{"t":"CRON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-02-27",8.24,8.38,7.17,7.62,2801000.0],["2018-02-28",7.75,9.17,7.335,9.17,9875400.0],["2018-03-01",9.18,10.05,8.52,9.69,11858800.0],["2018-03-02",9.5,9.7,9.25,9.4,3325100.0],["2018-03-05",9.67,10.25,9.46,9.77,6488200.0],["2018-03-06",10.22,10.39,9.8,9.91,5337700.0],["2018-03-07",9.83,9.94,9.55,9.81,3160300.0],["2018-03-08",9.89,9.95,9.09,9.54,3232200.0],["2018-03-09",9.71,9.759,9.26,9.32,2069700.0],["2018-03-12",9.3,9.32,8.66,8.75,3338100.0],["2018-03-13",8.9,9.059,8.55,8.63,1962800.0],["2018-03-14",8.62,8.63,8.251,8.4,1757300.0],["2018-03-15",8.49,8.57,8.0,8.13,1947800.0],["2018-03-16",8.17,8.17,7.81,7.82,2196100.0],["2018-03-19",8.12,8.75,8.1,8.75,6653300.0],["2018-03-20",9.08,9.08,8.09,8.19,3217500.0],["2018-03-21",8.34,8.469,7.97,8.0,1624200.0],["2018-03-22",7.47,7.55,7.3,7.39,3123800.0],["2018-03-23",7.88,7.94,7.38,7.47,2063000.0],["2018-03-26",7.55,7.65,7.38,7.46,1060200.0],["2018-03-27",7.51,7.54,6.93,7.03,1530800.0],["2018-03-28",6.96,7.04,6.345,6.51,2223700.0],["2018-03-29",6.54,6.97,6.45,6.73,1423000.0],["2018-04-02",6.73,6.73,6.15,6.25,1853900.0],["2018-04-03",6.31,6.48,5.6,5.6,2336500.0],["2018-04-04",5.5,5.7,5.12,5.6,3688400.0],["2018-04-05",5.96,6.0,5.64,5.9,2112000.0],["2018-04-06",5.82,6.129,5.58,5.63,2145200.0],["2018-04-09",5.7,5.8,5.5,5.57,1758000.0],["2018-04-10",5.68,6.55,5.26,6.37,3580200.0],["2018-04-11",6.4,6.65,6.15,6.36,2035200.0],["2018-04-12",6.4,6.74,6.38,6.68,1734500.0],["2018-04-13",6.81,7.45,6.77,7.12,5360200.0],["2018-04-16",7.5,7.8,7.2,7.73,4895400.0],["2018-04-17",7.8,7.94,7.3,7.44,2667500.0],["2018-04-18",7.44,7.52,7.17,7.33,1565100.0],["2018-04-19",7.3,7.52,7.18,7.41,1809800.0],["2018-04-20",7.52,7.66,7.25,7.37,2035000.0],["2018-04-23",7.33,7.39,6.99,7.02,1874500.0],["2018-04-24",7.0,7.29,6.78,7.0,1295700.0],["2018-04-25",7.01,7.14,6.8,6.88,996000.0],["2018-04-26",6.89,7.04,6.66,6.92,979000.0],["2018-04-27",7.03,7.09,6.75,6.8,1135600.0],["2018-04-30",7.0,7.13,6.87,6.91,1802500.0],["2018-05-01",6.5,6.6,6.1,6.22,3128300.0],["2018-05-02",6.12,6.179,5.75,5.81,2925000.0],["2018-05-03",5.83,6.04,5.79,5.87,1847300.0],["2018-05-04",5.89,6.0,5.855,5.88,1343300.0],["2018-05-07",5.88,5.97,5.58,5.67,2163600.0],["2018-05-08",5.61,5.74,5.5,5.54,1410400.0],["2018-05-09",5.68,5.74,5.5,5.52,1723300.0],["2018-05-10",5.61,5.64,5.52,5.6,944700.0],["2018-05-11",5.69,6.25,5.64,6.12,3350600.0],["2018-05-14",6.26,6.85,6.25,6.56,6234700.0],["2018-05-15",6.69,6.75,6.06,6.27,4269700.0],["2018-05-16",6.3,6.34,6.01,6.04,1835600.0],["2018-05-17",6.04,6.14,5.76,5.8,2383000.0],["2018-05-18",5.77,6.33,5.77,6.23,3616800.0],["2018-05-21",6.29,6.68,6.26,6.57,3754400.0],["2018-05-22",6.62,6.64,6.16,6.24,3414800.0],["2018-05-23",6.24,6.3,6.15,6.21,1561700.0],["2018-05-24",6.28,6.28,6.05,6.13,1609200.0],["2018-05-25",6.13,6.179,5.9,6.01,1895000.0],["2018-05-29",6.0,6.12,5.88,6.02,1572100.0],["2018-05-30",6.05,6.41,5.95,6.38,2758100.0],["2018-05-31",6.48,6.74,6.12,6.24,3243300.0],["2018-06-01",6.29,6.84,6.21,6.84,3420400.0],["2018-06-04",6.91,7.15,6.68,7.0,6192600.0],["2018-06-05",7.06,7.15,6.751,6.99,4523100.0],["2018-06-06",7.1,7.93,6.93,7.93,10186800.0],["2018-06-07",8.06,8.15,7.41,7.66,8993900.0],["2018-06-08",7.51,7.61,6.76,7.23,8500000.0],["2018-06-11",7.23,7.32,6.95,6.96,3861500.0],["2018-06-12",6.95,7.03,6.68,6.77,4475900.0],["2018-06-13",6.7,7.18,6.62,7.12,3996800.0],["2018-06-14",7.07,7.29,6.87,6.93,3424800.0],["2018-06-15",6.84,7.049,6.805,7.02,2307700.0],["2018-06-18",6.98,6.98,6.7,6.78,2722200.0],["2018-06-19",6.74,6.98,6.51,6.86,3766700.0],["2018-06-20",7.2,7.399,6.87,7.22,7029900.0],["2018-06-21",7.25,7.853,7.25,7.67,8154200.0],["2018-06-22",7.77,8.11,7.15,7.24,7541700.0],["2018-06-25",7.3,7.3,6.87,6.9,4233400.0],["2018-06-26",6.92,6.98,6.63,6.79,3740200.0],["2018-06-27",6.65,6.77,6.09,6.18,5461100.0],["2018-06-28",6.32,6.6,6.2,6.42,2982300.0],["2018-06-29",6.52,6.74,6.4,6.52,2744200.0],["2018-07-02",6.62,7.041,6.55,6.96,3169100.0],["2018-07-03",6.98,6.98,6.65,6.78,1705100.0],["2018-07-05",6.89,7.0,6.85,6.97,1673000.0],["2018-07-06",6.97,6.98,6.76,6.96,1364000.0],["2018-07-09",6.95,7.07,6.91,6.95,1902300.0],["2018-07-10",6.98,7.19,6.91,6.98,2409500.0],["2018-07-11",6.92,7.05,6.81,6.97,1363300.0],["2018-07-12",7.05,7.12,6.98,7.05,1668800.0],["2018-07-13",7.1,7.1,6.92,7.06,1577100.0],["2018-07-16",7.1,7.1,6.66,6.73,2145100.0],["2018-07-17",6.71,6.93,6.57,6.92,1694300.0],["2018-07-18",6.95,6.98,6.75,6.78,1270600.0],["2018-07-19",6.76,6.84,6.69,6.83,1175300.0],["2018-07-20",6.79,6.84,6.51,6.54,2019600.0],["2018-07-23",6.5,6.68,6.4,6.46,1930100.0],["2018-07-24",6.54,6.54,6.1,6.27,2575800.0],["2018-07-25",6.25,6.404,6.141,6.29,1410700.0],["2018-07-26",6.25,6.289,6.11,6.14,1578200.0],["2018-07-27",6.18,6.3,6.13,6.23,1340900.0],["2018-07-30",6.22,6.335,5.87,5.92,2347400.0],["2018-07-31",5.83,6.17,5.64,6.05,2407500.0],["2018-08-01",6.22,6.29,5.77,5.78,1754400.0],["2018-08-02",5.78,6.06,5.78,6.02,1484400.0],["2018-08-03",5.93,6.08,5.81,5.86,1432300.0],["2018-08-06",5.88,6.04,5.87,5.88,1307200.0],["2018-08-07",5.88,5.95,5.67,5.72,1875600.0],["2018-08-08",5.65,5.85,5.64,5.77,1287800.0],["2018-08-09",5.97,6.1,5.88,6.1,2104500.0],["2018-08-10",6.08,6.1,5.91,5.96,1243300.0],["2018-08-13",6.02,6.02,5.63,5.83,2173000.0],["2018-08-14",5.92,5.95,5.61,5.65,2619900.0],["2018-08-15",6.08,6.55,5.88,6.38,7531000.0],["2018-08-16",6.34,6.64,6.17,6.32,3219500.0],["2018-08-17",6.34,6.69,6.221,6.54,3043100.0],["2018-08-20",6.71,7.67,6.626,7.32,13292900.0],["2018-08-21",8.22,8.78,7.72,8.29,31970700.0],["2018-08-22",8.09,8.449,7.62,8.16,14324000.0],["2018-08-23",8.16,8.72,8.01,8.54,13458800.0],["2018-08-24",8.91,10.1,8.86,9.94,36067500.0],["2018-08-27",11.82,12.89,11.55,12.04,67986600.0],["2018-08-28",11.69,12.16,10.36,11.08,43406600.0],["2018-08-29",12.01,12.79,11.55,12.74,41369500.0],["2018-08-30",12.09,12.15,8.82,9.12,81548200.0],["2018-08-31",8.85,10.29,8.54,9.88,43594200.0],["2018-09-04",10.9,11.41,10.61,11.15,45906600.0],["2018-09-05",13.17,13.39,11.3,12.45,83070100.0],["2018-09-06",11.9,12.0,10.91,11.62,30732000.0],["2018-09-07",11.45,12.44,11.2,11.99,24086900.0],["2018-09-10",12.35,12.46,11.86,12.1,21122900.0],["2018-09-11",11.96,12.16,11.61,11.99,17802600.0],["2018-09-12",11.8,12.03,10.77,11.27,21845800.0],["2018-09-13",11.32,11.37,10.0,10.11,20753900.0],["2018-09-14",9.36,10.82,9.26,10.38,20704800.0],["2018-09-17",10.64,10.7,10.06,10.18,11247900.0],["2018-09-18",10.58,12.142,10.44,11.56,39680000.0],["2018-09-19",12.97,15.3,11.6,12.69,129502100.0],["2018-09-20",13.32,14.0,12.71,13.75,54639300.0],["2018-09-21",13.27,13.48,12.28,12.51,24915800.0],["2018-09-24",11.8,12.55,11.65,11.86,13661100.0],["2018-09-25",12.202,12.4,11.39,11.47,16341500.0],["2018-09-26",11.5,11.6,10.82,11.13,14686500.0],["2018-09-27",11.01,11.47,10.85,10.94,12005400.0],["2018-09-28",10.88,11.4,10.86,11.12,10970500.0],["2018-10-01",11.9,11.99,11.045,11.32,13351600.0],["2018-10-02",11.15,11.32,10.65,10.72,9977600.0],["2018-10-03",10.7,10.84,10.21,10.69,11372000.0],["2018-10-04",10.62,10.67,9.94,10.22,8406200.0],["2018-10-05",10.22,10.42,9.4,9.77,9418200.0],["2018-10-08",9.37,9.93,9.33,9.7,6234600.0],["2018-10-09",9.56,9.6,9.32,9.34,5799800.0],["2018-10-10",9.4,10.08,8.68,9.6,16072800.0],["2018-10-11",9.41,9.51,8.94,9.05,7953100.0],["2018-10-12",9.39,9.9,9.31,9.86,8508800.0],["2018-10-15",10.41,11.75,10.05,11.74,26412400.0],["2018-10-16",12.98,13.0,10.95,11.52,53570800.0],["2018-10-17",10.75,11.2,10.12,10.65,18999500.0],["2018-10-18",10.78,11.16,10.45,10.72,10604300.0],["2018-10-19",10.93,11.32,9.61,9.71,17006700.0],["2018-10-22",9.69,9.88,8.23,8.52,14205800.0],["2018-10-23",7.65,8.88,7.51,8.34,14152400.0],["2018-10-24",8.61,8.74,7.62,7.63,7567400.0],["2018-10-25",7.7,8.48,7.65,8.11,9625600.0],["2018-10-26",7.88,8.22,7.7,7.78,8332200.0],["2018-10-29",7.94,8.04,6.6,6.8,11982700.0],["2018-10-30",6.5,7.263,6.5,7.05,7104600.0],["2018-10-31",7.28,7.629,7.1,7.42,8298700.0],["2018-11-01",7.63,7.77,7.22,7.7,6241500.0],["2018-11-02",7.77,8.075,7.58,8.06,6923900.0],["2018-11-05",8.05,8.32,7.76,8.25,4725100.0],["2018-11-06",8.25,9.58,8.15,9.05,17357000.0],["2018-11-07",9.55,9.95,8.72,9.81,22898700.0],["2018-11-08",9.5,9.58,8.82,8.94,9215000.0],["2018-11-09",8.8,8.93,8.41,8.55,5777300.0],["2018-11-12",8.75,8.84,7.99,8.45,8335800.0],["2018-11-13",7.75,8.55,7.55,8.31,8481200.0],["2018-11-14",8.0,8.23,7.52,8.12,6759500.0],["2018-11-15",7.91,8.91,7.87,8.59,8841700.0],["2018-11-16",8.54,9.08,8.44,8.56,5829800.0],["2018-11-19",8.66,8.66,8.02,8.24,4327400.0],["2018-11-20",7.85,8.674,7.7,8.2,6192100.0],["2018-11-21",8.37,8.75,8.36,8.53,4122300.0],["2018-11-23",8.54,8.86,8.41,8.81,2680800.0],["2018-11-26",8.85,9.04,8.21,8.33,4924000.0],["2018-11-27",8.2,8.559,8.09,8.29,4093200.0],["2018-11-28",8.32,8.7,8.3,8.7,4339800.0],["2018-11-29",8.68,9.0,8.4,8.91,3900600.0],["2018-11-30",8.88,9.22,8.63,9.15,5552200.0],["2018-12-03",9.25,11.89,8.51,10.17,45161900.0],["2018-12-04",10.97,11.2,10.38,10.74,26371000.0],["2018-12-06",9.92,10.565,9.76,10.45,12016300.0],["2018-12-07",13.57,13.95,12.36,12.72,55482100.0],["2018-12-10",12.93,13.15,12.28,12.88,20064200.0],["2018-12-11",12.95,13.06,12.55,12.82,11225500.0],["2018-12-12",12.8,12.81,11.81,11.92,11365900.0],["2018-12-13",11.85,11.99,11.06,11.38,9850900.0],["2018-12-14",11.19,11.736,11.07,11.28,6335400.0],["2018-12-17",11.18,11.73,10.92,11.13,7125500.0],["2018-12-18",11.28,11.72,11.09,11.54,6173900.0],["2018-12-19",11.54,11.81,11.06,11.17,6067000.0],["2018-12-20",11.2,11.587,10.68,11.13,6238600.0],["2018-12-21",11.3,11.39,10.0,10.21,6911600.0],["2018-12-24",9.6,10.385,9.56,10.1,3454600.0],["2018-12-26",10.25,10.4,9.86,10.18,3875300.0],["2018-12-27",10.15,10.32,9.851,10.32,3541200.0],["2018-12-28",10.4,10.67,10.04,10.42,4141700.0],["2018-12-31",10.61,10.723,10.25,10.39,2837700.0],["2019-01-02",10.25,11.44,10.25,11.31,6345300.0],["2019-01-03",11.31,12.19,11.08,11.54,9190800.0],["2019-01-04",11.88,12.1,11.65,11.78,6284300.0],["2019-01-07",11.88,12.42,11.714,12.4,5250400.0],["2019-01-08",12.57,12.72,12.16,12.36,6035100.0],["2019-01-09",12.31,13.05,12.21,12.98,7436800.0],["2019-01-10",12.93,13.54,12.59,13.06,9848000.0],["2019-01-11",13.04,13.99,12.89,13.67,10385800.0],["2019-01-14",13.65,14.15,13.5,13.76,9570600.0],["2019-01-15",13.85,13.95,12.75,13.05,9462200.0],["2019-01-16",13.16,13.49,12.921,13.42,5305500.0],["2019-01-17",13.34,13.91,13.13,13.66,5803500.0],["2019-01-18",13.97,15.19,13.94,14.9,23020800.0],["2019-01-22",15.2,16.07,14.81,15.07,21302800.0],["2019-01-23",15.31,15.48,14.09,14.72,12729100.0],["2019-01-24",14.43,15.75,14.42,15.7,12830500.0],["2019-01-25",16.2,16.3,15.46,16.02,14660100.0],["2019-01-28",16.01,18.55,15.73,18.48,35951800.0],["2019-01-29",18.48,19.48,17.33,18.15,42471000.0],["2019-01-30",18.14,19.2,17.67,18.43,22137700.0],["2019-01-31",18.65,20.35,18.38,19.68,29701700.0],["2019-02-01",20.25,21.79,20.1,20.81,48676300.0],["2019-02-04",21.82,25.1,21.3,23.25,67620200.0],["2019-02-05",22.35,23.96,20.56,21.83,55485200.0],["2019-02-06",20.8,21.6,19.31,19.65,32503900.0],["2019-02-07",19.0,21.44,18.72,21.42,36940200.0],["2019-02-08",21.62,22.05,19.43,19.55,30898100.0],["2019-02-11",20.23,20.44,19.26,19.44,23051400.0],["2019-02-12",19.0,20.59,18.86,19.67,24418600.0],["2019-02-13",20.05,20.78,19.68,20.45,17285500.0],["2019-02-14",20.3,20.96,20.19,20.82,13966300.0],["2019-02-15",21.46,21.84,20.85,21.29,16070300.0],["2019-02-19",21.1,21.98,21.04,21.61,12273100.0],["2019-02-20",21.6,22.49,21.46,22.23,16279100.0],["2019-02-21",22.34,22.957,22.23,22.47,12479200.0],["2019-02-22",22.83,22.96,21.14,21.92,18080800.0],["2019-02-25",21.2,21.4,20.16,20.25,15437600.0],["2019-02-26",19.82,21.91,19.5,21.64,17948100.0],["2019-02-27",21.59,21.77,20.7,21.33,10527500.0],["2019-02-28",21.44,22.23,21.16,21.64,10281500.0],["2019-03-01",22.02,22.27,21.51,21.71,7982400.0],["2019-03-04",21.69,22.0,20.67,21.46,9932500.0],["2019-03-05",21.14,23.94,21.02,23.7,20790400.0],["2019-03-06",23.27,24.37,22.01,22.79,15848200.0],["2019-03-07",22.35,23.15,22.05,22.31,9212400.0],["2019-03-08",21.54,22.17,21.091,21.74,8609900.0],["2019-03-11",21.39,21.87,20.568,20.92,11959600.0],["2019-03-12",20.95,22.04,20.527,21.37,9742500.0],["2019-03-13",21.6,22.34,21.01,21.14,9828900.0],["2019-03-14",21.14,21.41,20.36,20.82,7201800.0],["2019-03-15",20.82,21.09,20.47,21.0,5623600.0],["2019-03-18",21.0,21.75,20.99,21.69,6403100.0],["2019-03-19",21.89,22.04,21.24,21.48,6276100.0],["2019-03-20",21.38,21.88,21.03,21.26,5634900.0],["2019-03-21",21.29,21.51,20.52,20.54,7140800.0],["2019-03-22",20.49,20.59,19.22,19.23,10049100.0],["2019-03-25",19.33,21.1,19.3,20.53,16209800.0],["2019-03-26",19.65,20.74,19.3,20.24,15741900.0],["2019-03-27",19.57,19.92,17.71,18.24,18418000.0],["2019-03-28",17.75,19.28,17.24,18.84,13496200.0],["2019-03-29",19.0,19.24,18.21,18.43,6708200.0],["2019-04-01",18.6,18.68,18.07,18.61,5302200.0],["2019-04-02",18.5,18.76,18.11,18.26,4585300.0],["2019-04-03",18.07,18.62,17.88,18.16,4630000.0],["2019-04-04",18.1,18.57,18.1,18.27,3240600.0],["2019-04-05",18.38,18.53,18.15,18.4,3131600.0],["2019-04-08",18.35,18.42,17.48,17.56,6756100.0],["2019-04-09",17.42,17.931,17.31,17.7,4211000.0],["2019-04-10",17.48,18.139,17.48,18.02,3455200.0],["2019-04-11",17.97,18.04,16.6,16.85,8458500.0],["2019-04-12",17.0,17.65,16.83,17.04,6490800.0],["2019-04-15",16.74,17.12,15.47,15.78,9608400.0],["2019-04-16",15.72,16.39,15.7,15.79,7022900.0],["2019-04-17",15.56,16.11,15.53,15.92,6146800.0],["2019-04-18",16.6,17.12,15.651,15.75,8986100.0],["2019-04-22",15.7,17.0,15.55,16.86,7373300.0],["2019-04-23",16.85,16.9,16.05,16.28,6468800.0],["2019-04-24",16.24,17.17,16.14,16.59,5852900.0],["2019-04-25",16.6,16.79,16.28,16.52,3729500.0],["2019-04-26",16.41,17.4,16.351,17.16,5950900.0],["2019-04-29",17.17,17.45,16.66,17.01,5500200.0],["2019-04-30",17.02,17.67,16.84,17.16,5408600.0],["2019-05-01",17.34,17.37,16.81,17.06,3982200.0],["2019-05-02",16.95,17.044,16.18,16.68,4429700.0],["2019-05-03",16.73,16.93,16.44,16.57,3386100.0],["2019-05-06",16.07,16.38,15.82,16.34,3875400.0],["2019-05-07",16.08,16.37,15.26,15.44,4613900.0],["2019-05-08",15.3,15.83,15.07,15.46,4855300.0],["2019-05-09",15.76,15.9,13.9,14.09,10025900.0],["2019-05-10",14.19,15.4,14.15,15.4,10430900.0],["2019-05-13",15.17,15.35,14.05,14.25,6082300.0],["2019-05-14",14.57,15.6,14.57,15.24,6442400.0],["2019-05-15",15.23,15.33,14.72,15.15,4125800.0],["2019-05-16",15.25,15.43,15.07,15.18,3233700.0],["2019-05-17",14.99,15.35,14.794,14.93,3196900.0],["2019-05-20",14.88,14.98,14.449,14.75,1859200.0],["2019-05-21",14.85,15.67,14.85,15.6,4667100.0],["2019-05-22",15.66,16.55,15.4,16.13,5779000.0],["2019-05-23",15.88,16.11,15.17,15.37,4260800.0],["2019-05-24",15.49,16.03,15.33,15.38,3621700.0],["2019-05-28",15.77,16.17,15.507,15.65,4206100.0],["2019-05-29",15.6,15.7,14.9,15.24,3866700.0],["2019-05-30",15.3,15.66,14.82,14.9,3324600.0],["2019-05-31",14.71,14.85,13.9,14.08,5719300.0],["2019-06-03",13.94,14.35,13.51,13.58,4273900.0],["2019-06-04",13.74,14.45,13.649,14.42,4066300.0],["2019-06-05",15.97,16.7,15.23,15.99,17770200.0],["2019-06-06",16.0,16.22,15.31,15.77,5726300.0],["2019-06-07",15.82,16.27,15.75,15.94,4449700.0],["2019-06-10",16.31,17.55,16.25,17.39,9728900.0],["2019-06-11",17.73,17.86,16.58,16.97,5717300.0],["2019-06-12",16.84,17.33,16.69,17.1,3462200.0],["2019-06-13",17.18,17.46,16.17,16.36,5658400.0],["2019-06-14",16.16,16.2,15.36,15.44,5706000.0],["2019-06-17",15.44,15.97,15.02,15.85,4348700.0],["2019-06-18",15.98,16.1,15.53,15.71,3576900.0],["2019-06-19",15.71,16.17,15.62,15.85,3791700.0],["2019-06-20",16.17,16.9,16.1,16.43,7136100.0],["2019-06-21",15.91,16.075,15.25,15.94,6639300.0],["2019-06-24",15.93,16.12,15.37,16.09,3989700.0],["2019-06-25",16.06,16.12,15.61,15.79,3016600.0],["2019-06-26",15.82,16.01,15.645,15.87,2034000.0],["2019-06-27",15.9,16.45,15.83,15.97,4453500.0],["2019-06-28",16.1,16.351,15.82,15.98,3131200.0],["2019-07-01",16.25,16.34,15.6,16.02,3329600.0],["2019-07-02",16.03,16.03,15.4,15.51,3413500.0],["2019-07-03",15.48,15.54,14.83,15.24,3951400.0],["2019-07-05",15.15,15.35,14.964,15.29,2010700.0],["2019-07-08",15.17,15.2,14.92,15.1,2566700.0],["2019-07-09",14.98,15.67,14.88,15.53,2886300.0],["2019-07-10",15.56,15.74,15.28,15.29,2005300.0],["2019-07-11",15.46,15.85,15.025,15.15,3925400.0],["2019-07-12",15.15,15.16,14.1,14.24,8861200.0],["2019-07-15",14.22,14.95,13.91,14.88,4573100.0],["2019-07-16",14.8,15.18,14.6,14.94,3213400.0],["2019-07-17",14.97,15.26,14.9,14.99,2793100.0],["2019-07-18",14.98,15.01,14.63,14.96,1937000.0],["2019-07-19",14.97,15.33,14.86,14.97,3626900.0],["2019-07-22",14.98,14.99,14.47,14.69,3209900.0],["2019-07-23",14.7,15.43,14.55,15.37,3909000.0],["2019-07-24",15.26,15.69,15.07,15.43,3227500.0],["2019-07-25",15.45,15.63,14.95,14.97,2128700.0],["2019-07-26",15.07,15.118,14.68,14.9,2133700.0],["2019-07-29",15.01,15.01,14.0,14.25,4496000.0],["2019-07-30",14.0,14.208,13.55,13.92,4054900.0],["2019-07-31",13.87,14.08,13.67,13.81,2511600.0],["2019-08-01",13.75,13.81,12.7,12.73,7242100.0],["2019-08-02",13.29,13.89,13.05,13.84,7106000.0],["2019-08-05",13.66,13.76,13.01,13.42,4401300.0],["2019-08-06",13.73,14.21,13.42,13.81,3951000.0],["2019-08-07",13.97,14.51,13.46,14.43,6571400.0],["2019-08-08",15.51,15.58,13.67,13.89,13382500.0],["2019-08-09",13.86,14.35,13.25,13.36,5250100.0],["2019-08-12",13.16,13.26,12.79,13.25,4105000.0],["2019-08-13",13.42,14.03,13.29,13.92,5023500.0],["2019-08-14",13.5,13.69,13.072,13.27,4102500.0],["2019-08-15",12.87,12.87,12.1,12.17,6495100.0],["2019-08-16",12.29,12.55,12.11,12.11,3669800.0],["2019-08-19",12.29,12.32,11.7,11.86,4278100.0],["2019-08-20",11.87,12.15,11.72,11.75,3008800.0],["2019-08-21",11.85,12.25,11.71,12.0,3525900.0],["2019-08-22",12.0,12.08,11.52,11.58,2618900.0],["2019-08-23",11.49,11.99,11.355,11.4,3460700.0],["2019-08-26",11.4,11.748,11.01,11.54,3908400.0],["2019-08-27",11.67,11.85,10.93,11.02,3581300.0],["2019-08-28",10.92,11.24,10.58,11.14,3562400.0],["2019-08-29",11.25,11.35,11.02,11.06,1846500.0],["2019-08-30",11.07,11.28,10.95,11.02,1602500.0],["2019-09-03",10.77,11.4,10.71,11.3,3593000.0],["2019-09-04",11.31,11.4,10.84,11.04,3266000.0],["2019-09-05",11.21,11.72,11.11,11.58,3696100.0],["2019-09-06",11.6,12.41,11.47,11.93,7283500.0],["2019-09-09",12.11,12.15,11.168,11.31,5077900.0],["2019-09-10",11.21,11.81,11.05,11.73,4094000.0],["2019-09-11",11.72,11.75,11.166,11.54,3318100.0],["2019-09-12",11.31,11.63,11.28,11.38,2096000.0],["2019-09-13",11.37,11.62,11.34,11.53,2048200.0],["2019-09-16",11.51,11.77,11.36,11.45,2253200.0],["2019-09-17",11.44,11.567,11.13,11.15,1893300.0],["2019-09-18",11.14,11.27,10.78,10.96,3829700.0],["2019-09-19",10.89,10.96,10.22,10.23,5334300.0],["2019-09-20",10.25,10.47,10.04,10.29,3134800.0],["2019-09-23",10.15,10.46,10.09,10.25,1828600.0],["2019-09-24",10.18,10.2,9.34,9.365,5202800.0],["2019-09-25",9.38,9.61,8.93,9.57,4099400.0],["2019-09-26",9.91,9.97,9.25,9.36,3230300.0],["2019-09-27",9.2,9.55,9.06,9.145,2912900.0],["2019-09-30",9.11,9.215,8.84,9.05,3917200.0],["2019-10-01",8.98,9.31,8.86,8.96,4056000.0],["2019-10-02",8.81,9.16,8.397,8.895,4563700.0],["2019-10-03",8.86,9.31,8.833,9.3,3748600.0],["2019-10-04",9.33,9.44,8.88,9.015,2744800.0],["2019-10-07",8.98,9.06,8.749,8.87,2019700.0],["2019-10-08",8.7,8.85,8.53,8.55,4593800.0],["2019-10-09",8.54,8.764,8.45,8.57,2923700.0],["2019-10-10",8.29,8.575,7.889,7.95,6787400.0],["2019-10-11",7.87,8.15,7.7,7.845,5617700.0],["2019-10-14",7.76,7.95,7.4,7.865,3977700.0],["2019-10-15",8.0,8.46,7.91,8.32,5426800.0],["2019-10-16",8.33,8.56,7.82,8.4,6420900.0],["2019-10-17",10.52,10.56,8.33,8.86,40880300.0],["2019-10-18",9.14,9.141,8.275,8.32,12832000.0],["2019-10-21",8.26,8.64,8.06,8.51,6203700.0],["2019-10-22",8.44,8.55,8.25,8.3,3964700.0],["2019-10-23",8.31,8.79,8.23,8.77,4792000.0],["2019-10-24",8.75,9.37,8.6,9.1,13238700.0],["2019-10-25",9.01,9.19,8.885,8.96,5591400.0],["2019-10-28",8.97,9.12,8.72,8.75,5892600.0],["2019-10-29",8.67,8.739,8.3,8.37,4483900.0],["2019-10-30",8.35,8.548,8.23,8.3,2676300.0],["2019-10-31",8.26,8.29,7.93,8.21,4579200.0],["2019-11-01",8.17,8.38,8.1,8.22,3022000.0],["2019-11-04",8.2,8.3,8.075,8.08,4312300.0],["2019-11-05",8.12,8.43,8.08,8.23,3597000.0],["2019-11-06",8.31,8.48,8.165,8.33,3645200.0],["2019-11-07",8.4,8.52,7.86,7.93,6158600.0],["2019-11-08",7.95,8.6,7.86,8.52,7910300.0],["2019-11-11",8.5,8.67,7.9,8.08,10111800.0],["2019-11-12",8.05,8.5,7.6,7.83,11799100.0],["2019-11-13",7.8,7.8,7.18,7.26,11374400.0],["2019-11-14",6.96,7.07,6.65,6.82,10223300.0],["2019-11-15",6.62,6.79,6.15,6.28,17367400.0],["2019-11-18",6.28,6.36,6.04,6.14,8196800.0],["2019-11-19",6.1,7.0,6.09,6.7,17250300.0],["2019-11-20",6.71,7.08,6.58,6.87,17833800.0],["2019-11-21",7.24,8.05,6.98,7.62,24566800.0],["2019-11-22",7.44,7.474,6.85,7.065,11597100.0],["2019-11-25",7.09,7.297,6.85,6.9,6182200.0],["2019-11-26",6.8,6.99,6.61,6.74,7655100.0],["2019-11-27",6.8,6.96,6.73,6.86,5196900.0],["2019-11-29",6.9,6.94,6.76,6.85,2919400.0],["2019-12-02",6.82,6.845,6.43,6.5,5613300.0],["2019-12-03",6.37,6.9,6.37,6.88,6309800.0],["2019-12-04",7.0,7.0,6.56,6.58,4844300.0],["2019-12-05",6.59,6.727,6.55,6.65,4325900.0],["2019-12-06",6.64,6.75,6.61,6.71,2558100.0],["2019-12-09",6.76,7.1,6.75,6.96,6128100.0],["2019-12-10",6.95,7.07,6.77,6.83,4811900.0],["2019-12-11",6.87,7.02,6.8,6.82,4444300.0],["2019-12-12",6.84,7.33,6.81,7.3,7473300.0],["2019-12-13",7.33,7.57,7.16,7.28,6408500.0],["2019-12-16",7.24,7.3,7.08,7.11,4726900.0],["2019-12-17",7.15,7.19,6.95,6.96,4478100.0],["2019-12-18",7.0,7.03,6.65,6.67,6849000.0],["2019-12-19",6.67,6.96,6.56,6.92,5025700.0],["2019-12-20",6.97,7.08,6.84,7.0,3959100.0],["2019-12-23",6.95,7.06,6.87,7.04,4871000.0],["2019-12-24",7.05,7.15,6.85,7.14,4412800.0],["2019-12-26",7.12,7.15,6.81,6.82,6196700.0],["2019-12-27",6.88,6.98,6.755,6.88,4520800.0],["2019-12-30",6.86,6.918,6.6,6.62,6869900.0],["2019-12-31",6.63,7.869,6.58,7.67,19789400.0],["2020-01-02",7.92,7.96,7.23,7.36,12655000.0],["2020-01-03",7.21,7.55,7.04,7.13,7835000.0],["2020-01-06",7.12,7.22,6.75,6.79,9858000.0],["2020-01-07",6.82,6.951,6.62,6.66,9809400.0],["2020-01-08",6.64,6.886,6.38,6.64,12656500.0],["2020-01-09",6.66,7.16,6.58,7.05,12607700.0],["2020-01-10",6.99,7.0,6.71,6.79,12213700.0],["2020-01-13",6.8,7.6,6.63,7.51,17928300.0],["2020-01-14",7.33,7.93,7.05,7.89,20568600.0],["2020-01-15",7.95,8.82,7.68,8.34,27168400.0],["2020-01-16",8.49,8.74,8.01,8.13,15031100.0],["2020-01-17",8.19,8.7,8.0,8.55,14495000.0],["2020-01-21",8.72,9.0,8.08,8.17,16157400.0],["2020-01-22",8.26,8.68,8.17,8.34,12806600.0],["2020-01-23",8.27,8.57,8.13,8.35,9507800.0],["2020-01-24",8.5,8.54,7.51,7.58,16619500.0],["2020-01-27",7.19,7.66,7.15,7.25,8123600.0],["2020-01-28",7.46,7.71,7.27,7.71,8715700.0],["2020-01-29",7.8,7.85,7.5,7.53,6387900.0],["2020-01-30",7.44,7.6,7.26,7.44,5863700.0],["2020-01-31",7.4,7.414,7.02,7.18,6826100.0],["2020-02-03",7.18,7.3,7.05,7.13,6496600.0],["2020-02-04",7.2,7.64,7.18,7.425,6608900.0],["2020-02-05",7.5,7.56,7.18,7.27,4753900.0],["2020-02-06",7.27,7.38,7.0,7.01,6018300.0],["2020-02-07",6.84,7.05,6.72,6.88,7175000.0],["2020-02-10",6.87,6.95,6.6,6.71,5848000.0],["2020-02-11",6.7,7.08,6.575,6.88,7028800.0],["2020-02-12",6.91,6.93,6.71,6.73,5313300.0],["2020-02-13",6.74,6.96,6.67,6.87,5656600.0],["2020-02-14",7.47,7.494,7.09,7.34,13349900.0],["2020-02-18",7.24,7.4,7.1,7.21,5226500.0],["2020-02-19",7.21,7.34,7.14,7.29,4478000.0],["2020-02-20",7.27,7.68,7.24,7.34,9062800.0],["2020-02-21",7.35,7.36,7.12,7.15,5238200.0],["2020-02-24",6.74,6.744,6.36,6.37,10705200.0],["2020-02-25",6.48,6.53,6.01,6.03,8905500.0],["2020-02-26",6.07,6.33,5.94,6.09,7315000.0],["2020-02-27",5.85,6.27,5.41,6.03,10044400.0],["2020-02-28",5.57,5.93,5.57,5.85,5638800.0],["2020-03-02",5.89,6.02,5.67,6.02,6173600.0],["2020-03-03",5.62,5.72,5.14,5.32,10881200.0],["2020-03-04",5.5,5.98,5.4,5.96,7514400.0],["2020-03-05",5.8,6.2,5.665,5.92,7022100.0],["2020-03-06",5.6,5.93,5.595,5.81,6055300.0],["2020-03-09",5.19,5.7,5.15,5.26,5806100.0],["2020-03-10",5.57,5.58,5.26,5.45,3671800.0],["2020-03-11",5.3,5.67,5.21,5.41,5920100.0],["2020-03-12",4.9,5.06,4.43,4.52,7308400.0],["2020-03-13",4.68,5.27,4.43,5.26,7322100.0],["2020-03-16",4.35,5.45,4.0,5.39,7746800.0],["2020-03-17",5.39,6.02,5.07,5.96,7448600.0],["2020-03-18",4.86,5.82,4.79,5.71,6323100.0],["2020-03-19",5.57,6.06,5.43,5.87,7493500.0],["2020-03-20",5.65,6.21,5.51,5.55,6740700.0],["2020-03-23",5.55,5.65,4.98,5.12,4483100.0],["2020-03-24",5.31,5.5,5.2,5.47,5472400.0],["2020-03-25",5.49,5.83,5.22,5.63,6429800.0],["2020-03-26",5.69,6.65,5.65,6.32,11863700.0],["2020-03-27",6.21,6.63,6.11,6.29,6326200.0],["2020-03-30",6.23,6.47,5.94,6.34,4538700.0],["2020-03-31",5.92,6.11,5.56,5.67,6843100.0],["2020-04-01",5.37,5.79,5.18,5.24,3903700.0],["2020-04-02",5.2,5.557,5.143,5.42,4698200.0],["2020-04-03",5.41,5.75,5.41,5.52,4506200.0],["2020-04-06",5.66,5.885,5.57,5.77,4308900.0],["2020-04-07",5.94,6.05,5.6,5.62,5334800.0],["2020-04-08",5.71,6.19,5.57,6.07,8135400.0],["2020-04-09",6.23,6.23,5.675,5.79,6176100.0],["2020-04-13",5.77,5.84,5.545,5.79,3816700.0],["2020-04-14",5.81,6.08,5.75,6.01,4404900.0],["2020-04-15",5.92,6.19,5.8,5.88,4359400.0],["2020-04-16",5.89,5.99,5.687,5.8,2948100.0],["2020-04-17",5.86,6.18,5.86,5.985,4435000.0],["2020-04-20",5.99,6.485,5.91,6.07,4740800.0],["2020-04-21",6.0,6.15,5.8,5.94,3530800.0],["2020-04-22",6.03,6.121,5.83,5.9,2409400.0],["2020-04-23",5.89,6.1,5.82,5.99,3775200.0],["2020-04-24",6.01,6.23,5.82,6.2,4819800.0],["2020-04-27",6.26,6.72,6.24,6.44,6347000.0],["2020-04-28",6.62,6.62,6.18,6.27,4027300.0],["2020-04-29",6.31,6.38,6.16,6.23,4510500.0],["2020-04-30",6.21,6.285,5.92,5.94,4417600.0],["2020-05-01",5.9,5.92,5.49,5.64,5980700.0],["2020-05-04",5.62,5.865,5.51,5.84,4094900.0],["2020-05-05",5.87,5.98,5.71,5.74,4061200.0],["2020-05-06",5.78,5.83,5.49,5.57,5575100.0],["2020-05-07",5.6,5.7,5.49,5.59,4284300.0],["2020-05-08",5.66,5.7,5.33,5.42,8450600.0],["2020-05-11",5.41,5.42,5.17,5.27,4602300.0],["2020-05-12",5.26,5.46,5.18,5.18,4827700.0],["2020-05-13",5.19,5.213,4.83,4.84,7068100.0],["2020-05-14",4.76,4.99,4.62,4.94,5565500.0],["2020-05-15",5.09,5.548,4.944,5.53,10430300.0],["2020-05-18",5.7,6.19,5.57,5.58,14906900.0],["2020-05-19",5.64,5.76,5.36,5.6,7085300.0],["2020-05-20",5.65,5.757,5.48,5.54,4729100.0],["2020-05-21",5.61,6.29,5.6,6.2,14199500.0],["2020-05-22",6.27,6.865,5.94,6.7,17846000.0],["2020-05-26",6.89,6.97,6.39,6.66,11624600.0],["2020-05-27",6.71,6.92,6.3,6.72,7735700.0],["2020-05-28",6.77,7.17,6.65,6.74,9173600.0],["2020-05-29",6.31,6.58,6.2,6.53,7224000.0],["2020-06-01",6.43,6.68,6.38,6.62,4955200.0],["2020-06-02",6.63,6.68,6.4,6.43,3931100.0],["2020-06-03",6.5,6.57,6.39,6.46,3437600.0],["2020-06-04",6.44,6.91,6.32,6.69,7561400.0],["2020-06-05",6.85,6.87,6.54,6.6,5027500.0],["2020-06-08",6.69,8.045,6.65,8.02,16272900.0],["2020-06-09",7.81,8.13,7.42,7.51,11436700.0],["2020-06-10",7.54,7.95,7.45,7.59,7152300.0],["2020-06-11",7.23,7.28,6.42,6.42,11890100.0],["2020-06-12",6.7,6.73,6.35,6.47,5458000.0],["2020-06-15",6.32,6.6,6.24,6.51,4141000.0],["2020-06-16",6.77,6.92,6.58,6.72,5118200.0],["2020-06-17",6.73,6.75,6.41,6.58,3604500.0],["2020-06-18",6.56,6.77,6.48,6.56,4322600.0],["2020-06-19",6.6,6.62,6.2,6.42,6494600.0],["2020-06-22",6.42,6.519,6.34,6.45,2879000.0],["2020-06-23",6.47,6.89,6.37,6.53,7214800.0],["2020-06-24",6.56,6.75,6.265,6.38,4805600.0],["2020-06-25",6.34,6.42,6.11,6.31,3786400.0],["2020-06-26",6.25,6.33,6.0,6.0,3429200.0],["2020-06-29",5.99,6.155,5.82,6.1,2831600.0],["2020-06-30",6.03,6.15,5.855,6.01,3257500.0],["2020-07-01",6.02,6.21,6.017,6.11,2131100.0],["2020-07-02",6.13,6.24,6.08,6.17,2169400.0],["2020-07-06",6.19,6.59,6.15,6.45,4066700.0],["2020-07-07",6.36,6.48,6.24,6.27,2585900.0],["2020-07-08",6.28,6.33,6.11,6.19,2085300.0],["2020-07-09",6.17,6.2,5.85,6.02,3088000.0],["2020-07-10",6.01,6.4,6.01,6.32,3646700.0],["2020-07-13",6.32,6.695,6.22,6.27,5619400.0],["2020-07-14",6.25,6.42,6.16,6.4,2504900.0],["2020-07-15",6.47,7.04,6.457,7.02,7848800.0],["2020-07-16",6.91,7.0,6.61,6.9,5363400.0],["2020-07-17",6.91,7.19,6.74,6.75,4984700.0],["2020-07-20",6.83,6.865,6.56,6.63,3140400.0],["2020-07-21",6.64,6.84,6.62,6.71,3138100.0],["2020-07-22",6.72,6.81,6.53,6.65,1994600.0],["2020-07-23",6.61,6.64,6.35,6.38,2511900.0],["2020-07-24",6.335,6.398,6.2,6.31,2229100.0],["2020-07-27",6.3,6.605,6.29,6.58,3628200.0],["2020-07-28",6.55,7.2,6.5,7.08,6644300.0],["2020-07-29",7.04,7.08,6.69,6.75,4489700.0],["2020-07-30",6.7,6.79,6.48,6.65,3685100.0],["2020-07-31",6.65,6.92,6.535,6.55,3548300.0],["2020-08-03",6.58,6.89,6.58,6.79,3375100.0],["2020-08-04",6.79,7.13,6.65,7.08,4284800.0],["2020-08-05",7.11,7.137,6.77,6.98,4463700.0],["2020-08-06",6.63,6.66,5.81,5.87,15002400.0],["2020-08-07",5.92,5.93,5.6,5.64,5987900.0],["2020-08-10",5.74,5.87,5.63,5.8,5305300.0],["2020-08-11",5.8,5.82,5.55,5.55,4379700.0],["2020-08-12",5.72,5.8,5.62,5.79,3916200.0],["2020-08-13",5.71,5.88,5.67,5.74,3081800.0],["2020-08-14",5.75,5.75,5.61,5.63,4432600.0],["2020-08-17",5.68,5.72,5.52,5.6,2695100.0],["2020-08-18",5.62,5.66,5.375,5.51,3251700.0],["2020-08-19",5.5,5.61,5.42,5.44,2283900.0],["2020-08-20",5.41,5.479,5.35,5.41,1810600.0],["2020-08-21",5.39,5.42,5.26,5.31,2083700.0],["2020-08-24",5.33,5.5,5.22,5.49,2909300.0],["2020-08-25",5.49,5.54,5.39,5.47,1754800.0],["2020-08-26",5.45,5.5,5.35,5.36,1896600.0],["2020-08-27",5.36,5.46,5.32,5.42,1855100.0],["2020-08-28",5.4,5.7,5.4,5.67,4064100.0],["2020-08-31",5.655,5.69,5.46,5.57,2795500.0],["2020-09-01",5.529,5.55,5.42,5.45,2191600.0],["2020-09-02",5.49,5.55,5.4,5.46,2051700.0],["2020-09-03",5.42,5.58,5.265,5.39,2816000.0],["2020-09-04",5.383,5.46,5.15,5.39,3165600.0],["2020-09-08",5.33,5.37,5.22,5.24,1774600.0],["2020-09-09",5.28,5.36,5.16,5.28,2142000.0],["2020-09-10",5.3,5.42,5.26,5.29,2132400.0],["2020-09-11",5.33,5.34,5.07,5.21,2606400.0],["2020-09-14",5.2,5.42,5.18,5.41,2161200.0],["2020-09-15",5.42,5.55,5.34,5.39,2128400.0],["2020-09-16",5.39,5.59,5.365,5.4,3136400.0],["2020-09-17",5.36,5.37,5.19,5.24,2131200.0],["2020-09-18",5.27,5.34,5.2,5.29,2182800.0],["2020-09-21",5.21,5.232,5.05,5.12,2854900.0],["2020-09-22",5.14,5.41,5.05,5.31,3848300.0],["2020-09-23",5.27,5.278,5.0,5.05,4044600.0],["2020-09-24",5.0,5.29,4.96,5.13,2874200.0],["2020-09-25",5.11,5.155,4.975,5.08,2242900.0],["2020-09-28",5.13,5.18,4.96,4.96,2440200.0],["2020-09-29",4.96,5.15,4.92,5.05,2808000.0],["2020-09-30",5.06,5.16,5.0,5.01,1614500.0],["2020-10-01",5.04,5.1,4.97,5.0,1656900.0],["2020-10-02",4.94,5.07,4.915,5.03,2404500.0],["2020-10-05",5.02,5.25,5.02,5.24,2941000.0],["2020-10-06",5.2,5.28,5.03,5.04,2389400.0],["2020-10-07",5.096,5.36,5.09,5.32,2937700.0],["2020-10-08",5.42,5.91,5.38,5.85,7469600.0],["2020-10-09",6.0,6.06,5.69,5.74,7503900.0],["2020-10-12",5.76,6.08,5.76,5.9,5561700.0],["2020-10-13",5.8,5.9,5.67,5.72,3008600.0],["2020-10-14",5.75,5.84,5.55,5.62,2249800.0],["2020-10-15",5.5,5.55,5.365,5.49,2113800.0],["2020-10-16",5.545,5.545,5.37,5.43,1816900.0],["2020-10-19",5.47,5.81,5.41,5.75,3847600.0],["2020-10-20",5.67,5.8,5.575,5.68,1985900.0],["2020-10-21",5.68,5.99,5.667,5.89,3641300.0],["2020-10-22",5.93,6.09,5.86,6.07,3367300.0],["2020-10-23",6.08,6.1,5.79,5.83,2464500.0],["2020-10-26",5.79,5.8,5.51,5.53,2056100.0],["2020-10-27",5.57,5.69,5.5,5.58,1483800.0],["2020-10-28",5.39,5.59,5.33,5.47,2279200.0],["2020-10-29",5.51,5.61,5.35,5.57,1589400.0],["2020-10-30",5.53,5.53,5.17,5.29,3426300.0],["2020-11-02",5.38,6.12,5.33,6.01,8233700.0],["2020-11-03",6.01,6.13,5.76,6.04,5678100.0],["2020-11-04",5.79,5.84,5.44,5.54,7021200.0],["2020-11-05",5.89,6.52,5.68,6.465,15885500.0],["2020-11-06",7.08,8.44,6.7,7.51,45759200.0],["2020-11-09",8.61,8.81,7.11,7.23,19548000.0],["2020-11-10",6.88,7.319,6.66,7.27,7933400.0],["2020-11-11",6.92,7.34,6.63,7.12,8083800.0],["2020-11-12",6.89,7.22,6.85,6.91,4278000.0],["2020-11-13",7.04,7.099,6.81,7.09,8534300.0],["2020-11-16",7.17,7.33,6.93,7.12,4546200.0],["2020-11-17",7.02,7.46,6.97,7.36,5114800.0],["2020-11-18",7.403,7.69,7.25,7.26,4650200.0],["2020-11-19",7.21,7.35,7.145,7.22,2791900.0],["2020-11-20",7.23,7.41,7.032,7.22,3856100.0],["2020-11-23",7.28,7.47,7.05,7.34,4599700.0],["2020-11-24",7.98,8.25,7.671,8.02,9177900.0],["2020-11-25",7.85,8.1,7.67,7.97,4451700.0],["2020-11-27",7.97,8.555,7.63,8.47,7217500.0],["2020-11-30",8.69,8.99,8.1,8.85,13735600.0],["2020-12-01",9.0,9.15,8.24,8.32,7558100.0],["2020-12-02",8.46,8.88,8.4,8.55,13218100.0],["2020-12-03",8.559,8.91,8.26,8.8,5815000.0],["2020-12-04",8.96,9.04,8.44,8.63,9240400.0],["2020-12-07",8.57,8.64,8.22,8.47,4583300.0],["2020-12-08",8.34,8.69,8.295,8.64,3088400.0],["2020-12-09",8.62,8.789,8.16,8.32,3616400.0],["2020-12-10",8.185,8.44,8.12,8.14,3525600.0],["2020-12-11",8.12,8.124,7.91,7.98,3136200.0],["2020-12-14",8.04,8.19,7.84,7.87,2681200.0],["2020-12-15",7.89,8.135,7.695,8.12,3094600.0],["2020-12-16",8.34,8.35,7.95,8.11,3489700.0],["2020-12-17",8.12,8.13,7.88,7.9,2626200.0],["2020-12-18",7.88,7.98,7.725,7.78,2096600.0],["2020-12-21",7.55,7.77,7.445,7.47,2631900.0],["2020-12-22",7.49,7.7,7.4,7.58,2346000.0],["2020-12-23",7.561,7.91,7.38,7.68,3146300.0],["2020-12-24",7.716,7.73,7.45,7.48,1537900.0],["2020-12-28",7.53,7.58,7.28,7.3,2408800.0],["2020-12-29",7.34,7.47,7.02,7.12,2901600.0],["2020-12-30",7.14,7.35,7.093,7.24,2183100.0],["2020-12-31",7.2,7.215,6.9,6.94,2819600.0],["2021-01-04",6.96,7.7,6.95,7.61,6094600.0],["2021-01-05",7.668,7.78,7.405,7.52,4570200.0],["2021-01-06",8.49,9.07,8.11,8.65,16559500.0],["2021-01-07",9.12,9.37,8.78,8.81,10473500.0],["2021-01-08",8.88,9.09,8.6,9.06,5245400.0],["2021-01-11",8.85,10.0,8.81,9.8,8303000.0],["2021-01-12",9.91,10.079,9.56,9.76,5539300.0],["2021-01-13",9.73,10.84,9.69,10.7,9588600.0],["2021-01-14",10.91,11.62,10.9,11.26,9774100.0],["2021-01-15",11.5,11.75,10.81,10.93,9244300.0],["2021-01-19",11.13,11.2,10.73,11.09,4573400.0],["2021-01-20",10.99,11.21,10.77,10.95,3050800.0],["2021-01-21",10.95,11.03,10.642,10.74,3494400.0],["2021-01-22",10.6,10.84,10.41,10.65,2825300.0],["2021-01-25",10.54,10.62,9.81,9.91,5642600.0],["2021-01-26",9.93,10.61,9.917,10.38,5212700.0],["2021-01-27",10.09,10.82,9.97,10.34,4931100.0],["2021-01-28",10.38,10.74,10.12,10.48,3858300.0],["2021-01-29",10.45,11.07,10.23,10.35,5436900.0],["2021-02-01",10.36,10.47,10.02,10.2,2873300.0],["2021-02-02",10.35,11.6,10.2,11.35,9871800.0],["2021-02-03",11.67,12.75,11.53,12.25,12799700.0],["2021-02-04",12.4,12.77,11.65,12.19,6345400.0],["2021-02-05",12.29,12.4,11.88,12.01,3803900.0],["2021-02-08",12.16,12.93,12.08,12.82,6099600.0],["2021-02-09",13.16,14.08,12.97,13.59,14040500.0],["2021-02-10",15.6,15.83,13.83,15.55,30221800.0],["2021-02-11",15.37,15.4,12.02,12.15,25226700.0],["2021-02-12",11.65,13.09,11.2,12.27,23371800.0],["2021-02-16",12.817,13.47,12.54,13.19,11061300.0],["2021-02-17",12.909,12.97,12.2,12.48,6293500.0],["2021-02-18",12.3,12.68,11.705,11.72,6125900.0],["2021-02-19",11.79,12.38,11.77,12.3,4608900.0],["2021-02-22",11.875,12.18,11.67,11.69,4551600.0],["2021-02-23",11.2,11.28,10.1,11.13,6365600.0],["2021-02-24",11.3,11.49,11.11,11.41,4466000.0],["2021-02-25",11.41,11.48,10.715,10.79,4620400.0],["2021-02-26",10.5,11.04,10.32,10.45,5245600.0],["2021-03-01",10.61,11.17,10.55,11.03,3917000.0],["2021-03-02",11.08,11.67,10.575,10.62,6069400.0],["2021-03-03",10.7,10.843,10.21,10.31,3732500.0],["2021-03-04",10.14,10.4,9.37,9.64,6800000.0],["2021-03-05",9.67,9.75,8.66,9.48,5733100.0],["2021-03-08",9.5,9.79,9.177,9.44,3046400.0],["2021-03-09",9.76,10.08,9.66,9.96,3345600.0],["2021-03-10",10.16,10.32,9.5,9.73,3708300.0],["2021-03-11",9.95,10.52,9.83,10.48,4363000.0],["2021-03-12",10.19,10.49,9.97,10.34,4066900.0],["2021-03-15",10.465,10.91,10.3,10.67,5134700.0],["2021-03-16",10.91,10.94,10.04,10.19,3675900.0],["2021-03-17",9.97,10.24,9.83,10.23,3977600.0],["2021-03-18",10.19,10.45,9.76,9.79,3900200.0],["2021-03-19",9.9,10.26,9.82,10.15,2133600.0],["2021-03-22",10.21,10.21,9.67,9.75,2421900.0],["2021-03-23",9.67,9.85,9.48,9.54,2400600.0],["2021-03-24",9.59,9.7,9.25,9.26,3384300.0],["2021-03-25",9.09,9.545,8.98,9.51,2802500.0],["2021-03-26",9.56,9.63,9.11,9.29,2709100.0],["2021-03-29",9.25,9.48,9.1,9.16,2584400.0],["2021-03-30",9.09,9.32,8.96,9.3,1764600.0],["2021-03-31",9.46,9.72,9.36,9.46,3165800.0],["2021-04-01",9.63,9.87,9.4,9.41,2312600.0],["2021-04-05",9.57,9.59,9.22,9.33,1583800.0],["2021-04-06",9.3,9.34,9.06,9.13,1985300.0],["2021-04-07",9.12,9.12,8.71,8.71,3046400.0],["2021-04-08",8.77,8.87,8.545,8.79,1830300.0],["2021-04-09",8.74,9.085,8.65,8.88,2786100.0],["2021-04-12",8.69,8.72,8.12,8.17,3788400.0],["2021-04-13",8.065,8.47,8.04,8.41,2688900.0],["2021-04-14",8.36,8.4,8.16,8.24,1854900.0],["2021-04-15",8.3,8.45,8.06,8.14,2456500.0],["2021-04-16",8.19,8.38,7.94,8.36,2235500.0],["2021-04-19",8.32,8.55,8.12,8.2,2284000.0],["2021-04-20",8.221,8.31,7.65,7.71,3457900.0],["2021-04-21",7.655,8.12,7.568,8.08,2104200.0],["2021-04-22",8.11,8.24,7.985,8.03,2373200.0],["2021-04-23",8.07,8.29,7.93,8.23,1506300.0],["2021-04-26",8.26,8.41,8.1,8.36,1520400.0],["2021-04-27",8.38,8.44,8.195,8.21,1178600.0],["2021-04-28",8.11,8.51,7.96,8.42,2213000.0],["2021-04-29",8.39,8.4,8.0,8.28,2437700.0],["2021-04-30",8.11,8.34,8.05,8.14,1346200.0],["2021-05-03",8.15,8.16,7.815,7.83,2435300.0],["2021-05-04",7.77,7.97,7.54,7.96,2758900.0],["2021-05-05",7.94,8.0,7.773,7.89,1902900.0],["2021-05-06",7.83,7.84,7.49,7.62,2838200.0],["2021-05-07",7.19,7.99,7.16,7.69,5174200.0],["2021-05-10",7.68,7.7,7.26,7.29,3797700.0],["2021-05-11",7.09,7.44,6.99,7.38,2998800.0],["2021-05-12",7.37,7.49,7.12,7.16,2172300.0],["2021-05-13",7.14,7.39,7.0,7.175,2747700.0],["2021-05-14",7.2,7.385,7.13,7.29,1769500.0],["2021-05-17",7.32,7.45,7.211,7.43,1801800.0],["2021-05-18",7.47,7.63,7.42,7.53,1578000.0],["2021-05-19",7.44,7.54,7.25,7.42,1555600.0],["2021-05-20",7.49,7.64,7.33,7.42,1313800.0],["2021-05-21",7.47,7.52,7.35,7.38,1182100.0],["2021-05-24",7.4,7.439,7.22,7.34,1214000.0],["2021-05-25",7.37,7.7,7.37,7.47,2037300.0],["2021-05-26",7.53,7.84,7.44,7.77,1680700.0],["2021-05-27",7.88,7.88,7.61,7.82,1946200.0],["2021-05-28",7.89,9.01,7.87,9.01,15461000.0],["2021-06-01",8.85,8.9,8.11,8.25,7180900.0],["2021-06-02",8.36,8.98,8.25,8.97,6217800.0],["2021-06-03",8.91,9.36,8.54,8.56,6901700.0],["2021-06-04",8.79,8.968,8.54,8.61,4020100.0],["2021-06-07",8.62,9.08,8.48,9.06,3170400.0],["2021-06-08",9.2,9.24,8.69,8.95,3283600.0],["2021-06-09",8.96,9.42,8.9,9.03,4257200.0],["2021-06-10",9.11,9.12,8.624,8.76,2508900.0],["2021-06-11",8.78,8.94,8.7,8.91,1954000.0],["2021-06-14",9.05,9.36,8.77,8.87,3489600.0],["2021-06-15",8.91,9.129,8.693,8.72,2240900.0],["2021-06-16",8.71,8.738,8.46,8.61,1676900.0],["2021-06-17",8.57,8.75,8.46,8.56,1669100.0],["2021-06-18",8.52,8.63,8.32,8.35,1887900.0],["2021-06-21",8.35,8.6,8.2,8.56,1976200.0],["2021-06-22",8.525,8.55,8.36,8.52,1241800.0],["2021-06-23",8.54,8.795,8.52,8.65,1353500.0],["2021-06-24",8.79,9.09,8.67,9.03,2402200.0],["2021-06-25",9.03,9.06,8.84,8.88,1463300.0],["2021-06-28",8.9,9.12,8.86,8.89,2108200.0],["2021-06-29",8.97,9.088,8.65,8.7,1934900.0],["2021-06-30",8.67,8.8,8.435,8.6,2330600.0],["2021-07-01",8.6,8.71,8.42,8.58,1360600.0],["2021-07-02",8.62,8.62,8.27,8.35,1616200.0],["2021-07-06",8.33,8.42,8.09,8.1,1798000.0],["2021-07-07",8.1,8.14,7.73,8.0,2308000.0],["2021-07-08",7.81,8.03,7.735,7.99,1187300.0],["2021-07-09",8.05,8.13,7.901,8.07,1050000.0],["2021-07-12",8.02,8.137,7.88,8.04,1305900.0],["2021-07-13",8.15,8.595,8.09,8.11,2630000.0],["2021-07-14",8.21,8.26,7.64,7.67,2122400.0],["2021-07-15",7.72,7.74,7.39,7.54,1708500.0],["2021-07-16",7.58,7.59,7.12,7.18,2041900.0],["2021-07-19",7.04,7.18,6.95,7.16,2036200.0],["2021-07-20",7.19,7.36,7.0,7.33,1035600.0],["2021-07-21",7.34,7.49,7.28,7.43,923500.0],["2021-07-22",7.48,7.5,7.205,7.23,893200.0],["2021-07-23",7.24,7.247,7.045,7.15,871400.0],["2021-07-26",7.1,7.38,7.05,7.29,1326600.0],["2021-07-27",7.25,7.285,7.02,7.13,1351200.0],["2021-07-28",7.25,7.69,7.18,7.64,2528400.0],["2021-07-29",7.74,7.76,7.46,7.56,1248600.0],["2021-07-30",7.5,7.6,7.36,7.37,850400.0],["2021-08-02",7.39,7.605,7.32,7.33,967900.0],["2021-08-03",7.35,7.4,7.27,7.39,901300.0],["2021-08-04",7.29,7.415,7.1,7.11,1384200.0],["2021-08-05",7.13,7.56,7.071,7.41,1795600.0],["2021-08-06",7.4,7.48,7.08,7.31,1522800.0],["2021-08-09",7.22,7.28,7.04,7.22,2052000.0],["2021-08-10",7.17,7.33,7.06,7.24,1778600.0],["2021-08-11",7.21,7.22,6.86,6.92,2661300.0],["2021-08-12",6.95,6.95,6.57,6.64,3011500.0],["2021-08-13",6.65,6.66,6.41,6.47,4230000.0],["2021-08-16",6.38,6.56,6.3,6.42,2149500.0],["2021-08-17",6.35,6.55,6.31,6.37,1303900.0],["2021-08-18",6.39,6.72,6.25,6.4,1812300.0],["2021-08-19",6.45,6.49,6.14,6.16,1987300.0],["2021-08-20",6.15,6.33,6.13,6.17,1250100.0],["2021-08-23",6.21,6.44,6.21,6.38,1219200.0],["2021-08-24",6.42,6.6,6.34,6.59,1519300.0],["2021-08-25",6.58,6.62,6.441,6.51,1154900.0],["2021-08-26",6.53,6.6,6.35,6.41,1266700.0],["2021-08-27",6.4,6.54,6.37,6.48,1110000.0],["2021-08-30",6.51,6.51,6.35,6.41,1294500.0],["2021-08-31",6.38,6.7,6.38,6.61,1741300.0],["2021-09-01",6.62,6.721,6.444,6.47,1610800.0],["2021-09-02",6.47,6.71,6.45,6.6,1492500.0],["2021-09-03",6.61,6.68,6.44,6.5,1372300.0],["2021-09-07",6.5,6.587,6.36,6.37,1150000.0],["2021-09-08",6.36,6.36,6.14,6.16,1950900.0],["2021-09-09",6.16,6.28,6.065,6.21,1656700.0],["2021-09-10",6.24,6.25,6.12,6.13,1503600.0],["2021-09-13",6.19,6.21,6.01,6.05,1470200.0],["2021-09-14",6.06,6.095,5.8,5.83,2427100.0],["2021-09-15",5.85,6.03,5.825,5.91,1376900.0],["2021-09-16",5.91,5.98,5.87,5.93,954900.0],["2021-09-17",5.88,5.98,5.785,5.975,1968200.0],["2021-09-20",5.72,5.76,5.59,5.72,2229200.0],["2021-09-21",5.74,5.82,5.63,5.67,1843600.0],["2021-09-22",5.74,6.04,5.73,5.9,2165900.0],["2021-09-23",6.02,6.17,6.0,6.0,1849200.0],["2021-09-24",5.95,5.97,5.68,5.7,2225300.0],["2021-09-27",5.68,5.94,5.65,5.89,2238100.0],["2021-09-28",5.82,5.91,5.65,5.65,2009100.0],["2021-09-29",5.69,5.71,5.58,5.6,1419000.0],["2021-09-30",5.61,5.74,5.54,5.66,1619900.0],["2021-10-01",5.7,5.7,5.516,5.64,1427700.0],["2021-10-04",5.6,5.61,5.48,5.49,1896300.0],["2021-10-05",5.5,5.67,5.45,5.48,1885900.0],["2021-10-06",5.49,5.55,5.42,5.47,1899300.0],["2021-10-07",5.5,5.7,5.41,5.58,1928600.0],["2021-10-08",5.6,5.668,5.46,5.48,1233000.0],["2021-10-11",5.47,5.5,5.37,5.37,1314700.0],["2021-10-12",5.42,5.48,5.36,5.39,1142600.0],["2021-10-13",5.42,5.5,5.37,5.44,1680500.0],["2021-10-14",5.535,5.72,5.475,5.53,2475300.0],["2021-10-15",5.55,5.58,5.44,5.48,1740800.0],["2021-10-18",5.44,5.51,5.35,5.36,1780900.0],["2021-10-19",5.37,5.83,5.34,5.81,4679000.0],["2021-10-20",5.84,5.91,5.635,5.8,3121800.0],["2021-10-21",5.78,6.05,5.77,5.95,3423400.0],["2021-10-22",5.95,5.95,5.6,5.65,2002600.0],["2021-10-25",5.62,5.64,5.495,5.56,2023100.0],["2021-10-26",5.593,5.64,5.445,5.48,1841900.0],["2021-10-27",5.47,5.54,5.29,5.29,1931900.0],["2021-10-28",5.32,5.35,5.21,5.28,2105200.0],["2021-10-29",5.27,5.35,5.19,5.19,2372600.0],["2021-11-01",5.2,5.488,5.155,5.42,3043200.0],["2021-11-02",5.41,5.42,5.23,5.36,2195000.0],["2021-11-03",5.31,5.66,5.3,5.52,2238700.0],["2021-11-04",5.56,5.62,5.39,5.41,2450000.0],["2021-11-05",5.39,5.39,5.11,5.34,4875000.0],["2021-11-08",5.68,6.79,5.64,6.71,14574600.0],["2021-11-09",6.24,6.28,5.52,5.7,14509400.0],["2021-11-10",5.54,5.76,5.43,5.47,6058800.0],["2021-11-11",5.45,5.84,5.44,5.68,4262200.0],["2021-11-12",5.81,6.27,5.73,6.26,8394700.0],["2021-11-15",6.29,6.439,5.92,5.94,7380000.0],["2021-11-16",5.904,5.93,5.61,5.81,3636100.0],["2021-11-17",5.77,5.85,5.52,5.55,2961800.0],["2021-11-18",5.49,5.49,4.86,4.89,7324400.0],["2021-11-19",5.085,5.13,4.87,4.93,3292800.0],["2021-11-22",4.92,4.92,4.64,4.69,3923800.0],["2021-11-23",4.7,4.87,4.56,4.68,3054100.0],["2021-11-24",4.67,4.91,4.57,4.81,2379600.0],["2021-11-26",4.56,4.74,4.56,4.67,1947200.0],["2021-11-29",4.698,4.698,4.38,4.46,3633100.0],["2021-11-30",4.44,4.57,4.26,4.53,3161300.0],["2021-12-01",4.6,4.61,4.21,4.21,3387100.0],["2021-12-02",4.21,4.45,4.12,4.4,3453500.0],["2021-12-03",4.4,4.4,4.12,4.16,2547200.0],["2021-12-06",4.12,4.385,3.96,4.32,2676000.0],["2021-12-07",4.38,4.585,4.36,4.51,2674500.0],["2021-12-08",4.51,4.73,4.4,4.6,2149800.0],["2021-12-09",4.54,4.66,4.43,4.49,1764000.0],["2021-12-10",4.49,4.555,4.22,4.26,1974500.0],["2021-12-13",4.2,4.23,4.02,4.16,2370300.0],["2021-12-14",4.06,4.23,4.05,4.08,2140600.0],["2021-12-15",4.08,4.14,3.88,4.11,2956900.0],["2021-12-16",4.144,4.2,3.97,3.99,2525600.0],["2021-12-17",3.94,4.34,3.9,4.31,3251300.0],["2021-12-20",4.1,4.23,4.02,4.1,2159400.0],["2021-12-21",4.1,4.35,4.08,4.27,2317000.0],["2021-12-22",4.21,4.27,4.142,4.22,1881600.0],["2021-12-23",4.21,4.345,4.16,4.26,2318600.0],["2021-12-27",4.27,4.3,4.12,4.18,2031000.0],["2021-12-28",4.12,4.17,3.93,3.96,3084900.0],["2021-12-29",3.93,3.99,3.81,3.85,4436100.0],["2021-12-30",3.795,4.18,3.792,4.01,4337300.0],["2021-12-31",3.97,4.13,3.91,3.92,3271300.0],["2022-01-03",3.99,4.29,3.94,4.2,2695300.0],["2022-01-04",4.14,4.18,3.95,4.11,2775200.0],["2022-01-05",4.06,4.19,3.85,3.86,2504300.0],["2022-01-06",3.87,3.97,3.74,3.81,2913400.0],["2022-01-07",3.83,4.03,3.815,3.9,1799400.0],["2022-01-10",3.97,4.07,3.84,3.96,3202600.0],["2022-01-11",3.94,4.15,3.88,4.06,2247600.0],["2022-01-12",4.09,4.14,3.945,4.03,1595200.0],["2022-01-13",4.03,4.06,3.88,3.9,1884100.0],["2022-01-14",3.88,3.94,3.785,3.93,1915200.0],["2022-01-18",3.83,3.86,3.67,3.68,3009600.0],["2022-01-19",3.7,3.74,3.58,3.59,2487300.0],["2022-01-20",3.62,3.77,3.56,3.57,2527000.0],["2022-01-21",3.52,3.565,3.41,3.43,2689100.0],["2022-01-24",3.3,3.44,3.12,3.43,3973800.0],["2022-01-25",3.38,3.55,3.335,3.48,2147400.0],["2022-01-26",3.54,3.59,3.37,3.41,2026000.0],["2022-01-27",3.45,3.45,3.27,3.3,2175800.0],["2022-01-28",3.28,3.505,3.22,3.41,2822600.0],["2022-01-31",3.39,3.716,3.37,3.69,2047500.0],["2022-02-01",3.7,3.88,3.66,3.83,2274500.0],["2022-02-02",3.83,3.83,3.685,3.72,998400.0],["2022-02-03",3.66,3.67,3.48,3.48,1670700.0],["2022-02-04",3.49,3.65,3.43,3.63,1705400.0],["2022-02-07",3.63,3.81,3.63,3.65,1398500.0],["2022-02-08",3.67,3.725,3.59,3.72,1606100.0],["2022-02-09",3.76,4.005,3.76,3.96,3056800.0],["2022-02-10",3.86,4.09,3.781,3.94,2704000.0],["2022-02-11",3.96,4.13,3.89,4.04,3369600.0],["2022-02-14",3.94,4.06,3.793,3.81,2454000.0],["2022-02-15",3.91,3.99,3.87,3.95,1551800.0],["2022-02-16",3.96,4.04,3.85,3.98,1355000.0],["2022-02-17",3.91,3.965,3.75,3.79,1304700.0],["2022-02-18",3.82,3.83,3.48,3.53,3353700.0],["2022-02-22",3.46,3.49,3.34,3.37,1766800.0],["2022-02-23",3.4,3.49,3.32,3.33,1833300.0],["2022-02-24",3.16,3.47,3.11,3.46,1785100.0],["2022-02-25",3.47,3.545,3.41,3.54,1475000.0],["2022-02-28",3.54,3.59,3.44,3.58,1401800.0],["2022-03-01",3.52,3.59,3.4,3.45,1727700.0],["2022-03-02",3.47,3.55,3.315,3.53,1875700.0],["2022-03-03",3.53,3.56,3.3,3.3,1181900.0],["2022-03-04",3.26,3.32,3.15,3.19,1321900.0],["2022-03-07",3.16,3.21,3.06,3.07,1503900.0],["2022-03-08",3.07,3.22,3.0,3.12,1844300.0],["2022-03-09",3.2,3.31,3.125,3.18,2676300.0],["2022-03-10",3.14,3.26,3.03,3.25,1854500.0],["2022-03-11",3.26,3.3,3.09,3.09,995700.0],["2022-03-14",3.1,3.11,2.96,3.0,2032200.0],["2022-03-15",3.0,3.1,2.955,3.1,1661600.0],["2022-03-16",3.13,3.34,3.12,3.34,1783500.0],["2022-03-17",3.32,3.5,3.26,3.48,1422200.0],["2022-03-18",3.46,3.665,3.44,3.61,1943900.0],["2022-03-21",3.6,3.685,3.51,3.58,1637900.0],["2022-03-22",3.6,3.775,3.585,3.69,2494500.0],["2022-03-23",3.8,3.86,3.63,3.67,2133300.0],["2022-03-24",3.69,4.08,3.57,3.99,7186500.0],["2022-03-25",4.17,4.29,3.82,4.25,12730000.0],["2022-03-28",4.0,4.1,3.831,3.95,4432100.0],["2022-03-29",3.98,4.16,3.86,4.01,3811700.0],["2022-03-30",4.12,4.31,4.01,4.07,3873100.0],["2022-03-31",4.05,4.07,3.87,3.89,2112400.0],["2022-04-01",3.94,4.05,3.851,3.9,3158800.0],["2022-04-04",3.97,4.0,3.78,3.92,2286300.0],["2022-04-05",3.92,3.97,3.79,3.82,1924400.0],["2022-04-06",3.83,3.83,3.62,3.66,2406600.0],["2022-04-07",3.74,3.75,3.49,3.57,2024000.0],["2022-04-08",3.54,3.57,3.47,3.48,1317500.0],["2022-04-11",3.41,3.48,3.31,3.42,1693200.0],["2022-04-12",3.49,3.56,3.365,3.39,1332000.0],["2022-04-13",3.4,3.49,3.339,3.49,1042100.0],["2022-04-14",3.46,3.49,3.37,3.44,1344100.0],["2022-04-18",3.45,3.45,3.21,3.26,1546400.0],["2022-04-19",3.24,3.35,3.18,3.33,1438000.0],["2022-04-20",3.37,3.37,3.19,3.21,1235900.0],["2022-04-21",3.26,3.27,3.09,3.12,1502300.0],["2022-04-22",3.12,3.19,3.02,3.06,1258600.0],["2022-04-25",3.04,3.1,3.0,3.08,1495400.0],["2022-04-26",3.05,3.055,2.91,2.91,1868000.0],["2022-04-27",2.9,3.02,2.88,2.92,1730600.0],["2022-04-28",2.96,3.08,2.84,3.04,1857300.0],["2022-04-29",3.03,3.165,3.01,3.02,1341900.0],["2022-05-02",3.01,3.13,2.95,3.13,1688500.0],["2022-05-03",3.12,3.2,3.045,3.08,1096100.0],["2022-05-04",3.08,3.25,2.975,3.24,1505300.0],["2022-05-05",3.2,3.205,3.0,3.01,1144500.0],["2022-05-06",3.0,3.04,2.885,2.96,1636300.0],["2022-05-09",2.91,2.98,2.82,2.83,4010300.0],["2022-05-10",2.98,3.37,2.96,3.18,5894300.0],["2022-05-11",3.28,3.28,2.98,2.98,3352000.0],["2022-05-12",2.95,3.169,2.885,3.09,4559700.0],["2022-05-13",3.14,3.315,3.11,3.27,3361000.0],["2022-05-16",3.28,3.49,3.23,3.43,3092400.0],["2022-05-17",3.51,3.61,3.43,3.54,1653200.0],["2022-05-18",3.52,3.535,3.315,3.32,1256600.0],["2022-05-19",3.32,3.495,3.28,3.42,1582400.0],["2022-05-20",3.47,3.54,3.28,3.39,1205600.0],["2022-05-23",3.43,3.442,3.17,3.18,1228100.0],["2022-05-24",3.16,3.16,3.0,3.03,1569600.0],["2022-05-25",3.02,3.13,3.0,3.04,1315000.0],["2022-05-26",3.05,3.175,3.02,3.1,1492700.0],["2022-05-27",3.02,3.17,2.9,3.05,2850000.0],["2022-05-31",3.0,3.08,2.925,3.01,2063000.0],["2022-06-01",3.01,3.055,2.85,2.86,3544100.0],["2022-06-02",2.86,3.03,2.84,2.97,2200800.0],["2022-06-03",2.93,2.935,2.85,2.91,1791000.0],["2022-06-06",2.93,2.98,2.85,2.87,2353100.0],["2022-06-07",2.8,3.11,2.8,3.03,3602600.0],["2022-06-08",2.99,3.101,2.925,2.93,1459200.0],["2022-06-09",2.92,2.92,2.8,2.82,2148200.0],["2022-06-10",2.76,2.814,2.71,2.73,2028000.0],["2022-06-13",2.64,2.76,2.58,2.59,2784600.0],["2022-06-14",2.59,2.67,2.57,2.61,1448400.0],["2022-06-15",2.64,2.75,2.62,2.72,1519800.0],["2022-06-16",2.64,2.73,2.59,2.68,2314500.0],["2022-06-17",2.7,2.81,2.687,2.76,2030300.0],["2022-06-21",2.81,2.86,2.775,2.79,1523700.0],["2022-06-22",2.76,2.89,2.75,2.78,1375900.0],["2022-06-23",2.79,2.96,2.77,2.95,1622100.0],["2022-06-24",2.99,3.15,2.96,3.11,1997000.0],["2022-06-27",3.11,3.122,2.995,3.09,1364200.0],["2022-06-28",3.08,3.135,3.01,3.04,1263600.0],["2022-06-29",3.03,3.05,2.87,2.88,985000.0],["2022-06-30",2.85,2.86,2.74,2.82,1525200.0],["2022-07-01",2.8,2.895,2.79,2.86,738400.0],["2022-07-05",2.82,2.975,2.77,2.97,1709200.0],["2022-07-06",2.95,3.06,2.94,3.01,1773500.0],["2022-07-07",3.05,3.12,2.97,3.11,1789700.0],["2022-07-08",3.09,3.268,3.04,3.13,1627000.0],["2022-07-11",3.09,3.18,2.955,2.96,1238800.0],["2022-07-12",2.98,3.01,2.915,2.99,1072700.0],["2022-07-13",2.94,3.04,2.905,2.99,828400.0],["2022-07-14",2.95,3.14,2.84,3.12,3728700.0],["2022-07-15",3.13,3.18,2.9,2.94,1900400.0],["2022-07-18",2.96,3.12,2.915,3.01,2681800.0],["2022-07-19",3.04,3.145,2.92,2.98,3550000.0],["2022-07-20",3.0,3.33,2.96,3.31,6262500.0],["2022-07-21",3.33,3.37,3.171,3.27,3548400.0],["2022-07-22",3.3,3.3,3.01,3.04,2151900.0],["2022-07-25",3.04,3.105,2.889,3.05,2131000.0],["2022-07-26",3.02,3.03,2.92,2.93,1588500.0],["2022-07-27",2.99,2.99,2.882,2.97,1707800.0],["2022-07-28",2.99,3.13,2.96,3.11,2300500.0],["2022-07-29",3.08,3.18,3.02,3.15,1600900.0],["2022-08-01",3.16,3.24,3.07,3.18,1673400.0],["2022-08-02",3.16,3.355,3.16,3.31,2512500.0],["2022-08-03",3.32,3.455,3.29,3.42,1781700.0],["2022-08-04",3.43,3.49,3.34,3.42,1702600.0],["2022-08-05",3.34,3.43,3.28,3.41,1047700.0],["2022-08-08",3.43,3.6,3.42,3.58,2688400.0],["2022-08-09",3.34,3.36,3.07,3.09,3674000.0],["2022-08-10",3.14,3.15,2.98,3.03,3588100.0],["2022-08-11",3.07,3.225,3.04,3.05,2645900.0],["2022-08-12",3.11,3.19,3.02,3.17,1876500.0],["2022-08-15",3.15,3.4,3.14,3.4,2935200.0],["2022-08-16",3.37,3.48,3.29,3.41,1891400.0],["2022-08-17",3.37,3.44,3.19,3.19,3242400.0],["2022-08-18",3.18,3.18,3.05,3.08,1330000.0],["2022-08-19",3.06,3.06,2.935,2.94,2432900.0],["2022-08-22",2.92,2.95,2.87,2.92,1807400.0],["2022-08-23",2.92,2.96,2.9,2.92,1337100.0],["2022-08-24",2.94,3.105,2.91,3.1,1906900.0],["2022-08-25",3.16,3.352,3.13,3.33,2583900.0],["2022-08-26",3.29,3.323,3.1,3.13,1653900.0],["2022-08-29",3.07,3.22,3.065,3.16,1141600.0],["2022-08-30",3.21,3.21,2.97,2.97,1667500.0],["2022-08-31",3.0,3.08,2.94,3.05,1784800.0],["2022-09-01",3.02,3.04,2.88,2.96,1580200.0],["2022-09-02",3.0,3.01,2.93,2.97,1438800.0],["2022-09-06",2.9,2.97,2.85,2.89,1653000.0],["2022-09-07",2.86,2.965,2.84,2.96,1082600.0],["2022-09-08",2.91,3.09,2.9,3.06,1205800.0],["2022-09-09",3.09,3.25,3.07,3.18,1932200.0],["2022-09-12",3.18,3.28,3.175,3.27,1604500.0],["2022-09-13",3.13,3.19,3.09,3.09,1365700.0],["2022-09-14",3.09,3.12,3.02,3.11,702400.0],["2022-09-15",3.06,3.239,3.06,3.19,949800.0],["2022-09-16",3.12,3.13,3.01,3.05,1206800.0],["2022-09-19",3.01,3.08,2.98,3.06,697000.0],["2022-09-20",3.04,3.06,2.97,3.01,844400.0],["2022-09-21",3.02,3.08,2.965,2.99,960400.0],["2022-09-22",2.97,3.0,2.85,2.86,2019200.0],["2022-09-23",2.83,2.88,2.76,2.86,1408800.0],["2022-09-26",2.83,2.99,2.83,2.83,1161700.0],["2022-09-27",2.87,2.95,2.84,2.9,2060700.0],["2022-09-28",2.91,3.1,2.89,3.09,1625800.0],["2022-09-29",3.01,3.04,2.91,2.93,1299700.0],["2022-09-30",2.91,2.935,2.81,2.82,1492600.0],["2022-10-03",2.85,2.939,2.77,2.93,1113200.0],["2022-10-04",2.97,3.07,2.96,3.01,1282800.0],["2022-10-05",2.96,2.975,2.895,2.96,482100.0],["2022-10-06",2.955,3.4,2.89,3.36,8117200.0],["2022-10-07",3.36,3.37,2.82,2.84,7639400.0],["2022-10-10",2.89,2.89,2.74,2.75,1483300.0],["2022-10-11",2.8,2.81,2.62,2.71,2521400.0],["2022-10-12",2.7,2.76,2.64,2.74,1995600.0],["2022-10-13",2.67,2.871,2.61,2.81,1755100.0],["2022-10-14",2.85,2.91,2.78,2.8,1255700.0],["2022-10-17",2.81,2.975,2.81,2.93,1570500.0],["2022-10-18",2.99,3.025,2.925,2.95,918200.0],["2022-10-19",2.94,2.96,2.85,2.86,666500.0],["2022-10-20",2.86,2.949,2.84,2.87,685000.0],["2022-10-21",2.86,2.96,2.82,2.94,982900.0],["2022-10-24",2.92,2.97,2.865,2.94,1597600.0],["2022-10-25",2.9,3.18,2.9,3.15,3179000.0],["2022-10-26",3.12,3.245,3.09,3.12,1711100.0],["2022-10-27",3.11,3.21,3.08,3.08,1187000.0],["2022-10-28",3.1,3.12,3.0,3.09,1383800.0],["2022-10-31",3.1,3.34,3.06,3.31,2778400.0],["2022-11-01",3.31,3.36,3.23,3.23,1374300.0],["2022-11-02",3.2,3.215,2.96,2.97,2119400.0],["2022-11-03",2.95,3.085,2.92,3.06,1720400.0],["2022-11-04",3.08,3.14,2.96,3.08,2291700.0],["2022-11-07",2.96,2.96,2.75,2.79,4098800.0],["2022-11-08",2.8,2.81,2.71,2.77,2391300.0],["2022-11-09",2.73,2.845,2.67,2.74,2321600.0],["2022-11-10",2.81,2.92,2.805,2.88,2462700.0],["2022-11-11",2.88,3.08,2.86,3.05,2720700.0],["2022-11-14",3.08,3.12,2.955,3.02,2564400.0],["2022-11-15",3.08,3.17,3.035,3.07,2222400.0],["2022-11-16",3.06,3.08,2.92,2.95,1774700.0],["2022-11-17",2.95,2.98,2.89,2.95,1474200.0],["2022-11-18",3.09,3.145,3.02,3.12,2727700.0],["2022-11-21",3.09,3.16,3.07,3.1,1423200.0],["2022-11-22",3.218,3.218,3.01,3.04,1525400.0],["2022-11-23",3.03,3.11,3.03,3.07,898200.0],["2022-11-25",3.06,3.14,3.05,3.13,494500.0],["2022-11-28",3.15,3.235,3.0,3.01,1507000.0],["2022-11-29",3.0,3.07,3.0,3.03,913000.0],["2022-11-30",3.03,3.12,3.022,3.11,903100.0],["2022-12-01",3.18,3.28,3.14,3.26,2172600.0],["2022-12-02",3.18,3.51,3.15,3.46,3267000.0],["2022-12-05",3.51,3.616,3.44,3.5,3358100.0],["2022-12-06",3.5,3.5,3.02,3.03,2990100.0],["2022-12-07",3.02,3.05,2.89,2.89,1725400.0],["2022-12-08",2.89,2.92,2.78,2.89,2342600.0],["2022-12-09",2.96,2.98,2.84,2.85,2318300.0],["2022-12-12",2.84,2.97,2.835,2.89,1468200.0],["2022-12-13",3.0,3.04,2.82,2.85,1796700.0],["2022-12-14",2.85,2.87,2.77,2.83,1301800.0],["2022-12-15",2.82,2.845,2.77,2.8,1511500.0],["2022-12-16",2.79,2.87,2.78,2.85,1532100.0],["2022-12-19",2.88,2.88,2.65,2.72,2437400.0],["2022-12-20",2.68,2.76,2.62,2.64,1722300.0],["2022-12-21",2.61,2.69,2.58,2.68,1461200.0],["2022-12-22",2.65,2.655,2.54,2.63,1126500.0],["2022-12-23",2.6,2.605,2.51,2.54,1458600.0],["2022-12-27",2.51,2.55,2.47,2.49,1982600.0],["2022-12-28",2.47,2.545,2.45,2.49,1590300.0],["2022-12-29",2.52,2.54,2.465,2.54,1500600.0],["2022-12-30",2.52,2.56,2.475,2.54,1607900.0],["2023-01-03",2.53,2.62,2.48,2.5,1150500.0],["2023-01-04",2.5,2.61,2.5,2.6,1550500.0],["2023-01-05",2.54,2.55,2.49,2.51,787500.0],["2023-01-06",2.51,2.565,2.48,2.54,796500.0],["2023-01-09",2.57,2.62,2.49,2.5,1188800.0],["2023-01-10",2.47,2.54,2.44,2.45,1379400.0],["2023-01-11",2.46,2.52,2.441,2.51,1652600.0],["2023-01-12",2.49,2.57,2.43,2.56,1497700.0],["2023-01-13",2.51,2.55,2.494,2.54,880900.0],["2023-01-17",2.54,2.57,2.46,2.51,1348600.0],["2023-01-18",2.5,2.56,2.46,2.47,1839000.0],["2023-01-19",2.45,2.48,2.4,2.42,1554300.0],["2023-01-20",2.41,2.5,2.39,2.5,1821400.0],["2023-01-23",2.5,2.54,2.49,2.52,1336200.0],["2023-01-24",2.51,2.52,2.44,2.45,1119800.0],["2023-01-25",2.43,2.47,2.39,2.45,1633200.0],["2023-01-26",2.46,2.51,2.41,2.43,1825000.0],["2023-01-27",2.43,2.5,2.41,2.49,1754700.0],["2023-01-30",2.46,2.51,2.42,2.44,1677600.0],["2023-01-31",2.44,2.53,2.44,2.52,1876500.0],["2023-02-01",2.5,2.545,2.45,2.51,2248100.0],["2023-02-02",2.51,2.61,2.5,2.58,2796500.0],["2023-02-03",2.53,2.57,2.49,2.49,1531100.0],["2023-02-06",2.48,2.51,2.42,2.43,1048100.0],["2023-02-07",2.43,2.45,2.38,2.45,1530500.0],["2023-02-08",2.43,2.47,2.38,2.39,1508900.0],["2023-02-09",2.39,2.4,2.28,2.33,2572200.0],["2023-02-10",2.31,2.32,2.24,2.27,1967600.0],["2023-02-13",2.25,2.3,2.24,2.29,1714500.0],["2023-02-14",2.25,2.3,2.22,2.3,1872100.0],["2023-02-15",2.27,2.36,2.26,2.35,1813100.0],["2023-02-16",2.32,2.36,2.28,2.3,1621700.0],["2023-02-17",2.29,2.3,2.24,2.3,1553200.0],["2023-02-21",2.25,2.27,2.18,2.19,1276100.0],["2023-02-22",2.19,2.205,2.13,2.17,2045400.0],["2023-02-23",2.18,2.2,2.11,2.19,1379000.0],["2023-02-24",2.14,2.17,2.09,2.1,1324700.0],["2023-02-27",2.1,2.12,2.07,2.1,1971500.0],["2023-02-28",2.06,2.2,1.97,2.17,5952100.0],["2023-03-01",2.15,2.2,2.11,2.12,2348300.0],["2023-03-02",2.09,2.11,2.07,2.08,2413100.0],["2023-03-03",2.1,2.14,2.08,2.12,1876500.0],["2023-03-06",2.11,2.125,2.06,2.07,1714700.0],["2023-03-07",2.04,2.1,1.99,2.06,3513100.0],["2023-03-08",2.05,2.06,1.91,1.96,3758500.0],["2023-03-09",1.98,2.0,1.93,1.96,2712300.0],["2023-03-10",1.95,1.96,1.9,1.93,2129700.0],["2023-03-13",1.9,1.99,1.9,1.96,1500000.0],["2023-03-14",1.95,1.995,1.94,1.99,767000.0],["2023-03-15",1.95,1.985,1.91,1.94,943800.0],["2023-03-16",1.93,2.04,1.89,2.02,1966800.0],["2023-03-17",2.02,2.02,1.93,1.95,1407300.0],["2023-03-20",1.94,1.944,1.85,1.87,1287100.0],["2023-03-21",1.87,1.97,1.87,1.94,1472200.0],["2023-03-22",1.92,1.97,1.89,1.89,1917200.0],["2023-03-23",1.92,1.95,1.89,1.93,1062700.0],["2023-03-24",1.91,1.945,1.88,1.94,734200.0],["2023-03-27",1.94,1.98,1.915,1.96,1036700.0],["2023-03-28",1.932,1.95,1.86,1.9,1250000.0],["2023-03-29",1.91,1.96,1.89,1.92,1197800.0],["2023-03-30",1.95,1.95,1.885,1.89,670000.0],["2023-03-31",1.9,1.94,1.885,1.94,1187500.0],["2023-04-03",1.91,1.97,1.91,1.95,1132900.0],["2023-04-04",1.94,1.95,1.87,1.89,1562500.0],["2023-04-05",1.9,1.9,1.805,1.83,1184100.0],["2023-04-06",1.84,1.86,1.82,1.85,846200.0],["2023-04-10",1.83,1.92,1.81,1.91,1255800.0],["2023-04-11",1.88,1.9,1.85,1.87,709200.0],["2023-04-12",1.87,1.89,1.805,1.82,1693200.0],["2023-04-13",1.86,1.92,1.85,1.89,1332200.0],["2023-04-14",1.88,1.91,1.85,1.86,1062700.0],["2023-04-17",1.85,1.97,1.845,1.96,1790500.0],["2023-04-18",1.97,2.06,1.95,2.04,2540400.0],["2023-04-19",2.0,2.028,1.94,1.94,947300.0],["2023-04-20",1.92,1.925,1.82,1.83,1511200.0],["2023-04-21",1.83,1.85,1.8,1.81,1038800.0],["2023-04-24",1.8,1.83,1.77,1.8,953800.0],["2023-04-25",1.8,1.8,1.74,1.76,972100.0],["2023-04-26",1.75,1.76,1.7,1.73,1014000.0],["2023-04-27",1.83,1.89,1.79,1.84,2363400.0],["2023-04-28",1.84,1.89,1.82,1.87,1073600.0],["2023-05-01",1.86,1.89,1.84,1.88,1081200.0],["2023-05-02",1.88,1.88,1.809,1.85,741800.0],["2023-05-03",1.85,1.91,1.85,1.88,729200.0],["2023-05-04",1.85,1.95,1.82,1.92,1444800.0],["2023-05-05",1.95,2.03,1.95,2.01,1281100.0],["2023-05-08",2.01,2.015,1.96,1.99,1155900.0],["2023-05-09",1.94,1.98,1.85,1.86,849200.0],["2023-05-10",1.88,1.9,1.845,1.88,709200.0],["2023-05-11",1.86,1.89,1.76,1.76,1142800.0],["2023-05-12",1.76,1.79,1.7,1.73,985600.0],["2023-05-15",1.73,1.77,1.7,1.76,740800.0],["2023-05-16",1.72,1.74,1.68,1.72,1053600.0],["2023-05-17",1.71,1.76,1.665,1.75,880000.0],["2023-05-18",1.75,1.85,1.73,1.82,2167200.0],["2023-05-19",1.82,1.92,1.81,1.91,1644300.0],["2023-05-22",1.9,2.03,1.899,1.98,1342600.0],["2023-05-23",1.95,1.99,1.88,1.89,941000.0],["2023-05-24",1.89,1.91,1.835,1.88,934200.0],["2023-05-25",1.89,1.89,1.77,1.8,885700.0],["2023-05-26",1.81,1.81,1.76,1.77,905100.0],["2023-05-30",1.78,1.78,1.72,1.75,1278900.0],["2023-05-31",1.76,1.77,1.69,1.75,1291800.0],["2023-06-01",1.75,1.76,1.69,1.74,858600.0],["2023-06-02",1.78,1.78,1.735,1.75,888300.0],["2023-06-05",1.75,1.75,1.68,1.7,648900.0],["2023-06-06",1.69,1.75,1.66,1.75,857900.0],["2023-06-07",1.75,1.785,1.72,1.74,806400.0],["2023-06-08",1.74,1.74,1.68,1.7,725500.0],["2023-06-09",1.69,1.7,1.66,1.67,1043600.0],["2023-06-12",1.67,1.76,1.66,1.75,901500.0],["2023-06-13",1.75,1.79,1.73,1.76,1234200.0],["2023-06-14",1.76,1.81,1.722,1.73,1181400.0],["2023-06-15",1.72,1.73,1.69,1.73,512200.0],["2023-06-16",1.7,1.72,1.67,1.71,718600.0],["2023-06-20",1.7,1.72,1.67,1.71,765000.0],["2023-06-21",1.7,1.85,1.68,1.83,2630500.0],["2023-06-22",1.84,1.905,1.785,1.9,2367800.0],["2023-06-23",1.85,1.879,1.79,1.81,1707900.0],["2023-06-26",1.83,1.885,1.81,1.86,1974700.0],["2023-06-27",1.84,1.89,1.795,1.87,1463500.0],["2023-06-28",1.87,1.89,1.805,1.89,1061000.0],["2023-06-29",1.87,1.94,1.86,1.92,786600.0],["2023-06-30",1.91,1.98,1.89,1.97,1126500.0],["2023-07-03",1.98,2.05,1.97,2.04,1473400.0],["2023-07-05",2.04,2.05,1.93,1.96,1805200.0],["2023-07-06",1.94,2.35,1.86,1.88,10076700.0],["2023-07-07",1.91,2.04,1.86,2.01,5110100.0],["2023-07-10",2.02,2.09,1.965,2.06,3022900.0],["2023-07-11",2.06,2.13,2.02,2.02,3061200.0],["2023-07-12",2.05,2.07,1.99,2.0,1759400.0],["2023-07-13",2.0,2.07,1.98,2.06,1994800.0],["2023-07-14",2.07,2.07,1.91,1.91,2046900.0],["2023-07-17",1.92,1.93,1.85,1.85,1551300.0],["2023-07-18",1.85,1.905,1.84,1.87,820700.0],["2023-07-19",1.85,1.935,1.85,1.92,1150600.0],["2023-07-20",1.91,1.91,1.84,1.87,888000.0],["2023-07-21",1.86,1.88,1.83,1.85,1036400.0],["2023-07-24",1.83,1.87,1.81,1.85,916600.0],["2023-07-25",1.83,1.831,1.8,1.8,752100.0],["2023-07-26",1.84,1.88,1.8,1.81,1687800.0],["2023-07-27",1.82,1.83,1.77,1.78,1978000.0],["2023-07-28",1.76,1.86,1.76,1.84,1516600.0],["2023-07-31",1.88,1.95,1.86,1.94,2752700.0],["2023-08-01",1.94,1.94,1.86,1.91,1477300.0],["2023-08-02",1.88,1.9,1.83,1.84,1206200.0],["2023-08-03",1.84,1.9,1.81,1.87,1615900.0],["2023-08-04",1.89,1.91,1.85,1.85,797100.0],["2023-08-07",1.85,1.85,1.79,1.83,998100.0],["2023-08-08",1.76,1.79,1.64,1.75,2736100.0],["2023-08-09",1.75,1.82,1.735,1.76,1133700.0],["2023-08-10",1.77,1.78,1.72,1.75,1232600.0],["2023-08-11",1.72,1.75,1.72,1.73,861200.0],["2023-08-14",1.73,1.74,1.69,1.73,1515700.0],["2023-08-15",1.71,1.73,1.64,1.68,1791300.0],["2023-08-16",1.69,1.81,1.65,1.8,2830800.0],["2023-08-17",1.8,1.95,1.79,1.9,4751800.0],["2023-08-18",1.88,1.95,1.84,1.86,2927300.0],["2023-08-21",1.84,1.88,1.79,1.79,1350900.0],["2023-08-22",1.79,1.85,1.76,1.76,1258100.0],["2023-08-23",1.75,1.785,1.73,1.77,1073600.0],["2023-08-24",1.75,1.76,1.69,1.7,1694000.0],["2023-08-25",1.71,1.719,1.67,1.69,942000.0],["2023-08-28",1.69,1.725,1.68,1.71,830700.0],["2023-08-29",1.7,1.77,1.695,1.74,856800.0],["2023-08-30",1.73,1.95,1.7,1.87,5832000.0],["2023-08-31",1.9,2.095,1.87,2.05,7877800.0],["2023-09-01",2.09,2.12,1.955,1.97,3139900.0],["2023-09-05",1.97,2.14,1.93,2.06,5107600.0],["2023-09-06",2.08,2.11,1.95,2.0,2707800.0],["2023-09-07",1.99,2.11,1.93,2.08,2393000.0],["2023-09-08",2.08,2.24,2.03,2.2,5682800.0],["2023-09-11",2.25,2.43,2.21,2.4,8643600.0],["2023-09-12",2.39,2.46,2.22,2.25,6386300.0],["2023-09-13",2.26,2.585,2.23,2.44,8777600.0],["2023-09-14",2.44,2.52,2.4,2.47,4703300.0],["2023-09-15",2.585,2.64,2.35,2.39,6001000.0],["2023-09-18",2.32,2.405,2.25,2.25,3188200.0],["2023-09-19",2.25,2.315,2.2,2.21,2641300.0],["2023-09-20",2.21,2.29,2.18,2.18,2518600.0],["2023-09-21",2.16,2.2,2.11,2.12,2583900.0],["2023-09-22",2.12,2.145,2.07,2.08,2117200.0],["2023-09-25",2.06,2.2,2.04,2.18,3079800.0],["2023-09-26",2.18,2.229,2.09,2.11,2230100.0],["2023-09-27",2.07,2.22,2.03,2.07,3328600.0],["2023-09-28",2.06,2.078,1.99,2.02,2437700.0],["2023-09-29",2.03,2.055,1.982,2.0,3148900.0],["2023-10-02",2.0,2.04,1.96,1.96,1133100.0],["2023-10-03",1.93,1.98,1.9,1.95,1925200.0],["2023-10-04",1.94,2.035,1.9,2.0,1891200.0],["2023-10-05",2.0,2.05,1.98,2.0,1502700.0],["2023-10-06",1.94,2.05,1.94,1.99,1572800.0],["2023-10-09",1.97,1.98,1.9,1.97,1288000.0],["2023-10-10",1.97,2.06,1.97,2.0,1230000.0],["2023-10-11",2.03,2.03,1.93,1.94,1296000.0],["2023-10-12",1.94,1.94,1.87,1.87,1286400.0],["2023-10-13",1.86,1.9,1.85,1.89,1163600.0],["2023-10-16",1.88,1.9,1.85,1.88,782900.0],["2023-10-17",1.87,1.92,1.87,1.89,1100300.0],["2023-10-18",1.88,1.88,1.8,1.81,1336900.0],["2023-10-19",1.79,1.8,1.74,1.75,1529900.0],["2023-10-20",1.75,1.77,1.72,1.73,1125100.0],["2023-10-23",1.72,1.78,1.7,1.75,1558800.0],["2023-10-24",1.75,1.871,1.75,1.86,1887400.0],["2023-10-25",1.84,1.846,1.78,1.78,1068500.0],["2023-10-26",1.77,1.787,1.72,1.73,1422600.0],["2023-10-27",1.75,1.76,1.71,1.72,1535700.0],["2023-10-30",1.76,1.79,1.73,1.77,869000.0],["2023-10-31",1.75,1.821,1.75,1.81,1261100.0],["2023-11-01",1.83,1.83,1.72,1.74,795400.0],["2023-11-02",1.76,1.85,1.76,1.83,1077400.0],["2023-11-03",1.83,1.9,1.83,1.86,1799700.0],["2023-11-06",1.87,1.94,1.83,1.9,2446200.0],["2023-11-07",1.89,1.93,1.861,1.89,1386300.0],["2023-11-08",1.94,2.07,1.88,2.0,2285300.0],["2023-11-09",2.03,2.06,1.97,1.97,1901500.0],["2023-11-10",1.97,2.1,1.921,2.06,2037100.0],["2023-11-13",2.05,2.05,1.94,2.01,2643700.0],["2023-11-14",2.02,2.06,1.965,2.0,2783500.0],["2023-11-15",1.99,2.12,1.95,1.95,3478800.0],["2023-11-16",1.96,1.99,1.855,1.87,3238400.0],["2023-11-17",1.87,1.99,1.87,1.96,2505600.0],["2023-11-20",1.97,2.09,1.95,2.09,2278700.0],["2023-11-21",2.07,2.08,2.01,2.03,926900.0],["2023-11-22",2.02,2.06,2.0,2.0,1141300.0],["2023-11-24",2.0,2.07,1.995,2.05,515600.0],["2023-11-27",2.06,2.06,1.95,1.95,786300.0],["2023-11-28",1.94,1.97,1.905,1.95,1260900.0],["2023-11-29",1.96,2.0,1.95,1.96,1092400.0],["2023-11-30",1.95,2.03,1.9,2.02,2344300.0],["2023-12-01",2.03,2.1,2.01,2.1,1748900.0],["2023-12-04",2.04,2.2,2.02,2.19,4071000.0],["2023-12-05",2.2,2.245,2.07,2.07,1644400.0],["2023-12-06",2.08,2.13,2.06,2.07,1352100.0],["2023-12-07",2.07,2.11,2.02,2.08,1198300.0],["2023-12-08",2.05,2.11,2.04,2.1,1051200.0],["2023-12-11",2.09,2.1,1.99,2.02,1252600.0],["2023-12-12",2.01,2.02,1.88,1.9,1783100.0],["2023-12-13",1.88,1.97,1.85,1.96,1833400.0],["2023-12-14",1.97,2.04,1.95,2.0,1960500.0],["2023-12-15",1.98,1.99,1.9,1.93,2001400.0],["2023-12-18",1.93,1.95,1.865,1.88,1271100.0],["2023-12-19",1.89,1.96,1.87,1.91,1298600.0],["2023-12-20",1.89,2.02,1.86,1.86,2782300.0],["2023-12-21",1.87,1.93,1.86,1.91,1625600.0],["2023-12-22",1.91,2.07,1.89,1.99,3056200.0],["2023-12-26",2.0,2.08,1.971,2.05,1829500.0],["2023-12-27",2.04,2.09,2.02,2.03,1878900.0],["2023-12-28",2.03,2.17,2.0,2.1,2996200.0],["2023-12-29",2.1,2.15,2.03,2.09,2426000.0],["2024-01-02",2.06,2.18,2.05,2.11,2763100.0],["2024-01-03",2.12,2.22,2.07,2.14,5026200.0],["2024-01-04",2.14,2.165,2.07,2.13,1846500.0],["2024-01-05",2.13,2.2,2.08,2.18,2124200.0],["2024-01-08",2.2,2.25,2.14,2.19,2771200.0],["2024-01-09",2.27,2.27,2.06,2.08,2965800.0],["2024-01-10",2.08,2.08,2.01,2.04,1765400.0],["2024-01-11",2.01,2.031,1.97,2.01,1801200.0],["2024-01-12",2.01,2.06,1.97,1.99,1798400.0],["2024-01-16",2.01,2.13,1.975,2.04,4310700.0],["2024-01-17",2.0,2.07,1.96,2.01,2361700.0],["2024-01-18",2.03,2.03,1.934,1.96,1899000.0],["2024-01-19",1.96,2.03,1.935,2.0,2137600.0],["2024-01-22",2.01,2.07,1.98,2.06,2262300.0],["2024-01-23",2.06,2.1,2.04,2.05,1802200.0],["2024-01-24",2.08,2.08,2.0,2.01,2355100.0],["2024-01-25",2.03,2.033,1.98,2.03,1824500.0],["2024-01-26",2.02,2.045,1.96,1.96,1833400.0],["2024-01-29",1.96,2.06,1.93,2.06,1954600.0],["2024-01-30",2.04,2.06,1.99,2.0,1996600.0],["2024-01-31",1.97,2.06,1.97,2.0,2249100.0],["2024-02-01",2.02,2.185,2.01,2.16,3843300.0],["2024-02-02",2.14,2.16,2.05,2.09,1622700.0],["2024-02-05",2.06,2.06,2.0,2.05,1461700.0],["2024-02-06",2.04,2.18,2.03,2.16,2922400.0],["2024-02-07",2.19,2.25,2.13,2.14,2532000.0],["2024-02-08",2.15,2.2,2.1,2.16,2288900.0],["2024-02-09",2.17,2.26,2.165,2.21,2230100.0],["2024-02-12",2.23,2.255,2.16,2.17,1522300.0],["2024-02-13",2.12,2.145,2.08,2.11,3101600.0],["2024-02-14",2.13,2.155,2.06,2.11,2472700.0],["2024-02-15",2.12,2.23,2.12,2.2,2312900.0],["2024-02-16",2.18,2.29,2.17,2.27,2850000.0],["2024-02-20",2.27,2.27,2.18,2.21,2069500.0],["2024-02-21",2.21,2.22,2.15,2.19,1957200.0],["2024-02-22",2.17,2.26,2.155,2.22,997200.0],["2024-02-23",2.25,2.26,2.17,2.23,1265900.0],["2024-02-26",2.25,2.299,2.21,2.24,1590400.0],["2024-02-27",2.26,2.31,2.24,2.3,2089700.0],["2024-02-28",2.31,2.32,2.25,2.26,1667900.0],["2024-02-29",2.15,2.2,1.97,2.08,4681700.0],["2024-03-01",2.05,2.095,2.01,2.02,1634600.0],["2024-03-04",2.01,2.03,1.93,1.93,2548800.0],["2024-03-05",1.92,1.97,1.89,1.97,2274200.0],["2024-03-06",1.97,2.0,1.93,1.96,1600700.0],["2024-03-07",1.96,1.99,1.91,1.97,1283100.0],["2024-03-08",1.98,2.07,1.965,1.99,1733600.0],["2024-03-11",1.99,2.02,1.95,1.98,1470700.0],["2024-03-12",1.97,2.03,1.95,1.97,1590000.0],["2024-03-13",1.96,2.03,1.96,2.02,1364600.0],["2024-03-14",2.02,2.03,1.97,1.98,1375000.0],["2024-03-15",2.0,2.105,1.99,2.1,3040600.0],["2024-03-18",2.15,2.24,2.08,2.23,3803900.0],["2024-03-19",2.2,2.31,2.12,2.29,2344000.0],["2024-03-20",2.31,2.4,2.28,2.36,3279500.0],["2024-03-21",2.36,2.44,2.32,2.39,3177100.0],["2024-03-22",2.4,2.64,2.39,2.61,7998100.0],["2024-03-25",2.6,2.68,2.455,2.49,6338000.0],["2024-03-26",2.47,2.73,2.45,2.64,6340000.0],["2024-03-27",2.7,2.72,2.54,2.7,6047000.0],["2024-03-28",2.74,2.77,2.61,2.61,4984400.0],["2024-04-01",2.6,2.68,2.57,2.64,3241300.0],["2024-04-02",2.65,2.709,2.595,2.65,3552500.0],["2024-04-03",2.64,2.899,2.61,2.88,7049000.0],["2024-04-04",2.99,2.99,2.73,2.75,9959500.0],["2024-04-05",2.74,2.81,2.59,2.68,3696800.0],["2024-04-08",2.71,2.87,2.67,2.7,3586100.0],["2024-04-09",2.57,2.69,2.52,2.67,4930600.0],["2024-04-10",2.62,2.739,2.58,2.61,2714000.0],["2024-04-11",2.6,2.645,2.48,2.54,2564800.0],["2024-04-12",2.51,2.63,2.49,2.51,2661600.0],["2024-04-15",2.49,2.58,2.39,2.44,3864400.0],["2024-04-16",2.39,2.5,2.354,2.44,2245900.0],["2024-04-17",2.43,2.5,2.343,2.42,3068600.0],["2024-04-18",2.41,2.46,2.38,2.41,3944500.0],["2024-04-19",2.37,2.45,2.34,2.37,3872500.0],["2024-04-22",2.33,2.375,2.17,2.36,5984100.0],["2024-04-23",2.35,2.5,2.33,2.47,2332300.0],["2024-04-24",2.46,2.55,2.43,2.48,2520300.0],["2024-04-25",2.45,2.53,2.42,2.5,1409700.0],["2024-04-26",2.51,2.65,2.505,2.59,2348800.0],["2024-04-29",2.59,2.67,2.51,2.55,2575400.0],["2024-04-30",2.53,2.98,2.49,2.94,10845700.0],["2024-05-01",2.91,2.91,2.66,2.71,6742100.0],["2024-05-02",2.75,2.885,2.63,2.66,4152100.0],["2024-05-03",2.7,2.765,2.64,2.68,2528500.0],["2024-05-06",2.74,2.79,2.64,2.65,2275500.0],["2024-05-07",2.64,2.68,2.6,2.64,1600100.0],["2024-05-08",2.61,2.62,2.54,2.58,2323300.0],["2024-05-09",2.66,2.91,2.66,2.85,5257300.0],["2024-05-10",2.89,2.93,2.76,2.77,2760100.0],["2024-05-13",2.795,2.96,2.795,2.93,2719800.0],["2024-05-14",2.95,3.12,2.92,2.93,4386500.0],["2024-05-15",2.98,3.01,2.89,2.9,2601000.0],["2024-05-16",2.9,3.14,2.883,3.02,7148200.0],["2024-05-17",3.08,3.12,2.89,2.9,5879500.0],["2024-05-20",2.9,2.9,2.72,2.78,2194600.0],["2024-05-21",2.78,2.84,2.75,2.77,1616800.0],["2024-05-22",2.76,2.83,2.75,2.79,1163600.0],["2024-05-23",2.81,2.81,2.61,2.64,1664200.0],["2024-05-24",2.64,2.71,2.63,2.64,929000.0],["2024-05-28",2.69,2.69,2.62,2.68,1065200.0],["2024-05-29",2.66,2.66,2.55,2.56,1043300.0],["2024-05-30",2.57,2.64,2.49,2.5,1360600.0],["2024-05-31",2.49,2.59,2.49,2.59,1443300.0],["2024-06-03",2.58,2.605,2.5,2.52,819900.0],["2024-06-04",2.53,2.56,2.49,2.5,639200.0],["2024-06-05",2.51,2.58,2.48,2.57,869900.0],["2024-06-06",2.54,2.565,2.48,2.5,1121000.0],["2024-06-07",2.46,2.505,2.43,2.43,1050900.0],["2024-06-10",2.43,2.51,2.4,2.49,825600.0],["2024-06-11",2.46,2.5,2.46,2.48,689900.0],["2024-06-12",2.49,2.54,2.48,2.5,900000.0],["2024-06-13",2.52,2.559,2.44,2.46,1002500.0],["2024-06-14",2.42,2.45,2.36,2.38,899700.0],["2024-06-17",2.38,2.4,2.31,2.34,807200.0],["2024-06-18",2.32,2.36,2.3,2.31,739900.0],["2024-06-20",2.3,2.35,2.27,2.33,1568300.0],["2024-06-21",2.32,2.37,2.31,2.33,889200.0],["2024-06-24",2.29,2.39,2.27,2.31,1084300.0],["2024-06-25",2.3,2.32,2.27,2.27,861100.0],["2024-06-26",2.26,2.33,2.25,2.32,660300.0],["2024-06-27",2.3,2.41,2.29,2.34,2250300.0],["2024-06-28",2.37,2.37,2.26,2.33,1507800.0],["2024-07-01",2.33,2.34,2.28,2.3,543000.0],["2024-07-02",2.31,2.33,2.24,2.27,840700.0],["2024-07-03",2.27,2.37,2.26,2.32,897100.0],["2024-07-05",2.31,2.31,2.21,2.23,1173700.0],["2024-07-08",2.24,2.27,2.22,2.25,664000.0],["2024-07-09",2.25,2.29,2.225,2.24,706800.0],["2024-07-10",2.24,2.31,2.23,2.31,917100.0],["2024-07-11",2.3,2.39,2.29,2.38,1011400.0],["2024-07-12",2.41,2.435,2.39,2.41,635300.0],["2024-07-15",2.4,2.425,2.31,2.38,1253600.0],["2024-07-16",2.4,2.46,2.37,2.42,1068200.0],["2024-07-17",2.4,2.53,2.4,2.45,1109600.0],["2024-07-18",2.45,2.48,2.34,2.35,943500.0],["2024-07-19",2.34,2.41,2.33,2.38,551200.0],["2024-07-22",2.39,2.49,2.36,2.49,1260100.0],["2024-07-23",2.41,2.54,2.4,2.49,1165900.0],["2024-07-24",2.5,2.5,2.35,2.37,815000.0],["2024-07-25",2.38,2.47,2.36,2.42,890300.0],["2024-07-26",2.43,2.45,2.404,2.42,401700.0],["2024-07-29",2.43,2.485,2.38,2.39,708300.0],["2024-07-30",2.4,2.501,2.39,2.43,1124100.0],["2024-07-31",2.43,2.5,2.395,2.45,801800.0],["2024-08-01",2.46,2.48,2.32,2.35,911200.0],["2024-08-02",2.3,2.34,2.255,2.29,1064300.0],["2024-08-05",2.11,2.24,2.1,2.19,1272500.0],["2024-08-06",2.19,2.28,2.185,2.25,1437600.0],["2024-08-07",2.26,2.29,2.211,2.22,1062700.0],["2024-08-08",2.2,2.35,2.12,2.32,1429000.0],["2024-08-09",2.29,2.295,2.16,2.2,1517400.0],["2024-08-12",2.2,2.2,2.16,2.16,815100.0],["2024-08-13",2.17,2.35,2.17,2.33,1935000.0],["2024-08-14",2.32,2.4,2.31,2.35,1329600.0],["2024-08-15",2.37,2.45,2.35,2.41,855600.0],["2024-08-16",2.42,2.46,2.4,2.45,961600.0],["2024-08-19",2.43,2.44,2.34,2.41,903700.0],["2024-08-20",2.41,2.45,2.31,2.36,742200.0],["2024-08-21",2.36,2.415,2.335,2.39,539000.0],["2024-08-22",2.41,2.42,2.3,2.31,978900.0],["2024-08-23",2.31,2.365,2.305,2.34,655600.0],["2024-08-26",2.33,2.35,2.28,2.3,625800.0],["2024-08-27",2.22,2.25,2.17,2.2,1231600.0],["2024-08-28",2.18,2.21,2.13,2.15,1024300.0],["2024-08-29",2.17,2.24,2.16,2.2,693600.0],["2024-08-30",2.2,2.27,2.2,2.26,630100.0],["2024-09-03",2.31,2.345,2.23,2.24,951100.0],["2024-09-04",2.21,2.25,2.181,2.19,553300.0],["2024-09-05",2.2,2.219,2.15,2.17,814100.0],["2024-09-06",2.15,2.175,2.1,2.14,1317300.0],["2024-09-09",2.19,2.26,2.17,2.21,1566500.0],["2024-09-10",2.22,2.22,2.15,2.2,632100.0],["2024-09-11",2.2,2.21,2.145,2.18,691200.0],["2024-09-12",2.19,2.19,2.15,2.16,622300.0],["2024-09-13",2.16,2.21,2.16,2.18,742900.0],["2024-09-16",2.19,2.255,2.18,2.24,628600.0],["2024-09-17",2.24,2.28,2.212,2.26,928200.0],["2024-09-18",2.24,2.35,2.23,2.27,1400200.0],["2024-09-19",2.31,2.339,2.23,2.23,804800.0],["2024-09-20",2.23,2.23,2.14,2.15,1030600.0],["2024-09-23",2.16,2.17,2.091,2.15,1391600.0],["2024-09-24",2.15,2.2,2.135,2.15,630600.0],["2024-09-25",2.15,2.151,2.07,2.08,850800.0],["2024-09-26",2.09,2.21,2.09,2.19,877500.0],["2024-09-27",2.19,2.2,2.15,2.17,514100.0],["2024-09-30",2.14,2.27,2.14,2.19,996100.0],["2024-10-01",2.18,2.195,2.12,2.13,629700.0],["2024-10-02",2.12,2.19,2.12,2.16,764600.0],["2024-10-03",2.16,2.26,2.14,2.24,1574600.0],["2024-10-04",2.25,2.27,2.225,2.24,961500.0],["2024-10-07",2.23,2.255,2.2,2.2,730000.0],["2024-10-08",2.2,2.22,2.15,2.17,757200.0],["2024-10-09",2.16,2.16,2.11,2.12,431300.0],["2024-10-10",2.12,2.125,2.061,2.11,734200.0],["2024-10-11",2.1,2.22,2.1,2.21,827200.0],["2024-10-14",2.22,2.22,2.18,2.2,422900.0],["2024-10-15",2.2,2.205,2.15,2.16,452200.0],["2024-10-16",2.15,2.19,2.15,2.16,352500.0],["2024-10-17",2.16,2.17,2.14,2.15,320800.0],["2024-10-18",2.15,2.18,2.14,2.18,432800.0],["2024-10-21",2.17,2.18,2.13,2.13,369000.0],["2024-10-22",2.12,2.305,2.105,2.29,2198500.0],["2024-10-23",2.26,2.32,2.2,2.23,1606100.0],["2024-10-24",2.22,2.27,2.17,2.19,1002000.0],["2024-10-25",2.19,2.28,2.184,2.22,609900.0],["2024-10-28",2.24,2.27,2.22,2.23,518000.0],["2024-10-29",2.22,2.28,2.19,2.19,659500.0],["2024-10-30",2.19,2.23,2.11,2.11,650700.0],["2024-10-31",2.12,2.12,2.09,2.09,458900.0],["2024-11-01",2.09,2.185,2.09,2.16,792400.0],["2024-11-04",2.18,2.26,2.16,2.2,1411800.0],["2024-11-05",2.19,2.25,2.12,2.22,1775100.0],["2024-11-06",2.06,2.1,2.0,2.05,2847300.0],["2024-11-07",2.05,2.08,2.025,2.06,955400.0],["2024-11-08",2.06,2.061,1.98,2.0,1036800.0],["2024-11-11",2.0,2.0,1.91,1.97,2107900.0],["2024-11-12",2.08,2.34,2.06,2.26,5193700.0],["2024-11-13",2.25,2.295,2.1,2.17,2562800.0],["2024-11-14",2.15,2.17,2.06,2.07,996500.0],["2024-11-15",2.07,2.105,2.01,2.01,1249000.0],["2024-11-18",2.03,2.075,2.01,2.04,774800.0],["2024-11-19",2.04,2.05,2.005,2.03,678800.0],["2024-11-20",2.01,2.05,1.99,2.01,687600.0],["2024-11-21",2.005,2.1,2.0,2.05,1253000.0],["2024-11-22",2.06,2.11,2.03,2.08,688600.0],["2024-11-25",2.09,2.2,2.081,2.13,1839100.0],["2024-11-26",2.12,2.14,2.07,2.09,718100.0],["2024-11-27",2.09,2.13,2.07,2.08,564900.0],["2024-11-29",2.09,2.115,2.06,2.08,400800.0],["2024-12-02",2.07,2.091,2.04,2.07,878800.0],["2024-12-03",2.08,2.1,2.01,2.03,889400.0],["2024-12-04",2.03,2.04,1.98,2.02,1169900.0],["2024-12-05",2.01,2.065,2.0,2.025,1130400.0],["2024-12-06",2.03,2.09,2.03,2.04,763400.0],["2024-12-09",2.05,2.13,2.02,2.02,1328700.0],["2024-12-10",2.03,2.05,2.0,2.01,1214400.0],["2024-12-11",2.01,2.01,1.94,1.95,1566900.0],["2024-12-12",1.95,1.98,1.92,1.96,1156300.0],["2024-12-13",1.96,1.96,1.9,1.93,1525800.0],["2024-12-16",1.93,2.0,1.91,1.93,1101200.0],["2024-12-17",1.92,1.98,1.91,1.95,1022100.0],["2024-12-18",1.97,1.985,1.88,1.89,1318200.0],["2024-12-19",1.91,1.95,1.87,1.87,1033600.0],["2024-12-20",1.87,1.97,1.86,1.95,1908000.0],["2024-12-23",1.98,2.04,1.95,2.01,3031100.0],["2024-12-24",2.02,2.03,1.99,2.0,958100.0],["2024-12-26",2.0,2.04,1.99,2.01,747900.0],["2024-12-27",2.01,2.03,1.95,1.98,1289000.0],["2024-12-30",1.96,1.98,1.92,1.95,1690300.0],["2024-12-31",1.94,2.03,1.94,2.02,1455600.0],["2025-01-02",2.01,2.09,2.01,2.06,1802600.0],["2025-01-03",2.05,2.11,2.035,2.07,1346700.0],["2025-01-06",2.1,2.121,2.02,2.03,1371800.0],["2025-01-07",2.03,2.057,1.994,2.02,1570200.0],["2025-01-08",2.0,2.03,1.97,2.03,2239300.0],["2025-01-10",1.99,1.995,1.938,1.98,1836200.0],["2025-01-13",1.96,1.99,1.94,1.95,1129200.0],["2025-01-14",1.95,1.97,1.935,1.95,1609100.0],["2025-01-15",1.96,2.01,1.93,1.98,1237400.0],["2025-01-16",1.98,2.0,1.95,1.97,887400.0],["2025-01-17",1.98,2.0,1.965,1.99,1402200.0],["2025-01-21",1.98,1.99,1.94,1.95,1159300.0],["2025-01-22",1.95,1.95,1.91,1.92,1331500.0],["2025-01-23",1.91,1.93,1.9,1.93,722400.0],["2025-01-24",1.94,1.94,1.89,1.9,1148200.0],["2025-01-27",1.89,1.9,1.86,1.89,1601800.0],["2025-01-28",1.87,1.9,1.86,1.89,1036100.0],["2025-01-29",1.88,1.908,1.86,1.88,995900.0],["2025-01-30",1.88,1.95,1.88,1.93,1408800.0],["2025-01-31",1.92,1.945,1.875,1.9,1403800.0],["2025-02-03",1.86,1.875,1.83,1.85,1628700.0],["2025-02-04",1.88,1.9,1.85,1.88,1535200.0],["2025-02-05",1.92,2.12,1.92,2.05,5024100.0],["2025-02-06",2.06,2.11,2.01,2.02,3653100.0],["2025-02-07",2.0,2.0,1.915,1.93,1934500.0],["2025-02-10",1.94,1.98,1.905,1.96,1615500.0],["2025-02-11",1.96,1.98,1.925,1.97,1747600.0],["2025-02-12",1.95,1.99,1.95,1.98,1237900.0],["2025-02-13",2.0,2.01,1.97,2.0,1286300.0],["2025-02-14",2.01,2.02,1.96,1.97,1039400.0],["2025-02-18",1.95,1.99,1.94,1.95,1306300.0],["2025-02-19",1.96,1.99,1.941,1.96,1201800.0],["2025-02-20",1.95,1.96,1.92,1.94,795300.0],["2025-02-21",1.945,1.98,1.93,1.97,1766200.0],["2025-02-24",1.96,1.96,1.9,1.92,1543200.0],["2025-02-25",1.91,1.93,1.89,1.89,1560300.0],["2025-02-26",1.92,1.92,1.85,1.85,1829600.0],["2025-02-27",1.89,2.03,1.875,2.0,3234600.0],["2025-02-28",1.96,2.07,1.94,2.05,2991100.0],["2025-03-03",2.02,2.06,1.96,1.97,1844300.0],["2025-03-04",1.95,2.04,1.925,2.02,3073000.0],["2025-03-05",2.01,2.07,1.99,2.03,2334500.0],["2025-03-06",2.01,2.029,1.98,2.01,1035400.0],["2025-03-07",2.0,2.03,1.98,1.99,1041000.0],["2025-03-10",1.96,1.96,1.89,1.93,1493100.0],["2025-03-11",1.91,1.915,1.865,1.9,1604700.0],["2025-03-12",1.92,1.94,1.87,1.89,1638500.0],["2025-03-13",1.87,1.9,1.86,1.86,1152700.0],["2025-03-14",1.88,1.9,1.855,1.89,1095800.0],["2025-03-17",1.89,1.93,1.88,1.9,1037700.0],["2025-03-18",1.88,1.92,1.85,1.85,835200.0],["2025-03-19",1.86,1.87,1.82,1.85,1080000.0],["2025-03-20",1.84,1.87,1.81,1.82,1206900.0],["2025-03-21",1.83,1.85,1.78,1.79,2332500.0],["2025-03-24",1.8,1.88,1.8,1.88,1471200.0],["2025-03-25",1.87,1.875,1.82,1.83,791700.0],["2025-03-26",1.82,1.83,1.78,1.8,963800.0],["2025-03-27",1.81,1.84,1.78,1.83,1644400.0],["2025-03-28",1.83,1.835,1.77,1.79,937400.0],["2025-03-31",1.77,1.83,1.72,1.81,1549900.0],["2025-04-01",1.8,1.85,1.78,1.79,784500.0],["2025-04-02",1.795,1.82,1.77,1.81,1015500.0],["2025-04-03",1.77,1.81,1.77,1.78,1045100.0],["2025-04-04",1.74,1.75,1.67,1.71,2383000.0],["2025-04-07",1.64,1.73,1.61,1.68,2053900.0],["2025-04-08",1.69,1.709,1.6,1.62,2031700.0],["2025-04-09",1.62,1.735,1.6,1.72,1513800.0],["2025-04-10",1.71,1.71,1.625,1.68,1658400.0],["2025-04-11",1.68,1.755,1.65,1.75,1582300.0],["2025-04-14",1.74,1.747,1.69,1.72,1702900.0],["2025-04-15",1.72,1.73,1.69,1.72,1300800.0],["2025-04-16",1.71,1.82,1.69,1.77,2916300.0],["2025-04-17",1.78,1.796,1.7,1.77,2254300.0],["2025-04-21",1.75,1.76,1.7,1.74,1453900.0],["2025-04-22",1.74,1.78,1.73,1.77,1144400.0],["2025-04-23",1.77,1.81,1.76,1.79,1174200.0],["2025-04-24",1.79,1.86,1.79,1.85,2199900.0],["2025-04-25",1.855,1.87,1.79,1.8,2350400.0],["2025-04-28",1.8,1.84,1.78,1.83,1307200.0],["2025-04-29",1.82,1.89,1.81,1.85,1575200.0],["2025-04-30",1.83,1.92,1.8,1.88,2779600.0],["2025-05-01",1.89,1.89,1.84,1.87,1075200.0],["2025-05-02",1.88,1.88,1.84,1.84,1044800.0],["2025-05-05",1.83,1.91,1.81,1.9,2016900.0],["2025-05-06",1.89,1.895,1.83,1.85,1457200.0],["2025-05-07",1.85,1.89,1.84,1.85,1463800.0],["2025-05-08",2.0,2.055,1.97,2.0,3942200.0],["2025-05-09",2.01,2.04,1.98,1.98,1483000.0],["2025-05-12",2.01,2.06,1.97,2.05,2923300.0],["2025-05-13",2.04,2.1,2.03,2.04,3086400.0],["2025-05-14",2.04,2.08,2.02,2.06,2368500.0],["2025-05-15",2.05,2.1,2.035,2.08,2967200.0],["2025-05-16",2.07,2.14,2.07,2.14,2694500.0],["2025-05-19",2.13,2.15,2.05,2.07,2024300.0],["2025-05-20",2.07,2.14,2.05,2.09,3002700.0],["2025-05-21",2.08,2.131,2.05,2.07,1712000.0],["2025-05-22",2.06,2.08,2.04,2.05,1034100.0],["2025-05-23",2.04,2.04,2.0,2.03,1292600.0],["2025-05-27",2.03,2.07,2.0,2.0,1381900.0],["2025-05-28",2.0,2.03,1.98,2.02,3070200.0],["2025-05-29",2.03,2.05,2.01,2.05,902600.0],["2025-05-30",2.05,2.05,1.97,1.98,1106700.0],["2025-06-02",1.98,1.989,1.91,1.92,1569900.0],["2025-06-03",1.94,1.94,1.91,1.93,1544700.0],["2025-06-04",1.92,1.97,1.91,1.93,1416400.0],["2025-06-05",1.94,1.949,1.91,1.91,2030200.0],["2025-06-06",1.92,2.0,1.91,1.98,5000700.0],["2025-06-09",1.98,2.01,1.94,1.96,894600.0],["2025-06-10",1.95,1.98,1.935,1.95,1571900.0],["2025-06-11",1.97,2.01,1.96,1.96,1262200.0],["2025-06-12",1.96,2.01,1.96,1.99,1905400.0],["2025-06-13",1.96,1.985,1.92,1.93,1163600.0],["2025-06-16",1.93,1.96,1.93,1.93,1288600.0],["2025-06-17",1.92,1.938,1.9,1.91,804200.0],["2025-06-18",1.89,1.925,1.88,1.91,1108700.0],["2025-06-20",1.93,1.93,1.86,1.86,1304600.0],["2025-06-23",1.86,1.88,1.84,1.87,1570600.0],["2025-06-24",1.88,1.92,1.88,1.89,890300.0],["2025-06-25",1.89,1.92,1.871,1.89,1012500.0],["2025-06-26",1.88,1.92,1.88,1.91,773300.0],["2025-06-27",1.91,1.94,1.89,1.9,885500.0],["2025-06-30",1.92,1.92,1.89,1.91,845100.0],["2025-07-01",1.92,1.95,1.91,1.92,470600.0],["2025-07-02",1.91,2.015,1.91,2.0,1577800.0],["2025-07-03",2.0,2.07,2.0,2.04,1944800.0],["2025-07-07",2.03,2.09,2.03,2.04,1895200.0],["2025-07-08",2.05,2.1,2.045,2.08,1805200.0],["2025-07-09",2.08,2.1,2.06,2.08,1452000.0],["2025-07-10",2.07,2.15,2.07,2.1,2024300.0],["2025-07-11",2.11,2.13,2.08,2.09,1139700.0],["2025-07-14",2.08,2.13,2.06,2.07,1948400.0],["2025-07-15",2.06,2.07,2.01,2.02,812900.0],["2025-07-16",2.02,2.04,2.0,2.01,978000.0],["2025-07-17",2.01,2.06,2.01,2.05,1076700.0],["2025-07-18",2.05,2.07,1.985,2.01,1779400.0],["2025-07-21",2.01,2.09,2.0,2.09,1224400.0],["2025-07-22",2.1,2.17,2.085,2.14,1603900.0],["2025-07-23",2.15,2.17,2.08,2.09,2171700.0],["2025-07-24",2.08,2.1,2.05,2.07,1246800.0],["2025-07-25",2.06,2.075,2.03,2.05,1110500.0],["2025-07-28",2.06,2.07,2.041,2.06,602500.0],["2025-07-29",2.06,2.07,2.0,2.01,858800.0],["2025-07-30",2.02,2.03,1.99,2.0,955900.0],["2025-07-31",1.99,2.02,1.97,1.98,873200.0],["2025-08-01",1.97,2.01,1.925,1.95,2314600.0],["2025-08-04",1.94,2.03,1.93,2.02,1555300.0],["2025-08-05",2.02,2.07,2.0,2.06,1454100.0],["2025-08-06",2.06,2.11,2.04,2.1,1387500.0],["2025-08-07",2.15,2.338,2.14,2.27,3325200.0],["2025-08-08",2.29,2.35,2.21,2.3,3320600.0],["2025-08-11",2.54,2.67,2.405,2.67,13648800.0],["2025-08-12",2.7,2.77,2.48,2.56,8544700.0],["2025-08-13",2.57,2.66,2.555,2.62,4187600.0],["2025-08-14",2.53,2.63,2.5,2.52,1774000.0],["2025-08-15",2.5,2.515,2.365,2.37,2675200.0],["2025-08-18",2.4,2.57,2.39,2.53,3342600.0],["2025-08-19",2.5,2.53,2.43,2.48,3208600.0],["2025-08-20",2.48,2.487,2.38,2.42,3826600.0],["2025-08-21",2.41,2.56,2.4,2.56,2810600.0],["2025-08-22",2.55,2.635,2.54,2.6,2795900.0],["2025-08-25",2.6,2.68,2.56,2.59,5352200.0],["2025-08-26",2.61,2.62,2.51,2.55,4495900.0],["2025-08-27",2.54,2.59,2.51,2.56,2132500.0],["2025-08-28",2.58,2.707,2.552,2.6,6266900.0],["2025-08-29",2.6,2.66,2.51,2.6,5840700.0],["2025-09-02",2.54,2.575,2.47,2.5,2824400.0],["2025-09-03",2.51,2.54,2.475,2.53,3954400.0],["2025-09-04",2.52,2.54,2.48,2.5,2359900.0],["2025-09-05",2.52,2.58,2.5,2.5,1965100.0],["2025-09-08",2.51,2.52,2.46,2.48,1512200.0],["2025-09-09",2.48,2.575,2.46,2.55,2018700.0],["2025-09-10",2.54,2.58,2.52,2.53,1233300.0],["2025-09-11",2.53,2.63,2.53,2.58,1660800.0],["2025-09-12",2.57,2.6,2.52,2.53,1304600.0],["2025-09-15",2.53,2.59,2.5,2.55,1506700.0],["2025-09-16",2.55,2.61,2.53,2.59,1566000.0],["2025-09-17",2.6,2.689,2.555,2.58,1139400.0],["2025-09-18",2.58,2.71,2.56,2.67,1997300.0],["2025-09-19",2.69,2.71,2.62,2.62,2214500.0],["2025-09-22",2.6,2.64,2.58,2.59,1616800.0],["2025-09-23",2.61,2.67,2.59,2.64,2137800.0],["2025-09-24",2.64,2.76,2.629,2.71,2892300.0],["2025-09-25",2.67,2.69,2.61,2.64,1389200.0],["2025-09-26",2.65,2.66,2.61,2.63,904200.0],["2025-09-29",2.96,3.16,2.89,2.97,18358200.0],["2025-09-30",2.91,2.94,2.73,2.78,5230200.0],["2025-10-01",2.75,2.78,2.66,2.66,3460600.0],["2025-10-02",2.67,2.745,2.56,2.59,2952200.0],["2025-10-03",2.6,2.65,2.57,2.58,2577800.0],["2025-10-06",2.58,2.61,2.54,2.55,1687100.0],["2025-10-07",2.54,2.65,2.52,2.62,2366000.0],["2025-10-08",2.62,2.69,2.59,2.68,1630700.0],["2025-10-09",2.71,2.8,2.665,2.71,3967400.0],["2025-10-10",2.71,2.71,2.51,2.51,2146100.0],["2025-10-13",2.53,2.56,2.485,2.55,1315900.0],["2025-10-14",2.5,2.59,2.48,2.53,1146100.0],["2025-10-15",2.55,2.685,2.52,2.58,2138600.0],["2025-10-16",2.59,2.6,2.47,2.48,1547900.0],["2025-10-17",2.45,2.525,2.44,2.49,1628300.0],["2025-10-20",2.49,2.54,2.471,2.52,1014800.0],["2025-10-21",2.51,2.54,2.49,2.5,1089500.0],["2025-10-22",2.49,2.51,2.41,2.41,1118100.0],["2025-10-23",2.41,2.52,2.41,2.48,1878600.0],["2025-10-24",2.49,2.57,2.48,2.52,1205100.0],["2025-10-27",2.53,2.55,2.47,2.47,643000.0],["2025-10-28",2.46,2.5,2.41,2.49,1619200.0],["2025-10-29",2.49,2.53,2.45,2.46,1356400.0],["2025-10-30",2.45,2.51,2.44,2.44,1165700.0],["2025-10-31",2.46,2.52,2.45,2.51,1022500.0],["2025-11-03",2.51,2.565,2.48,2.54,1413400.0],["2025-11-04",2.48,2.515,2.43,2.45,1327000.0],["2025-11-05",2.44,2.49,2.43,2.45,1245500.0],["2025-11-06",2.5,2.6,2.45,2.47,1805700.0],["2025-11-07",2.45,2.5,2.425,2.48,1386900.0],["2025-11-10",2.5,2.575,2.482,2.56,1601000.0],["2025-11-11",2.55,2.57,2.49,2.52,746500.0],["2025-11-12",2.51,2.57,2.51,2.54,1253900.0],["2025-11-13",2.5,2.53,2.47,2.48,1455900.0],["2025-11-14",2.45,2.48,2.43,2.45,1299000.0],["2025-11-17",2.43,2.47,2.41,2.42,970300.0],["2025-11-18",2.41,2.46,2.4,2.44,848600.0],["2025-11-19",2.43,2.44,2.36,2.36,882400.0],["2025-11-20",2.37,2.42,2.28,2.3,1650200.0],["2025-11-21",2.3,2.38,2.28,2.37,1907100.0],["2025-11-24",2.35,2.5,2.35,2.44,1530300.0],["2025-11-25",2.43,2.48,2.425,2.46,1211300.0],["2025-11-26",2.45,2.51,2.45,2.48,1295100.0],["2025-11-28",2.48,2.51,2.47,2.47,301800.0],["2025-12-01",2.45,2.51,2.44,2.49,950800.0],["2025-12-02",2.49,2.545,2.46,2.46,1019700.0],["2025-12-03",2.46,2.55,2.46,2.51,1052400.0],["2025-12-04",2.518,2.536,2.49,2.49,790700.0],["2025-12-05",2.48,2.525,2.48,2.49,1299000.0],["2025-12-08",2.48,2.505,2.47,2.47,784700.0],["2025-12-09",2.53,2.91,2.4,2.69,10740900.0],["2025-12-10",2.7,2.915,2.59,2.79,6076400.0],["2025-12-11",2.81,2.88,2.75,2.85,3202700.0],["2025-12-12",3.12,3.29,2.84,3.27,17555700.0],["2025-12-15",3.38,3.43,3.02,3.05,7782500.0],["2025-12-16",3.02,3.22,2.98,3.16,4358700.0],["2025-12-17",3.21,3.31,3.02,3.03,5168200.0],["2025-12-18",3.09,3.25,2.93,2.97,7341400.0],["2025-12-19",3.02,3.06,2.89,2.96,3436800.0],["2025-12-22",2.97,3.02,2.78,2.78,2860800.0],["2025-12-23",2.77,2.83,2.62,2.75,5911200.0],["2025-12-24",2.76,2.76,2.7,2.74,631800.0],["2025-12-26",2.74,2.76,2.65,2.66,909300.0],["2025-12-29",2.62,2.71,2.62,2.66,1425900.0],["2025-12-30",2.64,2.7,2.62,2.62,1469600.0],["2025-12-31",2.61,2.649,2.6,2.63,1169100.0],["2026-01-02",2.64,2.705,2.63,2.7,1367100.0],["2026-01-05",2.7,2.725,2.645,2.7,1653600.0],["2026-01-06",2.69,2.73,2.65,2.69,1254500.0],["2026-01-07",2.67,2.715,2.66,2.67,1224500.0],["2026-01-08",2.66,2.685,2.64,2.65,1420700.0],["2026-01-09",2.705,2.8,2.653,2.68,1766000.0],["2026-01-12",2.68,2.76,2.655,2.68,1579800.0],["2026-01-13",2.68,2.719,2.67,2.7,1040600.0],["2026-01-14",2.69,2.71,2.615,2.63,1064500.0],["2026-01-15",2.64,2.65,2.58,2.59,848100.0],["2026-01-16",2.59,2.59,2.53,2.53,1193300.0],["2026-01-20",2.51,2.57,2.5,2.55,1503600.0],["2026-01-21",2.56,2.66,2.56,2.61,1418500.0],["2026-01-22",2.61,2.735,2.61,2.68,1487500.0],["2026-01-23",2.68,2.83,2.68,2.78,1280500.0],["2026-01-26",2.78,2.8,2.69,2.69,1600400.0],["2026-01-27",2.72,2.74,2.68,2.71,1394700.0],["2026-01-28",2.71,2.77,2.66,2.66,2568200.0],["2026-01-29",2.66,2.69,2.55,2.59,1943400.0],["2026-01-30",2.56,2.58,2.5,2.51,1741700.0],["2026-02-02",2.5,2.53,2.4,2.51,2701800.0],["2026-02-03",2.47,2.6,2.465,2.57,1794500.0],["2026-02-04",2.56,2.627,2.55,2.58,1052300.0],["2026-02-05",2.54,2.61,2.54,2.56,1674100.0],["2026-02-06",2.56,2.655,2.56,2.64,936600.0],["2026-02-09",2.64,2.66,2.61,2.62,717100.0],["2026-02-10",2.61,2.74,2.61,2.66,966500.0],["2026-02-11",2.67,2.67,2.6,2.61,806200.0],["2026-02-12",2.61,2.63,2.57,2.57,792600.0],["2026-02-13",2.59,2.65,2.59,2.6,747100.0],["2026-02-17",2.6,2.705,2.583,2.65,803000.0],["2026-02-18",2.65,2.725,2.65,2.67,808300.0],["2026-02-19",2.65,2.72,2.65,2.7,1331300.0],["2026-02-20",2.7,2.737,2.68,2.7,1209100.0],["2026-02-23",2.69,2.69,2.615,2.64,981900.0],["2026-02-24",2.72,2.75,2.66,2.74,1034000.0],["2026-02-25",2.77,2.78,2.71,2.77,1204900.0],["2026-02-26",2.67,2.71,2.54,2.67,2623500.0],["2026-02-27",2.69,2.74,2.64,2.67,1996900.0],["2026-03-02",2.62,2.66,2.6,2.63,1036800.0],["2026-03-03",2.57,2.64,2.56,2.6,1122700.0],["2026-03-04",2.6,2.685,2.6,2.62,722200.0],["2026-03-05",2.62,2.655,2.57,2.57,1126000.0],["2026-03-06",2.55,2.59,2.5,2.57,1561200.0],["2026-03-09",2.54,2.54,2.46,2.52,1651200.0],["2026-03-10",2.52,2.58,2.51,2.52,946700.0],["2026-03-11",2.53,2.59,2.51,2.56,583600.0],["2026-03-12",2.55,2.551,2.48,2.49,946200.0],["2026-03-13",2.48,2.54,2.48,2.5,1224900.0],["2026-03-16",2.53,2.565,2.52,2.54,724900.0],["2026-03-17",2.55,2.6,2.52,2.59,1175300.0],["2026-03-18",2.58,2.6,2.54,2.54,808400.0],["2026-03-19",2.54,2.54,2.45,2.46,1189400.0],["2026-03-20",2.45,2.47,2.38,2.39,1083500.0],["2026-03-23",2.4,2.53,2.4,2.52,1036800.0],["2026-03-24",2.48,2.59,2.48,2.58,1490800.0],["2026-03-25",2.58,2.665,2.58,2.62,800100.0],["2026-03-26",2.6,2.64,2.52,2.52,908700.0],["2026-03-27",2.51,2.55,2.481,2.5,779000.0],["2026-03-30",2.49,2.518,2.41,2.44,1003100.0],["2026-03-31",2.47,2.54,2.46,2.51,656900.0],["2026-04-01",2.51,2.56,2.495,2.51,816400.0],["2026-04-02",2.47,2.569,2.46,2.53,640300.0],["2026-04-06",2.52,2.605,2.52,2.58,1014100.0],["2026-04-07",2.56,2.583,2.515,2.52,675600.0],["2026-04-08",2.6,2.61,2.53,2.53,654200.0],["2026-04-09",2.51,2.57,2.5,2.55,893100.0],["2026-04-10",2.55,2.59,2.53,2.58,540600.0],["2026-04-13",2.57,2.6,2.52,2.57,761000.0],["2026-04-14",2.59,2.61,2.561,2.57,1035500.0],["2026-04-15",2.56,2.736,2.56,2.72,1664100.0],["2026-04-16",2.71,2.719,2.655,2.68,1196900.0],["2026-04-17",2.72,2.74,2.675,2.69,944500.0],["2026-04-20",2.67,2.79,2.67,2.76,1217300.0],["2026-04-21",2.77,2.77,2.69,2.73,1463500.0],["2026-04-22",2.75,3.26,2.745,2.8,15383200.0],["2026-04-23",2.96,2.96,2.57,2.6,5301100.0],["2026-04-24",2.61,2.69,2.54,2.68,1778700.0],["2026-04-27",2.65,2.73,2.63,2.7,1296700.0],["2026-04-28",2.67,2.7,2.63,2.65,779300.0],["2026-04-29",2.62,2.62,2.55,2.58,912600.0],["2026-04-30",2.61,2.68,2.6,2.67,784200.0],["2026-05-01",2.69,2.73,2.64,2.64,873000.0],["2026-05-04",2.64,2.7,2.64,2.65,1160500.0],["2026-05-05",2.65,2.7,2.62,2.63,1073500.0],["2026-05-06",2.65,2.665,2.614,2.62,983300.0],["2026-05-07",2.63,2.65,2.56,2.57,1291200.0],["2026-05-08",2.57,2.62,2.52,2.54,1215600.0],["2026-05-11",2.78,2.94,2.65,2.75,4655800.0],["2026-05-12",2.7,2.82,2.675,2.77,1769000.0],["2026-05-13",2.76,2.79,2.715,2.73,1376400.0],["2026-05-14",2.72,2.766,2.68,2.74,1250700.0],["2026-05-15",2.71,2.765,2.56,2.63,3907200.0],["2026-05-18",2.63,2.65,2.59,2.62,761900.0],["2026-05-19",2.64,2.64,2.582,2.61,749300.0],["2026-05-20",2.62,2.68,2.61,2.67,2369600.0],["2026-05-21",2.67,2.745,2.655,2.73,1719600.0],["2026-05-22",2.73,2.75,2.7,2.74,766800.0],["2026-05-26",2.74,2.775,2.72,2.73,1096600.0],["2026-05-27",2.72,2.76,2.705,2.72,731600.0],["2026-05-28",2.72,2.89,2.7,2.84,1789000.0],["2026-05-29",2.84,2.88,2.801,2.84,1337800.0],["2026-06-01",2.81,2.895,2.81,2.82,971500.0],["2026-06-02",2.8,2.82,2.72,2.73,798500.0],["2026-06-03",2.71,2.74,2.65,2.71,1946600.0],["2026-06-04",2.71,2.85,2.71,2.8,1020200.0],["2026-06-05",2.82,2.865,2.74,2.74,2157600.0],["2026-06-08",2.75,2.81,2.749,2.77,1224600.0],["2026-06-09",2.79,2.85,2.76,2.79,1774600.0],["2026-06-10",2.79,2.84,2.74,2.74,759800.0],["2026-06-11",2.75,2.775,2.715,2.75,886000.0],["2026-06-12",2.75,2.77,2.68,2.68,883900.0],["2026-06-15",2.68,2.72,2.61,2.63,1082800.0],["2026-06-16",2.63,2.64,2.57,2.6,938800.0],["2026-06-17",2.6,2.7,2.6,2.67,727900.0],["2026-06-18",2.7,2.72,2.63,2.71,1218200.0],["2026-06-22",2.69,2.725,2.65,2.65,784400.0],["2026-06-23",2.63,2.71,2.62,2.69,743800.0],["2026-06-24",2.69,2.73,2.68,2.71,1050700.0],["2026-06-25",2.7,2.73,2.675,2.73,883600.0],["2026-06-26",2.73,2.825,2.72,2.81,1328400.0],["2026-06-29",2.82,2.86,2.77,2.85,904100.0],["2026-06-30",2.86,2.865,2.77,2.78,1325200.0],["2026-07-01",2.78,2.905,2.78,2.86,1451800.0],["2026-07-02",2.87,2.94,2.845,2.86,1071694.0],["2026-08-03",2.84,2.89,2.82,2.83,901674.972826],["2026-08-04",2.84,2.865,2.79,2.81,1401532.115266],["2026-08-05",2.81,2.81,2.685,2.72,1718000.48196],["2026-08-06",3.02,3.12,2.902,3.07,5699731.107136],["2026-08-07",3.13,3.17,3.065,3.1,2086310.092431],["2026-08-10",3.08,3.11,3.03,3.035,423546.787639],["2026-08-11",3.04,3.09,3.01,3.08,1203644.955844],["2026-08-12",3.06,3.175,3.04,3.17,2051509.950823],["2026-08-13",3.17,3.31,3.15,3.16,1514852.01581],["2026-08-14",3.15,3.16,3.045,3.14,1025071.591436]]}