{"t":"GOTU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-06-06",12.1,12.67,9.62,10.48,13675800.0],["2019-06-07",10.07,10.7,8.53,10.0,3697100.0],["2019-06-10",9.69,9.8,9.32,9.55,903600.0],["2019-06-11",9.57,9.71,9.43,9.52,401100.0],["2019-06-12",9.52,9.7,9.425,9.57,233100.0],["2019-06-13",9.42,9.75,9.42,9.56,227100.0],["2019-06-14",9.55,9.66,9.3,9.5,1167000.0],["2019-06-17",9.6,9.62,9.4,9.45,163600.0],["2019-06-18",9.46,9.648,9.2,9.41,723900.0],["2019-06-19",9.42,9.42,9.261,9.35,93900.0],["2019-06-20",9.4,9.42,9.22,9.37,424400.0],["2019-06-21",9.5,9.64,9.291,9.6,499400.0],["2019-06-24",9.52,9.6,9.33,9.36,90600.0],["2019-06-25",9.27,9.75,9.27,9.4,325400.0],["2019-06-26",9.35,9.7,9.34,9.42,533600.0],["2019-06-27",9.31,10.04,9.31,10.01,576300.0],["2019-06-28",10.0,10.83,9.81,10.79,1569000.0],["2019-07-01",11.19,11.23,9.85,9.92,1591600.0],["2019-07-02",9.9,10.49,9.9,10.15,555100.0],["2019-07-03",10.15,10.55,10.01,10.5,420600.0],["2019-07-05",10.35,10.93,10.02,10.6,1051800.0],["2019-07-08",10.55,10.6,9.5,9.57,1200100.0],["2019-07-09",9.52,9.89,9.41,9.51,746200.0],["2019-07-10",9.55,9.72,8.86,9.07,1774900.0],["2019-07-11",9.15,9.48,8.83,9.07,860300.0],["2019-07-12",9.09,9.4,9.06,9.12,331300.0],["2019-07-15",9.07,9.73,9.07,9.58,357900.0],["2019-07-16",9.72,10.4,9.58,10.12,1588900.0],["2019-07-17",10.08,10.78,10.08,10.4,843800.0],["2019-07-18",10.47,10.61,10.01,10.06,413900.0],["2019-07-19",10.14,10.42,10.14,10.34,59100.0],["2019-07-22",10.25,10.85,10.25,10.82,179000.0],["2019-07-23",10.82,11.48,10.65,11.27,241100.0],["2019-07-24",11.17,11.99,11.06,11.88,450000.0],["2019-07-25",12.0,13.5,11.95,12.74,1863400.0],["2019-07-26",13.0,13.99,12.9,13.0,1420700.0],["2019-07-29",13.14,13.59,12.53,13.3,798500.0],["2019-07-30",13.38,13.84,12.978,13.18,1105500.0],["2019-07-31",13.24,13.75,12.87,12.95,953900.0],["2019-08-01",12.94,13.49,12.8,12.9,960200.0],["2019-08-02",12.94,13.27,12.42,12.79,605700.0],["2019-08-05",12.65,13.0,12.08,12.54,1636900.0],["2019-08-06",12.43,12.9,12.38,12.6,884100.0],["2019-08-07",12.55,13.5,12.37,13.15,436000.0],["2019-08-08",13.19,13.66,13.19,13.28,817100.0],["2019-08-09",13.16,13.39,13.1,13.36,343900.0],["2019-08-12",13.43,15.37,13.43,14.67,1733200.0],["2019-08-13",14.74,14.98,13.67,14.24,1344100.0],["2019-08-14",13.9,14.39,13.35,13.4,655100.0],["2019-08-15",13.4,13.91,13.3,13.39,1295500.0],["2019-08-16",13.53,14.0,13.25,13.45,1005600.0],["2019-08-19",13.55,14.75,13.55,13.94,1993400.0],["2019-08-20",14.07,15.0,14.06,14.65,2368300.0],["2019-08-21",15.0,17.15,15.0,16.0,3562100.0],["2019-08-22",17.43,17.54,14.5,14.61,3390900.0],["2019-08-23",13.75,14.59,13.34,13.57,3121000.0],["2019-08-26",13.78,14.04,12.4,12.8,1112000.0],["2019-08-27",13.0,13.35,12.51,12.78,678300.0],["2019-08-28",12.76,13.87,12.655,13.73,825700.0],["2019-08-29",13.9,14.2,13.5,13.64,1204900.0],["2019-08-30",13.8,14.4,13.2,14.32,3780300.0],["2019-09-03",14.0,14.1,13.56,13.75,1321100.0],["2019-09-04",13.75,13.84,13.01,13.09,697100.0],["2019-09-05",13.07,13.11,12.51,12.82,681100.0],["2019-09-06",12.93,13.14,11.72,12.3,949500.0],["2019-09-09",12.4,12.9,12.2,12.46,599500.0],["2019-09-10",12.28,12.97,12.05,12.83,818300.0],["2019-09-11",12.79,12.97,12.735,12.93,1353800.0],["2019-09-12",12.88,12.99,12.68,12.95,1006500.0],["2019-09-13",12.98,13.47,12.92,13.44,419800.0],["2019-09-16",13.27,13.65,13.07,13.6,431500.0],["2019-09-17",13.48,13.756,13.36,13.7,309400.0],["2019-09-18",13.49,14.33,13.49,14.15,401200.0],["2019-09-19",14.15,14.44,13.51,14.29,399400.0],["2019-09-20",14.17,14.65,14.048,14.59,432100.0],["2019-09-23",14.47,14.65,14.21,14.59,318800.0],["2019-09-24",14.47,14.78,14.01,14.07,641300.0],["2019-09-25",13.96,14.86,13.78,14.86,473700.0],["2019-09-26",14.78,15.2,14.22,14.75,400700.0],["2019-09-27",14.64,15.36,14.35,15.02,2156600.0],["2019-09-30",15.01,15.31,14.6,15.31,1277000.0],["2019-10-01",15.35,15.35,14.71,15.15,1101800.0],["2019-10-02",15.03,15.03,13.85,14.08,725000.0],["2019-10-03",13.98,14.38,13.7,14.11,676400.0],["2019-10-04",14.17,14.7,13.78,14.7,522100.0],["2019-10-07",14.51,14.56,14.11,14.33,550500.0],["2019-10-08",14.21,14.21,13.3,13.88,1395400.0],["2019-10-09",14.07,14.63,13.71,14.49,273100.0],["2019-10-10",14.49,14.56,13.82,14.2,706900.0],["2019-10-11",14.83,15.75,13.85,14.31,740500.0],["2019-10-14",14.19,14.41,14.02,14.31,393300.0],["2019-10-15",14.44,14.44,13.99,14.01,392200.0],["2019-10-16",13.89,14.11,13.62,14.1,369300.0],["2019-10-17",14.0,14.636,13.93,14.61,438600.0],["2019-10-18",14.61,14.84,14.02,14.25,463500.0],["2019-10-21",14.16,14.6,13.86,13.99,432600.0],["2019-10-22",14.09,14.39,14.05,14.25,587600.0],["2019-10-23",14.43,14.52,13.83,14.33,324400.0],["2019-10-24",14.22,15.0,14.03,15.0,395900.0],["2019-10-25",14.98,15.6,14.79,15.41,564100.0],["2019-10-28",15.67,16.17,14.82,15.1,560600.0],["2019-10-29",14.96,15.49,14.6,15.39,771300.0],["2019-10-30",15.39,17.0,15.211,16.99,1241200.0],["2019-10-31",16.71,17.28,16.52,17.14,1403400.0],["2019-11-01",17.07,17.125,16.1,16.29,1109000.0],["2019-11-04",16.19,16.7,16.15,16.22,972500.0],["2019-11-05",16.67,16.97,14.69,16.02,2114400.0],["2019-11-06",16.0,16.17,14.811,15.25,863700.0],["2019-11-07",15.01,15.24,14.61,14.94,559500.0],["2019-11-08",15.19,15.37,14.71,15.31,427500.0],["2019-11-11",15.16,15.3,14.44,15.04,624200.0],["2019-11-12",14.91,15.5,14.91,15.09,689800.0],["2019-11-13",15.0,15.29,14.965,15.12,455700.0],["2019-11-14",15.23,15.23,14.51,14.58,578900.0],["2019-11-15",14.7,15.0,14.64,14.91,702900.0],["2019-11-18",14.93,16.89,14.93,16.75,1815100.0],["2019-11-19",16.1,16.85,15.2,15.5,1465900.0],["2019-11-20",15.3,15.68,14.21,14.57,1436400.0],["2019-11-21",14.8,16.67,14.8,16.2,12756900.0],["2019-11-22",15.85,19.29,15.85,18.57,3732700.0],["2019-11-25",18.31,19.3,18.0,18.95,1722900.0],["2019-11-26",18.93,19.01,17.88,18.33,1148900.0],["2019-11-27",18.47,18.55,17.25,17.58,2985400.0],["2019-11-29",17.39,18.25,17.15,17.59,778300.0],["2019-12-02",17.74,18.86,17.58,18.17,1574100.0],["2019-12-03",18.04,18.8,17.822,18.17,1765700.0],["2019-12-04",18.31,18.64,17.745,18.57,1265900.0],["2019-12-05",18.72,19.83,18.68,19.04,3915600.0],["2019-12-06",19.04,19.8,19.04,19.63,1625700.0],["2019-12-09",19.95,20.59,19.53,19.69,1998500.0],["2019-12-10",19.69,19.99,19.35,19.92,1254300.0],["2019-12-11",20.0,20.43,19.92,20.01,1407700.0],["2019-12-12",20.01,20.04,19.41,19.8,2524100.0],["2019-12-13",19.75,20.59,19.55,20.49,2675700.0],["2019-12-16",20.6,20.84,20.27,20.4,1302700.0],["2019-12-17",20.4,20.71,19.91,20.65,841800.0],["2019-12-18",20.77,21.28,20.58,20.69,1116000.0],["2019-12-19",20.79,21.13,20.25,20.53,1092800.0],["2019-12-20",20.56,21.2,20.56,20.93,2978000.0],["2019-12-23",20.8,21.64,20.76,21.56,1543300.0],["2019-12-24",21.63,22.36,21.63,21.98,459100.0],["2019-12-26",22.15,22.4,21.35,22.03,767400.0],["2019-12-27",22.05,22.08,21.42,21.91,1329400.0],["2019-12-30",21.89,21.89,21.02,21.38,695600.0],["2019-12-31",21.45,22.11,21.23,21.86,1741800.0],["2020-01-02",22.7,24.1,22.7,23.74,2094300.0],["2020-01-03",23.38,23.98,23.33,23.43,924700.0],["2020-01-06",23.3,24.09,22.88,23.75,1144100.0],["2020-01-07",24.0,25.66,23.8,24.75,2160200.0],["2020-01-08",25.05,25.2,24.18,24.46,1554800.0],["2020-01-09",24.62,25.68,24.62,25.26,1801400.0],["2020-01-10",25.48,27.1,25.48,26.84,1780200.0],["2020-01-13",27.19,28.06,26.77,27.65,1925500.0],["2020-01-14",28.08,28.87,27.3,28.66,2913000.0],["2020-01-15",29.0,30.38,28.9,29.42,3824300.0],["2020-01-16",29.86,31.96,29.82,30.4,5574800.0],["2020-01-17",30.39,32.97,30.31,32.91,3165700.0],["2020-01-21",32.68,34.85,31.15,34.61,3830200.0],["2020-01-22",35.12,36.29,34.08,35.25,3643100.0],["2020-01-23",34.17,34.6,32.26,32.73,3060800.0],["2020-01-24",33.18,33.37,30.91,31.22,2565700.0],["2020-01-27",29.48,34.9,28.95,34.28,3382000.0],["2020-01-28",34.89,36.447,34.18,35.12,2681700.0],["2020-01-29",35.45,37.47,34.95,37.23,2691600.0],["2020-01-30",36.88,37.0,31.31,32.35,4154200.0],["2020-01-31",33.41,33.809,31.3,32.69,2454900.0],["2020-02-03",33.02,35.12,32.62,35.05,3410400.0],["2020-02-04",37.13,39.88,37.03,38.55,6456900.0],["2020-02-05",40.03,40.38,35.61,37.36,2436900.0],["2020-02-06",38.08,39.24,36.06,39.24,1977000.0],["2020-02-07",39.98,40.26,38.01,39.92,2346900.0],["2020-02-10",39.9,42.07,39.51,41.74,2527800.0],["2020-02-11",41.03,41.03,37.05,37.23,3888200.0],["2020-02-12",36.81,37.1,34.5,36.21,4720600.0],["2020-02-13",34.77,37.49,34.71,36.96,2483700.0],["2020-02-14",37.33,37.39,34.11,34.5,2600600.0],["2020-02-18",38.99,39.327,37.34,37.86,5422600.0],["2020-02-19",39.35,45.36,38.8,44.98,6763100.0],["2020-02-20",44.5,44.74,41.05,42.76,3685100.0],["2020-02-21",42.68,44.48,41.83,42.72,3254500.0],["2020-02-24",40.5,46.4,40.31,45.42,3940100.0],["2020-02-25",45.55,46.2,42.25,44.09,6853100.0],["2020-02-26",42.04,45.317,41.7,43.5,4451900.0],["2020-02-27",42.6,43.528,41.7,42.0,2383100.0],["2020-02-28",40.5,41.66,37.51,40.55,3191800.0],["2020-03-02",41.31,43.31,39.39,41.14,3084000.0],["2020-03-03",42.02,44.32,41.25,43.09,2107300.0],["2020-03-04",43.3,43.6,42.52,42.88,1663700.0],["2020-03-05",42.75,44.3,41.72,42.5,1038400.0],["2020-03-06",41.41,42.2,39.66,41.74,1804300.0],["2020-03-09",39.0,41.3,38.5,40.64,1804100.0],["2020-03-10",40.5,42.4,40.2,42.12,1233500.0],["2020-03-11",41.1,43.6,40.681,42.07,1457900.0],["2020-03-12",39.59,40.09,37.51,37.51,2423300.0],["2020-03-13",39.56,39.6,37.0,39.19,1890800.0],["2020-03-16",35.7,37.55,34.5,37.5,2899900.0],["2020-03-17",37.9,42.0,37.79,42.0,3252700.0],["2020-03-18",39.314,42.0,38.73,40.1,1794900.0],["2020-03-19",40.32,42.0,39.78,41.2,1482200.0],["2020-03-20",41.88,42.88,39.3,39.93,2027500.0],["2020-03-23",39.49,39.51,37.21,37.88,2803100.0],["2020-03-24",39.62,40.88,38.61,39.38,1438200.0],["2020-03-25",39.41,42.67,39.41,41.88,3678700.0],["2020-03-26",41.77,43.8,41.77,42.46,3890300.0],["2020-03-27",42.0,42.69,41.04,42.17,1646600.0],["2020-03-30",42.59,42.98,41.61,42.0,939900.0],["2020-03-31",42.0,42.88,41.7,42.36,1504200.0],["2020-04-01",41.9,43.49,40.36,41.34,2085500.0],["2020-04-02",37.21,40.14,34.6,38.98,6158600.0],["2020-04-03",37.56,37.56,31.96,32.93,10703300.0],["2020-04-06",34.05,35.495,32.2,33.63,7819000.0],["2020-04-07",34.71,34.71,30.22,32.45,6960700.0],["2020-04-08",30.0,31.88,29.75,30.47,9809500.0],["2020-04-09",32.5,34.43,31.68,33.16,6199100.0],["2020-04-13",32.31,33.75,31.11,31.4,3707700.0],["2020-04-14",32.5,33.3,28.29,31.2,18739800.0],["2020-04-15",29.9,30.37,29.06,29.67,8567100.0],["2020-04-16",30.0,31.98,29.32,31.72,3946400.0],["2020-04-17",31.81,33.98,31.75,33.59,2662900.0],["2020-04-20",32.83,35.85,32.82,35.71,4954700.0],["2020-04-21",35.03,35.69,33.33,34.67,5006600.0],["2020-04-22",34.9,35.89,33.61,33.81,3273100.0],["2020-04-23",33.0,33.15,31.01,32.78,5190000.0],["2020-04-24",32.28,32.47,31.17,31.75,2614900.0],["2020-04-27",31.75,35.83,31.74,35.42,5015700.0],["2020-04-28",36.35,38.89,35.86,38.13,4503400.0],["2020-04-29",39.32,39.51,38.41,38.97,3061500.0],["2020-04-30",38.8,39.8,37.89,39.56,5437600.0],["2020-05-01",38.4,39.4,35.7,37.22,7943200.0],["2020-05-04",36.55,38.79,36.35,37.5,3664600.0],["2020-05-05",37.99,40.07,37.8,39.68,3006400.0],["2020-05-06",40.29,41.3,38.65,38.99,4730300.0],["2020-05-07",39.35,40.9,37.29,40.87,4875500.0],["2020-05-08",40.8,42.06,40.22,41.98,3140800.0],["2020-05-11",41.83,42.25,38.45,39.63,3038900.0],["2020-05-12",39.3,40.46,37.68,38.23,2558000.0],["2020-05-13",39.33,40.0,37.66,38.32,2406200.0],["2020-05-14",37.28,37.59,34.67,34.93,5274200.0],["2020-05-15",34.5,36.6,34.44,35.43,5858200.0],["2020-05-18",29.71,34.09,29.71,32.84,28190200.0],["2020-05-19",33.08,34.99,32.59,33.88,7820000.0],["2020-05-20",34.0,34.32,29.65,30.58,14290500.0],["2020-05-21",29.31,29.68,27.38,29.01,9181500.0],["2020-05-22",28.13,30.28,27.06,29.73,8659600.0],["2020-05-26",30.2,32.65,30.2,31.02,7042500.0],["2020-05-27",31.76,31.86,29.0,29.77,5996900.0],["2020-05-28",29.23,31.13,29.22,29.85,5765900.0],["2020-05-29",30.08,31.95,30.06,31.36,13615200.0],["2020-06-01",31.49,32.95,30.6,32.61,4471300.0],["2020-06-02",34.41,36.98,34.03,36.97,9020000.0],["2020-06-03",39.0,40.5,38.46,39.5,6847300.0],["2020-06-04",37.96,42.4,37.9,41.4,8311400.0],["2020-06-05",42.12,43.69,39.93,40.52,6050900.0],["2020-06-08",41.1,41.5,38.68,40.1,3414000.0],["2020-06-09",39.18,40.25,38.25,39.6,3381800.0],["2020-06-10",39.42,41.2,39.09,40.97,4026400.0],["2020-06-11",39.2,39.57,37.829,39.5,5833200.0],["2020-06-12",40.32,43.19,39.285,43.04,3826100.0],["2020-06-15",43.01,55.88,42.82,52.0,27394100.0],["2020-06-16",56.33,56.8,49.24,51.78,9249300.0],["2020-06-17",51.88,57.0,51.73,56.16,11734500.0],["2020-06-18",54.6,57.33,54.47,56.05,3711300.0],["2020-06-19",57.0,59.5,56.89,57.81,4753000.0],["2020-06-22",58.12,59.38,54.34,56.11,2961800.0],["2020-06-23",56.43,58.8,56.2,58.5,2248000.0],["2020-06-24",57.57,58.08,54.22,56.7,4311100.0],["2020-06-25",55.56,57.9,55.24,57.8,2278300.0],["2020-06-26",57.76,57.99,55.85,57.65,5569000.0],["2020-06-29",57.4,58.4,56.32,58.33,7520500.0],["2020-06-30",58.8,62.75,58.57,59.99,6317800.0],["2020-07-01",57.49,58.24,54.29,57.25,4525500.0],["2020-07-02",58.42,65.787,58.32,63.09,6356000.0],["2020-07-06",67.94,69.0,63.3,65.71,5263600.0],["2020-07-07",64.66,69.73,64.514,69.11,5074700.0],["2020-07-08",70.0,83.13,69.84,78.21,15981900.0],["2020-07-09",80.1,88.3,76.15,87.86,9031800.0],["2020-07-10",84.04,89.0,84.04,87.63,9247800.0],["2020-07-13",90.0,92.0,81.23,82.05,5783100.0],["2020-07-14",78.1,80.77,74.112,79.62,4690100.0],["2020-07-15",79.09,79.5,73.04,76.63,5225800.0],["2020-07-16",73.4,77.0,72.85,75.01,3612400.0],["2020-07-17",75.68,78.12,73.7,76.14,3791700.0],["2020-07-20",78.23,84.16,76.61,84.11,2122900.0],["2020-07-21",85.0,88.96,82.82,85.65,3618100.0],["2020-07-22",85.43,86.8,82.0,83.78,2635800.0],["2020-07-23",84.5,87.98,81.5,82.36,2195100.0],["2020-07-24",79.36,81.8,77.48,81.2,2215100.0],["2020-07-27",80.72,87.63,79.31,87.37,3786500.0],["2020-07-28",85.47,90.18,84.01,85.33,1820400.0],["2020-07-29",86.38,87.04,82.9,83.77,1610500.0],["2020-07-30",83.43,86.81,82.32,86.05,1877600.0],["2020-07-31",87.0,90.0,86.01,89.12,1969900.0],["2020-08-03",90.02,98.67,89.9,97.43,3626600.0],["2020-08-04",97.43,105.69,96.475,105.39,3422600.0],["2020-08-05",106.3,113.69,104.65,113.57,4687800.0],["2020-08-06",112.27,131.54,110.28,131.27,9054100.0],["2020-08-07",128.11,141.78,99.01,106.99,23994900.0],["2020-08-10",107.42,107.42,94.6,96.56,8340200.0],["2020-08-11",96.24,109.26,94.3,98.02,5524500.0],["2020-08-12",97.48,100.99,90.23,99.16,2797300.0],["2020-08-13",99.16,103.08,98.26,100.0,2710000.0],["2020-08-14",89.63,91.47,84.11,89.2,10546300.0],["2020-08-17",93.99,94.79,85.46,88.01,4303900.0],["2020-08-18",88.27,91.95,87.51,89.99,5991300.0],["2020-08-19",89.3,90.491,85.53,87.5,6236000.0],["2020-08-20",86.79,88.75,85.575,88.18,5509600.0],["2020-08-21",87.97,91.497,86.77,90.26,3026000.0],["2020-08-24",91.1,91.59,86.8,87.5,3700000.0],["2020-08-25",87.5,91.75,86.32,87.95,5058100.0],["2020-08-26",88.41,88.41,81.3,83.5,4082400.0],["2020-08-27",82.48,83.99,80.41,81.93,2847500.0],["2020-08-28",81.5,83.49,81.42,81.59,2985700.0],["2020-08-31",82.37,88.43,80.925,85.4,5120400.0],["2020-09-01",88.87,95.46,88.39,94.69,4189500.0],["2020-09-02",78.7,85.96,77.0,83.28,12410000.0],["2020-09-03",80.04,82.0,77.23,78.75,4157800.0],["2020-09-04",77.0,81.12,76.35,80.01,3781000.0],["2020-09-08",77.5,79.0,72.51,78.42,3824800.0],["2020-09-09",78.77,82.13,76.8,78.59,3204200.0],["2020-09-10",79.07,80.32,76.01,80.06,2776000.0],["2020-09-11",80.21,86.4,80.11,84.33,5048500.0],["2020-09-14",86.09,92.75,85.71,91.12,4086500.0],["2020-09-15",92.66,102.05,92.34,101.12,9937000.0],["2020-09-16",99.02,104.2,95.719,104.17,3770600.0],["2020-09-17",100.29,107.18,99.74,105.45,5717000.0],["2020-09-18",106.0,106.87,103.01,106.52,3962800.0],["2020-09-21",104.61,105.87,102.04,104.88,3039800.0],["2020-09-22",104.55,105.63,102.72,105.6,2000700.0],["2020-09-23",105.44,109.45,104.51,106.0,4310600.0],["2020-09-24",105.04,105.84,100.23,100.99,3413900.0],["2020-09-25",100.0,100.74,94.37,98.91,4826800.0],["2020-09-28",100.57,102.26,95.85,97.76,4088200.0],["2020-09-29",96.7,96.89,92.41,93.98,3867700.0],["2020-09-30",92.96,95.63,89.295,90.11,3350000.0],["2020-10-01",91.34,94.0,89.465,93.2,1561900.0],["2020-10-02",90.0,96.276,90.0,93.1,1809000.0],["2020-10-05",93.6,95.06,91.04,94.71,1012300.0],["2020-10-06",94.9,98.52,94.54,94.81,2640700.0],["2020-10-07",96.58,103.88,96.3,103.62,1934400.0],["2020-10-08",104.81,105.5,101.58,102.15,1087600.0],["2020-10-09",102.45,115.88,101.79,114.55,2841900.0],["2020-10-12",116.64,119.94,114.06,114.99,1915900.0],["2020-10-13",115.0,115.18,112.3,114.64,977800.0],["2020-10-14",116.19,116.19,109.26,110.92,2664500.0],["2020-10-15",110.39,111.55,105.69,107.92,1407400.0],["2020-10-16",108.09,108.83,105.65,107.02,2671800.0],["2020-10-19",113.0,113.0,98.38,100.73,4939800.0],["2020-10-20",100.81,104.95,99.2,102.94,3075000.0],["2020-10-21",80.36,80.75,69.81,71.23,19056700.0],["2020-10-22",69.99,73.76,69.04,69.8,8394200.0],["2020-10-23",70.0,71.16,66.46,67.16,4525900.0],["2020-10-26",66.46,69.39,66.21,67.97,2817000.0],["2020-10-27",69.46,69.7,67.3,68.29,2482000.0],["2020-10-28",67.27,70.79,67.1,69.05,3833700.0],["2020-10-29",68.55,71.41,67.64,68.9,5448500.0],["2020-10-30",68.99,69.42,66.11,66.42,4361900.0],["2020-11-02",67.91,68.0,63.31,65.51,5253300.0],["2020-11-03",64.36,69.85,64.21,68.66,4817900.0],["2020-11-04",69.89,74.52,69.53,74.33,2895200.0],["2020-11-05",74.5,76.265,70.5,72.65,2638000.0],["2020-11-06",72.54,74.5,70.11,72.74,2166600.0],["2020-11-09",71.26,72.79,68.31,69.23,3532000.0],["2020-11-10",68.9,71.15,67.655,70.34,1646800.0],["2020-11-11",70.84,72.03,69.15,71.86,959000.0],["2020-11-12",72.34,74.6,71.55,73.93,1927500.0],["2020-11-13",74.4,74.4,68.84,70.1,4381600.0],["2020-11-16",69.21,72.24,69.03,71.01,2835300.0],["2020-11-17",70.28,71.82,69.15,70.8,1815100.0],["2020-11-18",70.6,70.85,67.286,68.01,2518600.0],["2020-11-19",68.18,71.78,66.89,71.35,4704700.0],["2020-11-20",56.6,66.3,53.75,65.66,22868200.0],["2020-11-23",63.51,65.0,60.0,63.9,4978800.0],["2020-11-24",63.61,67.61,63.47,65.08,4027400.0],["2020-11-25",65.3,65.74,62.28,62.3,5586200.0],["2020-11-27",63.27,64.163,60.66,63.61,2058400.0],["2020-11-30",63.62,64.57,62.912,64.29,2962300.0],["2020-12-01",64.51,65.67,63.14,64.38,1898000.0],["2020-12-02",64.55,64.59,61.34,62.16,2488400.0],["2020-12-03",61.99,62.91,60.53,61.2,5065400.0],["2020-12-04",61.55,61.89,60.3,60.73,2586500.0],["2020-12-07",68.7,74.33,61.78,64.72,9040100.0],["2020-12-08",64.12,64.72,60.96,62.74,4063500.0],["2020-12-09",62.65,65.65,61.407,64.82,2791800.0],["2020-12-10",64.23,65.35,63.455,64.89,4038200.0],["2020-12-11",64.5,64.89,61.6,62.21,4093200.0],["2020-12-14",61.0,62.16,58.67,59.51,3576700.0],["2020-12-15",60.24,60.96,57.98,59.0,3602300.0],["2020-12-16",59.6,60.08,58.34,60.0,2091600.0],["2020-12-17",58.9,60.5,58.52,60.0,2294700.0],["2020-12-18",59.7,60.7,58.96,59.9,4029200.0],["2020-12-21",58.85,59.23,55.16,55.2,5751100.0],["2020-12-22",55.14,55.94,51.483,53.06,6048100.0],["2020-12-23",52.84,54.26,51.72,52.35,8714500.0],["2020-12-24",52.28,55.08,51.6,55.0,3484300.0],["2020-12-28",55.0,55.25,50.62,50.95,4448300.0],["2020-12-29",50.77,51.67,50.3,50.69,2455200.0],["2020-12-30",52.0,53.88,51.16,52.48,2545200.0],["2020-12-31",52.5,52.58,50.68,51.71,2685500.0],["2021-01-04",51.44,51.66,48.4,48.75,3542500.0],["2021-01-05",49.0,50.4,47.01,48.22,3722800.0],["2021-01-06",48.22,48.22,45.11,46.43,3488500.0],["2021-01-07",46.37,47.46,45.87,46.46,2302700.0],["2021-01-08",47.38,48.815,47.12,48.52,2545000.0],["2021-01-11",47.74,48.81,46.9,48.23,2042400.0],["2021-01-12",48.34,48.79,45.78,46.21,2667900.0],["2021-01-13",46.21,60.75,45.61,53.5,7595800.0],["2021-01-14",54.6,63.21,54.52,58.24,7368600.0],["2021-01-15",60.52,61.93,56.85,59.6,10855600.0],["2021-01-19",62.88,67.5,62.3,65.96,5903300.0],["2021-01-20",68.59,72.49,68.31,69.95,10711500.0],["2021-01-21",70.0,79.3,66.51,78.08,6903900.0],["2021-01-22",79.0,93.14,78.68,92.0,15801000.0],["2021-01-25",101.19,115.48,95.53,98.12,22613900.0],["2021-01-26",96.77,105.23,93.905,104.94,8346800.0],["2021-01-27",140.26,149.05,117.5,142.7,32878300.0],["2021-01-28",116.82,130.0,93.2,104.76,16300100.0],["2021-01-29",101.3,108.43,98.4,105.01,9634500.0],["2021-02-01",95.01,99.9,93.68,96.46,6998500.0],["2021-02-02",90.54,90.88,81.38,83.46,9395600.0],["2021-02-03",83.72,87.24,81.1,85.46,7748300.0],["2021-02-04",84.24,88.48,80.6,86.9,7243800.0],["2021-02-05",86.42,91.763,85.76,89.77,4151000.0],["2021-02-08",90.0,93.68,88.18,91.4,4054700.0],["2021-02-09",91.31,92.95,89.11,91.33,5377100.0],["2021-02-10",92.04,93.98,88.65,93.31,4995200.0],["2021-02-11",93.5,98.26,91.52,96.04,3532100.0],["2021-02-12",97.06,105.4,96.25,103.87,3436400.0],["2021-02-16",106.35,109.78,104.835,108.67,4231900.0],["2021-02-17",108.0,109.7,103.86,104.83,2570000.0],["2021-02-18",101.0,101.61,96.13,100.69,2903800.0],["2021-02-19",100.68,104.8,100.31,103.27,3097300.0],["2021-02-22",100.2,101.266,98.67,98.77,5905300.0],["2021-02-23",91.71,97.799,86.01,97.51,3972600.0],["2021-02-24",96.23,96.99,89.71,95.04,2127800.0],["2021-02-25",97.52,102.41,97.0,101.92,2491100.0],["2021-02-26",103.0,103.7,99.47,102.85,7188200.0],["2021-03-01",103.95,106.31,102.021,104.95,2898500.0],["2021-03-02",117.0,117.37,98.11,98.42,12430200.0],["2021-03-03",98.0,98.14,83.18,87.01,11315200.0],["2021-03-04",84.4,87.79,80.23,83.95,12152700.0],["2021-03-05",71.5,95.66,69.44,91.39,13999900.0],["2021-03-08",86.24,90.29,81.53,85.94,9083500.0],["2021-03-09",88.99,89.18,84.61,88.62,4127300.0],["2021-03-10",89.09,89.47,79.95,81.01,9959000.0],["2021-03-11",81.16,82.6,77.46,82.05,4913200.0],["2021-03-12",79.22,86.68,79.0,84.88,4783900.0],["2021-03-15",83.89,89.74,83.39,89.16,4939000.0],["2021-03-16",89.74,93.325,88.775,89.3,2936600.0],["2021-03-17",88.32,92.87,86.51,92.67,3275100.0],["2021-03-18",91.76,92.53,88.91,89.68,2904000.0],["2021-03-19",90.0,90.0,85.89,86.6,4030400.0],["2021-03-22",86.76,87.39,82.8,83.79,3686100.0],["2021-03-23",83.57,83.57,72.97,73.44,5634600.0],["2021-03-24",72.65,72.65,67.03,69.5,8793700.0],["2021-03-25",66.87,70.71,66.06,66.75,6036100.0],["2021-03-26",61.19,63.085,29.4,39.01,76546500.0],["2021-03-29",38.75,39.01,30.7,31.78,84087900.0],["2021-03-30",33.61,36.322,32.62,33.29,38414700.0],["2021-03-31",34.71,35.41,32.32,33.88,20764800.0],["2021-04-01",34.69,35.54,32.11,32.18,17613700.0],["2021-04-05",31.95,32.35,28.22,28.76,19510300.0],["2021-04-06",28.88,34.18,28.82,32.75,25707200.0],["2021-04-07",33.5,33.69,30.33,30.96,13254100.0],["2021-04-08",31.01,31.43,29.67,29.78,10426700.0],["2021-04-09",29.46,29.626,25.71,27.16,21997000.0],["2021-04-12",26.91,27.19,25.22,25.37,12613100.0],["2021-04-13",25.3,26.73,24.22,24.82,10778100.0],["2021-04-14",24.9,27.385,24.31,25.1,10426100.0],["2021-04-15",25.81,25.87,23.09,24.03,11154500.0],["2021-04-16",24.95,26.15,24.0,25.5,13658300.0],["2021-04-19",24.8,26.99,24.8,26.7,11650600.0],["2021-04-20",26.66,28.09,25.55,27.84,11564300.0],["2021-04-21",27.99,29.77,27.58,29.65,9646600.0],["2021-04-22",30.2,30.24,26.43,26.9,15996100.0],["2021-04-23",27.31,27.95,26.08,27.07,7183500.0],["2021-04-26",30.56,32.68,28.8,31.15,31714700.0],["2021-04-27",31.02,32.55,29.82,31.99,8584400.0],["2021-04-28",34.36,36.61,33.86,35.51,19952200.0],["2021-04-29",34.6,35.2,32.28,33.0,12184500.0],["2021-04-30",32.0,33.39,31.53,31.95,6282800.0],["2021-05-03",31.88,31.91,29.55,29.71,10082300.0],["2021-05-04",29.7,30.3,27.47,28.37,7194300.0],["2021-05-05",29.05,29.05,27.0,27.08,2727200.0],["2021-05-06",27.59,28.51,25.61,26.68,3335400.0],["2021-05-07",27.94,28.19,25.6,25.87,3941100.0],["2021-05-10",26.06,26.06,24.2,24.86,5275600.0],["2021-05-11",23.99,26.28,23.75,25.88,4640900.0],["2021-05-12",25.66,26.14,23.27,23.98,5171200.0],["2021-05-13",24.13,24.13,19.39,20.36,11423200.0],["2021-05-14",21.5,23.19,20.68,22.74,6481000.0],["2021-05-17",22.84,24.38,22.2,24.01,4776500.0],["2021-05-18",23.82,26.19,23.57,24.57,6599000.0],["2021-05-19",24.0,24.307,23.335,23.57,2827100.0],["2021-05-20",23.97,25.98,23.67,24.59,5048100.0],["2021-05-21",23.3,24.07,21.5,21.66,10862900.0],["2021-05-24",20.06,20.35,18.6,19.05,13079500.0],["2021-05-25",20.225,20.55,18.85,19.95,11763600.0],["2021-05-26",16.89,19.23,16.13,18.34,18659300.0],["2021-05-27",18.48,19.65,17.1,19.18,12384700.0],["2021-05-28",17.99,19.67,17.75,18.54,6673300.0],["2021-06-01",19.0,19.5,17.81,18.08,5310900.0],["2021-06-02",17.5,17.89,16.5,17.35,9617100.0],["2021-06-03",16.96,16.96,14.55,14.95,17312200.0],["2021-06-04",14.67,14.7,13.6,14.24,16979900.0],["2021-06-07",13.84,14.25,12.81,14.19,11354100.0],["2021-06-08",14.26,15.62,13.86,15.13,12073200.0],["2021-06-09",15.58,18.06,15.24,15.5,23488500.0],["2021-06-10",17.01,17.33,15.73,16.14,11609200.0],["2021-06-11",16.07,16.07,14.18,14.66,15128300.0],["2021-06-14",14.57,16.46,14.47,16.15,8595800.0],["2021-06-15",15.44,16.2,15.16,15.67,7495000.0],["2021-06-16",14.55,14.55,13.45,13.71,21164700.0],["2021-06-17",13.42,13.43,12.195,12.56,14961400.0],["2021-06-18",12.77,13.83,12.71,12.99,15133800.0],["2021-06-21",12.81,13.87,12.5,13.72,5599200.0],["2021-06-22",13.6,13.7,13.05,13.36,3835600.0],["2021-06-23",13.58,14.49,13.55,13.98,5532300.0],["2021-06-24",14.11,15.275,14.05,14.95,10473700.0],["2021-06-25",15.14,15.44,14.13,14.59,13628500.0],["2021-06-28",14.865,15.92,14.86,14.95,7738300.0],["2021-06-29",14.91,15.45,14.03,15.36,7447000.0],["2021-06-30",15.18,15.75,14.61,14.77,5031800.0],["2021-07-01",14.89,14.99,13.83,14.36,4447700.0],["2021-07-02",13.76,13.815,12.9,13.19,7801000.0],["2021-07-06",12.81,13.925,12.77,13.56,4302300.0],["2021-07-07",13.53,13.57,12.65,12.97,5758700.0],["2021-07-08",12.23,12.98,12.05,12.71,6297000.0],["2021-07-09",13.05,13.84,12.42,13.21,8763700.0],["2021-07-12",13.13,13.31,11.98,12.19,8231400.0],["2021-07-13",12.31,13.25,12.13,12.4,7220300.0],["2021-07-14",12.45,12.45,11.69,12.05,5476900.0],["2021-07-15",12.065,12.7,11.83,12.11,4038900.0],["2021-07-16",11.8,11.87,10.64,10.75,11061400.0],["2021-07-19",10.51,10.57,9.91,10.08,7292900.0],["2021-07-20",10.62,10.65,9.7,10.07,6256600.0],["2021-07-21",10.03,10.93,9.78,10.83,5204000.0],["2021-07-22",10.61,10.779,9.52,9.58,7702900.0],["2021-07-23",3.99,4.3,3.51,3.52,80596900.0],["2021-07-26",2.48,3.18,2.4,2.5,49108700.0],["2021-07-27",2.71,2.95,2.45,2.89,40549000.0],["2021-07-28",3.14,3.67,2.91,3.62,40238300.0],["2021-07-29",3.7,3.73,3.25,3.32,25712100.0],["2021-07-30",3.26,3.5,3.11,3.19,11500200.0],["2021-08-02",3.21,3.24,2.85,3.09,9736800.0],["2021-08-03",3.04,3.84,2.89,3.71,21733300.0],["2021-08-04",3.68,3.89,3.28,3.31,12246900.0],["2021-08-05",3.27,3.55,3.26,3.34,5652000.0],["2021-08-06",3.3,3.43,3.085,3.18,6939300.0],["2021-08-09",3.22,3.57,3.165,3.41,7242100.0],["2021-08-10",3.5,3.73,3.22,3.28,6509000.0],["2021-08-11",3.26,3.379,3.09,3.19,5801300.0],["2021-08-12",3.17,3.2,2.96,3.07,5070600.0],["2021-08-13",3.06,3.18,2.87,2.91,4483000.0],["2021-08-16",2.88,3.023,2.71,2.72,5597400.0],["2021-08-17",2.6,3.05,2.57,2.99,11369300.0],["2021-08-18",3.015,3.02,2.735,2.8,8233500.0],["2021-08-19",2.71,2.82,2.37,2.38,10315600.0],["2021-08-20",2.48,2.68,2.43,2.47,8257300.0],["2021-08-23",2.55,2.58,2.25,2.34,13205900.0],["2021-08-24",2.4,2.91,2.36,2.79,33079700.0],["2021-08-25",2.7,2.73,2.49,2.61,13148100.0],["2021-08-26",2.54,2.74,2.51,2.53,6500100.0],["2021-08-27",2.57,2.6,2.37,2.39,8615000.0],["2021-08-30",2.44,2.815,2.3,2.69,17059200.0],["2021-08-31",2.65,2.92,2.63,2.88,11957000.0],["2021-09-01",2.87,3.45,2.85,3.15,24478400.0],["2021-09-02",3.36,3.4,3.01,3.1,10218500.0],["2021-09-03",3.15,3.31,3.0,3.15,7574400.0],["2021-09-07",3.21,3.41,3.12,3.28,15978400.0],["2021-09-08",3.21,3.23,2.85,2.86,12748500.0],["2021-09-09",2.84,2.99,2.78,2.85,8228300.0],["2021-09-10",2.88,2.968,2.61,2.64,9679400.0],["2021-09-13",2.68,2.75,2.55,2.63,6904300.0],["2021-09-14",2.62,2.72,2.46,2.48,8892100.0],["2021-09-15",2.49,2.55,2.34,2.43,7472500.0],["2021-09-16",2.37,2.63,2.33,2.51,7588800.0],["2021-09-17",2.52,2.54,2.42,2.54,5043200.0],["2021-09-20",2.38,2.48,2.26,2.33,9086700.0],["2021-09-21",2.35,2.52,2.34,2.46,8553100.0],["2021-09-22",2.42,3.33,2.38,3.1,38854400.0],["2021-09-23",3.1,3.12,2.83,3.09,16579600.0],["2021-09-24",2.93,3.1,2.7,3.1,13102700.0],["2021-09-27",3.02,3.2,2.875,3.15,7081400.0],["2021-09-28",3.12,3.22,3.01,3.06,8194700.0],["2021-09-29",3.03,3.06,2.78,2.8,7187600.0],["2021-09-30",2.83,3.14,2.83,3.07,7975900.0],["2021-10-01",3.09,3.253,2.94,2.96,7043500.0],["2021-10-04",2.98,2.98,2.76,2.76,5979700.0],["2021-10-05",2.84,3.105,2.765,3.05,7740900.0],["2021-10-06",2.94,3.43,2.932,3.3,16152100.0],["2021-10-07",3.42,3.58,3.31,3.34,9678200.0],["2021-10-08",3.37,3.45,3.262,3.36,4727200.0],["2021-10-11",3.405,4.38,3.37,4.01,32023800.0],["2021-10-12",4.2,4.58,3.62,3.75,31323900.0],["2021-10-13",3.89,3.96,3.713,3.84,13704200.0],["2021-10-14",3.89,3.93,3.46,3.65,13649100.0],["2021-10-15",3.63,3.69,3.29,3.31,12680500.0],["2021-10-18",3.33,3.47,3.18,3.24,10778000.0],["2021-10-19",3.26,3.64,3.22,3.63,9149500.0],["2021-10-20",3.69,3.81,3.51,3.68,11116100.0],["2021-10-21",3.66,3.9,3.52,3.6,9599600.0],["2021-10-22",3.55,3.72,3.32,3.35,9058700.0],["2021-10-25",3.37,3.37,3.01,3.26,9413700.0],["2021-10-26",3.23,3.33,3.08,3.09,4823900.0],["2021-10-27",3.02,3.21,2.98,3.0,6133300.0],["2021-10-28",2.98,3.15,2.9,3.03,5856300.0],["2021-10-29",3.03,3.05,2.89,2.94,6023300.0],["2021-11-01",3.0,3.285,2.98,3.08,9214100.0],["2021-11-02",2.99,3.028,2.9,2.95,6675400.0],["2021-11-03",2.93,3.0,2.85,2.96,4726400.0],["2021-11-04",3.0,3.03,2.8,2.85,7551900.0],["2021-11-05",2.86,2.9,2.75,2.86,4328600.0],["2021-11-08",3.32,3.42,2.98,3.14,37552700.0],["2021-11-09",3.1,3.25,2.87,2.89,9372400.0],["2021-11-10",2.91,3.06,2.82,2.91,7087100.0],["2021-11-11",3.06,3.4,3.05,3.32,14214000.0],["2021-11-12",3.29,3.29,3.075,3.13,7117900.0],["2021-11-15",3.06,3.18,3.01,3.07,5522200.0],["2021-11-16",3.16,3.37,3.085,3.14,8621700.0],["2021-11-17",3.22,3.31,3.04,3.09,6114100.0],["2021-11-18",3.05,3.08,2.87,2.89,7771400.0],["2021-11-19",2.96,3.075,2.87,3.04,9483700.0],["2021-11-22",3.02,3.05,2.84,2.92,6491700.0],["2021-11-23",2.94,3.18,2.85,2.86,7681300.0],["2021-11-24",2.87,2.988,2.81,2.92,4426800.0],["2021-11-26",2.82,2.865,2.71,2.82,5315500.0],["2021-11-29",2.86,2.875,2.67,2.76,4058900.0],["2021-11-30",2.72,2.76,2.52,2.67,19681500.0],["2021-12-01",2.65,2.73,2.4,2.4,6590800.0],["2021-12-02",2.42,2.48,2.325,2.38,4773700.0],["2021-12-03",2.3,2.338,2.04,2.09,10935000.0],["2021-12-06",2.05,2.11,1.91,2.08,9916300.0],["2021-12-07",2.11,2.26,2.1,2.18,7022600.0],["2021-12-08",2.3,2.49,2.14,2.42,10600200.0],["2021-12-09",2.43,2.57,2.3,2.49,14352500.0],["2021-12-10",2.44,2.52,2.36,2.52,7584500.0],["2021-12-13",2.44,2.47,2.23,2.24,3955900.0],["2021-12-14",2.2,2.4,2.1,2.4,8807300.0],["2021-12-15",2.32,2.32,2.02,2.13,8820200.0],["2021-12-16",2.18,2.198,2.01,2.02,5136500.0],["2021-12-17",2.0,2.1,1.88,2.02,6453300.0],["2021-12-20",1.95,2.02,1.9,1.93,4257500.0],["2021-12-21",1.99,2.03,1.93,1.97,4896800.0],["2021-12-22",1.96,1.96,1.85,1.89,6822500.0],["2021-12-23",1.89,1.96,1.82,1.93,7160400.0],["2021-12-27",1.92,1.95,1.83,1.83,3369900.0],["2021-12-28",1.83,1.86,1.73,1.75,6576500.0],["2021-12-29",1.74,1.78,1.55,1.56,12698000.0],["2021-12-30",1.57,2.07,1.565,1.89,17600900.0],["2021-12-31",1.84,2.02,1.82,1.94,7383400.0],["2022-01-03",2.0,2.03,1.882,1.92,5293600.0],["2022-01-04",1.88,1.89,1.74,1.76,4947200.0],["2022-01-05",1.73,1.845,1.61,1.62,4386700.0],["2022-01-06",1.68,1.76,1.58,1.65,3594400.0],["2022-01-07",1.68,1.78,1.64,1.65,3168600.0],["2022-01-10",1.69,1.69,1.57,1.65,4251000.0],["2022-01-11",1.63,1.8,1.63,1.76,3210500.0],["2022-01-12",1.84,1.85,1.77,1.83,3519000.0],["2022-01-13",1.79,1.81,1.64,1.65,2811100.0],["2022-01-14",1.69,1.82,1.67,1.81,4987800.0],["2022-01-18",1.75,1.99,1.75,1.99,10134800.0],["2022-01-19",1.94,2.03,1.92,2.03,5512100.0],["2022-01-20",2.09,2.24,2.055,2.15,8255600.0],["2022-01-21",2.12,2.25,2.06,2.25,9183700.0],["2022-01-24",2.075,2.2,1.98,2.19,6629800.0],["2022-01-25",2.16,2.2,2.0,2.07,2442200.0],["2022-01-26",2.11,2.11,1.8,1.81,4999500.0],["2022-01-27",1.77,1.78,1.6,1.66,6835200.0],["2022-01-28",1.63,1.78,1.63,1.72,3389000.0],["2022-01-31",1.73,1.88,1.71,1.87,3806600.0],["2022-02-01",1.85,1.93,1.79,1.87,1689700.0],["2022-02-02",1.89,1.89,1.762,1.83,2274000.0],["2022-02-03",1.8,1.9,1.75,1.8,1951600.0],["2022-02-04",1.81,2.04,1.78,2.02,3521200.0],["2022-02-07",1.92,2.1,1.89,2.07,3609500.0],["2022-02-08",2.0,2.12,1.962,2.12,5691900.0],["2022-02-09",2.13,2.39,2.1,2.38,4927600.0],["2022-02-10",2.26,2.39,2.22,2.26,3305100.0],["2022-02-11",2.24,2.38,2.18,2.22,3151300.0],["2022-02-14",2.16,2.17,1.95,2.05,7778700.0],["2022-02-15",2.05,2.48,2.05,2.46,9068000.0],["2022-02-16",2.36,2.57,2.31,2.47,9412100.0],["2022-02-17",2.4,2.4,2.17,2.19,3525300.0],["2022-02-18",2.15,2.211,2.08,2.18,2363200.0],["2022-02-22",2.08,2.14,1.99,2.02,3596400.0],["2022-02-23",2.09,2.17,1.86,1.91,5708500.0],["2022-02-24",1.8,1.91,1.74,1.89,8538800.0],["2022-02-25",1.9,1.9,1.77,1.82,3630500.0],["2022-02-28",1.78,1.856,1.72,1.75,2914400.0],["2022-03-01",1.8,1.86,1.66,1.66,3755000.0],["2022-03-02",1.7,1.7,1.6,1.61,2866700.0],["2022-03-03",1.64,1.64,1.52,1.53,4386700.0],["2022-03-04",1.51,1.53,1.39,1.39,4845000.0],["2022-03-07",1.415,1.55,1.39,1.44,6512100.0],["2022-03-08",1.545,1.61,1.43,1.57,6475800.0],["2022-03-09",1.62,1.94,1.62,1.94,11424000.0],["2022-03-10",1.79,1.86,1.69,1.7,6059400.0],["2022-03-11",1.73,1.77,1.5,1.54,7929700.0],["2022-03-14",1.45,1.46,1.39,1.4,6601300.0],["2022-03-15",1.32,1.52,1.262,1.44,7205000.0],["2022-03-16",1.665,1.93,1.65,1.89,12022700.0],["2022-03-17",1.81,1.87,1.7,1.84,6735500.0],["2022-03-18",1.83,2.29,1.81,2.24,14665300.0],["2022-03-21",2.08,2.25,2.015,2.15,5681500.0],["2022-03-22",2.22,2.35,2.22,2.3,6375500.0],["2022-03-23",2.23,2.275,2.16,2.23,8795700.0],["2022-03-24",2.23,2.23,2.03,2.18,4191600.0],["2022-03-25",2.06,2.07,1.97,2.02,4537900.0],["2022-03-28",2.03,2.16,1.94,1.97,6671900.0],["2022-03-29",2.06,2.12,1.95,1.98,4237400.0],["2022-03-30",1.95,1.989,1.8,1.8,6107300.0],["2022-03-31",1.82,1.84,1.705,1.72,2956600.0],["2022-04-01",1.85,1.88,1.72,1.75,3333800.0],["2022-04-04",1.87,1.97,1.82,1.95,5918100.0],["2022-04-05",1.9,1.97,1.825,1.9,2059200.0],["2022-04-06",1.83,1.878,1.73,1.82,2873800.0],["2022-04-07",1.8,1.82,1.66,1.74,6792200.0],["2022-04-08",1.72,1.8,1.71,1.73,1865800.0],["2022-04-11",1.67,1.69,1.6,1.65,2399500.0],["2022-04-12",1.69,1.74,1.645,1.67,1733100.0],["2022-04-13",1.7,1.7,1.614,1.62,2142700.0],["2022-04-14",1.65,1.65,1.56,1.56,2960900.0],["2022-04-18",1.57,1.575,1.48,1.55,5154700.0],["2022-04-19",1.52,1.64,1.5,1.61,4142200.0],["2022-04-20",1.6,1.6,1.5,1.54,4860200.0],["2022-04-21",1.55,1.57,1.43,1.45,8921200.0],["2022-04-22",1.49,1.6,1.49,1.52,4327600.0],["2022-04-25",1.43,1.525,1.43,1.5,1676800.0],["2022-04-26",1.5,1.51,1.42,1.45,1370200.0],["2022-04-27",1.49,1.559,1.45,1.5,1434800.0],["2022-04-28",1.51,1.54,1.42,1.49,2521100.0],["2022-04-29",1.58,1.68,1.56,1.59,2948200.0],["2022-05-02",1.56,1.71,1.53,1.7,2161100.0],["2022-05-03",1.69,1.775,1.66,1.68,1567300.0],["2022-05-04",1.65,1.76,1.6,1.76,1623400.0],["2022-05-05",1.63,1.68,1.58,1.58,1833400.0],["2022-05-06",1.59,1.59,1.45,1.48,1777900.0],["2022-05-09",1.42,1.44,1.32,1.32,6253700.0],["2022-05-10",1.35,1.4,1.3,1.34,2038400.0],["2022-05-11",1.38,1.395,1.28,1.29,4215500.0],["2022-05-12",1.25,1.36,1.21,1.31,4183100.0],["2022-05-13",1.34,1.43,1.335,1.38,3137100.0],["2022-05-16",1.41,1.47,1.35,1.35,974300.0],["2022-05-17",1.44,1.485,1.36,1.38,1598900.0],["2022-05-18",1.34,1.45,1.339,1.38,2211500.0],["2022-05-19",1.39,1.52,1.38,1.52,2206600.0],["2022-05-20",1.55,1.557,1.37,1.4,4298800.0],["2022-05-23",1.38,1.41,1.3,1.31,3500700.0],["2022-05-24",1.26,1.27,1.2,1.21,4115900.0],["2022-05-25",1.21,1.23,1.15,1.16,3045100.0],["2022-05-26",1.16,1.29,1.16,1.28,2583000.0],["2022-05-27",1.27,1.31,1.217,1.29,1813400.0],["2022-05-31",1.35,1.36,1.24,1.3,3938300.0],["2022-06-01",1.27,1.315,1.21,1.21,2652300.0],["2022-06-02",1.23,1.33,1.21,1.32,6126100.0],["2022-06-03",1.31,1.34,1.24,1.32,3496600.0],["2022-06-06",1.51,1.6,1.33,1.37,10070600.0],["2022-06-07",1.33,1.6,1.31,1.6,10098800.0],["2022-06-08",1.67,2.08,1.65,1.84,21453400.0],["2022-06-09",1.77,1.8,1.67,1.74,5272200.0],["2022-06-10",1.77,1.9,1.71,1.79,13152000.0],["2022-06-13",1.72,1.76,1.59,1.65,5453000.0],["2022-06-14",1.72,1.99,1.67,1.9,8656100.0],["2022-06-15",1.92,2.035,1.79,1.87,9531200.0],["2022-06-16",1.83,2.0,1.79,2.0,7909900.0],["2022-06-17",2.01,2.15,2.01,2.06,8086100.0],["2022-06-21",2.09,2.11,1.865,1.9,7632000.0],["2022-06-22",1.86,2.04,1.84,1.98,4711600.0],["2022-06-23",2.0,2.09,1.92,1.96,6123800.0],["2022-06-24",2.0,2.07,1.88,1.98,5370700.0],["2022-06-27",1.98,2.09,1.89,2.07,9791200.0],["2022-06-28",2.08,2.2,1.97,1.97,5955000.0],["2022-06-29",1.95,1.99,1.86,1.95,3487700.0],["2022-06-30",1.91,2.0,1.835,1.96,3256300.0],["2022-07-01",1.96,1.995,1.88,1.96,1842500.0],["2022-07-05",1.9,1.98,1.86,1.98,3823500.0],["2022-07-06",1.93,1.94,1.81,1.86,4060000.0],["2022-07-07",1.89,1.935,1.83,1.87,4296200.0],["2022-07-08",1.85,1.98,1.85,1.91,3171200.0],["2022-07-11",1.84,1.88,1.79,1.8,3163000.0],["2022-07-12",1.83,1.855,1.71,1.79,3597800.0],["2022-07-13",1.72,1.845,1.69,1.78,4799000.0],["2022-07-14",1.75,2.01,1.75,1.89,10143800.0],["2022-07-15",1.89,1.9,1.81,1.89,3695000.0],["2022-07-18",1.94,1.98,1.84,1.86,2625500.0],["2022-07-19",1.9,1.96,1.81,1.94,2490600.0],["2022-07-20",1.92,2.01,1.91,2.0,1679600.0],["2022-07-21",1.97,2.011,1.925,1.93,1356700.0],["2022-07-22",1.93,1.94,1.83,1.83,1182100.0],["2022-07-25",1.83,1.89,1.8,1.86,1484100.0],["2022-07-26",1.85,1.88,1.73,1.74,2076700.0],["2022-07-27",1.76,1.83,1.74,1.81,2174800.0],["2022-07-28",1.79,1.87,1.705,1.87,2597300.0],["2022-07-29",1.8,1.82,1.71,1.71,2702300.0],["2022-08-01",1.7,1.71,1.61,1.62,2186900.0],["2022-08-02",1.55,1.66,1.54,1.63,3270400.0],["2022-08-03",1.62,1.665,1.59,1.62,1584800.0],["2022-08-04",1.67,1.69,1.62,1.67,1670400.0],["2022-08-05",1.6,1.7,1.565,1.68,3539400.0],["2022-08-08",1.67,1.69,1.57,1.61,1780300.0],["2022-08-09",1.62,1.629,1.52,1.52,1732000.0],["2022-08-10",1.52,1.61,1.49,1.59,3270200.0],["2022-08-11",1.59,1.67,1.57,1.59,3457600.0],["2022-08-12",1.58,1.63,1.545,1.6,689700.0],["2022-08-15",1.58,1.62,1.56,1.59,1078600.0],["2022-08-16",1.58,1.6,1.53,1.55,1446300.0],["2022-08-17",1.56,1.57,1.51,1.54,1140600.0],["2022-08-18",1.52,1.58,1.48,1.51,1698100.0],["2022-08-19",1.52,1.52,1.42,1.42,1326700.0],["2022-08-22",1.42,1.54,1.42,1.45,1666200.0],["2022-08-23",1.45,1.509,1.41,1.48,1453800.0],["2022-08-24",1.46,1.575,1.44,1.53,952200.0],["2022-08-25",1.58,1.639,1.54,1.6,1744000.0],["2022-08-26",1.7,1.715,1.59,1.62,2468200.0],["2022-08-29",1.58,1.91,1.58,1.81,5733400.0],["2022-08-30",1.9,1.99,1.69,1.75,4820200.0],["2022-08-31",1.78,1.81,1.7,1.76,1870200.0],["2022-09-01",1.72,1.72,1.63,1.68,1613700.0],["2022-09-02",1.7,1.7,1.53,1.57,2281000.0],["2022-09-06",1.58,1.59,1.49,1.49,1542200.0],["2022-09-07",1.5,1.64,1.48,1.63,3682500.0],["2022-09-08",1.61,1.715,1.57,1.6,3586100.0],["2022-09-09",1.61,1.72,1.61,1.63,1658200.0],["2022-09-12",1.62,1.66,1.59,1.61,1184300.0],["2022-09-13",1.53,1.56,1.51,1.53,1488000.0],["2022-09-14",1.53,1.55,1.465,1.53,1270400.0],["2022-09-15",1.52,1.545,1.49,1.51,984100.0],["2022-09-16",1.5,1.5,1.4,1.4,1332600.0],["2022-09-19",1.37,1.43,1.35,1.36,1154300.0],["2022-09-20",1.39,1.39,1.29,1.3,1396500.0],["2022-09-21",1.28,1.315,1.24,1.24,2460800.0],["2022-09-22",1.26,1.26,1.16,1.16,2416900.0],["2022-09-23",1.15,1.16,1.13,1.16,1231900.0],["2022-09-26",1.22,1.282,1.2,1.22,1720900.0],["2022-09-27",1.26,1.26,1.2,1.22,1239900.0],["2022-09-28",1.2,1.26,1.19,1.24,817100.0],["2022-09-29",1.2,1.22,1.155,1.18,1077800.0],["2022-09-30",1.18,1.23,1.16,1.21,959100.0],["2022-10-03",1.19,1.23,1.16,1.23,672200.0],["2022-10-04",1.25,1.32,1.243,1.31,1404900.0],["2022-10-05",1.32,1.33,1.25,1.28,710800.0],["2022-10-06",1.27,1.291,1.23,1.27,731900.0],["2022-10-07",1.25,1.25,1.18,1.18,831100.0],["2022-10-10",1.18,1.18,1.08,1.13,1584500.0],["2022-10-11",1.11,1.13,1.04,1.11,1216900.0],["2022-10-12",1.12,1.135,1.06,1.12,956400.0],["2022-10-13",1.08,1.12,1.06,1.09,947800.0],["2022-10-14",1.09,1.11,1.05,1.05,770200.0],["2022-10-17",1.06,1.12,1.05,1.1,1359700.0],["2022-10-18",1.12,1.12,1.06,1.06,649300.0],["2022-10-19",1.04,1.06,0.91,0.91,3962600.0],["2022-10-20",0.929,0.959,0.861,0.9,3548300.0],["2022-10-21",0.933,0.933,0.825,0.855,1451800.0],["2022-10-24",0.799,0.8,0.652,0.74,3783600.0],["2022-10-25",0.74,0.799,0.72,0.751,1755500.0],["2022-10-26",0.78,0.827,0.754,0.78,3340800.0],["2022-10-27",0.8,0.81,0.68,0.685,3767300.0],["2022-10-28",0.68,0.701,0.67,0.681,1729900.0],["2022-10-31",0.71,0.714,0.651,0.661,1784000.0],["2022-11-01",0.703,0.73,0.64,0.65,2289800.0],["2022-11-02",0.65,0.789,0.65,0.707,3529700.0],["2022-11-03",0.68,0.859,0.68,0.76,7006300.0],["2022-11-04",0.81,0.83,0.75,0.79,2732200.0],["2022-11-07",0.82,0.82,0.731,0.732,1247700.0],["2022-11-08",0.73,0.757,0.724,0.741,580300.0],["2022-11-09",0.71,0.716,0.66,0.682,1416300.0],["2022-11-10",0.708,0.73,0.705,0.73,1121800.0],["2022-11-11",0.78,0.805,0.74,0.746,2448300.0],["2022-11-14",0.755,0.91,0.755,0.889,4018800.0],["2022-11-15",0.927,1.19,0.927,1.12,5499000.0],["2022-11-16",1.08,1.1,0.912,0.913,6767300.0],["2022-11-17",0.906,1.13,0.901,1.1,6525900.0],["2022-11-18",1.11,1.18,1.02,1.09,5360800.0],["2022-11-21",1.05,1.12,1.0,1.06,3501200.0],["2022-11-22",1.12,1.14,0.952,1.08,6088000.0],["2022-11-23",1.06,1.08,1.01,1.06,1773200.0],["2022-11-25",1.0,1.07,0.96,1.05,1812300.0],["2022-11-28",1.03,1.07,1.0,1.06,1395100.0],["2022-11-29",1.1,1.17,1.07,1.13,2992700.0],["2022-11-30",1.18,1.37,1.18,1.29,10780900.0],["2022-12-01",1.285,1.29,1.22,1.26,1377900.0],["2022-12-02",1.23,1.41,1.22,1.4,3079100.0],["2022-12-05",1.45,1.55,1.4,1.41,4719300.0],["2022-12-06",1.44,1.5,1.38,1.49,2071600.0],["2022-12-07",1.43,1.5,1.38,1.48,1867600.0],["2022-12-08",1.52,1.71,1.5,1.67,5515200.0],["2022-12-09",1.69,1.95,1.67,1.73,12087100.0],["2022-12-12",1.67,1.73,1.63,1.67,4590100.0],["2022-12-13",1.75,1.88,1.735,1.85,4162600.0],["2022-12-14",1.85,2.289,1.85,2.18,9891600.0],["2022-12-15",2.14,2.59,2.13,2.58,17052800.0],["2022-12-16",2.66,3.145,2.52,3.12,25214000.0],["2022-12-19",3.03,3.27,2.86,3.24,22021700.0],["2022-12-20",2.92,3.45,2.85,3.08,13451000.0],["2022-12-21",3.1,3.93,2.992,3.84,21149500.0],["2022-12-22",3.98,4.23,3.72,3.93,19182500.0],["2022-12-23",3.7,3.94,3.51,3.67,10054800.0],["2022-12-27",3.41,3.65,3.28,3.3,9263100.0],["2022-12-28",3.24,3.43,2.8,2.83,10492400.0],["2022-12-29",2.47,2.68,2.21,2.59,15485400.0],["2022-12-30",2.52,2.62,2.32,2.36,5922300.0],["2023-01-03",2.53,3.09,2.49,2.9,9112600.0],["2023-01-04",3.11,3.24,2.76,3.2,7292200.0],["2023-01-05",3.01,3.38,2.98,3.31,4613300.0],["2023-01-06",3.19,3.65,3.08,3.53,5335200.0],["2023-01-09",3.71,3.98,3.22,3.29,12781100.0],["2023-01-10",3.32,3.79,3.1,3.67,7885200.0],["2023-01-11",3.62,3.62,3.27,3.36,5223900.0],["2023-01-12",3.33,3.45,3.16,3.37,3172700.0],["2023-01-13",3.44,3.932,3.44,3.81,9686900.0],["2023-01-17",3.81,3.839,3.56,3.64,5252000.0],["2023-01-18",3.8,3.98,3.39,3.46,5858600.0],["2023-01-19",3.52,3.82,3.5,3.78,4095800.0],["2023-01-20",3.96,3.977,3.72,3.79,3805100.0],["2023-01-23",3.79,4.38,3.77,4.15,9244500.0],["2023-01-24",4.15,4.505,3.97,4.38,5156400.0],["2023-01-25",4.29,4.473,3.89,4.07,5619000.0],["2023-01-26",4.23,4.26,3.635,3.75,8124300.0],["2023-01-27",3.77,4.1,3.59,4.07,5335200.0],["2023-01-30",3.84,3.9,3.66,3.73,3784600.0],["2023-01-31",3.83,4.12,3.68,3.97,3845300.0],["2023-02-01",4.03,4.256,3.88,4.21,5124100.0],["2023-02-02",4.1,4.28,4.05,4.15,3321000.0],["2023-02-03",4.0,4.15,3.665,3.7,4540000.0],["2023-02-06",3.57,3.57,3.21,3.33,7488000.0],["2023-02-07",3.42,3.572,3.23,3.4,4075800.0],["2023-02-08",3.44,3.57,3.3,3.3,2583900.0],["2023-02-09",3.45,3.54,3.21,3.22,3168400.0],["2023-02-10",3.14,3.16,2.915,3.03,6274900.0],["2023-02-13",3.2,3.525,3.15,3.48,5311000.0],["2023-02-14",3.42,3.87,3.36,3.86,5686800.0],["2023-02-15",3.74,4.04,3.74,4.01,3491800.0],["2023-02-16",3.96,4.19,3.87,4.01,3252900.0],["2023-02-17",3.89,3.914,3.66,3.76,3087900.0],["2023-02-21",3.61,3.78,3.39,3.42,2541700.0],["2023-02-22",3.6,3.78,3.39,3.43,3978700.0],["2023-02-23",3.54,3.61,3.295,3.36,2789500.0],["2023-02-24",3.25,3.372,3.22,3.29,2711600.0],["2023-02-27",3.37,3.57,3.31,3.51,2820400.0],["2023-02-28",3.53,3.61,3.15,3.35,5150600.0],["2023-03-01",3.49,3.625,3.395,3.48,2942100.0],["2023-03-02",3.44,4.42,3.44,4.39,16545500.0],["2023-03-03",4.36,5.3,4.23,5.16,19795400.0],["2023-03-06",5.04,5.16,4.78,4.99,5315800.0],["2023-03-07",4.87,5.49,4.81,5.26,10057800.0],["2023-03-08",5.07,5.08,4.75,4.97,4581300.0],["2023-03-09",4.86,4.86,4.485,4.57,4413700.0],["2023-03-10",4.44,4.69,4.37,4.61,3235500.0],["2023-03-13",4.54,4.94,4.42,4.73,3450100.0],["2023-03-14",4.54,4.55,3.7,4.34,12703000.0],["2023-03-15",4.27,4.42,4.04,4.3,4125000.0],["2023-03-16",4.24,4.36,4.09,4.21,2087900.0],["2023-03-17",4.25,4.25,3.85,3.87,3329400.0],["2023-03-20",3.85,3.94,3.65,3.77,3087900.0],["2023-03-21",3.895,4.008,3.82,3.91,2510300.0],["2023-03-22",3.85,4.11,3.8,3.89,2083400.0],["2023-03-23",4.05,4.37,4.048,4.16,3366800.0],["2023-03-24",4.04,4.095,3.92,3.95,1713200.0],["2023-03-27",3.9,4.135,3.85,4.11,3171700.0],["2023-03-28",4.19,4.48,4.14,4.48,4382800.0],["2023-03-29",4.4,4.75,4.2,4.75,3969000.0],["2023-03-30",4.77,4.87,4.355,4.39,4309100.0],["2023-03-31",4.38,4.39,4.09,4.22,3769700.0],["2023-04-03",4.22,4.285,4.16,4.21,2104500.0],["2023-04-04",4.17,4.175,3.92,4.02,2444500.0],["2023-04-05",4.01,4.05,3.88,3.92,1994300.0],["2023-04-06",3.99,4.08,3.635,3.66,4031800.0],["2023-04-10",3.7,3.72,3.47,3.58,2567500.0],["2023-04-11",3.64,3.83,3.638,3.72,1919800.0],["2023-04-12",3.69,3.72,3.5,3.52,2425000.0],["2023-04-13",3.58,3.76,3.55,3.58,1914600.0],["2023-04-14",3.58,3.68,3.49,3.49,1243500.0],["2023-04-17",3.63,3.7,3.54,3.62,1756000.0],["2023-04-18",3.67,3.71,3.54,3.61,1275900.0],["2023-04-19",3.67,3.838,3.505,3.77,2181600.0],["2023-04-20",3.83,3.97,3.648,3.65,4649000.0],["2023-04-21",3.62,3.66,3.31,3.41,2884400.0],["2023-04-24",3.4,3.45,3.25,3.28,1469100.0],["2023-04-25",3.28,3.28,2.98,3.09,4138600.0],["2023-04-26",3.19,3.28,3.08,3.11,2889600.0],["2023-04-27",3.11,3.15,2.99,3.07,1868800.0],["2023-04-28",3.05,3.36,3.05,3.28,2885400.0],["2023-05-01",3.25,3.41,3.25,3.37,1643300.0],["2023-05-02",3.3,3.325,3.125,3.15,1922600.0],["2023-05-03",3.14,3.14,2.97,2.98,1798800.0],["2023-05-04",3.03,3.055,2.92,2.94,2163300.0],["2023-05-05",3.01,3.1,2.929,3.01,2134300.0],["2023-05-08",3.05,3.05,2.81,2.91,1913600.0],["2023-05-09",2.8,2.94,2.77,2.92,1241700.0],["2023-05-10",2.92,3.01,2.795,2.82,2465500.0],["2023-05-11",2.81,3.085,2.81,3.0,2294700.0],["2023-05-12",2.93,2.97,2.86,2.86,1476600.0],["2023-05-15",2.94,3.18,2.89,3.12,2761200.0],["2023-05-16",3.0,3.11,2.98,3.07,1613300.0],["2023-05-17",2.96,3.11,2.92,3.08,1404300.0],["2023-05-18",3.1,3.13,2.9,2.95,1428900.0],["2023-05-19",2.91,2.98,2.855,2.88,1688500.0],["2023-05-22",2.93,3.0,2.92,2.94,982300.0],["2023-05-23",2.94,2.97,2.83,2.88,1557800.0],["2023-05-24",2.89,2.92,2.61,2.71,3880900.0],["2023-05-25",2.66,2.69,2.305,2.32,6670200.0],["2023-05-26",2.45,2.58,2.41,2.49,2954200.0],["2023-05-30",2.8,2.94,2.41,2.48,7995400.0],["2023-05-31",2.46,2.515,2.25,2.36,4294300.0],["2023-06-01",2.36,2.7,2.35,2.55,4778100.0],["2023-06-02",2.67,2.82,2.61,2.79,4204700.0],["2023-06-05",2.78,2.78,2.51,2.61,1877400.0],["2023-06-06",2.65,3.175,2.65,3.12,5597500.0],["2023-06-07",3.06,3.1,2.88,2.99,3204800.0],["2023-06-08",3.04,3.08,2.96,2.96,1284800.0],["2023-06-09",3.02,3.335,3.02,3.13,4589200.0],["2023-06-12",3.15,3.36,3.1,3.32,3590500.0],["2023-06-13",3.37,3.6,3.36,3.5,3309500.0],["2023-06-14",3.52,3.69,3.5,3.65,2507500.0],["2023-06-15",3.71,3.91,3.65,3.68,3873100.0],["2023-06-16",3.85,3.87,3.51,3.62,2802300.0],["2023-06-20",3.41,3.5,3.05,3.08,4023000.0],["2023-06-21",3.1,3.1,2.91,3.02,1589400.0],["2023-06-22",3.01,3.17,3.01,3.08,1275600.0],["2023-06-23",2.93,2.97,2.84,2.91,1817900.0],["2023-06-26",2.92,3.05,2.9,2.94,1856200.0],["2023-06-27",3.05,3.07,2.99,3.01,1061700.0],["2023-06-28",2.99,2.99,2.88,2.97,883000.0],["2023-06-29",2.91,2.96,2.86,2.91,884800.0],["2023-06-30",2.96,3.01,2.88,2.89,1087500.0],["2023-07-03",2.96,3.075,2.95,2.95,925300.0],["2023-07-05",2.95,2.95,2.812,2.88,1266100.0],["2023-07-06",2.81,2.87,2.73,2.78,1202800.0],["2023-07-07",2.79,2.98,2.77,2.93,1254900.0],["2023-07-10",2.89,3.13,2.87,3.11,1650800.0],["2023-07-11",3.16,3.27,3.155,3.25,1618000.0],["2023-07-12",3.34,3.445,3.18,3.39,2779600.0],["2023-07-13",3.48,3.68,3.47,3.58,3680600.0],["2023-07-14",3.51,3.75,3.46,3.55,2643700.0],["2023-07-17",3.49,3.505,3.35,3.47,2138100.0],["2023-07-18",3.37,3.43,3.15,3.16,1848800.0],["2023-07-19",3.29,3.39,3.23,3.23,1164000.0],["2023-07-20",3.25,3.355,3.13,3.22,1062800.0],["2023-07-21",3.26,3.36,3.26,3.27,715100.0],["2023-07-24",3.27,3.508,3.2,3.45,1817100.0],["2023-07-25",3.63,3.725,3.505,3.51,1779600.0],["2023-07-26",3.52,3.98,3.46,3.89,4660100.0],["2023-07-27",3.95,4.14,3.86,3.88,3288800.0],["2023-07-28",4.07,4.46,4.05,4.42,4223900.0],["2023-07-31",4.31,4.31,3.995,4.19,3486700.0],["2023-08-01",4.08,4.131,3.9,3.94,2425900.0],["2023-08-02",3.79,3.855,3.59,3.69,2315400.0],["2023-08-03",3.79,3.96,3.79,3.89,2788000.0],["2023-08-04",3.92,3.93,3.73,3.77,1643000.0],["2023-08-07",3.75,3.78,3.27,3.54,3941500.0],["2023-08-08",3.4,3.49,3.32,3.48,2916700.0],["2023-08-09",3.56,3.56,3.36,3.41,983300.0],["2023-08-10",3.47,3.64,3.37,3.38,1953800.0],["2023-08-11",3.36,3.37,3.27,3.3,1262800.0],["2023-08-14",3.29,3.34,3.195,3.22,1994200.0],["2023-08-15",3.21,3.21,3.04,3.06,1481100.0],["2023-08-16",3.03,3.03,2.93,2.95,1732500.0],["2023-08-17",3.12,3.135,2.99,3.1,3089100.0],["2023-08-18",2.97,3.0,2.81,2.97,3074700.0],["2023-08-21",2.96,3.06,2.91,2.96,1810800.0],["2023-08-22",3.0,3.01,2.87,2.97,1747000.0],["2023-08-23",2.97,3.165,2.915,3.14,2558000.0],["2023-08-24",3.19,3.26,3.075,3.09,2487200.0],["2023-08-25",3.09,3.14,3.0,3.12,1780000.0],["2023-08-28",3.22,3.41,3.181,3.36,2224500.0],["2023-08-29",3.45,3.665,3.335,3.51,3313200.0],["2023-08-30",3.41,3.5,3.15,3.24,6897900.0],["2023-08-31",3.16,3.18,2.84,2.88,6473800.0],["2023-09-01",2.99,3.09,2.92,2.94,4949100.0],["2023-09-05",2.87,2.89,2.8,2.8,3423300.0],["2023-09-06",2.8,2.912,2.8,2.81,1420900.0],["2023-09-07",2.74,2.76,2.635,2.65,4028700.0],["2023-09-08",2.69,2.728,2.6,2.7,2377300.0],["2023-09-11",2.76,2.795,2.61,2.63,3712400.0],["2023-09-12",2.62,2.675,2.55,2.57,4317700.0],["2023-09-13",2.54,2.55,2.475,2.51,4368700.0],["2023-09-14",2.55,2.69,2.55,2.61,1445800.0],["2023-09-15",2.61,2.62,2.56,2.6,1004500.0],["2023-09-18",2.52,2.625,2.52,2.58,1273300.0],["2023-09-19",2.59,2.618,2.56,2.56,1044800.0],["2023-09-20",2.54,2.589,2.46,2.48,1311600.0],["2023-09-21",2.43,2.48,2.384,2.43,1792600.0],["2023-09-22",2.57,2.62,2.545,2.59,1299800.0],["2023-09-25",2.5,2.645,2.5,2.59,859500.0],["2023-09-26",2.53,2.69,2.53,2.64,1049600.0],["2023-09-27",2.7,2.77,2.62,2.66,1409500.0],["2023-09-28",2.6,2.68,2.6,2.65,1161300.0],["2023-09-29",2.72,2.86,2.72,2.76,1611600.0],["2023-10-02",2.76,2.8,2.655,2.67,603000.0],["2023-10-03",2.57,2.63,2.55,2.57,1044100.0],["2023-10-04",2.58,2.62,2.535,2.57,931300.0],["2023-10-05",2.58,2.63,2.56,2.61,479000.0],["2023-10-06",2.64,2.715,2.635,2.71,831500.0],["2023-10-09",2.63,2.64,2.565,2.61,853900.0],["2023-10-10",2.67,2.83,2.67,2.8,2098000.0],["2023-10-11",2.86,2.889,2.705,2.72,1458900.0],["2023-10-12",2.75,2.77,2.56,2.58,1457000.0],["2023-10-13",2.59,2.59,2.52,2.54,1055400.0],["2023-10-16",2.54,2.66,2.52,2.61,849500.0],["2023-10-17",2.55,2.67,2.55,2.62,566000.0],["2023-10-18",2.59,2.61,2.52,2.53,626500.0],["2023-10-19",2.5,2.52,2.45,2.46,929700.0],["2023-10-20",2.41,2.45,2.41,2.44,724000.0],["2023-10-23",2.41,2.48,2.35,2.42,1283000.0],["2023-10-24",2.48,2.75,2.48,2.67,2624800.0],["2023-10-25",2.57,2.685,2.57,2.65,2177900.0],["2023-10-26",2.64,2.731,2.51,2.53,1611500.0],["2023-10-27",2.6,2.64,2.41,2.42,1899900.0],["2023-10-30",2.5,2.511,2.335,2.35,1627000.0],["2023-10-31",2.35,2.39,2.22,2.24,2588900.0],["2023-11-01",2.25,2.325,2.24,2.31,1213600.0],["2023-11-02",2.37,2.43,2.37,2.39,1097900.0],["2023-11-03",2.39,2.52,2.38,2.42,1040100.0],["2023-11-06",2.55,2.579,2.43,2.45,1050900.0],["2023-11-07",2.43,2.49,2.375,2.47,669500.0],["2023-11-08",2.46,2.492,2.42,2.43,463300.0],["2023-11-09",2.4,2.45,2.37,2.38,826800.0],["2023-11-10",2.4,2.455,2.33,2.42,769300.0],["2023-11-13",2.43,2.51,2.412,2.45,1258900.0],["2023-11-14",2.52,2.555,2.48,2.55,981800.0],["2023-11-15",2.6,2.77,2.59,2.72,2701500.0],["2023-11-16",2.64,2.68,2.585,2.61,1637500.0],["2023-11-17",2.64,2.76,2.64,2.66,1604000.0],["2023-11-20",2.74,2.81,2.68,2.77,2182600.0],["2023-11-21",2.73,2.8,2.63,2.72,2962100.0],["2023-11-22",2.57,2.73,2.48,2.61,4085300.0],["2023-11-24",2.52,2.6,2.44,2.52,2694700.0],["2023-11-27",2.6,2.615,2.42,2.44,2382800.0],["2023-11-28",2.46,2.51,2.39,2.39,1846400.0],["2023-11-29",2.41,2.45,2.35,2.35,1641600.0],["2023-11-30",2.38,2.73,2.3,2.59,6472800.0],["2023-12-01",2.55,2.89,2.54,2.86,5269000.0],["2023-12-04",2.81,2.82,2.63,2.71,2851800.0],["2023-12-05",2.63,2.69,2.55,2.56,1386000.0],["2023-12-06",2.64,2.69,2.55,2.57,1943600.0],["2023-12-07",2.59,2.79,2.58,2.74,3755200.0],["2023-12-08",2.7,2.89,2.7,2.76,2860100.0],["2023-12-11",2.91,3.11,2.87,2.93,7815200.0],["2023-12-12",3.06,3.545,3.03,3.44,17750100.0],["2023-12-13",3.7,3.89,3.38,3.69,21126800.0],["2023-12-14",4.33,4.77,4.05,4.77,27865800.0],["2023-12-15",5.21,5.26,4.135,4.63,34288900.0],["2023-12-18",3.69,3.9,3.605,3.73,21283900.0],["2023-12-19",3.61,4.035,3.605,3.95,12053600.0],["2023-12-20",3.86,3.88,3.45,3.46,10635200.0],["2023-12-21",3.56,3.673,3.46,3.66,4416000.0],["2023-12-22",3.43,3.5,3.32,3.37,7493200.0],["2023-12-26",3.44,3.69,3.44,3.6,4010600.0],["2023-12-27",3.58,3.68,3.49,3.55,3825700.0],["2023-12-28",3.62,3.77,3.56,3.57,2918600.0],["2023-12-29",3.55,3.765,3.525,3.62,4024600.0],["2024-01-02",3.5,3.54,3.25,3.27,5655600.0],["2024-01-03",3.26,3.82,3.215,3.66,9824100.0],["2024-01-04",3.68,4.0,3.63,3.79,7977600.0],["2024-01-05",3.78,3.91,3.711,3.76,3169000.0],["2024-01-08",3.65,3.67,3.55,3.58,2757500.0],["2024-01-09",3.5,3.695,3.5,3.68,3650200.0],["2024-01-10",3.65,3.73,3.5,3.54,2184400.0],["2024-01-11",3.62,3.69,3.53,3.63,1401200.0],["2024-01-12",3.59,3.61,3.47,3.48,2411400.0],["2024-01-16",3.42,3.45,3.305,3.35,2766500.0],["2024-01-17",3.12,3.33,2.995,3.33,4546000.0],["2024-01-18",3.35,3.452,3.31,3.38,1881300.0],["2024-01-19",3.31,3.34,3.18,3.28,3569300.0],["2024-01-22",3.1,3.26,3.03,3.17,4570100.0],["2024-01-23",3.33,3.47,3.23,3.31,4756000.0],["2024-01-24",3.55,3.62,3.3,3.36,6529200.0],["2024-01-25",3.39,3.65,3.36,3.6,5756200.0],["2024-01-26",3.53,3.59,3.35,3.38,3286500.0],["2024-01-29",3.46,3.47,3.1,3.2,5661100.0],["2024-01-30",3.14,3.21,3.08,3.15,4647800.0],["2024-01-31",3.11,3.44,3.11,3.33,6862500.0],["2024-02-01",3.36,3.7,3.36,3.65,6844800.0],["2024-02-02",3.7,4.19,3.675,4.03,15297900.0],["2024-02-05",4.15,4.16,3.82,3.93,6817400.0],["2024-02-06",4.2,4.72,4.123,4.21,18488700.0],["2024-02-07",4.15,4.71,4.09,4.71,9871800.0],["2024-02-08",4.75,4.88,4.28,4.56,17756200.0],["2024-02-09",4.54,4.675,4.355,4.67,4874000.0],["2024-02-12",4.7,5.15,4.69,5.09,6114700.0],["2024-02-13",4.85,5.055,4.77,4.96,5390500.0],["2024-02-14",5.08,5.3,5.04,5.28,5417600.0],["2024-02-15",5.25,5.35,4.915,5.0,7673400.0],["2024-02-16",5.1,5.28,4.92,4.93,5531700.0],["2024-02-20",4.96,4.99,4.675,4.89,8156800.0],["2024-02-21",4.98,5.195,4.935,5.03,6005900.0],["2024-02-22",5.15,5.47,5.15,5.4,8000200.0],["2024-02-23",5.43,5.53,5.295,5.5,6159200.0],["2024-02-26",5.7,6.5,5.64,5.94,20742200.0],["2024-02-27",5.87,8.13,5.68,7.76,32689400.0],["2024-02-28",7.51,7.747,7.25,7.64,14886600.0],["2024-02-29",7.91,8.22,7.55,7.82,7608300.0],["2024-03-01",7.91,8.42,7.68,8.09,6993400.0],["2024-03-04",8.16,8.2,7.295,7.44,7250300.0],["2024-03-05",7.15,7.64,7.03,7.4,6126100.0],["2024-03-06",7.78,7.82,7.195,7.28,5440200.0],["2024-03-07",7.22,7.255,6.96,7.05,5467100.0],["2024-03-08",7.07,7.345,7.05,7.15,2851100.0],["2024-03-11",7.27,7.27,6.79,6.8,4304200.0],["2024-03-12",6.93,7.53,6.93,7.46,4682300.0],["2024-03-13",7.45,7.98,7.34,7.84,5637900.0],["2024-03-14",7.65,8.015,7.49,7.79,3412600.0],["2024-03-15",7.72,7.9,7.57,7.72,2067600.0],["2024-03-18",7.83,7.99,7.59,7.65,3215600.0],["2024-03-19",7.54,7.56,7.1,7.35,3005400.0],["2024-03-20",7.4,7.68,7.22,7.46,2783000.0],["2024-03-21",7.38,7.385,7.135,7.21,2534100.0],["2024-03-22",7.12,7.17,6.96,6.98,2547200.0],["2024-03-25",6.98,7.15,6.77,6.82,1954900.0],["2024-03-26",6.93,7.03,6.77,6.93,2025800.0],["2024-03-27",6.87,6.89,6.7,6.74,2297600.0],["2024-03-28",6.82,6.97,6.54,6.55,2803000.0],["2024-04-01",6.69,7.157,6.69,7.09,3133000.0],["2024-04-02",6.93,7.1,6.76,7.08,1586200.0],["2024-04-03",6.98,7.249,6.9,7.09,1312500.0],["2024-04-04",7.05,7.06,6.59,6.65,1402300.0],["2024-04-05",6.66,6.72,6.47,6.5,1451600.0],["2024-04-08",6.65,6.65,6.4,6.47,956900.0],["2024-04-09",6.48,6.54,6.365,6.43,1199200.0],["2024-04-10",6.38,6.53,6.27,6.32,1526300.0],["2024-04-11",6.37,6.61,6.37,6.52,1982200.0],["2024-04-12",6.37,6.49,6.27,6.3,1418700.0],["2024-04-15",6.35,6.65,6.22,6.33,2691300.0],["2024-04-16",6.25,6.255,5.805,5.88,4271700.0],["2024-04-17",5.96,6.095,5.85,5.87,2176200.0],["2024-04-18",5.91,6.595,5.885,6.38,5879500.0],["2024-04-19",6.18,6.365,6.16,6.29,1510200.0],["2024-04-22",6.44,6.58,6.21,6.49,1609200.0],["2024-04-23",6.55,7.04,6.51,6.98,3895200.0],["2024-04-24",6.95,7.07,6.34,6.45,4768700.0],["2024-04-25",6.39,6.9,6.34,6.88,3313100.0],["2024-04-26",7.04,7.2,6.595,6.7,5324700.0],["2024-04-29",6.7,6.785,6.525,6.75,1622600.0],["2024-04-30",6.57,6.752,6.485,6.53,1925600.0],["2024-05-01",6.55,6.731,6.49,6.49,1222000.0],["2024-05-02",6.77,7.24,6.65,7.2,3738600.0],["2024-05-03",7.16,7.195,6.92,6.98,2349100.0],["2024-05-06",7.12,7.4,7.07,7.27,2885500.0],["2024-05-07",7.14,7.17,6.91,7.08,2903300.0],["2024-05-08",6.92,7.135,6.82,7.13,2243300.0],["2024-05-09",7.23,7.38,7.15,7.3,1449600.0],["2024-05-10",7.38,7.54,7.27,7.35,1726400.0],["2024-05-13",7.43,7.8,7.4,7.75,2841200.0],["2024-05-14",7.74,8.04,7.57,8.0,1913200.0],["2024-05-15",7.93,7.96,7.57,7.77,1965300.0],["2024-05-16",7.76,8.01,7.535,7.99,2431400.0],["2024-05-17",7.93,8.435,7.82,8.35,2452900.0],["2024-05-20",8.21,8.36,8.15,8.18,3219300.0],["2024-05-21",6.915,7.45,6.61,7.11,6455600.0],["2024-05-22",7.06,7.3,6.51,6.55,3203000.0],["2024-05-23",6.55,6.57,6.235,6.34,3803000.0],["2024-05-24",6.36,6.38,6.07,6.23,2326800.0],["2024-05-28",6.31,6.48,6.12,6.17,2214500.0],["2024-05-29",6.09,6.14,5.905,6.06,2657900.0],["2024-05-30",6.14,6.14,5.88,5.93,4462800.0],["2024-05-31",5.84,5.92,5.645,5.7,3662800.0],["2024-06-03",5.87,5.96,5.63,5.66,1918800.0],["2024-06-04",5.73,5.73,5.445,5.47,1587600.0],["2024-06-05",5.49,5.53,5.29,5.49,1739700.0],["2024-06-06",5.46,5.51,5.35,5.44,924200.0],["2024-06-07",5.3,5.35,5.15,5.22,1636400.0],["2024-06-10",5.23,5.32,5.15,5.19,682700.0],["2024-06-11",5.18,5.23,4.87,4.88,3661300.0],["2024-06-12",4.88,5.005,4.8,4.82,2854500.0],["2024-06-13",4.85,5.227,4.85,5.13,2161900.0],["2024-06-14",5.2,5.21,4.92,4.98,2320100.0],["2024-06-17",5.02,5.08,4.87,5.03,1553000.0],["2024-06-18",4.99,5.17,4.895,4.99,1570500.0],["2024-06-20",5.02,5.08,4.8,4.85,1407900.0],["2024-06-21",4.84,4.85,4.66,4.71,1327300.0],["2024-06-24",4.77,5.23,4.74,5.09,2168300.0],["2024-06-25",5.06,5.19,4.96,5.05,1408600.0],["2024-06-26",5.12,5.14,4.97,5.0,808900.0],["2024-06-27",4.97,5.04,4.89,4.98,935100.0],["2024-06-28",5.04,5.05,4.85,4.9,771400.0],["2024-07-01",4.95,5.08,4.86,4.92,1726900.0],["2024-07-02",4.92,5.36,4.87,5.36,1305500.0],["2024-07-03",5.39,5.78,5.39,5.7,2059400.0],["2024-07-05",5.57,5.8,5.17,5.19,1988900.0],["2024-07-08",5.18,5.475,5.0,5.36,1866800.0],["2024-07-09",5.33,5.465,5.27,5.41,972000.0],["2024-07-10",5.46,5.46,5.22,5.26,1224100.0],["2024-07-11",5.33,5.54,5.25,5.39,988800.0],["2024-07-12",5.48,5.725,5.395,5.43,1296300.0],["2024-07-15",5.39,5.395,5.06,5.08,1225100.0],["2024-07-16",5.09,5.108,4.94,4.98,1172500.0],["2024-07-17",4.98,4.98,4.81,4.84,978800.0],["2024-07-18",4.9,5.115,4.8,4.81,1340400.0],["2024-07-19",4.85,5.0,4.77,4.86,858200.0],["2024-07-22",5.1,5.32,4.995,5.18,1370000.0],["2024-07-23",5.11,5.11,4.895,4.9,1324400.0],["2024-07-24",4.87,4.96,4.765,4.84,904500.0],["2024-07-25",4.83,4.89,4.72,4.72,1271100.0],["2024-07-26",4.77,5.02,4.77,5.0,1254700.0],["2024-07-29",5.02,5.02,4.895,4.97,610300.0],["2024-07-30",4.93,4.97,4.77,4.8,645700.0],["2024-07-31",5.0,5.12,4.8,4.8,906000.0],["2024-08-01",4.72,4.72,4.11,4.23,3285100.0],["2024-08-02",4.08,4.11,3.845,4.0,2567500.0],["2024-08-05",3.7,4.405,3.6,4.36,3881200.0],["2024-08-06",4.54,4.875,4.49,4.75,2035500.0],["2024-08-07",5.1,5.11,4.51,4.56,2430800.0],["2024-08-08",4.6,4.69,4.55,4.61,1046100.0],["2024-08-09",4.58,4.64,4.345,4.41,1455700.0],["2024-08-12",4.47,4.61,4.42,4.52,675000.0],["2024-08-13",4.53,4.62,4.5,4.62,847100.0],["2024-08-14",4.56,4.58,4.3,4.35,861000.0],["2024-08-15",4.4,4.46,4.29,4.31,1032300.0],["2024-08-16",4.33,4.4,4.19,4.27,1146500.0],["2024-08-19",4.28,4.44,4.18,4.39,1125400.0],["2024-08-20",4.35,4.35,4.21,4.22,640000.0],["2024-08-21",4.24,4.365,4.2,4.23,885200.0],["2024-08-22",4.2,4.29,4.06,4.12,854600.0],["2024-08-23",4.16,4.18,4.04,4.06,970000.0],["2024-08-26",4.0,4.095,3.93,4.08,1491500.0],["2024-08-27",3.48,3.86,3.14,3.31,10428500.0],["2024-08-28",3.13,3.13,2.64,2.7,11413600.0],["2024-08-29",2.82,3.28,2.81,3.18,5415500.0],["2024-08-30",3.26,3.32,3.055,3.18,3054900.0],["2024-09-03",3.11,3.13,2.97,3.02,2783000.0],["2024-09-04",3.02,3.11,3.001,3.04,940100.0],["2024-09-05",3.05,3.12,3.0,3.05,1490600.0],["2024-09-06",3.06,3.06,2.87,2.94,2306300.0],["2024-09-09",2.93,2.94,2.84,2.89,1635100.0],["2024-09-10",2.87,2.89,2.76,2.77,1554500.0],["2024-09-11",2.8,2.84,2.74,2.8,1726000.0],["2024-09-12",2.8,2.805,2.69,2.72,1578100.0],["2024-09-13",2.73,2.735,2.66,2.69,1894900.0],["2024-09-16",2.7,2.71,2.55,2.67,2068000.0],["2024-09-17",2.68,2.76,2.64,2.66,1331000.0],["2024-09-18",2.66,2.66,2.57,2.63,1650800.0],["2024-09-19",2.76,2.97,2.68,2.88,2436600.0],["2024-09-20",2.9,2.916,2.75,2.79,690600.0],["2024-09-23",2.81,2.839,2.76,2.79,915500.0],["2024-09-24",3.0,3.125,2.89,3.05,3679300.0],["2024-09-25",2.94,2.99,2.895,2.91,1018000.0],["2024-09-26",3.42,3.8,3.41,3.71,12564800.0],["2024-09-27",3.94,4.055,3.63,3.7,7453000.0],["2024-09-30",4.07,4.59,3.86,3.92,11883300.0],["2024-10-01",3.97,4.055,3.78,3.94,5039000.0],["2024-10-02",4.37,4.48,3.96,4.03,6593700.0],["2024-10-03",3.83,3.95,3.75,3.8,3075400.0],["2024-10-04",3.96,4.03,3.79,3.92,2840600.0],["2024-10-07",4.07,4.38,3.96,4.37,6278300.0],["2024-10-08",3.97,4.052,3.72,3.74,4278700.0],["2024-10-09",3.6,3.765,3.55,3.64,2153300.0],["2024-10-10",3.64,3.81,3.63,3.71,2634200.0],["2024-10-11",3.58,3.82,3.465,3.73,2977400.0],["2024-10-14",3.655,3.665,3.46,3.53,1466600.0],["2024-10-15",3.4,3.51,3.21,3.24,3242800.0],["2024-10-16",3.28,3.33,3.19,3.24,1271000.0],["2024-10-17",3.17,3.18,2.99,3.15,2783400.0],["2024-10-18",3.34,3.37,3.17,3.2,1598900.0],["2024-10-21",3.12,3.2,2.98,3.16,2716300.0],["2024-10-22",3.15,3.22,3.085,3.16,1421900.0],["2024-10-23",3.09,3.11,2.98,2.99,2005400.0],["2024-10-24",3.02,3.035,2.85,2.98,2402300.0],["2024-10-25",3.01,3.04,2.95,3.02,1212600.0],["2024-10-28",3.14,3.28,3.11,3.19,2215600.0],["2024-10-29",3.225,3.225,3.055,3.06,1567600.0],["2024-10-30",3.02,3.2,2.985,3.14,1461200.0],["2024-10-31",3.11,3.16,3.04,3.08,771400.0],["2024-11-01",3.09,3.1,3.03,3.08,751900.0],["2024-11-04",3.12,3.19,3.075,3.08,782700.0],["2024-11-05",3.17,3.195,3.02,3.13,1053400.0],["2024-11-06",3.0,3.11,2.98,3.07,1029500.0],["2024-11-07",3.2,3.34,3.125,3.22,1703700.0],["2024-11-08",3.1,3.145,2.97,3.0,1663700.0],["2024-11-11",3.0,3.025,2.81,2.83,2499400.0],["2024-11-12",2.8,2.8,2.68,2.72,1722400.0],["2024-11-13",2.75,2.76,2.58,2.65,2726600.0],["2024-11-14",2.64,2.665,2.59,2.62,1007700.0],["2024-11-15",2.64,2.665,2.57,2.59,1443700.0],["2024-11-18",2.6,2.64,2.55,2.59,806700.0],["2024-11-19",2.6,2.61,2.55,2.6,670600.0],["2024-11-20",2.63,2.655,2.58,2.6,1452700.0],["2024-11-21",2.6,2.61,2.53,2.61,1763400.0],["2024-11-22",2.56,2.6,2.55,2.55,765100.0],["2024-11-25",2.55,2.588,2.53,2.55,3242000.0],["2024-11-26",2.55,2.555,2.47,2.5,1468600.0],["2024-11-27",2.57,2.88,2.545,2.87,3536000.0],["2024-11-29",2.95,2.97,2.7,2.81,1479100.0],["2024-12-02",2.93,2.93,2.8,2.9,1502800.0],["2024-12-03",2.9,3.01,2.82,2.98,1606800.0],["2024-12-04",2.595,2.69,2.49,2.65,5043400.0],["2024-12-05",2.66,2.675,2.55,2.55,2888500.0],["2024-12-06",2.6,2.61,2.4,2.43,4775500.0],["2024-12-09",2.68,2.75,2.6,2.63,4594100.0],["2024-12-10",2.53,2.555,2.47,2.5,1780400.0],["2024-12-11",2.53,2.54,2.48,2.52,1343400.0],["2024-12-12",2.53,2.6,2.5,2.5,1215600.0],["2024-12-13",2.5,2.51,2.4,2.46,1516000.0],["2024-12-16",2.48,2.48,2.4,2.4,1521000.0],["2024-12-17",2.4,2.48,2.4,2.44,926900.0],["2024-12-18",2.45,2.46,2.36,2.37,1260400.0],["2024-12-19",2.4,2.4,2.27,2.31,2445900.0],["2024-12-20",2.3,2.38,2.281,2.3,1126100.0],["2024-12-23",2.3,2.35,2.28,2.35,1170900.0],["2024-12-24",2.36,2.39,2.335,2.38,669400.0],["2024-12-26",2.35,2.37,2.31,2.32,954000.0],["2024-12-27",2.32,2.321,2.23,2.24,1413400.0],["2024-12-30",2.25,2.26,2.14,2.16,2389900.0],["2024-12-31",2.17,2.22,2.16,2.19,1138500.0],["2025-01-02",2.18,2.25,2.15,2.17,1264600.0],["2025-01-03",2.22,2.22,2.14,2.14,1051700.0],["2025-01-06",2.21,2.21,2.1,2.11,1636500.0],["2025-01-07",2.11,2.135,2.05,2.08,2357100.0],["2025-01-08",2.04,2.05,1.98,1.98,1865700.0],["2025-01-10",1.98,2.01,1.92,1.99,1862600.0],["2025-01-13",2.0,2.0,1.88,1.9,1989300.0],["2025-01-14",1.94,1.99,1.91,1.98,1569400.0],["2025-01-15",2.01,2.05,1.985,2.01,697500.0],["2025-01-16",1.99,2.015,1.97,1.99,1457300.0],["2025-01-17",2.02,2.12,1.99,2.09,3408000.0],["2025-01-21",2.07,2.08,1.93,1.94,2194500.0],["2025-01-22",1.93,1.94,1.87,1.88,3233300.0],["2025-01-23",1.94,1.995,1.885,1.91,2362900.0],["2025-01-24",1.96,2.24,1.9,2.2,2771300.0],["2025-01-27",2.16,2.3,2.15,2.2,2037800.0],["2025-01-28",2.18,2.342,2.18,2.34,1626600.0],["2025-01-29",2.34,2.36,2.19,2.23,1333100.0],["2025-01-30",2.24,2.35,2.21,2.35,1197200.0],["2025-01-31",2.36,2.36,2.18,2.19,1735600.0],["2025-02-03",2.1,2.19,2.06,2.14,2511800.0],["2025-02-04",2.19,2.36,2.19,2.29,1821300.0],["2025-02-05",2.25,2.277,2.22,2.24,872100.0],["2025-02-06",2.27,2.39,2.27,2.35,2113500.0],["2025-02-07",2.39,2.485,2.34,2.39,829700.0],["2025-02-10",2.48,2.53,2.39,2.47,1561600.0],["2025-02-11",2.39,2.56,2.36,2.53,1588400.0],["2025-02-12",2.62,2.73,2.57,2.65,3200800.0],["2025-02-13",2.56,2.85,2.54,2.82,2736700.0],["2025-02-14",2.985,3.07,2.635,2.71,7102800.0],["2025-02-18",2.8,2.83,2.63,2.74,3277100.0],["2025-02-19",2.74,2.75,2.61,2.71,2106300.0],["2025-02-20",2.76,2.855,2.52,2.57,4009500.0],["2025-02-21",2.61,2.78,2.56,2.67,3185200.0],["2025-02-24",2.64,2.64,2.44,2.45,2637200.0],["2025-02-25",2.42,2.6,2.41,2.53,3522800.0],["2025-02-26",2.8,3.4,2.7,3.32,15083200.0],["2025-02-27",3.24,3.77,3.21,3.44,6335200.0],["2025-02-28",3.2,3.72,3.2,3.51,5751500.0],["2025-03-03",3.53,3.65,3.3,3.41,4976500.0],["2025-03-04",3.41,3.65,3.34,3.41,2553400.0],["2025-03-05",3.55,3.69,3.315,3.67,3303600.0],["2025-03-06",3.75,3.88,3.47,3.53,4324500.0],["2025-03-07",3.565,3.8,3.5,3.61,2523600.0],["2025-03-10",3.54,3.73,3.33,3.48,4482400.0],["2025-03-11",3.56,3.72,3.49,3.58,2620900.0],["2025-03-12",3.57,3.57,3.38,3.47,2132100.0],["2025-03-13",3.37,3.59,3.35,3.46,1932700.0],["2025-03-14",3.6,3.9,3.58,3.68,3699600.0],["2025-03-17",3.68,4.07,3.63,3.99,5098300.0],["2025-03-18",4.08,4.08,3.895,3.92,2573900.0],["2025-03-19",3.92,3.96,3.85,3.89,1152600.0],["2025-03-20",3.76,3.77,3.51,3.6,3254800.0],["2025-03-21",3.5,3.55,3.37,3.37,3006800.0],["2025-03-24",3.44,3.44,3.21,3.23,3091000.0],["2025-03-25",3.125,3.25,3.06,3.15,2747300.0],["2025-03-26",3.19,3.225,3.15,3.16,1565700.0],["2025-03-27",3.18,3.37,3.15,3.35,1735200.0],["2025-03-28",3.3,3.37,3.24,3.27,2064700.0],["2025-03-31",3.14,3.296,3.11,3.25,1139100.0],["2025-04-01",3.26,3.26,2.93,2.97,4311400.0],["2025-04-02",3.0,3.095,2.855,3.05,1379200.0],["2025-04-03",2.88,3.089,2.88,2.99,1171900.0],["2025-04-04",2.755,2.96,2.755,2.92,2642800.0],["2025-04-07",2.63,2.915,2.6,2.75,1920200.0],["2025-04-08",2.83,2.834,2.59,2.6,1509100.0],["2025-04-09",2.55,2.7,2.46,2.62,2928600.0],["2025-04-10",2.67,2.71,2.6,2.64,1224000.0],["2025-04-11",2.61,2.695,2.61,2.67,1075700.0],["2025-04-14",2.76,2.85,2.69,2.76,1492800.0],["2025-04-15",2.78,2.8,2.75,2.76,463700.0],["2025-04-16",2.69,2.735,2.623,2.69,1718000.0],["2025-04-17",2.76,2.8,2.68,2.69,620000.0],["2025-04-21",2.67,2.675,2.62,2.63,747600.0],["2025-04-22",2.84,2.99,2.68,2.69,2209800.0],["2025-04-23",2.83,2.97,2.785,2.87,1996700.0],["2025-04-24",2.83,2.885,2.81,2.87,1271300.0],["2025-04-25",2.87,3.0,2.85,2.99,734900.0],["2025-04-28",3.0,3.085,2.98,3.07,816400.0],["2025-04-29",3.06,3.09,3.02,3.07,501000.0],["2025-04-30",3.06,3.12,3.03,3.11,485000.0],["2025-05-01",3.13,3.27,3.11,3.25,585100.0],["2025-05-02",3.26,3.39,3.26,3.33,873900.0],["2025-05-05",3.32,3.445,3.295,3.41,1576700.0],["2025-05-06",3.41,3.47,3.4,3.43,1504200.0],["2025-05-07",3.38,3.41,3.2,3.25,1378700.0],["2025-05-08",3.29,3.335,3.095,3.3,1152800.0],["2025-05-09",3.29,3.355,3.25,3.31,892400.0],["2025-05-12",3.41,3.66,3.38,3.6,1597200.0],["2025-05-13",3.58,3.83,3.58,3.72,1544100.0],["2025-05-14",3.84,3.87,3.72,3.8,1553800.0],["2025-05-15",4.34,4.56,3.9,3.91,9153900.0],["2025-05-16",3.98,4.009,3.73,3.81,3234700.0],["2025-05-19",3.76,3.89,3.66,3.87,1818000.0],["2025-05-20",3.9,3.91,3.81,3.81,1326800.0],["2025-05-21",3.8,3.91,3.79,3.8,1243800.0],["2025-05-22",3.76,3.8,3.702,3.73,1151600.0],["2025-05-23",3.68,3.76,3.62,3.72,1232400.0],["2025-05-27",3.68,3.73,3.6,3.65,1421300.0],["2025-05-28",3.65,3.73,3.57,3.59,895200.0],["2025-05-29",3.66,3.9,3.64,3.84,1377500.0],["2025-05-30",3.77,3.82,3.64,3.81,907100.0],["2025-06-02",3.77,3.87,3.751,3.78,648400.0],["2025-06-03",3.79,3.84,3.77,3.82,318600.0],["2025-06-04",3.83,4.085,3.83,4.04,1503100.0],["2025-06-05",4.07,4.13,4.01,4.01,969600.0],["2025-06-06",4.01,4.02,3.98,3.99,567600.0],["2025-06-09",4.04,4.07,4.003,4.03,856400.0],["2025-06-10",4.03,4.04,3.99,4.03,602100.0],["2025-06-11",4.05,4.09,3.98,3.99,668600.0],["2025-06-12",3.98,4.05,3.97,3.99,615600.0],["2025-06-13",3.98,3.99,3.88,3.88,909400.0],["2025-06-16",3.97,3.97,3.89,3.89,692900.0],["2025-06-17",3.9,3.93,3.87,3.91,539100.0],["2025-06-18",3.89,3.98,3.89,3.93,889200.0],["2025-06-20",3.9,3.925,3.735,3.76,1228300.0],["2025-06-23",3.75,3.79,3.615,3.73,1722000.0],["2025-06-24",3.81,3.82,3.74,3.75,697100.0],["2025-06-25",3.78,3.84,3.72,3.75,923600.0],["2025-06-26",3.77,3.77,3.61,3.74,1085300.0],["2025-06-27",3.71,3.71,3.622,3.67,621500.0],["2025-06-30",3.66,3.675,3.57,3.61,843800.0],["2025-07-01",3.59,3.621,3.55,3.58,701000.0],["2025-07-02",3.56,3.66,3.54,3.58,707900.0],["2025-07-03",3.55,3.58,3.51,3.53,506900.0],["2025-07-07",3.53,3.58,3.44,3.45,557400.0],["2025-07-08",3.5,3.65,3.46,3.6,905000.0],["2025-07-09",3.6,3.7,3.58,3.65,616400.0],["2025-07-10",3.64,3.65,3.565,3.58,273600.0],["2025-07-11",3.58,3.62,3.535,3.56,359100.0],["2025-07-14",3.6,3.62,3.55,3.59,274300.0],["2025-07-15",3.65,4.035,3.62,3.99,2305900.0],["2025-07-16",3.98,3.98,3.81,3.84,810000.0],["2025-07-17",3.81,3.83,3.695,3.76,948600.0],["2025-07-18",3.82,3.915,3.8,3.82,652900.0],["2025-07-21",3.87,3.91,3.76,3.77,1051600.0],["2025-07-22",3.73,3.795,3.64,3.7,641000.0],["2025-07-23",3.72,3.74,3.67,3.74,560600.0],["2025-07-24",3.76,3.79,3.6,3.6,715300.0],["2025-07-25",3.56,3.6,3.51,3.58,536500.0],["2025-07-28",3.57,3.66,3.55,3.63,547800.0],["2025-07-29",3.63,3.65,3.54,3.63,789900.0],["2025-07-30",3.61,3.65,3.45,3.47,653500.0],["2025-07-31",3.5,3.63,3.46,3.52,555400.0],["2025-08-01",3.49,3.52,3.45,3.52,508500.0],["2025-08-04",3.52,3.575,3.52,3.53,353400.0],["2025-08-05",3.54,3.605,3.54,3.55,476900.0],["2025-08-06",3.54,3.62,3.53,3.61,447100.0],["2025-08-07",3.56,3.71,3.56,3.64,397500.0],["2025-08-08",3.6,3.71,3.58,3.66,291300.0],["2025-08-11",3.65,3.8,3.63,3.73,536400.0],["2025-08-12",3.73,3.83,3.69,3.79,610300.0],["2025-08-13",3.8,3.93,3.79,3.92,960700.0],["2025-08-14",3.88,3.92,3.73,3.74,539400.0],["2025-08-15",3.78,3.84,3.762,3.82,403100.0],["2025-08-18",3.83,3.86,3.75,3.8,489500.0],["2025-08-19",3.78,3.839,3.67,3.69,707300.0],["2025-08-20",3.69,3.771,3.61,3.63,522600.0],["2025-08-21",3.62,3.73,3.6,3.7,306500.0],["2025-08-22",3.76,3.785,3.65,3.69,814800.0],["2025-08-25",3.8,3.98,3.71,3.78,1668200.0],["2025-08-26",3.78,3.84,3.4,3.64,2497100.0],["2025-08-27",3.56,3.92,3.55,3.78,1086800.0],["2025-08-28",3.79,4.04,3.74,3.98,1777400.0],["2025-08-29",3.98,4.12,3.885,3.9,1556900.0],["2025-09-02",3.89,3.934,3.765,3.78,999900.0],["2025-09-03",3.75,3.82,3.75,3.77,535800.0],["2025-09-04",3.75,3.765,3.65,3.67,493800.0],["2025-09-05",3.66,3.735,3.6,3.6,648300.0],["2025-09-08",3.65,3.695,3.595,3.6,538400.0],["2025-09-09",3.65,3.69,3.59,3.64,558500.0],["2025-09-10",3.66,3.68,3.5,3.55,913500.0],["2025-09-11",3.57,3.675,3.552,3.65,420700.0],["2025-09-12",3.64,3.72,3.605,3.7,604100.0],["2025-09-15",3.71,3.71,3.53,3.6,1038800.0],["2025-09-16",3.63,3.66,3.6,3.61,450800.0],["2025-09-17",3.66,3.67,3.545,3.57,886500.0],["2025-09-18",3.56,3.67,3.54,3.55,472500.0],["2025-09-19",3.55,3.57,3.46,3.49,705200.0],["2025-09-22",3.49,3.58,3.44,3.5,446800.0],["2025-09-23",3.49,3.529,3.4,3.4,867800.0],["2025-09-24",3.45,3.48,3.365,3.4,943400.0],["2025-09-25",3.38,3.385,3.26,3.28,1151200.0],["2025-09-26",3.27,3.295,3.2,3.21,631600.0],["2025-09-29",3.27,3.36,3.26,3.32,468900.0],["2025-09-30",3.35,3.35,3.23,3.26,431200.0],["2025-10-01",3.25,3.345,3.25,3.32,523100.0],["2025-10-02",3.34,3.38,3.3,3.31,307100.0],["2025-10-03",3.31,3.349,3.2,3.23,453400.0],["2025-10-06",3.21,3.29,3.18,3.26,475800.0],["2025-10-07",3.244,3.27,3.135,3.14,774400.0],["2025-10-08",3.14,3.22,3.11,3.22,460100.0],["2025-10-09",3.21,3.255,3.18,3.21,331500.0],["2025-10-10",3.19,3.23,2.98,3.0,923700.0],["2025-10-13",3.12,3.15,3.01,3.01,448700.0],["2025-10-14",2.99,3.035,2.924,3.03,478600.0],["2025-10-15",3.03,3.21,3.03,3.11,490800.0],["2025-10-16",3.1,3.14,3.035,3.04,266200.0],["2025-10-17",2.99,3.059,2.98,3.0,472500.0],["2025-10-20",3.03,3.21,3.03,3.18,334600.0],["2025-10-21",3.17,3.27,3.15,3.23,464000.0],["2025-10-22",3.28,3.3,3.12,3.17,435500.0],["2025-10-23",3.18,3.22,3.17,3.17,210600.0],["2025-10-24",3.18,3.2,3.115,3.12,280800.0],["2025-10-27",3.15,3.16,3.07,3.09,568300.0],["2025-10-28",3.07,3.11,2.97,3.03,624000.0],["2025-10-29",3.04,3.05,2.85,2.89,833500.0],["2025-10-30",2.96,2.98,2.885,2.93,547500.0],["2025-10-31",2.93,2.95,2.84,2.86,408100.0],["2025-11-03",2.87,2.932,2.81,2.81,293700.0],["2025-11-04",2.8,2.855,2.76,2.78,358400.0],["2025-11-05",2.85,2.85,2.78,2.83,248300.0],["2025-11-06",2.82,2.85,2.75,2.75,341000.0],["2025-11-07",2.79,2.79,2.63,2.71,732400.0],["2025-11-10",2.75,2.79,2.69,2.7,382200.0],["2025-11-11",2.69,2.735,2.66,2.66,232600.0],["2025-11-12",2.65,2.67,2.63,2.67,288300.0],["2025-11-13",2.69,2.73,2.605,2.62,419000.0],["2025-11-14",2.6,2.65,2.47,2.48,1003900.0],["2025-11-17",2.49,2.52,2.425,2.43,491400.0],["2025-11-18",2.38,2.5,2.36,2.44,1176200.0],["2025-11-19",2.47,2.481,2.41,2.44,743000.0],["2025-11-20",2.42,2.59,2.4,2.42,1192800.0],["2025-11-21",2.4,2.55,2.4,2.54,453200.0],["2025-11-24",2.53,2.665,2.53,2.65,560100.0],["2025-11-25",2.68,2.7,2.605,2.61,659000.0],["2025-11-26",2.5,2.59,2.4,2.4,1415400.0],["2025-11-28",2.45,2.46,2.3,2.36,902100.0],["2025-12-01",2.39,2.5,2.36,2.42,690000.0],["2025-12-02",2.41,2.44,2.38,2.41,497800.0],["2025-12-03",2.41,2.44,2.37,2.37,504000.0],["2025-12-04",2.37,2.41,2.37,2.39,445500.0],["2025-12-05",2.42,2.45,2.39,2.4,261500.0],["2025-12-08",2.42,2.51,2.4,2.51,456100.0],["2025-12-09",2.49,2.56,2.49,2.54,486900.0],["2025-12-10",2.56,2.56,2.465,2.48,460400.0],["2025-12-11",2.46,2.49,2.39,2.39,796300.0],["2025-12-12",2.43,2.44,2.38,2.38,343200.0],["2025-12-15",2.36,2.4,2.34,2.38,661200.0],["2025-12-16",2.348,2.41,2.348,2.39,325300.0],["2025-12-17",2.42,2.43,2.31,2.32,519000.0],["2025-12-18",2.34,2.38,2.33,2.37,253200.0],["2025-12-19",2.37,2.39,2.36,2.36,195000.0],["2025-12-22",2.35,2.4,2.35,2.39,339100.0],["2025-12-23",2.36,2.42,2.355,2.39,477900.0],["2025-12-24",2.35,2.41,2.35,2.35,250800.0],["2025-12-26",2.35,2.38,2.33,2.34,207400.0],["2025-12-29",2.3,2.38,2.27,2.36,500500.0],["2025-12-30",2.37,2.385,2.33,2.33,351800.0],["2025-12-31",2.3,2.36,2.3,2.32,380800.0],["2026-01-02",2.35,2.46,2.35,2.44,262300.0],["2026-01-05",2.46,2.62,2.46,2.58,772800.0],["2026-01-06",2.62,2.635,2.555,2.56,462600.0],["2026-01-07",2.56,2.57,2.525,2.53,351400.0],["2026-01-08",2.53,2.57,2.52,2.54,293700.0],["2026-01-09",2.55,2.57,2.43,2.43,537700.0],["2026-01-12",2.46,2.65,2.44,2.65,620800.0],["2026-01-13",2.63,2.63,2.505,2.51,398500.0],["2026-01-14",2.52,2.545,2.455,2.46,356600.0],["2026-01-15",2.45,2.49,2.4,2.41,236300.0],["2026-01-16",2.42,2.44,2.36,2.39,402200.0],["2026-01-20",2.37,2.414,2.3,2.32,481100.0],["2026-01-21",2.32,2.39,2.225,2.26,934700.0],["2026-01-22",2.28,2.32,2.24,2.25,370100.0],["2026-01-23",2.25,2.28,2.235,2.27,343800.0],["2026-01-26",2.3,2.3,2.21,2.24,574100.0],["2026-01-27",2.26,2.268,2.23,2.24,241400.0],["2026-01-28",2.26,2.3,2.23,2.23,358100.0],["2026-01-29",2.26,2.34,2.225,2.26,393100.0],["2026-01-30",2.26,2.29,2.245,2.26,491400.0],["2026-02-02",2.26,2.28,2.24,2.25,278000.0],["2026-02-03",2.25,2.27,2.17,2.24,685400.0],["2026-02-04",2.24,2.25,2.195,2.21,480100.0],["2026-02-05",2.19,2.23,2.06,2.07,1009700.0],["2026-02-06",2.1,2.22,2.1,2.16,920000.0],["2026-02-09",2.15,2.2,2.12,2.18,404100.0],["2026-02-10",2.16,2.2,2.16,2.16,303400.0],["2026-02-11",2.16,2.2,2.145,2.15,392700.0],["2026-02-12",2.155,2.155,2.06,2.09,360400.0],["2026-02-13",2.08,2.15,2.08,2.12,149900.0],["2026-02-17",2.1,2.14,2.1,2.11,234100.0],["2026-02-18",2.14,2.14,2.12,2.13,121500.0],["2026-02-19",2.14,2.14,2.12,2.13,136200.0],["2026-02-20",2.13,2.16,2.12,2.12,209400.0],["2026-02-23",2.17,2.175,2.09,2.1,371900.0],["2026-02-24",2.14,2.27,2.1,2.22,636000.0],["2026-02-25",2.23,2.26,2.215,2.23,325400.0],["2026-02-26",2.21,2.24,2.19,2.21,463800.0],["2026-02-27",2.21,2.23,2.19,2.19,278500.0],["2026-03-02",2.18,2.2,2.15,2.17,253900.0],["2026-03-03",2.12,2.135,2.08,2.09,563500.0],["2026-03-04",2.11,2.2,2.11,2.18,582900.0],["2026-03-05",2.235,2.3,1.97,1.99,1381100.0],["2026-03-06",2.11,2.11,1.98,2.06,543200.0],["2026-03-09",2.04,2.14,2.04,2.14,331100.0],["2026-03-10",2.14,2.215,2.13,2.13,500200.0],["2026-03-11",2.13,2.15,2.12,2.13,153600.0],["2026-03-12",2.1,2.145,2.04,2.04,403400.0],["2026-03-13",2.09,2.14,2.045,2.06,134200.0],["2026-03-16",2.1,2.12,2.06,2.07,160800.0],["2026-03-17",2.05,2.1,2.05,2.05,213400.0],["2026-03-18",2.04,2.065,1.98,1.99,702100.0],["2026-03-19",1.97,2.0,1.93,1.95,711000.0],["2026-03-20",1.95,1.965,1.935,1.96,534700.0],["2026-03-23",1.95,2.01,1.95,2.01,347100.0],["2026-03-24",1.98,1.995,1.955,1.99,479600.0],["2026-03-25",2.02,2.02,1.93,1.95,878300.0],["2026-03-26",1.94,1.96,1.88,1.88,555000.0],["2026-03-27",1.91,1.92,1.85,1.88,472600.0],["2026-03-30",1.84,1.975,1.84,1.95,1011600.0],["2026-03-31",1.96,1.995,1.945,1.96,480600.0],["2026-04-01",1.98,1.99,1.955,1.96,174700.0],["2026-04-02",1.93,1.979,1.9,1.93,136700.0],["2026-04-06",1.94,2.01,1.94,1.97,468600.0],["2026-04-07",1.98,1.99,1.96,1.96,274600.0],["2026-04-08",2.0,2.045,1.97,1.97,277200.0],["2026-04-09",1.98,2.01,1.965,1.98,256900.0],["2026-04-10",1.98,2.0,1.92,1.92,235100.0],["2026-04-13",1.91,1.94,1.87,1.91,638400.0],["2026-04-14",1.94,1.972,1.93,1.93,256500.0],["2026-04-15",1.94,1.95,1.921,1.93,100400.0],["2026-04-16",1.95,2.01,1.94,1.97,350300.0],["2026-04-17",1.97,2.069,1.96,2.0,493800.0],["2026-04-20",2.01,2.02,1.97,1.98,380300.0],["2026-04-21",1.97,2.0,1.95,1.97,297200.0],["2026-04-22",1.97,1.99,1.97,1.97,133600.0],["2026-04-23",1.96,1.96,1.87,1.89,361800.0],["2026-04-24",1.89,1.93,1.88,1.92,195500.0],["2026-04-27",1.9,1.92,1.885,1.89,277300.0],["2026-04-28",1.89,1.93,1.88,1.92,487500.0],["2026-04-29",1.91,1.922,1.86,1.86,349800.0],["2026-04-30",1.87,1.89,1.86,1.87,182800.0],["2026-05-01",1.88,1.98,1.88,1.94,682900.0],["2026-05-04",1.95,2.005,1.92,1.92,451000.0],["2026-05-05",1.91,1.93,1.9,1.92,208200.0],["2026-05-06",1.91,1.98,1.91,1.97,253700.0],["2026-05-07",1.95,1.99,1.95,1.97,182100.0],["2026-05-08",1.95,1.99,1.95,1.97,284800.0],["2026-05-11",1.96,1.975,1.92,1.95,417100.0],["2026-05-12",1.94,1.98,1.93,1.96,306800.0],["2026-05-13",1.98,2.01,1.95,1.97,361800.0],["2026-05-14",1.95,1.955,1.92,1.94,379400.0],["2026-05-15",1.9,1.93,1.85,1.87,317900.0],["2026-05-18",1.9,1.9,1.865,1.89,222600.0],["2026-05-19",1.9,1.935,1.89,1.9,232800.0],["2026-05-20",1.91,1.91,1.87,1.89,235400.0],["2026-05-21",1.88,1.88,1.81,1.81,434100.0],["2026-05-22",1.77,1.77,1.65,1.73,2227500.0],["2026-05-26",1.76,1.85,1.73,1.74,651000.0],["2026-05-27",1.73,1.83,1.7,1.76,576800.0],["2026-05-28",1.75,1.82,1.74,1.81,347500.0],["2026-05-29",1.76,1.815,1.76,1.78,325200.0],["2026-06-01",1.79,1.94,1.761,1.93,800700.0],["2026-06-02",1.82,1.875,1.73,1.73,798600.0],["2026-06-03",1.71,1.71,1.625,1.67,707800.0],["2026-06-04",1.67,1.72,1.655,1.68,437800.0],["2026-06-05",1.69,1.705,1.56,1.58,773000.0],["2026-06-08",1.61,1.61,1.51,1.51,634400.0],["2026-06-09",1.54,1.54,1.4,1.42,945900.0],["2026-06-10",1.43,1.5,1.425,1.45,621400.0],["2026-06-11",1.46,1.5,1.43,1.47,1027900.0],["2026-06-12",1.585,1.64,1.515,1.52,1072000.0],["2026-06-15",1.5,1.56,1.49,1.49,553700.0],["2026-06-16",1.49,1.6,1.46,1.56,836500.0],["2026-06-17",1.52,1.68,1.52,1.63,959800.0],["2026-06-18",1.64,1.715,1.63,1.65,1204900.0],["2026-06-22",1.69,1.705,1.67,1.69,506300.0],["2026-06-23",1.65,1.725,1.644,1.71,467200.0],["2026-06-24",1.69,1.77,1.67,1.76,544100.0],["2026-06-25",1.77,1.78,1.71,1.74,561500.0],["2026-06-26",1.71,1.775,1.67,1.74,332100.0],["2026-06-29",1.73,1.765,1.71,1.73,357100.0],["2026-06-30",1.69,1.75,1.66,1.66,351800.0],["2026-07-01",1.67,1.815,1.66,1.77,591700.0],["2026-07-02",1.76,1.8,1.735,1.75,299400.0],["2026-07-06",1.74,1.79,1.74,1.74,312318.603639],["2026-07-07",1.74,1.78,1.74,1.76,161472.828732],["2026-07-08",1.78,1.84,1.76,1.83,365074.319143],["2026-07-09",1.84,1.86,1.82,1.84,344376.093506],["2026-07-10",1.85,1.87,1.825,1.85,236288.24197],["2026-07-13",1.8,1.87,1.79,1.83,327797.530311],["2026-07-14",1.84,1.86,1.81,1.81,110419.166828],["2026-07-15",1.83,1.85,1.8,1.8,144937.550237],["2026-07-16",1.8,1.805,1.75,1.75,298379.870157],["2026-07-17",1.73,1.75,1.7,1.71,234697.904613],["2026-07-20",1.72,1.735,1.685,1.7,304880.666588],["2026-07-21",1.685,1.72,1.68,1.68,370206.137999],["2026-07-22",1.68,1.695,1.65,1.66,267870.9199],["2026-07-23",1.64,1.67,1.59,1.6,500682.335309],["2026-07-24",1.55,1.6289,1.46,1.56,271579.58945],["2026-07-27",1.56,1.595,1.56,1.57,199296.928187],["2026-07-28",1.55,1.6294,1.545,1.61,345024.742699],["2026-07-29",1.6,1.74,1.6,1.7,254658.590126],["2026-07-30",1.73,1.858,1.68,1.84,378088.916668],["2026-07-31",1.84,1.88,1.8,1.82,342938.45007],["2026-08-03",1.82,1.92,1.81,1.92,425897.53291],["2026-08-04",1.92,1.965,1.88,1.88,344465.683483],["2026-08-05",1.86,1.9052,1.85,1.88,334708.867836],["2026-08-06",1.89,1.9,1.84,1.9,257300.268214],["2026-08-07",1.89,1.905,1.82,1.83,393404.094746],["2026-08-10",1.82,1.865,1.8,1.865,96246.734118],["2026-08-11",1.81,1.865,1.79,1.8,326538.023019],["2026-08-12",1.8,1.82,1.72,1.72,271878.085335],["2026-08-13",1.74,1.75,1.66,1.68,291120.292931],["2026-08-14",1.7,1.71,1.668,1.68,125338.91988]]}