,11.55,367900.0],["2021-01-06",11.82,11.95,11.42,11.56,156900.0],["2021-01-07",11.45,12.06,11.37,11.88,149300.0],["2021-01-08",11.88,12.128,11.84,11.91,135800.0],["2021-01-11",11.6,12.24,11.59,12.1,201400.0],["2021-01-12",12.0,12.28,11.501,12.05,210300.0],["2021-01-13",12.05,13.24,11.68,11.97,922400.0],["2021-01-14",11.6,12.05,11.0,11.9,247100.0],["2021-01-15",11.79,12.35,11.75,11.9,197000.0],["2021-01-19",12.05,12.48,12.0,12.17,265500.0],["2021-01-20",12.23,12.6,12.09,12.34,262500.0],["2021-01-21",12.35,12.53,11.8,11.83,239800.0],["2021-01-22",11.75,12.1,11.38,11.45,191400.0],["2021-01-25",11.56,11.76,10.75,10.96,298100.0],["2021-01-26",10.93,11.42,10.55,10.63,364300.0],["2021-01-27",10.53,10.63,9.5,9.6,875400.0],["2021-01-28",9.6,10.06,9.02,9.09,946100.0],["2021-01-29",9.11,9.32,8.4,8.77,817400.0],["2021-02-01",8.94,9.62,8.81,9.1,370000.0],["2021-02-02",9.24,9.56,8.84,9.37,791000.0],["2021-02-03",9.52,9.77,9.4,9.54,363300.0],["2021-02-04",9.58,9.88,9.45,9.66,408600.0],["2021-02-05",9.81,10.37,9.76,9.99,495300.0],["2021-02-08",10.14,10.84,10.1,10.6,532400.0],["2021-02-09",10.58,10.88,10.35,10.35,306800.0],["2021-02-10",10.55,10.8,9.891,10.17,284300.0],["2021-02-11",10.24,10.41,9.9,9.9,232900.0],["2021-02-12",9.95,10.16,9.55,9.76,227500.0],["2021-02-16",9.88,10.054,9.45,9.62,456700.0],["2021-02-17",9.56,9.61,9.24,9.32,415900.0],["2021-02-18",9.42,9.63,9.2,9.23,690700.0],["2021-02-19",9.2,9.39,9.06,9.1,377900.0],["2021-02-22",9.14,9.17,8.59,8.59,478800.0],["2021-02-23",8.5,8.74,7.84,8.39,944100.0],["2021-02-24",8.41,8.83,8.39,8.49,458800.0],["2021-02-25",8.45,8.6,8.11,8.2,498500.0],["2021-02-26",8.25,8.29,7.82,7.84,363800.0],["2021-03-01",7.91,8.26,7.84,8.23,443800.0],["2021-03-02",8.26,8.52,8.12,8.32,314300.0],["2021-03-03",8.4,8.41,8.06,8.14,213700.0],["2021-03-04",8.11,8.16,7.29,7.47,873000.0],["2021-03-05",7.63,7.93,7.1,7.93,719200.0],["2021-03-08",7.97,8.2,7.79,7.96,286000.0],["2021-03-09",8.06,8.76,8.0,8.28,652800.0],["2021-03-10",8.4,8.65,8.28,8.29,475100.0],["2021-03-11",8.32,8.6,8.24,8.45,645100.0],["2021-03-12",8.36,8.57,8.03,8.18,240100.0],["2021-03-15",8.2,8.48,8.14,8.33,316500.0],["2021-03-16",8.29,9.165,8.29,8.89,439900.0],["2021-03-17",8.81,9.05,8.49,8.82,473900.0],["2021-03-18",8.66,8.75,8.0,8.14,454800.0],["2021-03-19",8.14,8.91,7.99,8.79,635500.0],["2021-03-22",8.76,9.54,8.58,9.37,545000.0],["2021-03-23",9.36,9.46,8.785,9.05,449800.0],["2021-03-24",9.09,9.23,8.52,8.63,316300.0],["2021-03-25",8.62,8.76,7.92,8.76,333200.0],["2021-03-26",8.74,8.93,8.52,8.91,194600.0],["2021-03-29",8.87,8.87,7.99,8.03,149400.0],["2021-03-30",8.01,8.43,8.0,8.34,167600.0],["2021-03-31",8.38,8.81,8.33,8.78,177300.0],["2021-04-01",8.8,9.29,8.767,9.08,284100.0],["2021-04-05",9.08,9.1,8.66,8.95,157900.0],["2021-04-06",8.94,8.95,8.55,8.57,283100.0],["2021-04-07",8.55,8.705,8.22,8.3,137200.0],["2021-04-08",8.38,8.5,8.085,8.33,213200.0],["2021-04-09",8.24,8.32,8.113,8.29,298000.0],["2021-04-12",8.27,8.65,8.0,8.64,628900.0],["2021-04-13",8.64,8.79,8.45,8.61,694700.0],["2021-04-14",8.64,9.19,8.39,8.83,417800.0],["2021-04-15",8.97,9.14,8.681,9.08,464200.0],["2021-04-16",9.1,9.25,8.32,8.5,434500.0],["2021-04-19",8.37,8.413,8.012,8.3,250400.0],["2021-04-20",8.3,8.51,8.16,8.45,124500.0],["2021-04-21",8.42,8.78,8.41,8.68,130500.0],["2021-04-22",8.69,8.89,8.57,8.71,104000.0],["2021-04-23",8.69,8.88,8.202,8.67,111500.0],["2021-04-26",8.67,8.925,8.592,8.71,281000.0],["2021-04-27",8.82,8.91,8.47,8.53,148700.0],["2021-04-28",8.46,8.72,8.254,8.6,160000.0],["2021-04-29",8.62,8.74,8.44,8.59,417400.0],["2021-04-30",8.47,8.9,8.47,8.69,147900.0],["2021-05-03",8.8,9.0,8.59,8.93,159000.0],["2021-05-04",8.81,8.93,7.96,8.12,1341900.0],["2021-05-05",8.11,8.5,8.11,8.2,134100.0],["2021-05-06",8.18,8.27,7.85,8.2,212800.0],["2021-05-07",8.28,8.49,8.15,8.31,121000.0],["2021-05-10",8.37,8.37,7.8,7.87,141600.0],["2021-05-11",7.84,8.28,7.69,7.82,178200.0],["2021-05-12",7.72,8.19,7.72,7.94,161400.0],["2021-05-13",7.99,8.29,7.89,7.95,202700.0],["2021-05-14",7.98,8.29,7.89,8.02,165400.0],["2021-05-17",7.91,8.24,7.91,8.2,127900.0],["2021-05-18",8.25,8.5,8.1,8.35,179900.0],["2021-05-19",8.17,8.39,8.02,8.35,180500.0],["2021-05-20",8.39,8.55,8.3,8.53,115100.0],["2021-05-21",8.56,8.64,8.37,8.51,123900.0],["2021-05-24",8.54,8.55,8.28,8.43,93800.0],["2021-05-25",8.42,8.48,8.14,8.14,123300.0],["2021-05-26",8.17,8.62,8.11,8.6,222200.0],["2021-05-27",8.66,8.75,8.503,8.65,67300.0],["2021-05-28",8.67,8.85,8.61,8.66,112600.0],["2021-06-01",8.7,8.71,8.169,8.4,117200.0],["2021-06-02",8.43,8.49,8.05,8.08,185500.0],["2021-06-03",8.03,8.195,7.833,7.99,192800.0],["2021-06-04",7.99,8.05,7.82,8.0,225500.0],["2021-06-07",7.97,8.07,7.86,7.89,237200.0],["2021-06-08",7.88,8.08,7.67,7.85,98600.0],["2021-06-09",7.94,8.08,7.8,7.86,207000.0],["2021-06-10",7.9,8.05,7.8,7.99,233300.0],["2021-06-11",7.95,8.16,7.9,8.13,184600.0],["2021-06-14",8.16,9.19,8.16,9.11,419400.0],["2021-06-15",9.15,9.59,8.79,9.06,807000.0],["2021-06-16",9.11,9.37,8.85,9.2,444600.0],["2021-06-17",9.2,9.31,8.89,9.08,465700.0],["2021-06-18",8.9,9.42,8.9,9.27,952600.0],["2021-06-21",9.43,9.51,9.14,9.3,397800.0],["2021-06-22",9.28,9.335,8.41,8.55,350300.0],["2021-06-23",8.52,8.74,8.22,8.3,211100.0],["2021-06-24",8.28,8.82,8.28,8.45,242300.0],["2021-06-25",8.45,9.12,8.45,8.6,4730900.0],["2021-06-28",8.61,8.68,7.89,7.99,401100.0],["2021-06-29",8.01,8.14,7.77,8.02,199100.0],["2021-06-30",7.93,8.33,7.86,8.11,181000.0],["2021-07-01",8.08,8.14,7.9,8.02,175300.0],["2021-07-02",8.03,8.28,7.81,7.91,124400.0],["2021-07-06",7.99,8.16,7.39,7.44,179900.0],["2021-07-07",7.36,7.41,6.97,7.04,244700.0],["2021-07-08",7.0,7.0,6.67,6.73,181900.0],["2021-07-09",6.73,6.95,6.69,6.89,218500.0],["2021-07-12",6.87,6.92,6.65,6.81,193400.0],["2021-07-13",6.87,6.87,6.47,6.55,185900.0],["2021-07-14",6.52,6.76,6.48,6.72,221600.0],["2021-07-15",6.7,6.9,6.585,6.77,393000.0],["2021-07-16",6.8,6.81,6.19,6.27,211600.0],["2021-07-19",6.37,6.5,6.15,6.23,138900.0],["2021-07-20",6.19,6.65,6.181,6.65,379300.0],["2021-07-21",6.67,7.06,6.425,6.88,273700.0],["2021-07-22",6.74,6.88,6.61,6.67,92400.0],["2021-07-23",6.72,6.77,6.39,6.48,174800.0],["2021-07-26",6.48,6.555,6.19,6.24,108700.0],["2021-07-27",6.23,6.38,6.01,6.23,177000.0],["2021-07-28",6.23,6.43,6.19,6.31,136400.0],["2021-07-29",6.31,6.46,6.16,6.24,69000.0],["2021-07-30",6.18,6.316,5.95,6.0,281500.0],["2021-08-02",5.93,6.36,5.9,5.99,113600.0],["2021-08-03",5.99,6.3,5.83,6.25,72900.0],["2021-08-04",6.16,6.61,6.16,6.61,103100.0],["2021-08-05",6.53,7.13,6.42,7.01,90900.0],["2021-08-06",7.0,7.31,6.87,7.27,98900.0],["2021-08-09",7.27,7.755,7.18,7.25,254900.0],["2021-08-10",7.25,7.71,7.24,7.67,105600.0],["2021-08-11",7.57,8.09,7.53,8.03,626400.0],["2021-08-12",7.96,8.17,7.93,8.05,83800.0],["2021-08-13",8.07,8.15,7.7,7.9,84800.0],["2021-08-16",7.9,8.3,7.9,8.03,229300.0],["2021-08-17",7.94,8.4,7.87,8.33,153900.0],["2021-08-18",8.34,8.67,8.055,8.45,251200.0],["2021-08-19",8.26,8.62,8.26,8.62,124300.0],["2021-08-20",8.58,9.25,8.58,8.96,299300.0],["2021-08-23",9.07,9.35,9.05,9.14,188700.0],["2021-08-24",9.19,9.19,8.23,8.3,872800.0],["2021-08-25",8.22,8.43,7.8,7.85,120200.0],["2021-08-26",7.89,8.3,7.89,8.0,201800.0],["2021-08-27",8.01,8.57,8.01,8.35,97800.0],["2021-08-30",8.42,8.51,8.0,8.15,57200.0],["2021-08-31",8.13,8.47,8.01,8.28,131300.0],["2021-09-01",8.34,8.46,8.268,8.43,121200.0],["2021-09-02",8.42,8.46,8.15,8.42,304600.0],["2021-09-03",8.47,8.47,8.15,8.24,45300.0],["2021-09-07",8.18,8.36,8.0,8.12,97200.0],["2021-09-08",8.03,8.23,7.9,8.01,84200.0],["2021-09-09",8.01,8.29,7.975,8.07,443900.0],["2021-09-10",8.14,8.53,7.975,8.42,67500.0],["2021-09-13",8.44,8.44,7.945,8.13,57100.0],["2021-09-14",8.25,8.25,7.955,8.03,59500.0],["2021-09-15",8.0,8.22,8.0,8.16,46700.0],["2021-09-16",8.15,8.39,7.93,8.31,51200.0],["2021-09-17",8.36,9.0,8.21,8.99,229900.0],["2021-09-20",8.7,9.01,8.32,8.8,159400.0],["2021-09-21",8.83,9.07,8.725,8.79,188800.0],["2021-09-22",8.85,9.0,8.55,8.81,79500.0],["2021-09-23",8.88,8.97,8.48,8.54,159300.0],["2021-09-24",8.51,8.68,8.51,8.61,34100.0],["2021-09-27",8.68,8.91,8.63,8.74,83200.0],["2021-09-28",8.77,8.845,8.385,8.44,78000.0],["2021-09-29",8.5,8.5,8.31,8.38,50900.0],["2021-09-30",8.5,8.75,8.29,8.41,105200.0],["2021-10-01",8.49,8.8,8.29,8.54,148400.0],["2021-10-04",8.47,8.8,8.3,8.67,69500.0],["2021-10-05",8.69,8.93,8.53,8.81,80800.0],["2021-10-06",8.69,8.94,8.38,8.43,51000.0],["2021-10-07",8.41,8.605,7.98,8.01,302500.0],["2021-10-08",8.01,8.02,7.52,7.6,231700.0],["2021-10-11",7.96,8.49,7.96,8.16,127500.0],["2021-10-12",8.22,8.41,7.88,7.95,106200.0],["2021-10-13",8.4,8.88,8.4,8.82,333000.0],["2021-10-14",8.95,9.489,8.93,9.18,341500.0],["2021-10-15",9.34,9.37,9.0,9.24,129400.0],["2021-10-18",9.28,9.28,8.57,8.9,201900.0],["2021-10-19",8.9,9.08,8.794,8.83,84500.0],["2021-10-20",8.83,8.84,8.405,8.46,103000.0],["2021-10-21",8.53,8.685,8.243,8.37,82400.0],["2021-10-22",8.36,8.36,8.085,8.19,85400.0],["2021-10-25",8.13,8.39,8.13,8.34,65700.0],["2021-10-26",8.4,8.49,8.27,8.3,82700.0],["2021-10-27",8.21,8.4,8.06,8.16,51700.0],["2021-10-28",8.19,8.65,8.19,8.58,77800.0],["2021-10-29",8.55,8.78,8.45,8.48,93900.0],["2021-11-01",8.48,8.782,8.343,8.74,73600.0],["2021-11-02",8.8,9.11,8.71,8.99,280300.0],["2021-11-03",9.06,9.08,8.78,8.89,162400.0],["2021-11-04",8.91,9.03,8.55,8.65,111400.0],["2021-11-05",8.77,9.0,8.45,8.75,1087300.0],["2021-11-08",8.86,8.935,8.68,8.8,495600.0],["2021-11-09",8.81,9.305,8.59,9.21,1256100.0],["2021-11-10",9.29,9.59,9.14,9.46,1287300.0],["2021-11-11",9.67,10.55,9.57,10.47,2051600.0],["2021-11-12",10.47,10.64,10.26,10.5,212600.0],["2021-11-15",10.28,10.68,10.07,10.32,1705800.0],["2021-11-16",10.34,10.86,10.32,10.76,340400.0],["2021-11-17",10.72,11.06,10.64,10.81,204600.0],["2021-11-18",10.69,10.955,10.15,10.27,384300.0],["2021-11-19",10.13,10.265,9.71,9.8,1918100.0],["2021-11-22",9.78,9.84,9.14,9.2,416000.0],["2021-11-23",9.29,9.48,8.69,8.88,207000.0],["2021-11-24",8.74,9.03,8.48,9.03,238600.0],["2021-11-26",8.71,8.9,8.2,8.36,97400.0],["2021-11-29",8.54,8.6,7.93,7.94,107500.0],["2021-11-30",7.74,8.183,7.72,7.92,303600.0],["2021-12-01",8.09,8.252,7.48,7.51,145700.0],["2021-12-02",7.56,8.03,7.35,8.01,176300.0],["2021-12-03",8.02,8.3,7.861,8.25,262200.0],["2021-12-06",8.31,8.31,7.68,8.0,222500.0],["2021-12-07",8.08,8.66,8.0,8.45,145100.0],["2021-12-08",8.5,8.8,8.37,8.7,86300.0],["2021-12-09",8.61,8.968,8.32,8.52,103100.0],["2021-12-10",8.49,8.66,8.195,8.3,127700.0],["2021-12-13",8.23,8.53,8.07,8.28,133100.0],["2021-12-14",8.38,8.4,7.75,7.97,78900.0],["2021-12-15",7.96,8.29,7.73,8.27,157700.0],["2021-12-16",8.32,8.5,7.95,8.0,97100.0],["2021-12-17",7.89,8.48,7.87,8.27,247600.0],["2021-12-20",8.26,8.5,8.0,8.41,131100.0],["2021-12-21",8.45,8.49,8.2,8.46,71000.0],["2021-12-22",8.49,8.8,8.2,8.51,106000.0],["2021-12-23",8.59,8.9,8.37,8.72,254700.0],["2021-12-27",8.66,8.735,8.21,8.33,75400.0],["2021-12-28",8.4,8.5,8.15,8.22,128300.0],["2021-12-29",8.12,8.32,8.09,8.29,98800.0],["2021-12-30",8.22,8.675,7.9,8.56,118200.0],["2021-12-31",8.53,8.82,8.525,8.58,91100.0],["2022-01-03",8.54,8.805,8.35,8.7,97100.0],["2022-01-04",8.66,8.915,8.3,8.39,188000.0],["2022-01-05",8.595,8.68,8.19,8.33,157400.0],["2022-01-06",8.28,8.79,8.18,8.62,194400.0],["2022-01-07",8.64,8.686,8.31,8.33,167000.0],["2022-01-10",8.26,8.4,8.02,8.37,152500.0],["2022-01-11",8.4,8.44,8.13,8.23,208600.0],["2022-01-12",8.22,8.22,7.821,7.96,246300.0],["2022-01-13",8.03,8.03,7.76,8.0,173500.0],["2022-01-14",8.0,8.135,7.9,8.13,279400.0],["2022-01-18",8.12,8.12,7.565,7.77,237300.0],["2022-01-19",7.82,7.82,7.33,7.4,154400.0],["2022-01-20",7.5,8.0,7.37,7.57,228000.0],["2022-01-21",7.5,7.75,7.25,7.65,226300.0],["2022-01-24",7.42,7.64,6.92,7.54,214000.0],["2022-01-25",7.43,7.66,7.24,7.6,109600.0],["2022-01-26",7.195,7.975,7.195,7.36,164000.0],["2022-01-27",7.44,7.44,6.77,6.79,135800.0],["2022-01-28",6.81,6.87,6.501,6.7,73500.0],["2022-01-31",6.66,7.56,6.66,7.56,179700.0],["2022-02-01",7.56,7.8,7.355,7.61,77600.0],["2022-02-02",7.56,7.56,6.96,7.01,60700.0],["2022-02-03",7.01,7.06,6.77,6.89,104900.0],["2022-02-04",6.87,6.97,6.639,6.79,62600.0],["2022-02-07",6.76,7.2,6.76,7.05,48800.0],["2022-02-08",6.99,7.41,6.86,7.19,195500.0],["2022-02-09",7.2,7.225,6.91,6.96,96100.0],["2022-02-10",6.78,6.88,6.51,6.61,82700.0],["2022-02-11",6.79,7.38,6.53,6.66,69600.0],["2022-02-14",6.71,6.835,6.54,6.67,65300.0],["2022-02-15",6.75,6.94,6.735,6.92,108100.0],["2022-02-16",6.83,6.9,6.55,6.58,49100.0],["2022-02-17",6.51,6.63,6.21,6.24,98300.0],["2022-02-18",6.17,6.17,5.89,6.06,106900.0],["2022-02-22",6.02,6.06,5.77,5.8,96200.0],["2022-02-23",5.91,6.08,5.74,5.74,115500.0],["2022-02-24",5.61,6.0,5.61,5.82,902900.0],["2022-02-25",5.9,6.02,5.58,6.01,1374900.0],["2022-02-28",6.0,6.1,5.92,5.93,128000.0],["2022-03-01",5.91,6.305,5.91,6.14,140800.0],["2022-03-02",6.22,6.33,6.17,6.24,75500.0],["2022-03-03",6.3,6.3,5.87,5.95,100800.0],["2022-03-04",5.86,6.02,5.83,5.87,89000.0],["2022-03-07",5.9,5.92,5.69,5.73,77400.0],["2022-03-08",5.75,6.145,5.685,5.99,76900.0],["2022-03-09",6.12,6.39,6.08,6.28,96800.0],["2022-03-10",6.12,6.27,6.12,6.24,65000.0],["2022-03-11",6.16,6.24,5.685,5.81,156200.0],["2022-03-14",5.81,5.83,5.28,5.31,100700.0],["2022-03-15",5.33,5.67,5.15,5.54,114300.0],["2022-03-16",5.53,5.56,5.33,5.55,135600.0],["2022-03-17",5.49,6.19,5.49,6.18,118900.0],["2022-03-18",6.2,6.85,6.085,6.82,231700.0],["2022-03-21",6.82,6.82,6.65,6.81,192100.0],["2022-03-22",6.85,7.31,6.76,7.3,137800.0],["2022-03-23",7.29,7.765,7.1,7.5,224400.0],["2022-03-24",7.61,7.61,7.15,7.5,404700.0],["2022-03-25",7.4,7.82,7.3,7.52,424500.0],["2022-03-28",7.45,7.62,7.07,7.26,102800.0],["2022-03-29",7.41,7.76,7.28,7.68,95400.0],["2022-03-30",7.69,7.83,7.45,7.52,75300.0],["2022-03-31",7.54,7.61,7.365,7.49,260300.0],["2022-04-01",7.48,7.94,7.48,7.92,1299300.0],["2022-04-04",7.85,8.424,7.81,8.29,257000.0],["2022-04-05",8.31,8.92,8.16,8.85,526200.0],["2022-04-06",8.86,8.88,8.71,8.81,623100.0],["2022-04-07",8.83,8.86,8.59,8.78,905600.0],["2022-04-08",8.77,8.98,8.71,8.81,174800.0],["2022-04-11",8.8,8.82,8.43,8.72,207800.0],["2022-04-12",8.8,8.92,8.413,8.84,329100.0],["2022-04-13",8.81,9.0,8.615,8.8,422200.0],["2022-04-14",8.71,8.83,8.45,8.74,545500.0],["2022-04-18",8.77,8.77,8.02,8.06,1022000.0],["2022-04-19",8.11,8.39,7.875,8.07,142400.0],["2022-04-20",8.11,8.17,7.905,7.98,76500.0],["2022-04-21",8.03,8.23,7.61,7.98,562800.0],["2022-04-22",7.94,8.18,7.75,7.98,367600.0],["2022-04-25",7.9,7.91,7.0,7.09,179800.0],["2022-04-26",7.11,7.11,6.52,6.53,110600.0],["2022-04-27",6.48,6.48,6.22,6.29,180300.0],["2022-04-28",6.36,6.54,6.03,6.51,297900.0],["2022-04-29",6.42,6.62,6.31,6.42,206200.0],["2022-05-02",6.34,6.91,6.34,6.89,1265800.0],["2022-05-03",6.86,7.13,6.7,7.08,185700.0],["2022-05-04",7.08,7.14,6.62,6.89,407200.0],["2022-05-05",6.8,6.86,6.67,6.77,196500.0],["2022-05-06",6.78,6.85,6.46,6.52,165500.0],["2022-05-09",6.42,6.42,5.24,5.55,326200.0],["2022-05-10",5.83,6.12,5.07,5.09,378400.0],["2022-05-11",5.03,5.135,4.12,4.22,446800.0],["2022-05-12",4.03,4.42,3.9,3.92,255100.0],["2022-05-13",3.98,4.13,3.79,4.06,451900.0],["2022-05-16",4.02,4.21,3.96,3.99,178100.0],["2022-05-17",4.05,4.22,4.01,4.14,867500.0],["2022-05-18",4.0,4.325,4.0,4.17,186400.0],["2022-05-19",4.16,4.59,4.16,4.56,199100.0],["2022-05-20",4.59,4.81,4.55,4.73,253300.0],["2022-05-23",4.74,4.835,4.63,4.76,152400.0],["2022-05-24",4.67,4.8,4.52,4.63,304500.0],["2022-05-25",4.6,4.86,4.6,4.75,470700.0],["2022-05-26",4.73,5.15,4.73,4.97,191900.0],["2022-05-27",4.98,5.26,4.94,5.2,124900.0],["2022-05-31",5.36,5.36,4.59,4.61,286200.0],["2022-06-01",4.61,4.61,4.2,4.255,477500.0],["2022-06-02",4.25,4.51,4.13,4.41,867300.0],["2022-06-03",4.35,4.67,4.28,4.33,285200.0],["2022-06-06",4.45,4.86,4.31,4.43,639400.0],["2022-06-07",4.39,4.67,4.39,4.59,328200.0],["2022-06-08",4.59,4.741,4.5,4.59,379000.0],["2022-06-09",4.54,5.01,4.412,4.96,438900.0],["2022-06-10",6.6,10.89,6.5,7.87,106374200.0],["2022-06-13",6.9,10.15,6.897,8.74,23831700.0],["2022-06-14",8.82,9.74,8.4,9.06,12406500.0],["2022-06-15",9.06,9.62,8.13,8.34,2787700.0],["2022-06-16",8.09,8.36,7.645,7.8,1952900.0],["2022-06-17",7.79,9.72,7.79,9.19,2663600.0],["2022-06-21",9.23,9.77,8.789,9.46,1705700.0],["2022-06-22",9.4,10.08,9.27,9.37,1525100.0],["2022-06-23",9.37,9.75,9.27,9.73,705900.0],["2022-06-24",9.93,10.2,9.27,9.3,2309800.0],["2022-06-27",9.34,9.35,8.834,8.99,1074300.0],["2022-06-28",9.23,9.29,8.82,8.9,1122900.0],["2022-06-29",8.82,9.38,8.75,8.87,821000.0],["2022-06-30",8.69,9.22,8.653,9.02,1751900.0],["2022-07-01",8.75,9.46,8.62,9.39,594500.0],["2022-07-05",9.33,10.41,9.04,10.29,1042600.0],["2022-07-06",10.29,11.19,10.18,10.9,1560100.0],["2022-07-07",10.91,11.05,10.51,10.85,826100.0],["2022-07-08",10.74,11.27,10.65,11.12,599300.0],["2022-07-11",11.0,11.18,10.532,10.75,585400.0],["2022-07-12",10.9,11.15,10.11,11.01,594800.0],["2022-07-13",10.6,11.28,10.6,10.98,498000.0],["2022-07-14",10.98,11.39,10.68,11.29,806400.0],["2022-07-15",11.45,11.499,10.31,10.71,989300.0],["2022-07-18",10.89,11.39,10.56,10.6,499700.0],["2022-07-19",10.53,11.48,10.53,11.31,597800.0],["2022-07-20",11.27,12.08,11.15,11.33,574400.0],["2022-07-21",11.52,11.835,10.78,11.71,592500.0],["2022-07-22",11.71,11.855,10.59,10.92,706800.0],["2022-07-25",11.18,11.47,10.79,11.24,638300.0],["2022-07-26",11.27,11.86,11.135,11.44,287600.0],["2022-07-27",11.52,11.52,10.71,11.16,565100.0],["2022-07-28",11.27,11.47,10.915,11.28,365800.0],["2022-07-29",11.12,11.26,10.61,11.09,784700.0],["2022-08-01",11.1,11.45,10.25,10.31,799100.0],["2022-08-02",10.21,10.71,10.09,10.5,527800.0],["2022-08-03",10.52,11.0,10.48,10.65,731200.0],["2022-08-04",10.79,12.22,10.735,11.99,1510900.0],["2022-08-05",11.58,12.18,11.501,12.05,1302200.0],["2022-08-08",12.0,13.0,11.91,12.6,1187600.0],["2022-08-09",12.6,12.99,12.15,12.99,1001700.0],["2022-08-10",13.05,14.21,13.02,13.81,1220200.0],["2022-08-11",13.95,14.58,13.45,13.45,710800.0],["2022-08-12",13.5,14.22,13.46,14.13,863100.0],["2022-08-15",14.29,14.85,14.09,14.61,1462000.0],["2022-08-16",14.31,14.53,13.83,14.16,1083100.0],["2022-08-17",15.0,17.15,14.999,15.76,4571600.0],["2022-08-18",15.27,15.78,14.552,15.2,2211000.0],["2022-08-19",15.01,15.81,14.75,15.12,1436800.0],["2022-08-22",14.95,16.09,14.764,15.88,1778700.0],["2022-08-23",15.95,16.65,15.48,16.46,1462600.0],["2022-08-24",16.52,17.09,16.52,16.69,2193000.0],["2022-08-25",16.865,16.99,15.958,16.3,1139500.0],["2022-08-26",16.37,16.65,15.95,16.25,709400.0],["2022-08-29",15.95,16.57,15.88,16.17,621200.0],["2022-08-30",16.22,16.58,15.861,15.92,511300.0],["2022-08-31",15.95,16.969,15.75,16.49,1394700.0],["2022-09-01",16.35,17.15,16.1,16.99,1445200.0],["2022-09-02",16.99,17.35,16.23,16.31,721200.0],["2022-09-06",16.31,18.07,16.15,16.32,1079200.0],["2022-09-07",16.24,17.335,16.001,16.965,962200.0],["2022-09-08",16.85,17.43,16.41,16.72,721300.0],["2022-09-09",16.85,17.335,16.36,16.38,531200.0],["2022-09-12",16.41,17.2,16.36,16.94,789700.0],["2022-09-13",16.72,17.25,15.91,16.26,1000800.0],["2022-09-14",16.18,17.54,16.18,16.88,960800.0],["2022-09-15",16.75,16.99,16.08,16.43,994900.0],["2022-09-16",16.08,16.345,15.12,15.78,7502500.0],["2022-09-19",15.55,16.02,14.95,15.45,841900.0],["2022-09-20",15.43,16.17,15.34,15.85,698700.0],["2022-09-21",15.87,15.885,14.87,14.93,905200.0],["2022-09-22",14.85,15.123,14.49,14.89,736400.0],["2022-09-23",14.69,14.72,13.77,14.02,780300.0],["2022-09-26",13.92,14.507,13.92,14.39,622000.0],["2022-09-27",14.68,14.75,14.22,14.39,658300.0],["2022-09-28",14.34,15.38,14.34,15.16,651300.0],["2022-09-29",15.16,15.25,14.09,14.4,596100.0],["2022-09-30",14.34,15.65,14.34,14.92,1441900.0],["2022-10-03",15.23,15.39,14.01,14.33,663500.0],["2022-10-04",14.34,14.88,14.34,14.84,628800.0],["2022-10-05",14.63,15.03,14.0,14.5,429400.0],["2022-10-06",14.5,14.57,14.15,14.18,413700.0],["2022-10-07",14.1,14.25,13.62,13.68,595200.0],["2022-10-10",13.62,13.64,13.07,13.14,551300.0],["2022-10-11",12.562,13.74,12.562,13.51,547900.0],["2022-10-12",13.46,13.65,13.14,13.56,537800.0],["2022-10-13",13.31,14.0,12.92,13.8,550300.0],["2022-10-14",13.88,13.95,13.6,13.61,452800.0],["2022-10-17",13.77,14.09,13.61,13.89,696900.0],["2022-10-18",13.99,14.59,13.88,14.17,397800.0],["2022-10-19",14.03,14.27,13.3,13.48,708400.0],["2022-10-20",13.5,14.085,13.5,13.65,385800.0],["2022-10-21",13.79,14.04,13.54,14.0,615300.0],["2022-10-24",14.0,14.0,13.12,13.38,399300.0],["2022-10-25",13.49,13.91,13.34,13.47,576000.0],["2022-10-26",13.57,14.02,13.11,13.36,481200.0],["2022-10-27",13.51,13.793,13.29,13.5,490000.0],["2022-10-28",13.6,14.09,13.31,14.05,747900.0],["2022-10-31",14.09,14.51,13.57,13.65,637400.0],["2022-11-01",13.77,13.835,12.645,12.82,699300.0],["2022-11-02",12.78,12.89,12.11,12.14,918100.0],["2022-11-03",12.0,12.695,11.934,12.57,626800.0],["2022-11-04",12.57,12.605,11.66,12.16,881500.0],["2022-11-07",12.15,12.19,11.67,11.69,707700.0],["2022-11-08",11.79,12.33,11.43,12.25,675100.0],["2022-11-09",12.23,12.23,11.34,11.56,818500.0],["2022-11-10",12.16,12.95,12.09,12.73,1231000.0],["2022-11-11",12.68,13.07,12.065,12.42,587500.0],["2022-11-14",12.42,12.79,12.06,12.13,845700.0],["2022-11-15",12.71,12.89,11.39,11.71,596600.0],["2022-11-16",11.64,11.83,11.07,11.12,721900.0],["2022-11-17",11.01,11.15,10.58,10.91,523000.0],["2022-11-18",11.34,11.63,10.98,11.36,697900.0],["2022-11-21",11.21,11.4,11.01,11.18,358300.0],["2022-11-22",11.16,11.4,10.77,11.25,514100.0],["2022-11-23",11.23,11.44,10.73,10.87,872700.0],["2022-11-25",10.75,11.405,10.61,11.4,1844200.0],["2022-11-28",11.31,11.445,11.05,11.23,556500.0],["2022-11-29",11.3,12.085,11.3,11.92,388600.0],["2022-11-30",12.06,12.75,11.92,12.58,1184800.0],["2022-12-01",12.56,12.904,12.28,12.6,680000.0],["2022-12-02",12.32,13.0,12.32,12.91,568100.0],["2022-12-05",12.95,12.95,12.45,12.5,630600.0],["2022-12-06",12.43,12.6,11.845,12.15,910700.0],["2022-12-07",12.11,12.17,11.07,11.16,682800.0],["2022-12-08",11.14,11.32,10.87,11.23,561800.0],["2022-12-09",11.2,11.47,11.0,11.1,619300.0],["2022-12-12",13.03,13.2,11.73,12.1,1906900.0],["2022-12-13",12.36,12.59,11.65,11.95,1022700.0],["2022-12-14",12.26,12.5,11.95,12.1,897400.0],["2022-12-15",11.99,12.12,11.56,11.96,939600.0],["2022-12-16",11.87,12.34,11.32,11.91,1820000.0],["2022-12-19",11.86,11.86,10.465,10.65,2035200.0],["2022-12-20",10.88,11.15,10.76,10.99,1000000.0],["2022-12-21",10.97,11.23,10.62,11.01,1320700.0],["2022-12-22",10.91,11.18,10.78,11.0,707100.0],["2022-12-23",10.88,11.07,10.69,10.99,567100.0],["2022-12-27",11.01,11.01,10.65,10.78,404900.0],["2022-12-28",10.78,11.02,10.57,10.79,407900.0],["2022-12-29",10.91,11.54,10.855,11.5,694400.0],["2022-12-30",11.43,11.59,11.23,11.56,977500.0],["2023-01-03",11.63,11.93,10.93,11.07,562600.0],["2023-01-04",11.04,11.58,10.94,11.5,445800.0],["2023-01-05",11.56,12.058,11.38,12.0,956600.0],["2023-01-06",12.02,13.0,11.58,12.5,718900.0],["2023-01-09",12.56,12.65,11.97,12.19,673600.0],["2023-01-10",12.17,12.4,12.02,12.32,607300.0],["2023-01-11",12.3,12.31,11.74,11.86,424900.0],["2023-01-12",11.85,12.39,11.58,12.35,1192200.0],["2023-01-13",12.27,13.336,11.96,13.03,1227000.0],["2023-01-17",13.03,13.225,12.49,12.66,872300.0],["2023-01-18",12.72,13.0,12.295,12.65,1127200.0],["2023-01-19",12.64,12.84,12.28,12.6,545100.0],["2023-01-20",12.8,13.535,12.5,13.41,778700.0],["2023-01-23",13.47,13.62,13.15,13.35,591100.0],["2023-01-24",13.32,14.72,13.19,14.64,599900.0],["2023-01-25",14.54,15.1,14.3,14.84,718400.0],["2023-01-26",14.92,14.95,14.41,14.75,484600.0],["2023-01-27",14.79,15.06,14.32,14.43,457500.0],["2023-01-30",14.37,14.6,14.15,14.36,591500.0],["2023-01-31",14.34,15.11,14.34,15.06,580600.0],["2023-02-01",15.1,15.39,14.819,15.18,544600.0],["2023-02-02",15.22,15.61,15.08,15.5,568200.0],["2023-02-03",15.31,15.68,14.89,15.17,528500.0],["2023-02-06",15.23,15.45,14.71,14.9,410200.0],["2023-02-07",15.0,15.47,14.73,15.43,426600.0],["2023-02-08",15.34,15.425,14.46,14.55,621000.0],["2023-02-09",14.74,15.01,14.46,14.49,375900.0],["2023-02-10",14.41,14.5,13.86,13.94,423500.0],["2023-02-13",13.85,14.035,13.455,13.63,533100.0],["2023-02-14",13.5,14.24,13.41,14.11,335000.0],["2023-02-15",13.98,14.037,13.26,13.72,531900.0],["2023-02-16",13.63,13.655,13.07,13.14,667200.0],["2023-02-17",13.22,13.7,12.79,13.64,669900.0],["2023-02-21",13.46,13.6,12.48,12.58,1053100.0],["2023-02-22",12.68,13.13,12.67,13.07,557800.0],["2023-02-23",13.17,13.17,12.92,13.0,399100.0],["2023-02-24",12.85,12.99,12.53,12.6,498500.0],["2023-02-27",12.68,13.11,12.575,13.05,795800.0],["2023-02-28",13.12,13.32,12.97,13.23,637300.0],["2023-03-01",13.28,13.34,12.95,13.02,432200.0],["2023-03-02",12.84,12.95,12.445,12.86,458000.0],["2023-03-03",12.97,13.505,12.875,13.49,460600.0],["2023-03-06",13.51,13.51,12.6,12.78,505700.0],["2023-03-07",12.77,13.16,12.605,12.96,477000.0],["2023-03-08",12.96,13.09,12.47,12.65,377000.0],["2023-03-09",12.65,12.75,11.83,12.15,737400.0],["2023-03-10",12.17,12.17,11.26,11.66,728600.0],["2023-03-13",11.42,12.21,11.394,12.07,677000.0],["2023-03-14",12.24,13.06,11.93,12.98,574800.0],["2023-03-15",12.51,13.13,12.09,12.16,631600.0],["2023-03-16",12.04,12.16,11.5,11.76,389500.0],["2023-03-17",11.66,11.785,11.15,11.46,2003900.0],["2023-03-20",11.55,11.643,11.255,11.32,371500.0],["2023-03-21",11.46,11.46,10.89,10.91,370800.0],["2023-03-22",10.95,10.95,10.07,10.08,457600.0],["2023-03-23",10.22,10.47,9.65,10.04,1017300.0],["2023-03-24",9.94,10.28,9.935,10.11,538400.0],["2023-03-27",10.42,10.88,10.2,10.37,1124500.0],["2023-03-28",10.31,10.533,10.05,10.07,613200.0],["2023-03-29",10.13,10.51,10.02,10.43,490800.0],["2023-03-30",10.5,10.74,10.26,10.43,440600.0],["2023-03-31",10.48,10.85,10.378,10.79,425700.0],["2023-04-03",10.72,11.15,10.64,10.75,526800.0],["2023-04-04",10.79,10.955,10.52,10.59,587500.0],["2023-04-05",10.55,10.91,10.55,10.7,620300.0],["2023-04-06",10.71,11.09,10.505,10.83,450600.0],["2023-04-10",10.72,10.845,10.49,10.68,588100.0],["2023-04-11",10.69,10.73,10.38,10.45,426000.0],["2023-04-12",10.53,10.6,9.81,9.85,535400.0],["2023-04-13",9.93,10.42,9.93,10.42,1862500.0],["2023-04-14",10.37,10.55,9.96,10.27,641200.0],["2023-04-17",10.34,11.11,10.34,10.95,669700.0],["2023-04-18",11.01,11.14,10.7,11.1,434600.0],["2023-04-19",11.0,11.52,10.87,11.26,325300.0],["2023-04-20",11.17,11.37,11.07,11.12,412500.0],["2023-04-21",11.12,11.29,10.95,11.24,467000.0],["2023-04-24",11.19,11.22,10.59,10.79,531900.0],["2023-04-25",10.69,11.01,10.61,10.74,289200.0],["2023-04-26",10.73,10.89,10.6,10.78,388900.0],["2023-04-27",10.86,10.91,10.58,10.75,391700.0],["2023-04-28",11.03,11.27,10.59,10.76,1929300.0],["2023-05-01",10.74,11.73,10.47,11.22,593800.0],["2023-05-02",11.2,11.275,10.47,10.75,795900.0],["2023-05-03",10.85,11.55,10.85,11.38,671900.0],["2023-05-04",11.32,11.49,11.13,11.35,366500.0],["2023-05-05",11.51,11.84,11.19,11.22,368100.0],["2023-05-08",11.22,11.86,11.145,11.84,1537700.0],["2023-05-09",12.07,12.62,11.29,12.13,779800.0],["2023-05-10",12.28,12.44,11.61,11.66,658600.0],["2023-05-11",11.6,12.095,11.025,11.38,622500.0],["2023-05-12",11.43,11.7,11.3,11.53,365800.0],["2023-05-15",11.52,12.0,11.52,11.9,732500.0],["2023-05-16",11.62,11.625,11.22,11.23,501400.0],["2023-05-17",11.29,11.37,10.98,11.17,287500.0],["2023-05-18",11.08,11.515,10.26,10.78,699400.0],["2023-05-19",10.92,11.71,10.87,11.21,1471200.0],["2023-05-22",11.3,11.55,11.05,11.13,378800.0],["2023-05-23",11.07,11.77,11.07,11.61,650400.0],["2023-05-24",11.52,11.7,11.125,11.6,738400.0],["2023-05-25",11.48,11.67,11.11,11.2,562100.0],["2023-05-26",11.16,11.32,10.9,11.23,397600.0],["2023-05-30",11.25,11.67,11.205,11.39,414600.0],["2023-05-31",11.42,12.04,11.42,11.74,546500.0],["2023-06-01",11.69,13.05,11.53,12.72,791300.0],["2023-06-02",12.96,13.0,12.59,12.97,383800.0],["2023-06-05",12.93,13.28,12.49,13.24,539300.0],["2023-06-06",13.17,13.36,12.99,13.03,466600.0],["2023-06-07",12.23,12.618,11.69,11.7,3299500.0],["2023-06-08",11.58,11.75,11.315,11.5,1796100.0],["2023-06-09",11.48,12.07,11.251,12.01,989900.0],["2023-06-12",12.15,12.6,11.855,12.25,1076800.0],["2023-06-13",12.33,13.05,12.33,12.84,881200.0],["2023-06-14",13.18,13.5,12.61,12.85,803100.0],["2023-06-15",12.97,13.01,12.465,12.61,823200.0],["2023-06-16",12.83,12.84,12.115,12.14,1535100.0],["2023-06-20",12.17,12.35,11.87,12.26,559400.0],["2023-06-21",12.09,12.26,11.89,12.05,580900.0],["2023-06-22",11.97,12.26,11.87,11.99,755500.0],["2023-06-23",11.9,12.258,11.865,12.09,3143600.0],["2023-06-26",12.06,12.075,11.51,11.58,592400.0],["2023-06-27",11.63,11.84,11.41,11.7,459900.0],["2023-06-28",11.7,11.75,11.49,11.7,639300.0],["2023-06-29",11.68,11.68,11.43,11.57,605400.0],["2023-06-30",11.67,12.0,11.57,11.84,460800.0],["2023-07-03",11.82,12.05,11.74,11.96,237300.0],["2023-07-05",11.95,12.43,11.9,12.3,424700.0],["2023-07-06",12.18,12.3,11.87,12.02,474200.0],["2023-07-07",12.04,12.38,11.98,12.36,307200.0],["2023-07-10",12.35,12.58,12.0,12.42,479400.0],["2023-07-11",12.58,12.58,12.2,12.42,307300.0],["2023-07-12",12.64,12.69,12.33,12.67,351500.0],["2023-07-13",12.74,12.77,12.31,12.34,292700.0],["2023-07-14",12.34,12.71,12.18,12.53,478500.0],["2023-07-17",12.61,13.11,12.46,12.48,376300.0],["2023-07-18",12.47,12.75,12.12,12.36,442600.0],["2023-07-19",12.39,12.76,12.39,12.61,448500.0],["2023-07-20",12.58,12.645,11.85,12.13,559300.0],["2023-07-21",12.29,12.58,12.13,12.21,328800.0],["2023-07-24",12.23,12.54,12.02,12.52,527600.0],["2023-07-25",12.46,12.55,12.004,12.24,371200.0],["2023-07-26",12.19,12.385,12.04,12.17,643900.0],["2023-07-27",12.29,12.35,12.095,12.2,465000.0],["2023-07-28",12.32,12.8,12.205,12.71,441700.0],["2023-07-31",12.69,13.13,12.69,12.99,402300.0],["2023-08-01",12.99,13.36,12.702,13.34,510900.0],["2023-08-02",13.3,13.335,12.31,12.52,829800.0],["2023-08-03",12.45,12.56,11.99,12.1,756200.0],["2023-08-04",12.14,12.27,11.355,11.51,1134300.0],["2023-08-07",11.52,11.76,10.93,11.03,658700.0],["2023-08-08",10.83,11.91,10.37,11.87,2542000.0],["2023-08-09",11.86,12.21,11.62,11.83,788800.0],["2023-08-10",11.84,12.05,11.75,12.02,2275800.0],["2023-08-11",11.97,12.47,11.81,12.0,1204200.0],["2023-08-14",11.92,12.28,11.69,12.12,918100.0],["2023-08-15",12.12,12.35,11.9,12.29,728200.0],["2023-08-16",12.27,12.44,11.72,11.79,426100.0],["2023-08-17",11.8,11.91,11.495,11.51,300200.0],["2023-08-18",11.252,11.83,11.22,11.68,328300.0],["2023-08-21",11.67,12.06,11.518,11.95,262300.0],["2023-08-22",11.96,12.19,11.94,12.1,586100.0],["2023-08-23",12.16,12.41,11.965,12.01,326200.0],["2023-08-24",12.19,12.27,12.02,12.05,381300.0],["2023-08-25",12.07,12.25,11.91,12.15,386500.0],["2023-08-28",12.21,12.41,12.1,12.22,357600.0],["2023-08-29",12.19,12.35,12.12,12.21,236400.0],["2023-08-30",12.14,12.3,12.07,12.23,457500.0],["2023-08-31",12.26,12.41,12.18,12.21,504300.0],["2023-09-01",12.33,13.14,12.33,12.98,874800.0],["2023-09-05",12.92,13.23,12.72,12.8,708700.0],["2023-09-06",12.8,12.83,12.43,12.61,621900.0],["2023-09-07",12.49,12.65,11.99,12.07,1031200.0],["2023-09-08",12.05,12.28,11.84,12.27,975300.0],["2023-09-11",12.31,12.39,12.07,12.21,355000.0],["2023-09-12",12.12,12.485,12.0,12.18,525700.0],["2023-09-13",12.2,12.275,11.49,11.5,461400.0],["2023-09-14",11.56,11.95,11.54,11.72,827100.0],["2023-09-15",11.72,11.83,11.52,11.76,2741900.0],["2023-09-18",11.74,11.83,10.55,10.73,923700.0],["2023-09-19",10.73,10.8,10.46,10.7,538900.0],["2023-09-20",10.66,10.66,9.91,9.97,1013000.0],["2023-09-21",9.88,10.3,9.7,10.27,909400.0],["2023-09-22",10.26,10.26,9.99,10.02,1099900.0],["2023-09-25",9.95,10.1,9.61,9.97,1632000.0],["2023-09-26",9.95,10.26,9.665,9.69,591600.0],["2023-09-27",9.72,9.88,9.48,9.81,544000.0],["2023-09-28",9.73,9.8,9.55,9.8,326700.0],["2023-09-29",9.87,9.88,9.6,9.75,323300.0],["2023-10-02",9.7,9.73,9.44,9.55,671000.0],["2023-10-03",9.42,9.71,9.23,9.59,595000.0],["2023-10-04",9.6,9.6,9.23,9.49,427200.0],["2023-10-05",9.42,10.05,9.375,9.96,938500.0],["2023-10-06",9.85,10.26,9.62,10.08,366700.0],["2023-10-09",9.96,10.12,9.76,9.88,550200.0],["2023-10-10",9.86,10.11,9.85,9.87,334000.0],["2023-10-11",9.86,9.975,9.6,9.73,328500.0],["2023-10-12",9.71,9.73,9.3,9.31,808500.0],["2023-10-13",9.33,9.725,9.19,9.52,471900.0],["2023-10-16",9.55,9.63,9.2,9.44,1020000.0],["2023-10-17",9.39,9.76,9.285,9.35,485100.0],["2023-10-18",9.25,9.32,8.86,9.07,1512300.0],["2023-10-19",9.08,9.22,8.93,8.99,780000.0],["2023-10-20",9.02,9.16,8.81,8.83,595900.0],["2023-10-23",8.81,9.09,8.65,8.91,620700.0],["2023-10-24",9.01,9.3,9.01,9.1,885200.0],["2023-10-25",9.0,9.07,8.72,8.73,591900.0],["2023-10-26",8.79,8.98,8.675,8.81,1524800.0],["2023-10-27",8.83,8.895,8.21,8.23,749700.0],["2023-10-30",8.34,8.57,8.2,8.26,425600.0],["2023-10-31",8.19,8.34,8.15,8.16,1355000.0],["2023-11-01",8.16,8.27,8.08,8.19,739100.0],["2023-11-02",8.23,8.67,8.2,8.56,1236500.0],["2023-11-03",8.7,8.97,8.46,8.51,1676800.0],["2023-11-06",8.52,8.705,8.35,8.35,957400.0],["2023-11-07",8.43,8.6,8.36,8.5,1274400.0],["2023-11-08",8.51,8.51,7.21,7.355,1261900.0],["2023-11-09",7.45,7.49,7.165,7.175,475600.0],["2023-11-10",7.19,7.19,6.71,6.9,570900.0],["2023-11-13",6.8,6.86,6.48,6.7,765800.0],["2023-11-14",7.06,7.27,7.05,7.21,1221100.0],["2023-11-15",7.18,7.75,7.18,7.68,3272000.0],["2023-11-16",7.64,7.71,7.26,7.38,958400.0],["2023-11-17",7.4,8.05,7.365,7.98,1154600.0],["2023-11-20",8.0,8.15,7.52,7.53,903600.0],["2023-11-21",7.5,7.5,6.87,6.88,757500.0],["2023-11-22",6.94,6.94,6.43,6.52,955200.0],["2023-11-24",6.52,6.71,6.48,6.69,484700.0],["2023-11-27",6.65,6.86,6.44,6.73,1415900.0],["2023-11-28",6.69,7.09,6.54,7.05,2444400.0],["2023-11-29",7.08,7.535,6.9,7.45,2469500.0],["2023-11-30",7.6,7.89,7.5,7.67,1276400.0],["2023-12-01",7.68,8.05,7.41,7.97,816800.0],["2023-12-04",7.94,8.7,7.83,8.27,1196000.0],["2023-12-05",8.19,8.46,8.1,8.36,783800.0],["2023-12-06",8.48,8.8,8.34,8.6,891800.0],["2023-12-07",8.66,8.96,8.585,8.77,1209600.0],["2023-12-08",8.98,9.55,8.58,8.64,1435000.0],["2023-12-11",4.29,4.59,3.67,4.06,20991900.0],["2023-12-12",4.04,4.62,3.9,4.45,6102500.0],["2023-12-13",4.45,4.65,4.31,4.43,3321300.0],["2023-12-14",4.45,5.05,4.435,4.96,2827600.0],["2023-12-15",5.0,5.03,4.645,4.88,3944600.0],["2023-12-18",4.92,4.92,4.45,4.51,1911000.0],["2023-12-19",4.55,5.13,4.53,5.06,2697000.0],["2023-12-20",5.03,5.46,4.95,5.16,3156300.0],["2023-12-21",5.23,5.58,5.23,5.5,1194900.0],["2023-12-22",5.6,5.83,5.54,5.74,1042900.0],["2023-12-26",5.75,5.915,5.662,5.73,1946100.0],["2023-12-27",5.74,5.89,5.69,5.87,794600.0],["2023-12-28",5.85,6.11,5.83,6.05,1038300.0],["2023-12-29",6.08,6.08,5.85,5.88,851400.0],["2024-01-02",5.84,6.71,5.73,6.24,1465600.0],["2024-01-03",6.18,6.18,5.785,5.85,1586800.0],["2024-01-04",5.88,5.955,5.59,5.71,1025500.0],["2024-01-05",5.67,5.765,5.125,5.17,932200.0],["2024-01-08",5.13,5.7,5.061,5.69,943000.0],["2024-01-09",5.58,5.58,5.14,5.25,1177300.0],["2024-01-10",5.23,5.489,5.15,5.33,2119000.0],["2024-01-11",5.23,5.41,5.04,5.34,1626600.0],["2024-01-12",5.37,5.5,4.9,5.06,3729600.0],["2024-01-16",5.0,5.0,4.68,4.72,1985700.0],["2024-01-17",4.62,4.9,4.57,4.88,2813000.0],["2024-01-18",4.94,4.94,4.53,4.61,1676200.0],["2024-01-19",4.67,4.72,4.56,4.59,1640300.0],["2024-01-22",4.6,4.75,4.55,4.7,1123600.0],["2024-01-23",4.77,4.85,4.46,4.63,1071700.0],["2024-01-24",4.73,4.73,4.43,4.43,690900.0],["2024-01-25",4.47,4.55,4.345,4.43,830700.0],["2024-01-26",4.49,4.5,4.3,4.375,1173300.0],["2024-01-29",4.37,4.59,4.28,4.54,2319700.0],["2024-01-30",4.52,4.54,4.34,4.43,913200.0],["2024-01-31",4.43,4.67,4.295,4.43,1939100.0],["2024-02-01",4.43,4.6,4.365,4.48,891100.0],["2024-02-02",4.38,4.85,4.3,4.8,1745000.0],["2024-02-05",4.79,5.73,4.62,5.7,3083700.0],["2024-02-06",5.63,6.41,5.49,6.03,2992800.0],["2024-02-07",6.01,6.2,5.7,5.95,1770200.0],["2024-02-08",6.29,6.55,5.962,6.38,1367900.0],["2024-02-09",6.4,6.617,5.715,5.88,1660900.0],["2024-02-12",5.86,6.15,5.66,5.79,2008400.0],["2024-02-13",5.62,5.66,5.37,5.46,1027900.0],["2024-02-14",8.55,9.415,7.95,8.7,10747800.0],["2024-02-15",8.75,9.58,8.48,8.88,4044600.0],["2024-02-16",8.85,9.36,8.64,9.02,1692000.0],["2024-02-20",8.82,9.438,8.245,8.59,2848900.0],["2024-02-21",8.48,8.832,8.16,8.56,2268300.0],["2024-02-22",8.46,10.26,8.31,8.95,14258400.0],["2024-02-23",8.85,8.89,7.28,7.44,5155800.0],["2024-02-26",7.25,7.84,7.18,7.5,2965700.0],["2024-02-27",7.85,7.987,7.4,7.49,2459500.0],["2024-02-28",7.36,7.63,7.13,7.34,2165300.0],["2024-02-29",7.57,7.72,6.87,7.0,3407400.0],["2024-03-01",7.05,7.375,6.99,7.23,1951600.0],["2024-03-04",7.28,7.44,7.0,7.05,2491800.0],["2024-03-05",6.95,7.31,6.9,7.03,1493000.0],["2024-03-06",7.12,7.13,6.745,6.89,1928800.0],["2024-03-07",6.95,7.05,6.69,6.72,1235300.0],["2024-03-08",6.78,7.01,6.505,6.59,1381400.0],["2024-03-11",6.61,6.705,6.47,6.5,1537100.0],["2024-03-12",6.57,6.57,6.19,6.35,1327500.0],["2024-03-13",6.38,6.81,6.38,6.56,1202400.0],["2024-03-14",6.68,6.825,6.405,6.54,1959100.0],["2024-03-15",6.53,7.38,6.525,7.05,6274000.0],["2024-03-18",6.84,6.97,6.65,6.74,1915500.0],["2024-03-19",6.62,6.77,6.51,6.73,1377000.0],["2024-03-20",6.73,7.05,6.48,6.83,1104100.0],["2024-03-21",6.9,7.01,6.65,6.67,1164400.0],["2024-03-22",6.65,6.76,6.39,6.39,787600.0],["2024-03-25",6.33,6.42,5.73,5.78,1656000.0],["2024-03-26",5.83,6.04,5.79,5.835,1090600.0],["2024-03-27",5.93,6.53,5.88,6.52,1725800.0],["2024-03-28",6.54,6.77,6.41,6.72,2244100.0],["2024-04-01",6.73,6.97,6.36,6.9,1555200.0],["2024-04-02",6.7,6.8,6.27,6.75,1631000.0],["2024-04-03",6.66,6.9,6.52,6.89,1017300.0],["2024-04-04",6.95,7.18,6.77,6.9,1330900.0],["2024-04-05",6.82,6.89,6.48,6.71,958400.0],["2024-04-08",6.72,6.79,6.51,6.52,504800.0],["2024-04-09",6.5,7.06,6.22,6.99,1212800.0],["2024-04-10",6.74,6.74,6.35,6.65,1630900.0],["2024-04-11",6.75,6.8,6.255,6.55,1429600.0],["2024-04-12",6.55,6.61,6.38,6.51,1134400.0],["2024-04-15",6.46,6.71,6.395,6.5,1671200.0],["2024-04-16",6.5,6.51,6.25,6.46,1035000.0],["2024-04-17",6.52,6.58,6.39,6.53,2008800.0],["2024-04-18",6.51,6.67,6.44,6.61,1061500.0],["2024-04-19",6.58,6.92,6.445,6.71,1518300.0],["2024-04-22",6.71,7.25,6.64,7.12,891900.0],["2024-04-23",7.13,7.4,6.96,6.96,1209800.0],["2024-04-24",6.95,7.115,6.54,6.54,1775000.0],["2024-04-25",6.4,6.43,5.88,6.01,1212000.0],["2024-04-26",6.02,6.16,5.945,6.02,912200.0],["2024-04-29",6.12,6.76,6.1,6.71,1892500.0],["2024-04-30",6.6,6.672,6.43,6.5,1574200.0],["2024-05-01",6.5,7.257,6.46,6.93,2649800.0],["2024-05-02",6.99,7.425,6.94,7.29,1157200.0],["2024-05-03",7.33,7.72,7.33,7.53,846200.0],["2024-05-06",7.595,7.71,7.395,7.57,1079800.0],["2024-05-07",7.39,7.8,7.23,7.76,811300.0],["2024-05-08",7.75,7.83,7.425,7.6,1299200.0],["2024-05-09",7.68,8.06,7.5,7.92,1291100.0],["2024-05-10",7.99,8.06,7.44,7.56,820900.0],["2024-05-13",7.68,7.88,7.22,7.35,1467900.0],["2024-05-14",7.5,7.82,7.32,7.35,652300.0],["2024-05-15",7.57,7.87,7.37,7.72,629200.0],["2024-05-16",7.73,7.81,7.41,7.47,652700.0],["2024-05-17",7.58,7.65,7.36,7.44,785500.0],["2024-05-20",7.48,7.88,7.45,7.84,690200.0],["2024-05-21",7.75,8.02,7.65,7.92,1278700.0],["2024-05-22",7.93,8.29,7.91,8.03,1021900.0],["2024-05-23",8.06,8.06,7.26,7.49,1134300.0],["2024-05-24",7.52,8.29,7.36,8.22,1001700.0],["2024-05-28",8.29,8.45,8.14,8.41,1252900.0],["2024-05-29",8.28,8.29,7.6,7.71,1381300.0],["2024-05-30",7.8,7.8,6.94,7.29,1665400.0],["2024-05-31",7.34,8.18,7.29,8.01,1380600.0],["2024-06-03",8.13,8.46,7.95,8.38,1882300.0],["2024-06-04",8.38,9.02,8.16,8.8,2888100.0],["2024-06-05",8.9,9.05,8.52,8.92,1281000.0],["2024-06-06",8.86,9.01,8.4,8.41,1027200.0],["2024-06-07",8.26,8.59,8.25,8.39,1262500.0],["2024-06-10",8.22,8.66,7.71,8.6,2181700.0],["2024-06-11",8.57,8.89,8.39,8.82,1242200.0],["2024-06-12",9.21,9.29,8.85,9.04,1239900.0],["2024-06-13",9.05,9.26,8.84,8.98,822300.0],["2024-06-14",8.88,8.99,8.07,8.425,1029200.0],["2024-06-17",8.4,8.88,8.21,8.8,923500.0],["2024-06-18",8.79,8.79,8.04,8.5,1206400.0],["2024-06-20",8.52,8.58,8.19,8.36,1484900.0],["2024-06-21",8.34,9.05,8.25,8.79,7440100.0],["2024-06-24",8.92,9.17,8.63,8.89,926200.0],["2024-06-25",9.0,9.03,8.17,8.32,857800.0],["2024-06-26",8.28,8.31,7.96,8.1,782300.0],["2024-06-27",8.14,8.7,7.84,8.44,740900.0],["2024-06-28",8.44,9.0,8.32,8.43,3769000.0],["2024-07-01",8.41,9.08,8.37,8.94,948900.0],["2024-07-02",8.82,9.06,8.07,8.24,822700.0],["2024-07-03",8.25,8.61,8.23,8.36,850200.0],["2024-07-05",8.36,8.54,8.02,8.44,536700.0],["2024-07-08",8.58,8.83,8.37,8.82,936400.0],["2024-07-09",8.86,8.9,8.53,8.74,595200.0],["2024-07-10",8.74,8.95,8.53,8.91,477100.0],["2024-07-11",9.06,9.35,9.01,9.14,725000.0],["2024-07-12",9.32,9.41,9.1,9.27,551400.0],["2024-07-15",9.31,9.488,9.15,9.25,593900.0],["2024-07-16",9.42,9.56,9.32,9.5,1009200.0],["2024-07-17",9.3,9.47,8.89,8.98,727400.0],["2024-07-18",8.95,9.04,8.6,8.75,527700.0],["2024-07-19",8.77,8.98,8.56,8.61,337000.0],["2024-07-22",8.67,8.72,8.41,8.69,809100.0],["2024-07-23",8.65,9.34,8.575,9.11,626500.0],["2024-07-24",9.05,9.41,8.93,9.17,487700.0],["2024-07-25",9.24,9.31,9.06,9.22,600500.0],["2024-07-26",9.41,9.56,9.21,9.52,417700.0],["2024-07-29",9.54,9.63,9.11,9.39,321200.0],["2024-07-30",9.43,9.67,9.325,9.5,561800.0],["2024-07-31",9.58,9.88,9.31,9.43,685900.0],["2024-08-01",9.5,9.535,9.13,9.36,612300.0],["2024-08-02",8.76,9.5,8.61,9.4,769700.0],["2024-08-05",8.75,9.5,8.29,9.14,1131900.0],["2024-08-06",9.29,9.5,8.69,9.26,497200.0],["2024-08-07",9.2,9.3,8.48,8.63,746100.0],["2024-08-08",8.79,9.01,8.48,8.89,871900.0],["2024-08-09",8.92,8.96,8.47,8.58,553100.0],["2024-08-12",8.65,8.77,8.39,8.5,676500.0],["2024-08-13",8.64,8.8,8.49,8.77,573700.0],["2024-08-14",8.77,8.915,8.47,8.52,504000.0],["2024-08-15",8.69,8.89,8.55,8.72,518800.0],["2024-08-16",8.73,9.79,8.68,9.46,1627000.0],["2024-08-19",9.43,10.185,9.31,10.01,1904100.0],["2024-08-20",9.96,10.16,9.81,9.92,992100.0],["2024-08-21",10.04,10.24,9.92,10.24,1817400.0],["2024-08-22",10.24,10.4,9.71,9.72,730400.0],["2024-08-23",9.77,10.43,9.75,10.18,1139600.0],["2024-08-26",10.27,10.38,10.08,10.3,339900.0],["2024-08-27",10.32,10.54,9.78,9.96,313800.0],["2024-08-28",9.89,10.39,9.84,10.34,394900.0],["2024-08-29",10.43,10.65,10.27,10.28,431100.0],["2024-08-30",10.29,10.9,10.29,10.74,770700.0],["2024-09-03",10.79,11.54,10.69,10.95,1934100.0],["2024-09-04",10.91,12.14,10.82,11.48,2101300.0],["2024-09-05",11.6,11.66,10.87,11.24,1154600.0],["2024-09-06",11.29,11.4,10.37,10.47,982300.0],["2024-09-09",10.48,11.13,10.46,10.95,733400.0],["2024-09-10",11.01,11.04,10.64,10.68,616400.0],["2024-09-11",10.59,10.75,10.3,10.71,1294600.0],["2024-09-12",10.74,10.74,10.18,10.27,792900.0],["2024-09-13",10.33,10.77,10.33,10.63,654000.0],["2024-09-16",10.67,11.07,10.58,10.82,509000.0],["2024-09-17",10.92,11.0,10.41,10.52,556300.0],["2024-09-18",10.52,10.98,10.52,10.55,533200.0],["2024-09-19",10.96,11.53,10.77,10.9,1103400.0],["2024-09-20",11.05,11.13,10.8,10.98,2586800.0],["2024-09-23",10.98,11.08,10.65,10.65,697000.0],["2024-09-24",10.95,11.0,10.635,10.94,615100.0],["2024-09-25",10.97,11.113,10.77,10.88,1175000.0],["2024-09-26",10.97,11.04,10.8,10.9,418000.0],["2024-09-27",11.01,11.1,10.83,10.9,405300.0],["2024-09-30",10.84,11.0,10.62,10.8,1054800.0],["2024-10-01",10.75,10.8,10.21,10.75,1421700.0],["2024-10-02",10.75,10.98,10.35,10.72,707400.0],["2024-10-03",10.56,10.82,10.48,10.55,1121900.0],["2024-10-04",10.7,11.14,10.69,11.11,835900.0],["2024-10-07",11.19,11.25,10.73,10.74,545100.0],["2024-10-08",10.79,11.04,10.66,10.85,1255500.0],["2024-10-09",10.86,11.02,10.585,10.8,979500.0],["2024-10-10",10.68,11.45,10.61,11.09,586000.0],["2024-10-11",11.07,11.5,10.92,11.25,818900.0],["2024-10-14",11.21,11.45,11.07,11.31,1184300.0],["2024-10-15",11.36,11.865,11.22,11.67,673100.0],["2024-10-16",11.74,11.81,11.1,11.35,1187000.0],["2024-10-17",11.39,11.675,11.15,11.64,1305200.0],["2024-10-18",11.65,11.94,11.36,11.9,831000.0],["2024-10-21",11.9,12.038,11.51,11.86,652900.0],["2024-10-22",11.88,12.34,11.77,12.24,1261500.0],["2024-10-23",12.3,12.61,12.111,12.3,835300.0],["2024-10-24",12.32,12.57,11.7,12.01,2404500.0],["2024-10-25",12.19,12.55,11.86,11.97,343600.0],["2024-10-28",12.15,12.46,11.82,11.89,910800.0],["2024-10-29",11.72,12.26,11.72,12.0,760400.0],["2024-10-30",11.91,12.3,11.89,12.01,571900.0],["2024-10-31",11.9,11.932,11.45,11.49,767600.0],["2024-11-01",11.58,12.1,11.28,11.72,812500.0],["2024-11-04",11.56,12.2,11.34,11.87,825200.0],["2024-11-05",11.84,11.98,9.37,9.99,5309700.0],["2024-11-06",10.43,10.96,10.34,10.48,1610200.0],["2024-11-07",10.44,10.46,9.89,10.05,779100.0],["2024-11-08",10.06,10.395,9.942,10.21,1239600.0],["2024-11-11",10.39,10.8,10.27,10.4,1409100.0],["2024-11-12",10.22,10.51,9.97,10.38,1166300.0],["2024-11-13",10.38,11.16,10.38,10.4,2608800.0],["2024-11-14",10.435,10.49,9.65,9.65,831300.0],["2024-11-15",9.67,9.67,8.83,8.9,1319300.0],["2024-11-18",8.9,9.075,8.56,8.99,2854000.0],["2024-11-19",8.98,9.18,8.83,9.06,1482300.0],["2024-11-20",9.05,9.3,8.93,9.08,1934600.0],["2024-11-21",9.12,9.27,8.95,8.98,859600.0],["2024-11-22",8.97,9.3,8.88,9.13,725000.0],["2024-11-25",9.23,9.6,9.17,9.19,953800.0],["2024-11-26",9.19,9.7,9.06,9.625,827300.0],["2024-11-27",9.73,9.99,9.45,9.58,2168700.0],["2024-11-29",9.53,9.75,9.27,9.51,945700.0],["2024-12-02",9.52,9.715,9.37,9.47,941200.0],["2024-12-03",9.45,9.495,9.0,9.19,2266000.0],["2024-12-04",9.09,9.345,9.07,9.21,1452800.0],["2024-12-05",9.2,9.32,8.93,8.99,1632800.0],["2024-12-06",9.01,9.18,8.89,8.89,1834000.0],["2024-12-09",8.16,10.545,8.16,9.67,6477500.0],["2024-12-10",9.66,9.875,9.36,9.5,1172300.0],["2024-12-11",8.77,9.28,8.39,9.27,2151600.0],["2024-12-12",9.26,9.26,8.22,8.34,3980500.0],["2024-12-13",8.31,8.355,8.1,8.15,825900.0],["2024-12-16",8.12,8.555,7.94,8.26,1915100.0],["2024-12-17",8.26,8.36,8.09,8.19,649900.0],["2024-12-18",8.26,8.3,7.295,7.64,1506600.0],["2024-12-19",7.65,7.92,7.37,7.8,1573700.0],["2024-12-20",7.71,8.06,7.68,7.84,2668300.0],["2024-12-23",7.81,7.934,7.42,7.76,1318200.0],["2024-12-24",7.75,7.88,7.62,7.86,537200.0],["2024-12-26",7.79,7.895,7.655,7.87,835500.0],["2024-12-27",7.78,7.86,7.6,7.74,927700.0],["2024-12-30",7.67,7.75,7.45,7.71,1011400.0],["2024-12-31",7.78,7.82,7.39,7.8,1698700.0],["2025-01-02",7.9,8.01,7.63,7.8,1200200.0],["2025-01-03",7.87,8.2,7.72,7.88,1271000.0],["2025-01-06",7.92,8.57,7.91,8.06,1025400.0],["2025-01-07",8.07,8.38,8.03,8.25,895900.0],["2025-01-08",8.2,8.44,8.05,8.11,1150200.0],["2025-01-10",7.9,7.97,7.67,7.84,1775100.0],["2025-01-13",7.79,7.82,6.6,7.57,2447400.0],["2025-01-14",7.61,7.7,7.19,7.37,2030600.0],["2025-01-15",8.0,8.72,7.8,8.12,2743300.0],["2025-01-16",8.17,8.44,8.0,8.13,2001400.0],["2025-01-17",8.24,8.303,7.835,8.03,1160400.0],["2025-01-21",8.05,8.24,7.743,8.2,1474400.0],["2025-01-22",8.28,8.33,8.1,8.2,1015700.0],["2025-01-23",8.15,9.03,7.9,8.89,2219700.0],["2025-01-24",8.83,8.93,8.235,8.35,1441600.0],["2025-01-27",8.49,8.72,8.3,8.47,1764300.0],["2025-01-28",8.49,9.015,8.277,8.93,1834800.0],["2025-01-29",8.84,9.46,8.84,9.3,1422600.0],["2025-01-30",9.67,10.15,9.55,9.62,1518600.0],["2025-01-31",9.79,9.79,8.99,9.31,1965800.0],["2025-02-03",9.25,9.25,8.931,8.99,1077200.0],["2025-02-04",8.96,9.295,8.94,9.25,993100.0],["2025-02-05",9.26,9.93,9.14,9.66,1185900.0],["2025-02-06",9.63,9.72,9.04,9.17,3889600.0],["2025-02-07",9.14,9.28,8.72,8.74,744100.0],["2025-02-10",8.78,8.955,8.63,8.76,788000.0],["2025-02-11",8.62,8.755,8.06,8.42,1281700.0],["2025-02-12",8.24,8.342,7.96,8.14,1261000.0],["2025-02-13",8.16,8.25,7.96,8.18,857800.0],["2025-02-14",8.24,8.37,7.98,8.03,841400.0],["2025-02-18",7.99,8.285,7.95,8.1,770400.0],["2025-02-19",8.01,8.16,7.96,8.08,575200.0],["2025-02-20",8.14,8.14,7.88,8.09,615000.0],["2025-02-21",8.18,8.23,7.89,8.0,963200.0],["2025-02-24",8.0,8.0,7.45,7.46,1304400.0],["2025-02-25",7.44,7.47,6.84,6.99,2510500.0],["2025-02-26",7.22,7.24,6.56,6.71,1604100.0],["2025-02-27",6.74,7.35,6.68,6.99,2772700.0],["2025-02-28",6.97,7.56,6.92,7.53,1834100.0],["2025-03-03",7.55,7.63,6.99,7.0,1494700.0],["2025-03-04",6.9,7.28,6.785,7.17,1005600.0],["2025-03-05",7.23,7.76,7.18,7.67,1309500.0],["2025-03-06",7.55,7.71,7.28,7.41,659800.0],["2025-03-07",7.45,7.48,6.9,7.01,972100.0],["2025-03-10",6.86,7.03,6.6,6.85,1141600.0],["2025-03-11",6.83,7.28,6.61,7.24,1227800.0],["2025-03-12",7.33,7.76,7.3,7.59,754900.0],["2025-03-13",7.55,7.87,7.2,7.29,1235000.0],["2025-03-14",7.38,7.5,7.071,7.14,633100.0],["2025-03-17",7.13,7.485,6.95,7.39,953700.0],["2025-03-18",7.24,7.4,7.17,7.25,694200.0],["2025-03-19",7.23,7.485,7.2,7.385,532600.0],["2025-03-20",7.27,7.405,7.27,7.29,496400.0],["2025-03-21",7.23,7.332,7.12,7.16,1663500.0],["2025-03-24",7.25,7.42,7.05,7.4,897800.0],["2025-03-25",7.41,7.49,6.81,6.9,717700.0],["2025-03-26",6.9,6.935,6.31,6.47,2880300.0],["2025-03-27",6.52,6.78,6.455,6.61,923600.0],["2025-03-28",6.63,6.69,6.31,6.48,1852400.0],["2025-03-31",6.24,6.44,5.89,5.99,2180300.0],["2025-04-01",6.01,6.015,5.55,5.79,1749700.0],["2025-04-02",5.73,5.93,5.48,5.72,1701400.0],["2025-04-03",5.39,5.6,5.3,5.33,1132500.0],["2025-04-04",5.15,5.23,4.62,4.77,2063200.0],["2025-04-07",4.55,4.86,4.25,4.58,3031700.0],["2025-04-08",4.85,5.11,4.11,4.14,1591600.0],["2025-04-09",4.01,4.54,3.72,4.46,1969800.0],["2025-04-10",4.22,4.33,3.885,4.02,2096200.0],["2025-04-11",4.01,4.28,3.92,4.26,1220100.0],["2025-04-14",4.39,4.62,4.27,4.58,1417500.0],["2025-04-15",4.53,4.97,4.53,4.87,1993200.0],["2025-04-16",4.78,5.09,4.115,4.27,2330400.0],["2025-04-17",4.25,4.4,4.195,4.37,1155800.0],["2025-04-21",4.29,4.43,4.2,4.3,957400.0],["2025-04-22",4.38,4.405,4.24,4.34,1111700.0],["2025-04-23",4.49,4.64,4.44,4.47,877700.0],["2025-04-24",4.47,4.62,4.39,4.51,902600.0],["2025-04-25",4.43,4.685,4.305,4.64,1026800.0],["2025-04-28",4.65,4.935,4.65,4.91,1827400.0],["2025-04-29",4.89,5.1,4.82,5.02,1461900.0],["2025-04-30",4.99,5.27,4.88,5.21,1679600.0],["2025-05-01",5.22,5.64,5.055,5.63,1277000.0],["2025-05-02",5.71,5.89,5.65,5.87,1011500.0],["2025-05-05",5.86,5.875,5.525,5.57,1452300.0],["2025-05-06",5.47,5.74,4.68,4.7,1246100.0],["2025-05-07",4.65,4.88,4.555,4.72,1151600.0],["2025-05-08",4.72,5.1,4.551,4.98,1050100.0],["2025-05-09",4.98,5.14,4.81,4.81,708400.0],["2025-05-12",5.07,5.3,5.07,5.13,796300.0],["2025-05-13",5.15,5.16,4.82,4.99,841200.0],["2025-05-14",5.0,5.17,4.74,4.88,895000.0],["2025-05-15",4.91,4.94,4.73,4.77,725400.0],["2025-05-16",4.78,4.925,4.71,4.88,632100.0],["2025-05-19",4.73,4.995,4.55,4.98,719500.0],["2025-05-20",4.96,5.34,4.89,5.31,597400.0],["2025-05-21",5.2,5.3,4.955,4.98,2059800.0],["2025-05-22",4.88,5.06,4.82,4.95,1758700.0],["2025-05-23",4.77,4.98,4.75,4.82,885000.0],["2025-05-27",4.9,4.985,4.8,4.88,1584000.0],["2025-05-28",4.89,4.955,4.795,4.88,1021100.0],["2025-05-29",5.09,5.52,5.03,5.51,3185700.0],["2025-05-30",5.4,5.68,5.14,5.44,2296300.0],["2025-06-02",5.77,6.1,5.1,5.61,3426800.0],["2025-06-03",5.6,5.97,5.41,5.79,1849400.0],["2025-06-04",5.75,5.8,5.54,5.64,843600.0],["2025-06-05",5.57,6.025,5.485,5.99,2728500.0],["2025-06-06",6.11,6.99,6.11,6.8,2720600.0],["2025-06-09",6.99,7.07,6.59,6.9,2221400.0],["2025-06-10",6.91,7.64,6.91,7.42,2726800.0],["2025-06-11",7.36,7.61,7.04,7.26,2531600.0],["2025-06-12",7.13,7.355,6.972,7.22,2012800.0],["2025-06-13",7.03,7.285,6.883,7.08,1513800.0],["2025-06-16",7.24,7.52,6.95,7.49,1783000.0],["2025-06-17",7.35,7.825,7.35,7.62,2150400.0],["2025-06-18",7.55,7.715,7.22,7.24,3096700.0],["2025-06-20",7.3,7.45,6.93,7.23,4013600.0],["2025-06-23",7.23,7.31,6.92,7.26,1428600.0],["2025-06-24",7.35,7.405,6.94,7.24,3124900.0],["2025-06-25",7.27,7.31,7.04,7.07,1509500.0],["2025-06-26",7.1,7.5,7.03,7.33,2225400.0],["2025-06-27",7.34,7.475,7.074,7.1,5322400.0],["2025-06-30",7.26,7.475,7.145,7.18,1984900.0],["2025-07-01",7.18,7.465,7.07,7.22,2324200.0],["2025-07-02",7.25,7.68,7.175,7.41,1778400.0],["2025-07-03",7.49,7.73,7.27,7.58,1863000.0],["2025-07-07",8.97,10.23,8.8,9.35,31658900.0],["2025-07-08",9.65,10.08,9.13,9.78,6711300.0],["2025-07-09",9.64,10.935,9.25,10.4,11754300.0],["2025-07-10",10.49,11.3,10.435,10.85,6141000.0],["2025-07-11",10.67,11.325,10.64,10.98,3397500.0],["2025-07-14",10.93,11.18,10.65,11.09,3681700.0],["2025-07-15",11.59,11.59,10.8,11.5,3634500.0],["2025-07-16",11.65,11.975,11.6,11.86,2384100.0],["2025-07-17",11.84,12.515,11.79,12.2,3677500.0],["2025-07-18",12.47,12.95,12.31,12.49,3679700.0],["2025-07-21",12.75,12.97,11.93,12.3,2025900.0],["2025-07-22",12.05,12.74,12.012,12.45,3469800.0],["2025-07-23",12.52,12.79,12.35,12.37,2954400.0],["2025-07-24",12.42,12.55,12.035,12.19,2005000.0],["2025-07-25",12.15,12.205,11.84,12.07,1763800.0],["2025-07-28",12.15,12.415,12.01,12.09,1276700.0],["2025-07-29",12.18,12.19,11.68,11.84,1134300.0],["2025-07-30",12.08,12.28,11.51,11.53,1934100.0],["2025-07-31",11.48,11.635,11.21,11.42,2703700.0],["2025-08-01",11.32,11.64,11.1,11.4,1474500.0],["2025-08-04",11.46,12.07,11.26,12.05,1037300.0],["2025-08-05",12.02,12.02,11.33,11.36,2486100.0],["2025-08-06",11.05,11.205,10.745,10.97,1743000.0],["2025-08-07",10.87,10.97,10.38,10.86,1732100.0],["2025-08-08",10.94,11.239,10.7,10.96,1332400.0],["2025-08-11",10.92,10.97,10.72,10.93,919800.0],["2025-08-12",10.99,11.575,10.98,11.55,1120500.0],["2025-08-13",11.7,12.21,11.58,11.98,1613500.0],["2025-08-14",11.73,11.94,11.41,11.71,1260800.0],["2025-08-15",11.76,12.05,11.63,11.89,984600.0],["2025-08-18",11.86,12.298,11.775,12.11,1464600.0],["2025-08-19",11.97,12.05,11.575,11.76,867300.0],["2025-08-20",11.76,11.98,11.53,11.865,844300.0],["2025-08-21",11.76,12.1,11.62,11.77,814200.0],["2025-08-22",11.91,12.44,11.81,12.12,1148300.0],["2025-08-25",12.47,12.47,11.77,11.79,811100.0],["2025-08-26",11.8,12.35,11.8,12.23,1173300.0],["2025-08-27",12.16,12.398,12.13,12.37,601200.0],["2025-08-28",12.45,12.84,12.0,12.08,1092200.0],["2025-08-29",12.08,12.21,11.88,12.08,1060800.0],["2025-09-02",11.95,12.28,11.87,12.0,1354700.0],["2025-09-03",12.27,13.5,12.24,13.08,3582700.0],["2025-09-04",13.1,13.23,12.835,12.94,1298700.0],["2025-09-05",13.0,13.16,12.77,13.05,1846800.0],["2025-09-08",13.075,13.1,12.495,12.68,1141700.0],["2025-09-09",12.75,12.99,12.56,12.82,1664600.0],["2025-09-10",12.85,12.92,12.6,12.75,4896900.0],["2025-09-11",12.7,12.85,12.645,12.81,1994400.0],["2025-09-12",12.845,13.129,12.28,12.66,1784400.0],["2025-09-15",12.63,12.81,12.35,12.41,873600.0],["2025-09-16",12.57,12.76,12.48,12.54,1142100.0],["2025-09-17",12.68,12.86,12.31,12.36,1536200.0],["2025-09-18",12.52,12.75,12.33,12.72,1270800.0],["2025-09-19",12.75,12.75,11.95,11.97,6138300.0],["2025-09-22",11.87,12.55,11.6,12.51,1486200.0],["2025-09-23",12.44,13.0,12.44,12.94,1550300.0],["2025-09-24",13.02,13.55,12.97,13.25,908500.0],["2025-09-25",13.04,13.5,12.97,13.29,1292800.0],["2025-09-26",13.3,14.18,13.3,14.16,2949900.0],["2025-09-29",14.31,14.54,13.98,14.13,1460600.0],["2025-09-30",13.972,14.535,13.72,14.36,2255300.0],["2025-10-01",14.1,14.4,13.805,14.13,1855700.0],["2025-10-02",14.28,14.77,14.02,14.75,1920500.0],["2025-10-03",14.88,16.01,14.8,15.76,2223400.0],["2025-10-06",15.81,16.215,15.73,15.9,4159900.0],["2025-10-07",15.98,16.05,15.28,15.44,1625200.0],["2025-10-08",15.43,15.85,15.26,15.58,2023700.0],["2025-10-09",15.58,16.46,15.56,16.19,1045600.0],["2025-10-10",16.27,16.42,15.83,16.27,1885800.0],["2025-10-13",16.37,16.99,16.18,16.2,2335600.0],["2025-10-14",16.08,16.22,15.35,15.43,1439700.0],["2025-10-15",15.43,16.58,15.26,16.57,2120100.0],["2025-10-16",16.25,16.755,15.94,16.36,1601400.0],["2025-10-17",16.14,16.5,16.03,16.39,1157200.0],["2025-10-20",16.88,17.0,15.809,16.22,3757400.0],["2025-10-21",16.6,17.15,15.72,15.86,2793100.0],["2025-10-22",15.63,15.82,14.2,14.85,3729500.0],["2025-10-23",14.86,14.997,14.595,14.84,4802900.0],["2025-10-24",15.21,15.245,14.87,15.13,2050800.0],["2025-10-27",15.635,16.555,15.475,16.2,3449400.0],["2025-10-28",16.25,16.25,15.735,16.09,1121100.0],["2025-10-29",16.23,16.416,15.83,16.0,1976600.0],["2025-10-30",15.99,16.5,15.95,16.21,2077300.0],["2025-10-31",16.28,16.42,15.81,16.3,2034800.0],["2025-11-03",16.25,16.755,15.46,15.5,2822700.0],["2025-11-04",15.24,15.9,13.98,14.13,5548700.0],["2025-11-05",14.29,14.74,13.78,14.42,2524700.0],["2025-11-06",14.4,15.085,14.21,14.72,1749400.0],["2025-11-07",14.68,15.05,13.933,14.82,3195700.0],["2025-11-10",32.76,36.15,31.0,32.46,23291200.0],["2025-11-11",31.11,34.5,28.87,33.42,8876100.0],["2025-11-12",32.75,35.55,32.0,35.26,9487700.0],["2025-11-13",35.83,36.29,33.2,33.83,4587800.0],["2025-11-14",32.06,36.05,32.03,33.54,5451500.0],["2025-11-17",33.63,34.578,33.2,33.75,3485900.0],["2025-11-18",33.55,34.32,32.85,33.4,2846100.0],["2025-11-19",33.35,36.0,33.27,34.94,3816800.0],["2025-11-20",35.92,37.0,34.655,34.7,4273000.0],["2025-11-21",34.72,37.08,34.54,36.76,3312100.0],["2025-11-24",36.71,38.87,36.71,38.54,3839200.0],["2025-11-25",38.49,39.86,37.73,39.72,3110400.0],["2025-11-26",39.72,40.75,39.59,40.39,3157700.0],["2025-11-28",40.58,41.27,39.84,40.22,1086600.0],["2025-12-01",39.43,40.14,38.9,39.76,2024300.0],["2025-12-02",39.76,40.25,37.75,38.98,2987300.0],["2025-12-03",39.69,40.08,38.53,39.16,2371300.0],["2025-12-04",39.16,39.577,37.94,39.31,2470800.0],["2025-12-05",39.46,39.94,38.2,38.77,1840300.0],["2025-12-08",43.07,43.73,38.1,40.3,4882100.0],["2025-12-09",39.99,40.43,38.16,38.53,2430300.0],["2025-12-10",38.77,39.29,37.86,39.17,2533800.0],["2025-12-11",39.04,40.72,38.83,40.04,2831600.0],["2025-12-12",39.66,42.24,39.26,42.11,2834200.0],["2025-12-15",41.8,42.25,39.885,40.24,3286300.0],["2025-12-16",39.82,41.08,39.37,39.99,2541700.0],["2025-12-17",39.68,40.16,39.1,39.45,2402500.0],["2025-12-18",39.49,40.04,37.225,37.9,2879900.0],["2025-12-19",38.58,39.94,38.0,39.55,5343200.0],["2025-12-22",39.0,39.94,38.31,39.34,2123100.0],["2025-12-23",39.05,40.59,38.6,40.17,2122200.0],["2025-12-24",39.9,40.4,39.598,39.73,581000.0],["2025-12-26",39.43,39.47,38.42,38.88,1099000.0],["2025-12-29",38.6,38.82,37.8,37.92,1028100.0],["2025-12-30",37.92,38.63,36.54,37.12,2167800.0],["2025-12-31",35.75,36.48,34.182,35.52,3499900.0],["2026-01-02",35.64,35.89,34.08,34.74,2580800.0],["2026-01-05",34.59,34.74,32.93,34.26,3164200.0],["2026-01-06",34.46,35.08,33.75,34.78,2698000.0],["2026-01-07",35.22,37.005,34.5,36.27,3438100.0],["2026-01-08",35.47,36.055,34.61,35.57,1929400.0],["2026-01-09",36.0,36.88,35.28,35.35,2245800.0],["2026-01-12",34.6,35.14,33.84,34.76,1457900.0],["2026-01-13",34.68,36.245,34.255,35.28,2102400.0],["2026-01-14",35.52,38.355,35.085,37.79,1932900.0],["2026-01-15",37.75,39.295,36.88,39.25,2959200.0],["2026-01-16",39.57,41.35,38.59,38.94,2312400.0],["2026-01-20",37.75,40.34,37.7,39.9,1786300.0],["2026-01-21",39.96,40.4,39.49,39.9,2939400.0],["2026-01-22",40.0,40.385,39.29,39.53,5302100.0],["2026-01-23",38.68,38.927,36.49,36.68,3068200.0],["2026-01-26",36.18,38.11,36.01,37.86,2645700.0],["2026-01-27",37.89,39.65,37.71,38.51,2475400.0],["2026-01-28",38.39,39.09,37.81,38.36,1310700.0],["2026-01-29",38.01,38.505,37.3,37.65,866700.0],["2026-01-30",37.18,37.52,35.84,35.91,1566400.0],["2026-02-02",36.45,38.21,36.23,37.96,1775100.0],["2026-02-03",37.96,38.505,36.63,37.28,1014000.0],["2026-02-04",37.33,37.5,35.5,36.85,1430000.0],["2026-02-05",36.23,37.849,35.62,35.7,1395300.0],["2026-02-06",36.64,37.39,36.11,37.08,1771800.0],["2026-02-09",36.65,38.19,36.07,37.95,1207000.0],["2026-02-10",37.94,38.11,37.12,37.77,1326300.0],["2026-02-11",37.99,38.0,35.85,37.2,765400.0],["2026-02-12",37.37,37.84,35.5,36.72,1099900.0],["2026-02-13",36.84,37.6,36.3,36.53,1046700.0],["2026-02-17",36.04,38.72,36.03,37.62,1770200.0],["2026-02-18",38.0,39.82,37.41,38.35,2778200.0],["2026-02-19",37.88,38.5,37.03,38.34,1715900.0],["2026-02-20",38.26,38.359,36.79,37.34,1883500.0],["2026-02-23",37.54,39.299,36.45,37.06,2528100.0],["2026-02-24",37.23,39.205,36.99,39.18,1535300.0],["2026-02-25",39.59,40.45,38.86,39.97,1899100.0],["2026-02-26",39.755,40.125,38.76,39.46,1948700.0],["2026-02-27",38.83,39.05,37.87,38.85,1745000.0],["2026-03-02",38.095,38.95,37.11,38.89,1198800.0],["2026-03-03",37.39,38.08,36.4,37.24,1340100.0],["2026-03-04",37.54,38.2,36.65,37.02,1359000.0],["2026-03-05",36.87,38.05,36.05,37.46,2614100.0],["2026-03-06",36.51,37.56,35.53,37.08,2998500.0],["2026-03-09",36.8,37.71,36.04,37.01,1990300.0],["2026-03-10",36.89,38.2,36.34,36.68,1183600.0],["2026-03-11",36.15,37.09,35.565,36.08,1353100.0],["2026-03-12",35.33,35.76,33.6,35.33,2886700.0],["2026-03-13",35.68,37.1,33.905,34.0,1647200.0],["2026-03-16",36.79,37.18,35.155,35.68,2858400.0],["2026-03-17",35.68,35.99,34.95,35.42,1585000.0],["2026-03-18",35.36,35.42,34.27,34.37,1859600.0],["2026-03-19",34.04,35.17,33.84,34.61,2120400.0],["2026-03-20",34.44,35.0,32.7,33.38,5409500.0],["2026-03-23",34.0,35.66,33.79,35.41,2842600.0],["2026-03-24",34.77,35.135,34.05,34.96,1898200.0],["2026-03-25",35.66,37.04,35.66,36.5,2298400.0],["2026-03-26",35.69,37.01,35.69,36.87,1170200.0],["2026-03-27",36.1,37.005,35.78,36.1,1542900.0],["2026-03-30",35.48,36.95,35.04,35.39,1655400.0],["2026-03-31",36.17,39.41,35.93,38.49,4563200.0],["2026-04-01",37.665,38.0,34.345,35.24,8618800.0],["2026-04-02",34.13,35.67,33.82,35.21,1968300.0],["2026-04-06",35.11,35.87,34.805,35.42,1363200.0],["2026-04-07",35.09,35.67,34.255,35.62,2591100.0],["2026-04-08",37.03,37.48,36.36,36.95,2228400.0],["2026-04-09",36.56,37.5,36.092,37.35,2473000.0],["2026-04-10",37.54,37.58,35.82,36.37,1468800.0],["2026-04-13",36.2,37.28,36.195,36.52,2143900.0],["2026-04-14",36.77,37.51,36.38,36.49,2339000.0],["2026-04-15",36.49,36.92,35.69,36.32,1455900.0],["2026-04-16",36.12,36.43,35.57,36.19,1677100.0],["2026-04-17",36.98,37.3,36.52,37.25,3948200.0],["2026-04-20",37.48,37.992,36.74,37.0,1160300.0],["2026-04-21",37.05,37.39,36.36,36.73,1903100.0],["2026-04-22",37.21,37.555,36.12,36.39,1424300.0],["2026-04-23",36.32,36.91,35.36,36.14,1123200.0],["2026-04-24",36.39,37.063,35.67,36.81,1139400.0],["2026-04-27",36.82,37.225,36.34,36.605,1038700.0],["2026-04-28",36.58,37.38,36.18,36.34,1537200.0],["2026-04-29",35.97,36.52,35.17,35.87,1272600.0],["2026-04-30",36.27,36.6,35.495,35.79,1320900.0],["2026-05-01",35.81,37.01,35.42,36.63,1951000.0],["2026-05-04",35.88,37.275,35.77,36.73,1704200.0],["2026-05-05",36.92,37.29,35.92,36.98,1739500.0],["2026-05-06",36.87,37.51,35.57,35.87,1613400.0],["2026-05-07",35.59,35.68,34.48,34.79,1997800.0],["2026-05-08",34.94,35.4,34.47,34.74,896100.0],["2026-05-11",34.89,35.01,33.6,34.1,1070900.0],["2026-05-12",33.99,35.03,33.54,34.53,1187200.0],["2026-05-13",33.99,34.55,33.55,34.29,1182200.0],["2026-05-14",34.45,34.99,33.84,34.19,1246200.0],["2026-05-15",33.85,34.27,32.46,32.68,2079000.0],["2026-05-18",32.62,32.95,31.31,31.36,1669000.0],["2026-05-19",31.75,31.88,30.87,31.25,2819100.0],["2026-05-20",31.53,33.355,31.48,32.925,2035200.0],["2026-05-21",32.74,32.99,32.32,32.58,1576700.0],["2026-05-22",32.66,34.16,32.445,32.67,1966900.0],["2026-05-26",33.225,34.19,32.87,33.94,2815400.0],["2026-05-27",33.92,34.55,33.77,34.51,3093400.0],["2026-05-28",35.025,35.95,34.05,35.38,2722900.0],["2026-05-29",35.52,35.52,34.515,34.96,2948700.0],["2026-06-01",34.87,35.51,34.41,34.81,3073900.0],["2026-06-02",34.33,34.56,31.315,32.76,4267100.0],["2026-06-03",32.8,32.8,31.43,32.26,2472800.0],["2026-06-04",32.49,33.615,32.07,32.79,1600100.0],["2026-06-05",32.37,32.83,30.98,31.02,1795000.0],["2026-06-08",31.8,31.815,30.935,31.16,1901400.0],["2026-06-09",31.89,32.34,31.03,31.98,3082200.0],["2026-06-10",31.85,32.605,30.93,31.38,2510100.0],["2026-06-11",31.43,32.72,31.09,32.62,1823400.0],["2026-06-12",32.58,33.53,32.33,33.1,1480100.0],["2026-06-15",33.4,33.864,33.05,33.17,1974700.0],["2026-06-16",33.2,33.6,32.42,33.07,1603100.0],["2026-06-17",33.515,34.0,32.95,33.67,2068000.0],["2026-06-18",34.19,34.99,33.81,34.54,4898300.0],["2026-06-22",35.34,36.03,35.02,35.84,3175500.0],["2026-06-23",35.4,36.9,34.7,36.31,4050200.0],["2026-06-24",36.47,38.6,36.47,37.53,4948500.0],["2026-06-25",37.53,39.815,37.45,38.01,3280500.0],["2026-06-26",37.9,38.16,37.0,38.1,9948000.0],["2026-06-29",37.64,39.045,37.03,38.74,3215800.0],["2026-06-30",38.74,40.09,38.15,38.7,5628800.0],["2026-07-01",38.58,39.4,38.12,38.48,2420100.0],["2026-07-02",38.5,39.5,37.815,38.69,1858800.0],["2026-07-06",38.87,39.62,38.0975,39.44,1767729.778991],["2026-07-07",39.9,40.315,39.455,40.01,3722770.820294],["2026-07-08",40.12,40.85,38.39,39.97,3643206.828591],["2026-07-09",39.97,40.89,39.87,40.51,3868274.462174],["2026-07-10",40.375,40.54,38.31,38.87,2051963.433152],["2026-07-13",38.2,38.355,37.08,37.46,1610145.81188],["2026-07-14",37.46,38.635,37.04,38.51,2031353.468654],["2026-07-15",38.22,39.61,37.79,39.3,2172307.538735],["2026-07-16",39.01,39.69,37.42,37.94,2575838.786861],["2026-07-17",37.42,39.39,37.07,39.08,1914572.589177],["2026-07-20",39.45,39.85,38.04,38.3,1170452.697881],["2026-07-21",38.22,39.8,38.22,39.64,1294483.151506],["2026-07-22",39.08,40.16,38.78,39.54,1941813.050334],["2026-07-23",38.491,40.38,38.39,40.24,3180844.754242],["2026-07-24",40.46,40.55,39.23,39.76,1593418.014448],["2026-07-27",40.05,41.17,39.75,40.44,1383709.225748],["2026-07-28",40.53,40.725,39.02,40.67,1133682.06229],["2026-07-29",40.67,40.88,38.84,39.57,1220930.997492],["2026-07-30",39.84,42.11,39.3,41.36,1835468.267245],["2026-07-31",41.13,41.305,38.755,38.93,1547119.423217],["2026-08-03",38.65,39.38,37.4,38.86,1405970.324218],["2026-08-04",39.68,43.39,39.195,42.84,4748568.766393],["2026-08-05",42.75,43.2995,41.46,42.27,1881044.562026],["2026-08-06",41.88,42.77,41.25,41.8,1043080.815599],["2026-08-07",42.25,42.92,41.7,42.39,1855688.752746],["2026-08-10",40.44,42,39.72,41.84,705769.913724],["2026-08-11",40.85,40.85,38.64,38.7,2781285.741438],["2026-08-12",38.8,39.03,37.81,38.98,2977677.81529],["2026-08-13",39.06,39.3,37.3,37.31,1414182.510969]]}