{"t":"GRWG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-02-07",5.975,6.1,5.76,5.85,154400.0],["2018-02-08",5.825,5.92,5.31,5.65,118400.0],["2018-02-09",5.57,5.91,5.06,5.7,178100.0],["2018-02-12",5.85,5.89,5.45,5.5,82800.0],["2018-02-13",5.6,5.7,5.21,5.53,91900.0],["2018-02-14",5.78,5.78,5.45,5.57,95600.0],["2018-02-15",5.596,5.74,5.16,5.36,117400.0],["2018-02-16",5.36,5.36,5.08,5.11,125800.0],["2018-02-20",5.18,5.41,5.03,5.1,99300.0],["2018-02-21",5.11,5.38,5.02,5.1,45700.0],["2018-02-22",5.15,5.18,4.81,4.98,91300.0],["2018-02-23",4.9,4.9,4.4,4.51,293300.0],["2018-02-26",4.505,4.51,4.01,4.13,248500.0],["2018-02-27",4.13,4.15,3.65,3.8,303100.0],["2018-02-28",3.8,4.28,3.69,4.18,131600.0],["2018-03-01",4.22,4.29,4.1,4.21,52800.0],["2018-03-02",4.175,4.25,4.14,4.22,38900.0],["2018-03-05",4.15,4.33,4.15,4.28,48200.0],["2018-03-06",4.34,4.83,4.31,4.35,90200.0],["2018-03-07",4.3,4.6,4.3,4.53,45600.0],["2018-03-08",4.45,4.55,4.45,4.55,50300.0],["2018-03-09",4.535,4.74,4.28,4.64,90900.0],["2018-03-12",4.64,4.75,4.63,4.71,83400.0],["2018-03-13",4.75,4.75,4.7,4.74,59000.0],["2018-03-14",4.78,5.0,4.65,4.65,49600.0],["2018-03-15",4.7,4.87,4.6,4.62,39800.0],["2018-03-16",4.65,4.65,4.31,4.5,42300.0],["2018-03-19",4.43,4.5,4.16,4.49,111200.0],["2018-03-20",4.49,4.5,4.24,4.35,19500.0],["2018-03-21",4.35,4.51,4.15,4.225,32300.0],["2018-03-22",4.16,4.218,4.06,4.17,47400.0],["2018-03-23",4.17,4.2,4.0,4.07,62900.0],["2018-03-26",3.96,4.0,3.79,4.0,116400.0],["2018-03-27",4.0,4.44,3.78,4.38,102200.0],["2018-03-28",4.12,4.48,3.85,4.28,78600.0],["2018-03-29",4.15,4.35,4.01,4.07,67800.0],["2018-04-02",4.06,4.11,3.65,3.75,146700.0],["2018-04-03",3.78,4.25,3.53,3.6,82200.0],["2018-04-04",3.585,3.6,3.1,3.59,168100.0],["2018-04-05",3.52,3.59,3.31,3.5,98400.0],["2018-04-06",3.31,3.4,3.25,3.3,153300.0],["2018-04-09",3.35,3.72,3.29,3.44,28600.0],["2018-04-10",3.5,3.5,3.27,3.36,85900.0],["2018-04-11",3.37,3.6,3.3,3.45,62300.0],["2018-04-12",3.47,3.97,3.47,3.87,104600.0],["2018-04-13",4.045,4.8,3.72,4.58,269500.0],["2018-04-16",5.125,5.49,4.83,4.83,407200.0],["2018-04-17",4.78,4.78,4.31,4.31,183500.0],["2018-04-18",4.425,4.55,4.15,4.4,86600.0],["2018-04-19",4.37,4.73,4.37,4.5,96700.0],["2018-04-20",4.59,4.98,4.51,4.75,93900.0],["2018-04-23",4.7,4.83,4.12,4.49,121300.0],["2018-04-24",4.26,4.4,4.13,4.2,69500.0],["2018-04-25",4.19,4.23,3.945,4.17,104100.0],["2018-04-26",4.11,4.43,4.11,4.39,60100.0],["2018-04-27",4.75,4.79,4.52,4.7,196500.0],["2018-04-30",4.91,5.1,4.75,4.95,207000.0],["2018-05-01",5.1,5.11,4.72,4.8,114400.0],["2018-05-02",5.168,5.17,4.73,4.94,104800.0],["2018-05-03",4.94,5.1,4.89,4.95,46800.0],["2018-05-04",4.94,5.06,4.84,4.87,49900.0],["2018-05-07",4.9,5.05,4.9,4.95,45400.0],["2018-05-08",4.99,5.17,4.93,4.98,71500.0],["2018-05-09",5.063,5.49,5.04,5.15,179800.0],["2018-05-10",5.17,5.17,4.75,4.84,161700.0],["2018-05-11",4.95,5.0,4.83,4.85,47900.0],["2018-05-14",4.91,5.05,4.83,4.9,78100.0],["2018-05-15",4.88,5.1,4.57,5.1,65100.0],["2018-05-16",5.05,5.1,4.48,4.97,164900.0],["2018-05-17",4.96,5.1,4.75,4.861,46400.0],["2018-05-18",4.99,5.09,4.78,4.9,21000.0],["2018-05-21",4.94,5.08,4.81,5.0,139000.0],["2018-05-22",5.0,5.05,4.82,4.85,78500.0],["2018-05-23",4.85,4.95,4.68,4.8,62900.0],["2018-05-24",4.95,4.95,4.69,4.72,33700.0],["2018-05-25",4.89,4.89,4.57,4.76,50400.0],["2018-05-29",4.57,4.78,4.5,4.53,53300.0],["2018-05-30",4.6,4.79,4.46,4.64,44200.0],["2018-05-31",4.52,4.6,4.5,4.51,24300.0],["2018-06-01",4.5,4.64,4.5,4.55,31500.0],["2018-06-04",4.55,4.6,4.3,4.33,77200.0],["2018-06-05",4.33,4.35,4.09,4.1,161500.0],["2018-06-06",4.13,4.59,4.13,4.45,85500.0],["2018-06-07",4.59,4.68,4.46,4.6,79700.0],["2018-06-08",4.8,4.8,4.3,4.63,86800.0],["2018-06-11",4.68,4.7,4.35,4.58,31800.0],["2018-06-12",4.55,4.55,4.42,4.48,25500.0],["2018-06-13",4.475,4.5,4.22,4.32,62900.0],["2018-06-14",4.3,4.36,4.22,4.23,45900.0],["2018-06-15",4.27,4.3,4.15,4.21,28100.0],["2018-06-18",4.15,4.26,4.1,4.13,54000.0],["2018-06-19",4.11,4.24,4.09,4.14,29400.0],["2018-06-20",4.14,4.37,4.1,4.3,42200.0],["2018-06-21",4.25,4.39,4.16,4.29,24800.0],["2018-06-22",4.265,4.3,4.21,4.27,43300.0],["2018-06-25",4.28,4.28,4.01,4.082,47500.0],["2018-06-26",4.1,4.2,4.0,4.025,39000.0],["2018-06-27",4.02,4.02,3.81,3.845,89700.0],["2018-06-28",3.885,3.95,3.8,3.94,49400.0],["2018-06-29",3.885,3.95,3.85,3.9,12300.0],["2018-07-02",3.93,3.93,3.7,3.77,52000.0],["2018-07-03",3.72,3.95,3.66,3.9,29500.0],["2018-07-05",3.74,3.9,3.65,3.66,35900.0],["2018-07-06",3.675,4.49,3.675,4.48,364900.0],["2018-07-09",4.54,4.54,4.12,4.2,120300.0],["2018-07-10",4.215,4.215,4.0,4.1,78200.0],["2018-07-11",4.02,4.1,4.0,4.0,52900.0],["2018-07-12",4.08,4.13,3.99,4.046,22900.0],["2018-07-13",4.08,4.1,3.9,4.028,53500.0],["2018-07-16",4.0,4.03,3.9,4.0,41100.0],["2018-07-17",4.1,4.1,3.6,3.7,115300.0],["2018-07-18",3.75,3.99,3.69,3.875,76100.0],["2018-07-19",3.875,3.93,3.81,3.85,35200.0],["2018-07-20",3.85,3.875,3.46,3.65,102900.0],["2018-07-23",3.65,3.77,3.5,3.68,51200.0],["2018-07-24",3.56,3.75,3.48,3.64,50800.0],["2018-07-25",3.89,3.89,3.64,3.8,39800.0],["2018-07-26",3.8,3.89,3.46,3.55,55400.0],["2018-07-27",3.435,3.79,3.41,3.559,44500.0],["2018-07-30",3.5,3.685,3.43,3.685,49500.0],["2018-07-31",3.62,3.65,3.5,3.543,27100.0],["2018-08-01",3.55,3.75,3.51,3.55,33600.0],["2018-08-02",3.51,3.55,3.42,3.5,46500.0],["2018-08-03",3.42,3.55,3.42,3.52,14300.0],["2018-08-06",3.555,3.555,3.41,3.48,36000.0],["2018-08-07",3.42,3.6,3.42,3.5,32500.0],["2018-08-08",3.6,3.7,3.5,3.57,29600.0],["2018-08-09",3.575,3.62,3.5,3.5,17900.0],["2018-08-10",3.48,3.725,3.48,3.64,63400.0],["2018-08-13",3.69,3.732,3.62,3.73,85100.0],["2018-08-14",3.66,3.75,3.63,3.66,99100.0],["2018-08-15",3.63,3.79,3.63,3.665,55600.0],["2018-08-16",3.65,3.72,3.6,3.67,104800.0],["2018-08-17",3.69,3.9,3.64,3.79,83600.0],["2018-08-20",3.79,4.03,3.69,3.97,149000.0],["2018-08-21",3.975,4.256,3.975,4.09,253600.0],["2018-08-22",4.09,4.225,4.06,4.11,127200.0],["2018-08-23",4.238,4.3,4.0,4.22,215200.0],["2018-08-24",4.26,4.47,4.1,4.19,231600.0],["2018-08-27",4.19,4.48,4.12,4.12,190000.0],["2018-08-28",4.26,4.28,3.955,4.21,167000.0],["2018-08-29",4.47,5.065,4.45,4.95,564300.0],["2018-08-30",5.0,5.0,4.61,4.75,210500.0],["2018-08-31",4.67,4.85,4.45,4.61,249900.0],["2018-09-04",4.67,5.08,4.61,5.08,333500.0],["2018-09-05",5.05,5.1,4.77,4.9,288900.0],["2018-09-06",4.9,4.9,4.65,4.7,105500.0],["2018-09-07",4.7,4.7,4.53,4.625,89500.0],["2018-09-10",4.54,4.88,4.54,4.69,112500.0],["2018-09-11",4.7,4.9,4.65,4.7,88100.0],["2018-09-12",4.85,4.85,4.5,4.6,166400.0],["2018-09-13",4.65,4.65,4.25,4.25,182900.0],["2018-09-14",4.24,4.33,4.1,4.22,122700.0],["2018-09-17",4.08,4.25,3.9,4.085,196200.0],["2018-09-18",4.085,4.15,3.95,4.125,169100.0],["2018-09-19",4.3,4.3,4.0,4.16,202400.0],["2018-09-20",4.21,4.21,4.0,4.1,274500.0],["2018-09-21",4.12,4.39,4.1,4.215,223500.0],["2018-09-24",4.12,4.38,4.12,4.31,147000.0],["2018-09-25",4.53,4.55,4.372,4.53,163200.0],["2018-09-26",4.54,4.7,4.4,4.4,189300.0],["2018-09-27",4.57,4.58,4.3,4.31,88700.0],["2018-09-28",4.3,4.39,4.1,4.3,96600.0],["2018-10-01",4.2,4.43,4.06,4.42,114900.0],["2018-10-02",4.45,4.45,4.1,4.21,72300.0],["2018-10-03",4.21,4.37,4.21,4.333,102400.0],["2018-10-04",4.305,4.305,4.15,4.24,63500.0],["2018-10-05",4.25,4.4,4.17,4.36,70400.0],["2018-10-08",4.32,4.5,4.28,4.4,79200.0],["2018-10-09",4.41,4.45,4.28,4.3,62500.0],["2018-10-10",4.3,4.3,4.15,4.18,54400.0],["2018-10-11",4.1,4.18,3.85,4.177,133400.0],["2018-10-12",4.05,4.24,4.05,4.19,45600.0],["2018-10-15",4.1,4.47,4.09,4.39,117700.0],["2018-10-16",4.4,4.52,4.245,4.28,130900.0],["2018-10-17",4.3,4.3,4.15,4.26,130600.0],["2018-10-18",4.19,4.25,3.91,4.08,165700.0],["2018-10-19",4.05,4.12,3.8,3.92,132400.0],["2018-10-22",3.8,3.86,3.44,3.56,194300.0],["2018-10-23",3.48,3.83,3.05,3.59,200900.0],["2018-10-24",3.68,3.81,3.2,3.208,118100.0],["2018-10-25",3.2,3.57,3.2,3.41,90200.0],["2018-10-26",3.47,3.56,3.27,3.41,89300.0],["2018-10-29",3.4,3.47,3.06,3.205,139900.0],["2018-10-30",3.23,3.42,3.11,3.2,65900.0],["2018-10-31",3.22,3.42,3.2,3.37,66700.0],["2018-11-01",3.35,3.48,3.34,3.44,81800.0],["2018-11-02",3.54,3.7,3.49,3.6,66800.0],["2018-11-05",3.69,3.8,3.54,3.79,97500.0],["2018-11-06",3.9,3.95,3.65,3.73,129600.0],["2018-11-07",3.7,4.18,3.5,4.14,222800.0],["2018-11-08",4.1,4.19,3.86,4.12,132000.0],["2018-11-09",4.13,4.13,3.82,3.85,90500.0],["2018-11-12",3.97,4.05,3.44,3.47,96300.0],["2018-11-13",3.47,3.64,3.2,3.37,117400.0],["2018-11-14",3.4,3.42,3.1,3.199,95100.0],["2018-11-15",3.1,3.58,3.0,3.45,91400.0],["2018-11-16",3.4,3.43,3.18,3.26,81800.0],["2018-11-19",3.3,3.35,2.94,3.029,155800.0],["2018-11-20",3.0,3.08,2.9,3.06,178300.0],["2018-11-21",3.035,3.19,2.95,3.187,40500.0],["2018-11-23",3.145,3.19,3.05,3.1,19600.0],["2018-11-26",3.11,3.14,3.0,3.04,51300.0],["2018-11-27",3.03,3.03,2.94,2.95,76300.0],["2018-11-28",2.93,3.13,2.92,2.975,109700.0],["2018-11-29",2.975,3.145,2.95,3.04,143500.0],["2018-11-30",3.044,3.044,2.94,3.0,87700.0],["2018-12-03",3.01,3.11,2.95,3.0,112600.0],["2018-12-04",3.0,3.0,2.82,2.88,146700.0],["2018-12-06",2.75,2.85,2.56,2.85,153100.0],["2018-12-07",2.845,2.97,2.8,2.89,96600.0],["2018-12-10",2.88,3.07,2.85,2.925,81900.0],["2018-12-11",3.02,3.02,2.83,2.98,47600.0],["2018-12-12",2.98,3.01,2.76,3.01,62400.0],["2018-12-13",2.95,3.02,2.71,2.8,53900.0],["2018-12-14",2.8,2.96,2.775,2.89,47600.0],["2018-12-17",2.89,2.89,2.65,2.67,92400.0],["2018-12-18",2.655,2.67,2.26,2.5,148100.0],["2018-12-19",2.48,2.54,2.33,2.54,99500.0],["2018-12-20",2.5,2.525,2.13,2.32,167700.0],["2018-12-21",2.32,2.39,2.22,2.23,76300.0],["2018-12-24",2.185,2.315,2.126,2.3,198000.0],["2018-12-26",2.235,2.34,2.135,2.25,114100.0],["2018-12-27",2.24,2.3,2.17,2.186,39100.0],["2018-12-28",2.25,2.25,2.13,2.15,96600.0],["2018-12-31",2.18,2.32,2.049,2.25,179200.0],["2019-01-02",2.235,2.4,2.18,2.37,125400.0],["2019-01-03",2.45,2.9,2.38,2.52,218300.0],["2019-01-04",2.58,2.799,2.58,2.61,110700.0],["2019-01-07",2.67,2.76,2.59,2.65,51500.0],["2019-01-08",2.775,2.9,2.64,2.89,94300.0],["2019-01-09",2.9,2.94,2.75,2.798,82600.0],["2019-01-10",2.85,2.95,2.743,2.78,74700.0],["2019-01-11",2.69,2.78,2.6,2.675,67700.0],["2019-01-14",2.69,2.72,2.61,2.72,58700.0],["2019-01-15",2.7,2.83,2.65,2.72,35300.0],["2019-01-16",2.85,2.85,2.6,2.7,79500.0],["2019-01-17",2.7,2.83,2.64,2.79,32400.0],["2019-01-18",2.83,2.97,2.76,2.96,75600.0],["2019-01-22",3.02,3.18,2.99,3.17,179300.0],["2019-01-23",3.2,3.24,2.93,3.12,106000.0],["2019-01-24",3.025,3.13,2.95,3.06,82500.0],["2019-01-25",3.12,3.12,2.98,3.1,43900.0],["2019-01-28",3.11,3.11,3.01,3.04,62600.0],["2019-01-29",3.035,3.1,3.0,3.04,43500.0],["2019-01-30",3.1,3.1,2.96,3.0,89900.0],["2019-01-31",2.96,3.04,2.96,2.99,67200.0],["2019-02-01",2.94,3.06,2.75,3.02,187800.0],["2019-02-04",3.05,3.38,3.01,3.23,172200.0],["2019-02-05",3.265,3.328,3.15,3.16,76800.0],["2019-02-06",3.176,3.25,3.01,3.18,105700.0],["2019-02-07",3.19,3.305,3.135,3.26,87400.0],["2019-02-08",3.25,3.28,3.16,3.24,41000.0],["2019-02-11",3.26,3.53,3.25,3.393,129100.0],["2019-02-12",3.41,3.53,3.27,3.3,100700.0],["2019-02-13",3.35,3.5,3.29,3.35,71100.0],["2019-02-14",3.35,3.4,3.27,3.35,56700.0],["2019-02-15",3.37,3.53,3.35,3.46,146300.0],["2019-02-19",3.47,3.62,3.41,3.45,122000.0],["2019-02-20",3.45,3.49,3.36,3.38,78500.0],["2019-02-21",3.385,3.42,3.34,3.35,49000.0],["2019-02-22",3.37,3.38,3.18,3.29,104600.0],["2019-02-25",3.275,3.29,3.01,3.13,197800.0],["2019-02-26",3.08,3.24,3.01,3.01,125600.0],["2019-02-27",2.97,2.97,2.85,2.88,435700.0],["2019-02-28",2.83,2.88,2.77,2.77,180400.0],["2019-03-01",2.755,2.755,2.64,2.7,201000.0],["2019-03-04",2.69,2.7,2.56,2.58,164800.0],["2019-03-05",2.58,2.88,2.56,2.72,131000.0],["2019-03-06",2.72,2.74,2.55,2.6,83400.0],["2019-03-07",2.64,2.82,2.56,2.627,165900.0],["2019-03-08",2.66,2.8,2.52,2.76,174200.0],["2019-03-11",2.8,3.0,2.77,2.89,179300.0],["2019-03-12",2.89,3.0,2.85,2.88,81700.0],["2019-03-13",2.85,2.96,2.84,2.93,55900.0],["2019-03-14",2.95,2.95,2.815,2.9,54700.0],["2019-03-15",2.95,3.1,2.83,3.06,146600.0],["2019-03-18",3.13,3.28,3.075,3.22,240000.0],["2019-03-19",3.2,3.2,2.93,3.08,133200.0],["2019-03-20",3.0,3.2,2.99,3.19,205700.0],["2019-03-21",3.11,3.23,3.03,3.07,116000.0],["2019-03-22",3.03,3.09,2.86,3.02,177500.0],["2019-03-25",2.93,3.01,2.85,2.986,100200.0],["2019-03-26",2.95,3.06,2.87,2.96,60800.0],["2019-03-27",2.96,3.03,2.82,2.95,53300.0],["2019-03-28",2.945,2.99,2.85,2.9,84800.0],["2019-03-29",2.89,3.02,2.82,3.015,97000.0],["2019-04-01",3.03,3.28,2.84,3.0,496000.0],["2019-04-02",3.03,3.03,2.659,3.01,248000.0],["2019-04-03",3.05,3.11,2.87,3.11,79800.0],["2019-04-04",3.1,3.11,2.99,3.01,94800.0],["2019-04-05",3.0,3.05,2.95,3.02,55800.0],["2019-04-08",3.05,3.05,2.99,2.99,68200.0],["2019-04-09",3.0,3.0,2.99,2.993,58200.0],["2019-04-10",2.99,3.05,2.99,3.005,111900.0],["2019-04-11",3.0,3.04,2.99,3.0,139100.0],["2019-04-12",3.0,3.04,2.99,3.01,59900.0],["2019-04-15",3.01,3.01,2.99,2.99,78200.0],["2019-04-16",2.99,3.01,2.87,3.0,160600.0],["2019-04-17",2.99,3.0,2.98,2.99,29200.0],["2019-04-18",2.99,3.02,2.98,2.99,66100.0],["2019-04-22",2.99,3.04,2.85,2.85,78700.0],["2019-04-23",2.85,2.93,2.7,2.927,140500.0],["2019-04-24",2.85,2.93,2.76,2.87,37500.0],["2019-04-25",2.87,2.87,2.72,2.8,57200.0],["2019-04-26",2.74,2.9,2.73,2.9,40300.0],["2019-04-29",2.65,2.92,2.65,2.72,107000.0],["2019-04-30",2.72,2.75,2.65,2.69,66900.0],["2019-05-01",2.65,2.75,2.61,2.74,63400.0],["2019-05-02",2.685,2.69,2.6,2.65,48100.0],["2019-05-03",2.6,2.65,2.56,2.6,53400.0],["2019-05-06",2.57,2.74,2.53,2.72,57300.0],["2019-05-07",2.74,3.24,2.73,3.24,501300.0],["2019-05-08",3.22,3.24,3.05,3.12,138700.0],["2019-05-09",3.16,3.23,3.0,3.03,153900.0],["2019-05-10",3.04,3.09,2.908,3.025,48400.0],["2019-05-13",3.04,3.2,2.85,3.07,65400.0],["2019-05-14",3.11,3.22,3.04,3.2,201200.0],["2019-05-15",3.24,3.39,3.07,3.36,251400.0],["2019-05-16",3.49,3.74,3.38,3.56,419900.0],["2019-05-17",3.58,3.595,3.3,3.42,186800.0],["2019-05-20",3.37,3.79,3.37,3.65,272600.0],["2019-05-21",3.7,3.73,3.35,3.39,221400.0],["2019-05-22",3.45,3.45,3.33,3.38,113900.0],["2019-05-23",3.36,3.37,3.3,3.31,110200.0],["2019-05-24",3.32,3.38,3.25,3.3,71300.0],["2019-05-28",3.32,3.32,3.06,3.16,135100.0],["2019-05-29",3.15,3.22,3.1,3.17,98100.0],["2019-05-30",3.11,3.33,3.11,3.25,85400.0],["2019-05-31",3.26,3.27,3.04,3.06,168400.0],["2019-06-03",3.05,3.15,3.0,3.03,155700.0],["2019-06-04",3.07,3.14,3.0,3.055,104400.0],["2019-06-05",3.1,3.16,2.99,3.09,62500.0],["2019-06-06",3.1,3.18,2.96,3.05,46100.0],["2019-06-07",3.07,3.17,3.0,3.05,27100.0],["2019-06-10",3.01,3.15,3.0,3.08,59100.0],["2019-06-11",3.0,3.09,3.0,3.09,27900.0],["2019-06-12",3.06,3.13,2.99,3.09,38200.0],["2019-06-13",3.04,3.1,3.01,3.06,28200.0],["2019-06-14",3.0,3.05,2.95,3.02,52700.0],["2019-06-17",2.9,3.13,2.9,3.1,12800.0],["2019-06-18",3.11,3.18,3.08,3.12,37200.0],["2019-06-19",3.12,3.16,3.1,3.1,67000.0],["2019-06-20",3.16,3.16,3.03,3.06,31800.0],["2019-06-21",3.05,3.09,2.95,3.06,80000.0],["2019-06-24",3.01,3.1,3.0,3.01,38100.0],["2019-06-25",3.0,3.17,2.99,3.04,44500.0],["2019-06-26",3.06,3.31,3.045,3.26,109800.0],["2019-06-27",3.26,3.35,3.24,3.32,76200.0],["2019-06-28",3.16,3.31,3.16,3.3,50600.0],["2019-07-01",3.285,3.4,3.25,3.37,44000.0],["2019-07-02",3.37,3.44,3.3,3.38,51300.0],["2019-07-03",3.37,3.375,3.32,3.36,19900.0],["2019-07-05",3.36,3.36,3.1,3.18,103100.0],["2019-07-08",3.18,3.29,3.11,3.13,91800.0],["2019-07-09",3.14,3.14,3.11,3.12,56700.0],["2019-07-10",3.21,3.59,3.2,3.39,416900.0],["2019-07-11",3.43,3.55,3.4,3.49,206300.0],["2019-07-12",3.49,3.49,3.3,3.35,183500.0],["2019-07-15",3.39,3.5,3.33,3.5,81000.0],["2019-07-16",3.49,3.5,3.35,3.4,99600.0],["2019-07-17",3.4,3.71,3.27,3.71,304000.0],["2019-07-18",3.62,4.01,3.57,3.95,304400.0],["2019-07-19",3.98,4.24,3.85,4.14,454300.0],["2019-07-22",4.27,4.27,3.85,4.03,349600.0],["2019-07-23",4.01,4.01,3.7,3.95,229300.0],["2019-07-24",3.88,4.11,3.75,4.11,115600.0],["2019-07-25",4.12,4.37,3.95,4.36,169900.0],["2019-07-26",4.15,4.598,4.03,4.48,293900.0],["2019-07-29",4.54,4.68,4.15,4.23,156200.0],["2019-07-30",4.35,4.498,4.15,4.22,154500.0],["2019-07-31",4.25,4.54,4.22,4.45,124900.0],["2019-08-01",4.51,4.67,4.43,4.49,226100.0],["2019-08-02",4.49,4.55,4.26,4.52,117300.0],["2019-08-05",4.43,4.55,4.348,4.41,83700.0],["2019-08-06",4.415,4.785,4.415,4.73,317700.0],["2019-08-07",4.705,4.82,4.5,4.65,197500.0],["2019-08-08",4.8,4.98,4.635,4.9,349200.0],["2019-08-09",4.94,5.11,4.86,5.1,350300.0],["2019-08-12",5.06,5.2,4.72,4.93,307500.0],["2019-08-13",4.93,5.0,4.81,4.95,113400.0],["2019-08-14",4.955,5.0,4.61,4.72,195300.0],["2019-08-15",4.6,4.8,4.6,4.74,141400.0],["2019-08-16",4.7,4.72,4.5,4.58,225900.0],["2019-08-19",4.54,4.62,4.45,4.6,213100.0],["2019-08-20",4.51,4.62,4.47,4.545,139900.0],["2019-08-21",4.5,4.76,4.4,4.72,70500.0],["2019-08-22",4.85,4.94,4.68,4.83,137600.0],["2019-08-23",4.76,5.2,4.72,5.03,366500.0],["2019-08-26",5.0,5.37,4.95,5.33,230500.0],["2019-08-27",5.34,5.5,5.1,5.15,270800.0],["2019-08-28",5.17,5.29,5.15,5.28,66200.0],["2019-08-29",5.31,5.41,5.275,5.353,100800.0],["2019-08-30",5.36,5.45,5.3,5.42,88200.0],["2019-09-03",5.42,5.75,5.41,5.68,275600.0],["2019-09-04",5.7,5.7,5.18,5.47,172700.0],["2019-09-05",5.47,5.47,5.145,5.23,100800.0],["2019-09-06",5.2,5.4,5.11,5.2,69300.0],["2019-09-09",5.2,5.2,4.81,4.94,152000.0],["2019-09-10",4.9,5.14,4.8,5.09,77900.0],["2019-09-11",5.1,5.15,5.0,5.1,59000.0],["2019-09-12",5.1,5.1,4.97,5.0,37200.0],["2019-09-13",4.99,5.25,4.99,5.05,77500.0],["2019-09-16",5.05,5.13,4.95,5.0,55500.0],["2019-09-17",5.03,5.03,4.97,4.97,34400.0],["2019-09-18",5.05,5.1,4.97,5.1,90300.0],["2019-09-19",5.0,5.15,5.0,5.09,67000.0],["2019-09-20",5.09,5.09,4.77,4.95,148800.0],["2019-09-23",4.95,5.01,4.9,4.9,82800.0],["2019-09-24",4.9,4.9,4.54,4.62,235600.0],["2019-09-25",4.52,4.66,4.2,4.33,219700.0],["2019-09-26",4.35,4.5,4.13,4.2,75800.0],["2019-09-27",4.17,4.38,4.17,4.38,65900.0],["2019-09-30",4.39,4.395,4.12,4.25,120600.0],["2019-10-01",4.3,4.34,4.2,4.31,36900.0],["2019-10-02",4.21,4.29,3.82,4.18,214300.0],["2019-10-03",4.12,4.15,3.86,4.05,59700.0],["2019-10-04",4.05,4.15,4.05,4.1,55700.0],["2019-10-07",4.0,4.16,3.85,3.995,67800.0],["2019-10-08",3.95,4.0,3.82,3.9,73900.0],["2019-10-09",3.89,3.94,3.77,3.85,63600.0],["2019-10-10",3.88,3.94,3.53,3.59,180800.0],["2019-10-11",3.51,3.8,3.51,3.75,169000.0],["2019-10-14",3.8,3.8,3.45,3.52,140200.0],["2019-10-15",3.5,4.0,3.46,3.94,87400.0],["2019-10-16",3.95,3.98,3.747,3.84,91400.0],["2019-10-17",3.825,4.15,3.75,3.97,191200.0],["2019-10-18",3.97,4.07,3.93,4.0,55700.0],["2019-10-21",3.87,3.97,3.87,3.95,36900.0],["2019-10-22",3.91,4.05,3.9,3.97,33300.0],["2019-10-23",4.0,4.0,3.85,3.9,29800.0],["2019-10-24",3.92,3.95,3.8,3.85,56000.0],["2019-10-25",3.81,3.9,3.79,3.86,14800.0],["2019-10-28",3.87,4.27,3.8,4.21,64700.0],["2019-10-29",4.35,4.35,4.1,4.13,53000.0],["2019-10-30",4.13,4.13,3.98,4.04,77100.0],["2019-10-31",4.0,4.1,3.98,4.05,40300.0],["2019-11-01",3.95,4.18,3.9,4.18,131900.0],["2019-11-04",4.3,4.3,4.11,4.15,30500.0],["2019-11-05",4.15,4.27,4.09,4.16,73800.0],["2019-11-06",4.16,4.16,4.0,4.12,51500.0],["2019-11-07",4.11,4.49,4.07,4.42,174300.0],["2019-11-08",4.49,4.85,4.41,4.77,183500.0],["2019-11-11",4.89,5.1,4.28,4.6,275000.0],["2019-11-12",4.62,4.62,4.3,4.43,72400.0],["2019-11-13",4.41,4.43,4.09,4.18,180700.0],["2019-11-14",4.2,4.2,3.78,3.81,337200.0],["2019-11-15",3.81,4.09,3.79,4.06,90300.0],["2019-11-18",4.1,4.25,3.95,4.02,79700.0],["2019-11-19",3.9,3.95,3.78,3.88,79200.0],["2019-11-20",3.82,4.12,3.81,4.02,116500.0],["2019-11-21",4.06,4.25,4.02,4.225,179900.0],["2019-11-22",4.22,4.3,4.12,4.253,133200.0],["2019-11-25",4.27,5.06,4.07,4.5,821700.0],["2019-11-26",4.55,4.79,4.46,4.73,180900.0],["2019-11-27",4.63,4.82,4.53,4.69,110800.0],["2019-11-29",4.71,4.88,4.7,4.85,80700.0],["2019-12-02",4.9,4.95,4.25,4.347,175100.0],["2019-12-03",4.25,4.28,3.82,4.01,335100.0],["2019-12-04",3.93,4.18,3.92,4.065,78900.0],["2019-12-05",4.06,4.1,3.91,3.92,148300.0],["2019-12-06",3.97,4.139,3.9,4.01,44200.0],["2019-12-09",4.02,4.053,4.0,4.03,102100.0],["2019-12-10",3.9,4.47,3.9,4.38,260700.0],["2019-12-11",4.51,4.68,4.42,4.582,334600.0],["2019-12-12",4.7,4.7,4.36,4.49,204900.0],["2019-12-13",4.58,4.58,4.31,4.39,77000.0],["2019-12-16",4.43,4.52,4.3,4.32,92800.0],["2019-12-17",4.32,4.405,4.27,4.31,207600.0],["2019-12-18",4.38,4.38,4.3,4.32,179300.0],["2019-12-19",4.37,4.37,4.16,4.34,149900.0],["2019-12-20",4.35,4.43,4.23,4.26,197500.0],["2019-12-23",4.33,4.345,3.92,4.29,419300.0],["2019-12-24",4.3,4.381,4.135,4.27,48700.0],["2019-12-26",4.25,4.3,4.15,4.29,54500.0],["2019-12-27",4.27,4.27,4.15,4.23,49700.0],["2019-12-30",4.24,4.34,3.93,4.13,260900.0],["2019-12-31",4.15,4.34,4.095,4.1,167600.0],["2020-01-02",4.15,4.31,4.11,4.21,106000.0],["2020-01-03",4.21,4.288,4.12,4.24,68300.0],["2020-01-06",4.25,4.25,4.12,4.15,56900.0],["2020-01-07",4.13,4.13,3.95,4.02,116400.0],["2020-01-08",4.01,4.48,3.93,4.29,684300.0],["2020-01-09",4.41,4.73,4.33,4.38,346800.0],["2020-01-10",4.4,4.44,4.08,4.36,441400.0],["2020-01-13",4.44,4.5,4.25,4.44,279400.0],["2020-01-14",4.47,4.64,4.45,4.62,337700.0],["2020-01-15",4.68,4.96,4.65,4.91,653600.0],["2020-01-16",4.99,4.99,4.56,4.61,337600.0],["2020-01-17",4.65,4.74,4.5,4.62,202400.0],["2020-01-21",4.62,4.75,4.52,4.54,113500.0],["2020-01-22",4.51,4.72,4.437,4.7,178800.0],["2020-01-23",4.59,4.65,4.2,4.37,421600.0],["2020-01-24",4.34,4.408,4.2,4.25,202100.0],["2020-01-27",4.25,4.59,4.2,4.56,220200.0],["2020-01-28",4.58,4.67,4.56,4.63,182000.0],["2020-01-29",4.65,5.05,4.65,4.92,644000.0],["2020-01-30",4.92,5.3,4.801,5.03,638600.0],["2020-01-31",5.04,5.095,4.6,4.76,334600.0],["2020-02-03",4.81,5.11,4.81,4.95,291200.0],["2020-02-04",4.99,5.009,4.78,4.86,153800.0],["2020-02-05",4.87,5.05,4.87,4.94,266200.0],["2020-02-06",4.95,5.308,4.935,5.24,443600.0],["2020-02-07",5.28,6.05,5.25,5.95,1030000.0],["2020-02-10",6.05,6.6,5.68,5.73,1429700.0],["2020-02-11",5.75,6.05,5.7,5.89,626300.0],["2020-02-12",5.91,5.95,5.36,5.85,784600.0],["2020-02-13",5.79,5.85,5.54,5.75,449100.0],["2020-02-14",6.02,6.38,5.87,6.34,1552100.0],["2020-02-18",6.47,6.78,6.06,6.27,1074800.0],["2020-02-19",6.27,6.7,6.27,6.54,526100.0],["2020-02-20",6.58,6.6,6.2,6.41,423900.0],["2020-02-21",6.45,6.5,6.02,6.22,326900.0],["2020-02-24",6.01,6.01,5.33,5.47,1008000.0],["2020-02-25",5.51,5.72,5.0,5.19,762300.0],["2020-02-26",5.13,5.53,5.05,5.34,547300.0],["2020-02-27",5.26,5.3,4.91,4.96,701300.0],["2020-02-28",4.79,5.56,4.6,5.53,932600.0],["2020-03-02",5.34,5.52,5.075,5.42,393900.0],["2020-03-03",5.45,5.6,5.28,5.43,272900.0],["2020-03-04",5.5,5.648,5.29,5.29,253500.0],["2020-03-05",5.27,5.27,4.8,4.8,371300.0],["2020-03-06",4.7,4.89,4.6,4.71,400600.0],["2020-03-09",4.5,4.5,3.9,3.92,673100.0],["2020-03-10",4.16,4.43,3.93,4.39,393800.0],["2020-03-11",4.3,4.35,3.68,3.89,529400.0],["2020-03-12",3.5,3.72,2.79,3.63,902900.0],["2020-03-13",3.8,3.964,3.05,3.63,573600.0],["2020-03-16",3.11,3.15,2.62,2.94,866900.0],["2020-03-17",2.96,3.32,2.8,3.18,378600.0],["2020-03-18",3.0,3.05,2.75,2.87,671600.0],["2020-03-19",2.81,3.15,2.8,3.0,625800.0],["2020-03-20",3.09,3.4,2.96,3.01,503300.0],["2020-03-23",3.05,3.3,2.85,3.24,401000.0],["2020-03-24",3.47,3.68,3.4,3.58,378500.0],["2020-03-25",3.67,3.85,3.41,3.81,474500.0],["2020-03-26",3.89,4.59,3.67,4.4,741000.0],["2020-03-27",4.4,4.67,4.0,4.35,814100.0],["2020-03-30",4.17,4.19,3.8,4.0,461200.0],["2020-03-31",3.96,3.99,3.8,3.81,277700.0],["2020-04-01",3.71,3.76,3.32,3.36,381200.0],["2020-04-02",3.34,3.46,3.314,3.36,205900.0],["2020-04-03",3.35,3.41,3.06,3.2,298500.0],["2020-04-06",3.31,3.43,3.255,3.36,287300.0],["2020-04-07",3.47,3.52,3.221,3.34,559100.0],["2020-04-08",3.4,3.75,3.258,3.71,639800.0],["2020-04-09",3.72,3.815,3.6,3.78,216800.0],["2020-04-13",3.81,4.17,3.57,4.15,247700.0],["2020-04-14",4.32,4.37,4.21,4.31,211600.0],["2020-04-15",4.11,4.28,3.9,4.24,241900.0],["2020-04-16",4.22,4.35,4.0,4.25,157800.0],["2020-04-17",4.4,4.4,4.11,4.21,187700.0],["2020-04-20",4.17,4.46,4.12,4.24,239600.0],["2020-04-21",4.25,4.33,4.0,4.18,314200.0],["2020-04-22",4.22,4.289,4.101,4.18,122100.0],["2020-04-23",4.21,4.24,4.06,4.15,82700.0],["2020-04-24",4.16,4.4,4.07,4.35,208700.0],["2020-04-27",4.4,4.84,4.387,4.57,449500.0],["2020-04-28",4.64,4.7,4.46,4.63,254600.0],["2020-04-29",4.75,4.89,4.65,4.79,290100.0],["2020-04-30",4.8,4.85,4.545,4.7,269200.0],["2020-05-01",4.54,4.66,4.335,4.56,254000.0],["2020-05-04",4.56,4.865,4.56,4.81,283600.0],["2020-05-05",4.88,5.14,4.86,4.9,402100.0],["2020-05-06",4.97,5.07,4.47,4.56,344900.0],["2020-05-07",4.6,4.81,4.46,4.57,231000.0],["2020-05-08",4.72,4.9,4.56,4.82,325200.0],["2020-05-11",4.82,5.05,4.67,5.02,317800.0],["2020-05-12",5.0,5.13,4.55,4.63,506400.0],["2020-05-13",4.75,4.88,4.53,4.67,450800.0],["2020-05-14",4.81,5.49,4.53,5.45,1304000.0],["2020-05-15",5.35,5.48,5.12,5.36,582200.0],["2020-05-18",5.57,5.79,5.42,5.55,549900.0],["2020-05-19",5.6,5.97,5.51,5.92,439400.0],["2020-05-20",6.0,6.0,5.75,5.91,491800.0],["2020-05-21",5.91,6.04,5.8,6.0,453800.0],["2020-05-22",6.11,6.77,5.88,6.66,1698900.0],["2020-05-26",6.88,6.97,6.02,6.43,972100.0],["2020-05-27",6.49,6.94,6.21,6.83,922200.0],["2020-05-28",6.92,6.92,6.47,6.5,526000.0],["2020-05-29",6.5,6.71,6.31,6.61,581700.0],["2020-06-01",6.53,6.839,6.511,6.75,314300.0],["2020-06-02",6.8,7.37,6.76,7.23,1549400.0],["2020-06-03",7.25,7.27,6.66,6.68,666300.0],["2020-06-04",6.68,7.16,6.65,6.8,579900.0],["2020-06-05",6.98,7.07,6.66,6.73,406000.0],["2020-06-08",6.92,7.54,6.82,7.11,1119400.0],["2020-06-09",7.15,7.821,6.91,7.71,888800.0],["2020-06-10",7.37,7.719,7.3,7.58,766400.0],["2020-06-11",7.15,7.23,6.26,6.58,1720700.0],["2020-06-12",6.84,7.09,6.37,6.56,608000.0],["2020-06-15",6.38,7.0,6.01,6.62,1204100.0],["2020-06-16",6.87,6.93,6.62,6.68,594800.0],["2020-06-17",6.77,6.855,6.42,6.54,793800.0],["2020-06-18",6.55,7.49,6.55,7.4,1172700.0],["2020-06-19",7.5,7.63,7.05,7.31,2187700.0],["2020-06-22",7.31,7.32,6.96,7.1,1622300.0],["2020-06-23",7.17,7.33,6.91,7.02,903200.0],["2020-06-24",6.8,7.21,6.59,7.0,1863700.0],["2020-06-25",6.75,7.36,6.69,7.06,644200.0],["2020-06-26",7.0,7.0,6.33,6.53,4269800.0],["2020-06-29",6.55,6.6,6.01,6.06,1681700.0],["2020-06-30",6.03,7.05,6.03,6.84,5663100.0],["2020-07-01",6.8,7.05,6.65,6.88,961500.0],["2020-07-02",7.07,7.07,6.66,6.8,543400.0],["2020-07-06",6.89,7.08,6.77,6.95,1019000.0],["2020-07-07",6.94,7.34,6.83,6.84,859500.0],["2020-07-08",6.89,6.947,6.55,6.87,587300.0],["2020-07-09",6.95,6.96,6.47,6.71,693000.0],["2020-07-10",6.72,6.8,6.47,6.62,558900.0],["2020-07-13",6.77,7.01,6.53,6.83,663000.0],["2020-07-14",7.3,7.6,6.87,7.2,1684900.0],["2020-07-15",7.35,7.35,6.83,7.23,929700.0],["2020-07-16",7.26,7.48,7.11,7.28,1013200.0],["2020-07-17",7.36,7.37,6.93,7.2,821200.0],["2020-07-20",7.3,7.72,7.1,7.39,1364400.0],["2020-07-21",7.5,8.48,7.4,7.84,2384800.0],["2020-07-22",7.9,8.07,7.42,7.7,1497400.0],["2020-07-23",7.74,7.93,7.36,7.55,1849800.0],["2020-07-24",7.42,7.44,7.03,7.26,904800.0],["2020-07-27",7.24,7.51,7.12,7.32,619900.0],["2020-07-28",7.36,7.74,7.22,7.52,829600.0],["2020-07-29",7.75,8.77,7.745,8.52,1965300.0],["2020-07-30",8.56,8.99,8.34,8.67,1203000.0],["2020-07-31",8.76,8.88,8.17,8.44,837300.0],["2020-08-03",8.5,9.02,8.48,8.9,764400.0],["2020-08-04",8.86,9.16,8.85,9.115,870500.0],["2020-08-05",9.15,9.5,8.925,9.11,690500.0],["2020-08-06",9.16,9.2,8.44,8.69,1219500.0],["2020-08-07",8.6,9.04,8.56,9.03,902500.0],["2020-08-10",9.17,9.5,9.1,9.27,972900.0],["2020-08-11",9.35,9.39,8.55,8.61,1015500.0],["2020-08-12",8.87,9.05,8.55,8.76,910600.0],["2020-08-13",9.88,12.75,9.63,12.5,15860700.0],["2020-08-14",12.22,13.28,11.26,13.24,7166500.0],["2020-08-17",14.0,16.9,13.65,16.16,18175600.0],["2020-08-18",18.79,19.59,16.44,17.665,32002900.0],["2020-08-19",18.71,22.88,18.15,22.02,45871600.0],["2020-08-20",20.2,21.14,17.9,18.24,31344000.0],["2020-08-21",16.82,17.89,15.55,17.345,24841000.0],["2020-08-24",14.67,15.23,13.44,14.34,22594700.0],["2020-08-25",14.39,16.14,14.37,14.92,11349100.0],["2020-08-26",14.92,15.07,13.3,14.05,8175900.0],["2020-08-27",15.5,16.39,14.79,15.06,6525900.0],["2020-08-28",16.1,17.4,15.3,16.345,13423300.0],["2020-08-31",15.9,16.24,15.3,15.955,4016900.0],["2020-09-01",15.87,16.66,15.84,16.04,3468300.0],["2020-09-02",16.225,16.6,15.27,15.69,4159500.0],["2020-09-03",15.326,15.45,13.61,14.54,4335800.0],["2020-09-04",14.39,14.99,13.11,14.245,3043500.0],["2020-09-08",13.748,14.65,13.5,13.92,2079000.0],["2020-09-09",14.05,15.1,13.97,14.62,2427300.0],["2020-09-10",15.05,15.25,14.01,14.165,2368200.0],["2020-09-11",14.2,14.49,13.39,13.7,2090600.0],["2020-09-14",14.18,15.48,13.81,14.95,3195400.0],["2020-09-15",15.4,15.85,15.026,15.53,3058200.0],["2020-09-16",15.74,17.2,15.633,16.375,5081600.0],["2020-09-17",15.5,16.35,15.21,15.715,2563800.0],["2020-09-18",16.01,16.49,15.47,15.97,3768500.0],["2020-09-21",15.4,17.49,15.3,16.65,4037300.0],["2020-09-22",17.28,17.296,15.8,16.42,2214600.0],["2020-09-23",16.36,16.68,14.75,15.18,2608700.0],["2020-09-24",14.34,15.6,14.25,14.79,2179600.0],["2020-09-25",14.65,15.24,14.57,15.06,1323700.0],["2020-09-28",15.375,15.44,14.34,14.68,2214500.0],["2020-09-29",14.8,16.21,14.79,16.02,3828600.0],["2020-09-30",16.08,17.3,15.43,15.98,4538300.0],["2020-10-01",16.17,16.17,15.27,15.37,2399000.0],["2020-10-02",14.81,15.43,14.52,15.18,1935900.0],["2020-10-05",15.38,16.22,15.25,16.18,2545400.0],["2020-10-06",16.25,16.766,15.55,16.03,3865900.0],["2020-10-07",16.23,18.35,16.23,17.36,8170300.0],["2020-10-08",18.01,18.33,16.78,17.89,4137300.0],["2020-10-09",18.58,19.29,17.73,18.06,5948100.0],["2020-10-12",18.72,19.34,17.58,17.67,3782900.0],["2020-10-13",17.52,18.65,17.01,18.41,2551500.0],["2020-10-14",18.59,18.69,17.1,17.44,3060300.0],["2020-10-15",16.84,17.75,16.522,17.32,1593300.0],["2020-10-16",17.62,17.83,17.24,17.39,1357300.0],["2020-10-19",17.49,18.68,17.02,18.38,4105800.0],["2020-10-20",18.77,19.81,17.55,18.0,4613300.0],["2020-10-21",18.27,19.91,18.25,19.09,5344600.0],["2020-10-22",19.14,20.77,18.55,20.52,4928900.0],["2020-10-23",21.01,21.07,19.22,20.62,4029500.0],["2020-10-26",20.1,21.33,17.6,17.97,5431500.0],["2020-10-27",18.306,18.75,17.8,17.85,2194700.0],["2020-10-28",17.25,17.44,16.25,16.5,4128800.0],["2020-10-29",16.7,17.4,16.25,17.18,2595300.0],["2020-10-30",16.73,17.54,15.84,16.7,2677900.0],["2020-11-02",17.14,18.63,16.95,18.54,3854400.0],["2020-11-03",18.8,19.1,17.925,18.3,3065400.0],["2020-11-04",19.23,19.76,18.58,18.98,3372400.0],["2020-11-05",20.02,23.18,19.6,23.04,7240700.0],["2020-11-06",23.38,24.3,21.8,22.98,7003600.0],["2020-11-09",24.76,24.944,21.37,21.53,5168400.0],["2020-11-10",21.68,22.15,18.31,19.43,5742000.0],["2020-11-11",20.35,21.28,18.9,20.94,6297600.0],["2020-11-12",22.52,25.58,21.13,24.3,16671200.0],["2020-11-13",24.526,26.51,23.6,25.52,8764200.0],["2020-11-16",24.959,26.86,24.2,26.57,4733400.0],["2020-11-17",26.14,28.55,26.12,27.73,5047300.0],["2020-11-18",28.2,30.1,28.02,28.89,6170600.0],["2020-11-19",29.0,30.9,28.35,29.46,4697300.0],["2020-11-20",29.92,30.23,28.682,29.16,3497100.0],["2020-11-23",29.75,32.41,29.44,31.5,5296500.0],["2020-11-24",32.68,34.45,31.88,32.91,4567100.0],["2020-11-25",31.9,34.2,30.53,33.53,3386900.0],["2020-11-27",34.33,35.67,33.79,35.59,2567300.0],["2020-11-30",36.86,37.31,32.64,35.17,5324200.0],["2020-12-01",35.485,35.6,32.23,33.35,3542500.0],["2020-12-02",32.48,36.16,32.25,35.43,3516600.0],["2020-12-03",35.6,36.28,34.4,35.3,1864000.0],["2020-12-04",35.52,36.5,34.43,35.02,2510600.0],["2020-12-07",34.85,35.5,33.4,34.23,2010500.0],["2020-12-08",32.51,34.25,30.32,34.17,4594500.0],["2020-12-09",32.25,33.25,30.85,31.385,8508600.0],["2020-12-10",30.5,33.33,30.25,33.2,3741000.0],["2020-12-11",32.645,34.49,32.275,32.74,2294900.0],["2020-12-14",33.57,34.0,32.7,32.79,1975500.0],["2020-12-15",33.0,35.73,32.3,34.7,4594600.0],["2020-12-16",35.25,38.91,34.72,38.71,5722800.0],["2020-12-17",38.92,39.0,36.18,37.51,3854500.0],["2020-12-18",37.401,39.841,36.85,38.65,3399600.0],["2020-12-21",38.26,41.57,38.0,40.67,3871000.0],["2020-12-22",41.4,42.393,40.08,42.15,2041600.0],["2020-12-23",42.65,43.14,41.06,41.23,2072500.0],["2020-12-24",41.46,42.5,40.581,41.29,1140200.0],["2020-12-28",42.4,42.4,39.02,39.31,2290000.0],["2020-12-29",39.51,39.71,36.25,38.51,3284700.0],["2020-12-30",38.7,42.38,38.1,41.35,2907800.0],["2020-12-31",41.44,41.69,39.9,40.22,1437100.0],["2021-01-04",40.805,40.84,37.71,39.09,2295600.0],["2021-01-05",39.32,40.72,39.02,40.29,1460400.0],["2021-01-06",42.01,46.86,41.7,44.41,6323000.0],["2021-01-07",46.0,48.11,45.611,46.66,3349300.0],["2021-01-08",46.457,46.91,44.0,45.32,2724000.0],["2021-01-11",45.43,53.43,45.0,51.56,5725000.0],["2021-01-12",50.63,52.58,49.35,50.31,2938000.0],["2021-01-13",50.2,50.623,46.67,47.99,3969000.0],["2021-01-14",47.97,53.33,47.75,50.48,3180000.0],["2021-01-15",51.35,52.19,47.81,51.11,3860200.0],["2021-01-19",52.175,52.462,49.84,52.31,2286400.0],["2021-01-20",52.4,53.86,49.88,50.18,2005300.0],["2021-01-21",50.81,50.9,48.05,48.8,2122500.0],["2021-01-22",48.16,50.03,48.1,49.84,1270700.0],["2021-01-25",49.75,52.44,47.01,48.26,2197300.0],["2021-01-26",49.04,50.44,47.57,48.36,1528600.0],["2021-01-27",45.64,48.37,43.32,44.59,3209000.0],["2021-01-28",45.72,47.39,44.543,45.84,1549800.0],["2021-01-29",45.84,46.37,40.57,43.19,2976100.0],["2021-02-01",44.42,46.33,42.2,46.21,1924000.0],["2021-02-02",47.795,52.6,47.243,51.05,3837000.0],["2021-02-03",53.13,57.4,52.0,55.72,3850400.0],["2021-02-04",57.2,58.87,54.49,57.41,2522000.0],["2021-02-05",57.7,59.24,55.64,58.14,1661700.0],["2021-02-08",59.69,62.97,59.2,62.97,2002700.0],["2021-02-09",63.795,66.19,62.76,64.58,2370500.0],["2021-02-10",67.75,67.75,58.251,63.19,3677000.0],["2021-02-11",59.17,60.0,52.26,55.04,6308800.0],["2021-02-12",53.5,58.31,51.19,56.95,3221700.0],["2021-02-16",58.29,62.7,57.51,60.58,2708300.0],["2021-02-17",60.13,60.55,56.054,59.35,1995500.0],["2021-02-18",57.26,58.75,54.254,55.95,1490800.0],["2021-02-19",57.15,59.67,56.1,57.71,1325100.0],["2021-02-22",56.33,56.707,51.8,52.69,2482500.0],["2021-02-23",48.49,51.0,44.01,50.73,3435600.0],["2021-02-24",51.81,52.783,49.23,50.62,1911000.0],["2021-02-25",50.4,52.44,45.38,45.86,2379900.0],["2021-02-26",45.8,48.98,44.2,45.63,2232600.0],["2021-03-01",48.49,51.98,47.4,51.82,2577500.0],["2021-03-02",52.84,53.53,49.0,49.12,1862500.0],["2021-03-03",49.14,49.795,43.4,43.47,2347400.0],["2021-03-04",42.38,44.84,37.7,40.05,4964200.0],["2021-03-05",39.75,40.61,33.02,40.4,5066900.0],["2021-03-08",40.515,41.93,37.6,37.79,2159400.0],["2021-03-09",39.98,45.43,39.75,44.62,2791300.0],["2021-03-10",46.68,47.96,42.855,45.42,2049500.0],["2021-03-11",47.5,49.01,46.31,48.74,1948500.0],["2021-03-12",46.5,49.43,45.551,48.95,1307900.0],["2021-03-15",49.76,53.98,49.49,53.35,2048300.0],["2021-03-16",55.0,55.5,50.226,51.78,2304800.0],["2021-03-17",49.3,55.44,48.1,54.15,1537000.0],["2021-03-18",53.5,55.32,50.08,50.75,1742200.0],["2021-03-19",50.315,55.24,50.05,54.78,2401100.0],["2021-03-22",57.44,59.316,54.049,55.19,3145300.0],["2021-03-23",55.55,57.24,51.65,52.17,2500900.0],["2021-03-24",52.3,53.35,45.75,45.81,3558800.0],["2021-03-25",44.53,48.17,42.65,45.73,4898200.0],["2021-03-26",47.19,48.93,42.119,44.0,3996500.0],["2021-03-29",43.86,45.96,41.18,41.65,2235900.0],["2021-03-30",41.0,44.98,40.54,44.34,2080800.0],["2021-03-31",45.8,51.27,45.17,49.69,3400600.0],["2021-04-01",50.733,52.86,49.77,50.55,2073800.0],["2021-04-05",52.269,52.37,48.21,50.64,1525600.0],["2021-04-06",51.13,51.76,49.89,50.25,1226700.0],["2021-04-07",49.59,50.31,48.36,49.0,1055100.0],["2021-04-08",48.74,55.54,48.73,55.28,3509900.0],["2021-04-09",54.307,54.93,51.75,54.02,1860300.0],["2021-04-12",54.03,57.1,50.59,52.35,2520800.0],["2021-04-13",51.15,53.33,49.54,51.65,1590700.0],["2021-04-14",51.549,52.4,47.4,47.58,1936300.0],["2021-04-15",48.55,48.73,45.82,46.8,1677800.0],["2021-04-16",46.669,47.35,44.55,47.1,1300400.0],["2021-04-19",46.49,47.85,44.34,45.34,1385800.0],["2021-04-20",46.03,46.33,42.16,43.34,1705900.0],["2021-04-21",42.63,45.86,41.51,45.81,1413300.0],["2021-04-22",46.0,46.93,42.91,44.04,1411600.0],["2021-04-23",44.51,45.98,43.6,45.13,882700.0],["2021-04-26",45.35,47.18,44.317,47.08,1042000.0],["2021-04-27",47.275,47.4,44.58,45.05,1447500.0],["2021-04-28",45.0,46.34,43.87,45.83,1064800.0],["2021-04-29",46.331,46.7,43.21,44.61,963300.0],["2021-04-30",43.61,44.66,42.83,43.6,946800.0],["2021-05-03",43.57,44.5,42.76,43.78,996000.0],["2021-05-04",42.56,43.2,40.2,42.18,1505300.0],["2021-05-05",42.88,43.51,41.47,42.22,1108000.0],["2021-05-06",41.71,41.86,39.43,40.65,1357200.0],["2021-05-07",41.048,44.0,40.95,43.07,1317000.0],["2021-05-10",43.96,44.0,41.079,41.64,1484400.0],["2021-05-11",37.605,41.488,36.9,39.96,2128100.0],["2021-05-12",39.57,39.82,36.11,36.565,2473300.0],["2021-05-13",37.8,38.9,33.91,35.53,3341500.0],["2021-05-14",38.18,40.88,37.02,39.93,2622200.0],["2021-05-17",39.6,40.466,37.67,39.18,1296400.0],["2021-05-18",39.22,40.66,38.29,38.71,1227100.0],["2021-05-19",36.762,38.74,36.51,38.51,1176700.0],["2021-05-20",38.79,39.6,37.87,38.9,884500.0],["2021-05-21",39.04,39.23,37.01,37.32,1585400.0],["2021-05-24",37.7,38.06,36.71,36.87,1300100.0],["2021-05-25",37.62,40.28,37.01,38.99,2625700.0],["2021-05-26",40.133,43.17,39.72,42.56,2792200.0],["2021-05-27",42.88,43.33,40.35,42.32,1668100.0],["2021-05-28",42.28,44.53,41.572,44.41,3705000.0],["2021-06-01",45.247,45.35,42.03,42.34,2051300.0],["2021-06-02",42.65,43.41,41.17,43.01,1221700.0],["2021-06-03",42.89,44.74,41.8,42.22,1442000.0],["2021-06-04",42.42,43.035,41.86,42.05,913900.0],["2021-06-07",42.51,44.01,41.8,43.83,1437900.0],["2021-06-08",44.41,45.33,42.57,44.1,1612700.0],["2021-06-09",44.4,45.25,43.4,43.64,1128500.0],["2021-06-10",43.842,44.51,41.55,41.64,1220800.0],["2021-06-11",42.1,42.95,41.43,42.38,1132300.0],["2021-06-14",42.79,42.99,41.44,42.71,830300.0],["2021-06-15",42.14,42.19,39.58,40.0,1498400.0],["2021-06-16",39.4,40.98,38.84,40.81,1221800.0],["2021-06-17",40.72,41.82,40.17,40.8,828400.0],["2021-06-18",40.44,41.19,39.51,40.29,1177800.0],["2021-06-21",39.97,41.66,39.97,41.12,916300.0],["2021-06-22",41.44,42.35,40.61,42.16,880000.0],["2021-06-23",42.3,44.454,42.175,43.97,1364700.0],["2021-06-24",45.0,46.835,44.06,44.68,1904900.0],["2021-06-25",45.47,45.665,43.13,43.41,2397200.0],["2021-06-28",44.26,48.88,44.05,48.42,2774000.0],["2021-06-29",48.54,51.0,46.8,49.09,2122000.0],["2021-06-30",48.79,49.34,47.537,48.1,1253800.0],["2021-07-01",48.47,50.87,45.551,49.65,3529700.0],["2021-07-02",50.5,50.71,47.58,49.03,2149700.0],["2021-07-06",49.23,51.78,48.34,51.48,2113300.0],["2021-07-07",51.74,52.8,46.76,47.23,2447800.0],["2021-07-08",45.015,46.348,44.03,45.57,1390100.0],["2021-07-09",45.96,46.0,44.37,45.82,859400.0],["2021-07-12",46.13,46.827,44.86,46.21,730600.0],["2021-07-13",46.21,48.07,45.6,45.75,1203900.0],["2021-07-14",45.75,46.04,40.61,40.67,2848500.0],["2021-07-15",41.273,42.27,39.06,39.79,1584900.0],["2021-07-16",40.08,40.59,37.91,38.08,1719100.0],["2021-07-19",36.76,39.21,36.007,38.47,1603600.0],["2021-07-20",39.0,39.99,37.601,39.86,1180900.0],["2021-07-21",40.0,41.97,39.5,41.69,1037500.0],["2021-07-22",41.71,41.99,39.9,40.62,652000.0],["2021-07-23",40.88,41.436,39.791,39.91,680000.0],["2021-07-26",39.8,41.5,39.12,40.21,779700.0],["2021-07-27",40.19,40.34,37.3,39.7,1179800.0],["2021-07-28",40.23,42.95,40.23,41.92,1664300.0],["2021-07-29",42.12,42.12,40.7,41.64,730300.0],["2021-07-30",40.9,42.232,40.03,40.67,710100.0],["2021-08-02",41.0,41.962,40.22,40.3,634100.0],["2021-08-03",40.88,41.0,39.51,40.91,554200.0],["2021-08-04",40.12,41.94,39.871,41.14,636900.0],["2021-08-05",41.1,42.69,40.76,42.46,677900.0],["2021-08-06",42.73,42.969,41.721,42.34,861700.0],["2021-08-09",42.67,43.8,41.58,43.59,1122900.0],["2021-08-10",43.78,44.0,42.26,43.04,1198300.0],["2021-08-11",43.08,43.65,41.635,43.07,1235000.0],["2021-08-12",39.0,40.08,34.35,35.72,10418400.0],["2021-08-13",35.91,36.25,30.75,31.49,8552900.0],["2021-08-16",31.587,32.49,30.15,30.62,3687300.0],["2021-08-17",29.73,30.54,28.65,29.33,3230200.0],["2021-08-18",29.047,30.42,28.66,29.08,2296100.0],["2021-08-19",28.6,30.48,28.51,29.03,2002500.0],["2021-08-20",29.59,29.97,28.85,29.49,1425300.0],["2021-08-23",30.0,31.15,29.1,31.07,2061200.0],["2021-08-24",31.58,32.66,31.07,32.46,1743400.0],["2021-08-25",32.52,32.69,31.4,31.68,1262700.0],["2021-08-26",31.78,32.6,30.76,31.25,1241100.0],["2021-08-27",31.35,31.85,30.71,31.16,1037800.0],["2021-08-30",31.16,31.3,29.86,30.57,1152500.0],["2021-08-31",30.55,32.32,30.197,31.99,1525100.0],["2021-09-01",32.22,32.46,31.472,31.97,1381900.0],["2021-09-02",32.21,32.97,31.417,31.54,1444800.0],["2021-09-03",31.66,32.158,30.95,31.8,806500.0],["2021-09-07",31.62,32.29,31.157,31.33,754600.0],["2021-09-08",31.42,31.42,29.43,30.1,1370700.0],["2021-09-09",30.0,30.92,29.9,30.41,816800.0],["2021-09-10",30.52,30.77,29.44,29.5,1014200.0],["2021-09-13",29.61,29.64,28.14,28.38,1527400.0],["2021-09-14",28.07,28.07,25.0,25.83,5428000.0],["2021-09-15",25.85,26.95,25.8,26.89,1652600.0],["2021-09-16",26.69,27.18,25.95,26.99,913900.0],["2021-09-17",26.6,27.52,26.6,26.97,1116000.0],["2021-09-20",25.78,26.74,25.6,26.15,1258200.0],["2021-09-21",26.023,26.48,25.65,25.98,1014200.0],["2021-09-22",26.04,27.38,26.04,26.6,1414400.0],["2021-09-23",26.88,28.36,26.85,27.61,1919400.0],["2021-09-24",27.13,27.38,25.43,25.79,2048600.0],["2021-09-27",25.77,27.38,25.2,27.02,1369800.0],["2021-09-28",26.52,26.95,25.73,25.77,1500700.0],["2021-09-29",26.25,26.25,25.0,25.01,1155200.0],["2021-09-30",25.0,25.04,24.15,24.67,1598700.0],["2021-10-01",24.69,25.17,24.13,24.73,885100.0],["2021-10-04",24.5,24.69,23.057,23.18,1299000.0],["2021-10-05",23.32,24.32,23.24,23.4,1081700.0],["2021-10-06",23.11,23.99,23.05,23.4,1099800.0],["2021-10-07",23.71,25.196,23.71,24.21,1337200.0],["2021-10-08",24.39,24.59,23.49,23.54,853200.0],["2021-10-11",23.5,23.75,23.16,23.17,790500.0],["2021-10-12",23.35,24.02,23.25,23.75,821400.0],["2021-10-13",22.25,22.63,20.6,20.92,7125900.0],["2021-10-14",20.93,22.98,20.72,22.01,3938300.0],["2021-10-15",22.15,22.4,21.85,21.91,1098600.0],["2021-10-18",21.8,22.32,21.66,22.1,1018000.0],["2021-10-19",22.2,23.2,21.83,22.95,1860200.0],["2021-10-20",23.25,23.35,22.4,22.91,1311400.0],["2021-10-21",22.86,23.51,22.75,22.9,993100.0],["2021-10-22",22.82,22.82,21.55,22.03,1113000.0],["2021-10-25",22.25,22.83,21.89,22.58,905500.0],["2021-10-26",22.65,22.66,21.41,21.79,1519200.0],["2021-10-27",21.98,22.06,21.01,21.07,1220600.0],["2021-10-28",21.2,21.65,21.06,21.27,1072600.0],["2021-10-29",21.17,21.45,20.9,21.08,871700.0],["2021-11-01",21.01,22.605,20.93,22.16,1547500.0],["2021-11-02",22.38,22.404,21.34,21.97,1152100.0],["2021-11-03",21.84,22.8,21.551,22.5,1238200.0],["2021-11-04",22.68,23.177,22.0,22.18,1248600.0],["2021-11-05",22.25,22.46,21.61,22.22,1394500.0],["2021-11-08",22.99,25.96,22.85,25.53,3927700.0],["2021-11-09",25.57,25.8,23.72,25.02,3268700.0],["2021-11-10",24.5,25.086,23.18,23.34,2158000.0],["2021-11-11",21.1,23.54,20.52,22.58,5258600.0],["2021-11-12",22.64,24.24,22.62,23.64,4021000.0],["2021-11-15",24.275,25.442,23.67,24.09,2969900.0],["2021-11-16",23.71,23.79,21.963,22.15,2898900.0],["2021-11-17",22.05,22.43,21.02,21.09,1357500.0],["2021-11-18",21.3,21.44,19.44,19.71,2389000.0],["2021-11-19",19.43,20.2,18.8,18.83,1861500.0],["2021-11-22",19.0,19.09,17.453,17.86,3024400.0],["2021-11-23",17.876,18.32,17.13,17.76,1881300.0],["2021-11-24",17.62,18.44,17.27,18.32,1253500.0],["2021-11-26",17.89,18.4,17.115,17.99,1122600.0],["2021-11-29",18.15,18.2,16.56,16.78,2671200.0],["2021-11-30",16.72,17.42,15.83,16.3,2169700.0],["2021-12-01",16.71,16.873,15.22,15.46,2093000.0],["2021-12-02",15.46,16.15,15.01,15.62,1495800.0],["2021-12-03",15.69,15.8,14.62,15.17,2357900.0],["2021-12-06",14.85,15.78,14.16,15.36,1903800.0],["2021-12-07",15.47,16.189,15.35,15.44,1741200.0],["2021-12-08",15.61,16.76,15.03,16.35,1850700.0],["2021-12-09",16.22,16.51,15.36,15.55,1135600.0],["2021-12-10",15.73,15.93,14.56,14.76,1746700.0],["2021-12-13",14.7,14.899,13.56,14.1,2548800.0],["2021-12-14",13.51,14.31,13.3,13.45,1829200.0],["2021-12-15",13.4,13.89,12.65,13.7,2275000.0],["2021-12-16",14.0,14.153,12.89,13.15,1747000.0],["2021-12-17",13.05,13.659,12.516,13.48,1608800.0],["2021-12-20",12.97,13.07,12.41,12.68,1722000.0],["2021-12-21",13.023,13.55,12.8,13.35,1318000.0],["2021-12-22",13.01,13.48,12.8,13.26,1129200.0],["2021-12-23",13.32,13.93,13.08,13.6,1325600.0],["2021-12-27",13.635,13.78,12.88,13.14,1585900.0],["2021-12-28",13.0,13.66,13.0,13.09,1342100.0],["2021-12-29",13.04,13.19,12.467,12.55,1638900.0],["2021-12-30",12.5,13.62,12.42,13.18,2115500.0],["2021-12-31",13.16,13.549,12.939,13.05,1507400.0],["2022-01-03",13.29,14.045,13.07,13.81,1661200.0],["2022-01-04",13.958,14.1,12.63,12.9,2537200.0],["2022-01-05",12.82,13.0,11.3,11.415,3316200.0],["2022-01-06",11.402,11.78,11.0,11.245,2079700.0],["2022-01-07",11.382,11.92,11.09,11.16,1461800.0],["2022-01-10",11.0,11.32,10.63,11.12,2446300.0],["2022-01-11",11.05,11.69,10.91,11.47,1517400.0],["2022-01-12",11.56,11.83,10.97,11.1,1352200.0],["2022-01-13",10.47,10.69,9.82,9.9,5301700.0],["2022-01-14",9.51,9.77,9.0,9.375,3972300.0],["2022-01-18",9.15,9.43,8.86,8.89,2497400.0],["2022-01-19",8.93,9.14,8.62,8.71,1967100.0],["2022-01-20",8.84,9.04,8.215,8.24,1896900.0],["2022-01-21",8.156,8.21,7.73,7.75,2340900.0],["2022-01-24",7.49,8.127,7.12,8.08,2625800.0],["2022-01-25",7.85,8.15,7.49,7.65,1747600.0],["2022-01-26",7.88,7.98,7.08,7.24,2466300.0],["2022-01-27",7.39,7.49,6.92,7.02,1768200.0],["2022-01-28",7.01,7.37,6.74,7.34,2075700.0],["2022-01-31",7.58,8.52,7.572,8.44,2619700.0],["2022-02-01",8.6,8.875,8.12,8.78,2044800.0],["2022-02-02",8.82,8.84,8.082,8.31,1456500.0],["2022-02-03",8.02,8.34,7.72,7.76,1534500.0],["2022-02-04",7.88,8.26,7.69,8.1,1641000.0],["2022-02-07",8.12,8.54,7.98,8.12,1341600.0],["2022-02-08",8.2,8.35,8.05,8.31,974700.0],["2022-02-09",8.45,9.05,8.33,9.0,2373100.0],["2022-02-10",8.69,9.71,8.535,9.51,4449200.0],["2022-02-11",9.54,9.62,8.9,9.24,6117100.0],["2022-02-14",9.12,9.34,8.72,8.84,1557900.0],["2022-02-15",9.21,9.55,9.08,9.5,1505100.0],["2022-02-16",9.4,9.64,9.11,9.47,1228900.0],["2022-02-17",9.4,9.44,8.73,8.81,1647300.0],["2022-02-18",8.8,8.95,8.35,8.49,1382200.0],["2022-02-22",8.27,8.59,7.98,8.08,1188800.0],["2022-02-23",8.24,8.34,7.65,7.71,1253000.0],["2022-02-24",7.26,8.34,7.05,8.33,1925100.0],["2022-02-25",8.44,8.49,7.96,8.37,1169400.0],["2022-02-28",8.38,8.64,8.14,8.41,1519100.0],["2022-03-01",8.43,8.574,7.92,8.09,2023400.0],["2022-03-02",8.23,8.38,7.72,8.27,2063400.0],["2022-03-03",7.95,8.18,7.385,7.49,2275500.0],["2022-03-04",7.49,7.765,7.28,7.5,1677300.0],["2022-03-07",7.52,8.02,7.42,7.68,4164200.0],["2022-03-08",7.79,9.2,7.53,8.53,4150400.0],["2022-03-09",8.83,8.93,8.49,8.71,1898900.0],["2022-03-10",8.74,8.8,8.385,8.79,1228400.0],["2022-03-11",8.97,8.983,8.41,8.44,1081800.0],["2022-03-14",8.41,8.41,7.52,7.76,1865400.0],["2022-03-15",7.79,8.17,7.73,8.14,954100.0],["2022-03-16",8.34,8.48,8.01,8.38,1235300.0],["2022-03-17",8.35,8.96,8.215,8.95,1110200.0],["2022-03-18",8.9,9.59,8.81,9.59,2742300.0],["2022-03-21",9.59,9.62,8.9,9.14,1406300.0],["2022-03-22",9.33,9.69,9.11,9.52,1351600.0],["2022-03-23",9.65,9.8,9.18,9.32,1863000.0],["2022-03-24",9.39,10.37,9.08,10.07,4554300.0],["2022-03-25",10.69,10.79,9.19,9.64,7473500.0],["2022-03-28",9.5,9.5,8.8,9.25,3111000.0],["2022-03-29",9.355,10.535,9.355,10.33,3328500.0],["2022-03-30",10.15,10.47,9.6,9.77,2280900.0],["2022-03-31",9.82,9.92,9.2,9.21,1823800.0],["2022-04-01",9.23,9.63,9.06,9.23,2108300.0],["2022-04-04",9.47,9.87,9.3,9.66,1820900.0],["2022-04-05",9.65,9.73,9.125,9.2,2349800.0],["2022-04-06",9.04,9.077,8.42,8.66,2305600.0],["2022-04-07",8.79,8.88,8.2,8.44,1332200.0],["2022-04-08",8.31,8.46,8.09,8.26,1302400.0],["2022-04-11",8.1,8.48,7.9,8.13,857400.0],["2022-04-12",8.24,8.679,7.94,8.06,1408900.0],["2022-04-13",8.06,8.29,7.89,8.17,948700.0],["2022-04-14",8.17,8.17,7.66,7.72,1312200.0],["2022-04-18",7.84,7.88,7.31,7.47,1639800.0],["2022-04-19",7.4,7.85,7.33,7.66,956300.0],["2022-04-20",7.8,7.81,7.3,7.32,1313000.0],["2022-04-21",7.45,7.56,6.795,6.9,1734700.0],["2022-04-22",6.92,7.11,6.541,6.6,2022200.0],["2022-04-25",6.63,6.68,6.32,6.68,1800800.0],["2022-04-26",6.61,6.61,6.14,6.17,1421400.0],["2022-04-27",6.18,6.345,5.915,5.99,1856500.0],["2022-04-28",6.1,6.27,5.73,6.15,1365200.0],["2022-04-29",6.08,6.405,5.9,5.91,1252000.0],["2022-05-02",5.91,6.46,5.86,6.45,1713900.0],["2022-05-03",6.38,6.57,6.18,6.4,1732700.0],["2022-05-04",6.36,6.82,6.13,6.79,1354900.0],["2022-05-05",6.73,6.73,6.0,6.11,1510200.0],["2022-05-06",6.01,6.05,5.68,5.76,1678300.0],["2022-05-09",5.62,5.65,5.165,5.21,2018500.0],["2022-05-10",5.31,5.45,4.805,4.97,2466000.0],["2022-05-11",3.88,4.2,3.75,3.84,4868000.0],["2022-05-12",3.81,4.48,3.62,4.46,3717300.0],["2022-05-13",4.59,4.89,4.51,4.77,3903200.0],["2022-05-16",4.9,5.57,4.73,5.29,3917700.0],["2022-05-17",5.46,5.81,5.33,5.8,2567000.0],["2022-05-18",5.53,5.58,5.02,5.09,2218600.0],["2022-05-19",5.2,5.555,4.994,5.27,2174000.0],["2022-05-20",5.36,5.41,4.74,5.06,1784500.0],["2022-05-23",5.09,5.09,4.82,4.97,1196100.0],["2022-05-24",4.87,4.87,4.47,4.57,1458600.0],["2022-05-25",4.52,4.89,4.52,4.795,1472800.0],["2022-05-26",4.82,5.22,4.78,5.06,1462000.0],["2022-05-27",5.17,5.45,5.13,5.44,1532400.0],["2022-05-31",5.48,5.55,5.02,5.15,1544600.0],["2022-06-01",5.18,5.3,4.93,4.99,1165300.0],["2022-06-02",5.0,5.378,4.94,5.32,1152300.0],["2022-06-03",5.19,5.19,4.87,5.0,1329000.0],["2022-06-06",5.08,5.145,4.83,5.11,1698300.0],["2022-06-07",4.98,5.23,4.88,5.21,944200.0],["2022-06-08",5.13,5.35,4.94,5.0,1586700.0],["2022-06-09",5.0,5.0,4.51,4.52,1488300.0],["2022-06-10",4.495,4.5,4.235,4.38,1332600.0],["2022-06-13",4.09,4.2,3.85,3.87,1637000.0],["2022-06-14",3.88,3.96,3.728,3.85,1170500.0],["2022-06-15",3.9,4.07,3.8,3.96,1334000.0],["2022-06-16",3.88,3.905,3.58,3.7,1574400.0],["2022-06-17",3.65,3.88,3.604,3.78,1207800.0],["2022-06-21",3.9,4.16,3.85,3.9,1313200.0],["2022-06-22",3.75,4.07,3.75,3.83,1072800.0],["2022-06-23",3.9,4.15,3.8,4.13,2273400.0],["2022-06-24",4.17,4.33,4.121,4.18,2861300.0],["2022-06-27",4.24,4.26,3.895,3.98,1292000.0],["2022-06-28",4.06,4.18,3.71,3.72,1673500.0],["2022-06-29",3.71,3.71,3.532,3.64,1121300.0],["2022-06-30",3.52,3.636,3.42,3.59,1077700.0],["2022-07-01",3.57,3.85,3.55,3.79,1413800.0],["2022-07-05",3.75,4.3,3.62,4.28,1832200.0],["2022-07-06",4.25,4.28,4.02,4.22,1688000.0],["2022-07-07",4.26,4.505,4.165,4.43,1083200.0],["2022-07-08",4.31,4.47,4.22,4.34,1108400.0],["2022-07-11",4.3,4.36,4.09,4.11,1069200.0],["2022-07-12",4.12,4.28,4.02,4.13,1003900.0],["2022-07-13",4.05,4.235,3.93,4.2,1066900.0],["2022-07-14",4.12,4.47,4.0,4.37,2205500.0],["2022-07-15",4.43,4.47,4.04,4.2,1533800.0],["2022-07-18",4.28,4.58,4.255,4.26,1161200.0],["2022-07-19",4.42,4.65,4.335,4.57,1155900.0],["2022-07-20",4.62,5.23,4.57,5.14,2443900.0],["2022-07-21",5.18,5.25,4.94,5.23,1644700.0],["2022-07-22",5.24,5.24,4.801,4.93,1430800.0],["2022-07-25",4.91,4.91,4.724,4.84,853400.0],["2022-07-26",4.68,4.697,4.4,4.48,1005000.0],["2022-07-27",4.55,4.71,4.5,4.66,1157400.0],["2022-07-28",4.71,4.86,4.51,4.78,978400.0],["2022-07-29",4.77,4.85,4.6,4.85,895300.0],["2022-08-01",4.81,4.81,4.66,4.72,831300.0],["2022-08-02",4.7,5.39,4.65,5.37,2534300.0],["2022-08-03",5.35,5.35,4.83,4.9,2216200.0],["2022-08-04",4.92,4.985,4.6,4.62,1866300.0],["2022-08-05",4.06,5.13,3.96,4.85,3247400.0],["2022-08-08",4.81,5.56,4.78,5.5,2406800.0],["2022-08-09",5.48,5.48,4.91,5.0,1535300.0],["2022-08-10",5.17,5.97,5.065,5.96,2384400.0],["2022-08-11",6.04,6.155,5.615,5.62,2019200.0],["2022-08-12",5.69,6.0,5.53,5.94,1731500.0],["2022-08-15",5.88,6.159,5.73,5.91,1821400.0],["2022-08-16",5.97,6.2,5.652,5.95,2127000.0],["2022-08-17",5.85,5.86,5.365,5.54,1888900.0],["2022-08-18",5.59,5.59,5.29,5.32,918600.0],["2022-08-19",5.24,5.3,4.88,4.98,1567700.0],["2022-08-22",4.94,4.99,4.55,4.6,1282600.0],["2022-08-23",4.66,4.76,4.57,4.59,873400.0],["2022-08-24",4.56,4.855,4.53,4.84,1003900.0],["2022-08-25",4.96,5.339,4.85,5.31,1401300.0],["2022-08-26",5.26,5.38,4.87,4.92,1174900.0],["2022-08-29",4.73,5.02,4.71,4.84,1199400.0],["2022-08-30",4.92,4.985,4.735,4.8,859000.0],["2022-08-31",4.84,4.92,4.72,4.75,842500.0],["2022-09-01",4.7,4.7,4.27,4.47,1125000.0],["2022-09-02",4.54,4.54,4.29,4.39,791100.0],["2022-09-06",4.38,4.445,4.23,4.32,799700.0],["2022-09-07",4.28,4.565,4.28,4.5,699300.0],["2022-09-08",4.43,4.52,4.33,4.51,640500.0],["2022-09-09",4.58,4.79,4.55,4.72,730400.0],["2022-09-12",4.7,4.889,4.63,4.83,822600.0],["2022-09-13",4.62,4.67,4.395,4.46,671800.0],["2022-09-14",4.46,4.539,4.24,4.33,779200.0],["2022-09-15",4.27,4.575,4.27,4.39,908700.0],["2022-09-16",4.25,4.26,4.16,4.21,1477400.0],["2022-09-19",4.1,4.27,4.085,4.25,662000.0],["2022-09-20",4.17,4.235,4.075,4.09,523000.0],["2022-09-21",4.11,4.25,4.005,4.02,600100.0],["2022-09-22",4.05,4.05,3.77,3.78,819500.0],["2022-09-23",3.71,3.765,3.55,3.64,841400.0],["2022-09-26",3.62,3.86,3.52,3.52,671800.0],["2022-09-27",3.665,3.69,3.46,3.53,686100.0],["2022-09-28",3.54,3.78,3.52,3.75,824200.0],["2022-09-29",3.66,3.67,3.49,3.61,878000.0],["2022-09-30",3.58,3.72,3.491,3.5,653200.0],["2022-10-03",3.58,3.695,3.44,3.65,563900.0],["2022-10-04",3.79,3.88,3.665,3.81,826900.0],["2022-10-05",3.77,3.77,3.501,3.62,753000.0],["2022-10-06",3.56,4.43,3.51,4.36,6527300.0],["2022-10-07",4.29,4.43,3.87,4.01,4098800.0],["2022-10-10",4.0,4.02,3.53,3.55,1342500.0],["2022-10-11",3.57,3.74,3.39,3.425,1392600.0],["2022-10-12",3.43,3.485,3.25,3.45,1351800.0],["2022-10-13",3.3,3.57,3.2,3.5,1691400.0],["2022-10-14",3.52,3.68,3.3,3.35,1239800.0],["2022-10-17",3.46,3.64,3.42,3.63,1080200.0],["2022-10-18",3.81,3.86,3.55,3.59,858600.0],["2022-10-19",3.52,3.55,3.38,3.44,915400.0],["2022-10-20",3.41,3.58,3.369,3.4,644700.0],["2022-10-21",3.42,3.46,3.17,3.26,2121700.0],["2022-10-24",3.22,3.23,2.92,3.01,1636900.0],["2022-10-25",2.99,3.4,2.99,3.34,1916600.0],["2022-10-26",3.31,3.605,3.29,3.41,1318700.0],["2022-10-27",3.42,3.54,3.3,3.31,1036100.0],["2022-10-28",3.3,3.305,3.11,3.28,918000.0],["2022-10-31",3.29,3.61,3.21,3.57,2489500.0],["2022-11-01",3.57,3.74,3.53,3.68,1041000.0],["2022-11-02",3.62,3.67,3.335,3.34,997000.0],["2022-11-03",3.3,3.525,3.27,3.46,959900.0],["2022-11-04",3.55,3.61,3.3,3.44,857600.0],["2022-11-07",3.43,3.45,3.2,3.31,1276200.0],["2022-11-08",3.73,4.67,3.65,4.47,19109900.0],["2022-11-09",4.38,5.29,4.35,5.12,12937000.0],["2022-11-10",5.3,5.89,5.18,5.28,7755400.0],["2022-11-11",5.21,5.98,5.13,5.93,5277900.0],["2022-11-14",5.92,6.255,5.44,5.76,4257000.0],["2022-11-15",5.93,6.58,5.85,6.33,4148300.0],["2022-11-16",6.375,6.86,6.13,6.6,4107900.0],["2022-11-17",6.35,6.765,6.295,6.46,3053100.0],["2022-11-18",6.62,6.7,5.87,6.03,2409900.0],["2022-11-21",5.87,6.2,5.85,6.08,1936600.0],["2022-11-22",6.03,6.05,5.77,5.83,1456700.0],["2022-11-23",5.85,6.35,5.84,6.17,1871900.0],["2022-11-25",6.17,6.19,5.81,5.84,837200.0],["2022-11-28",5.78,5.97,5.54,5.56,1317300.0],["2022-11-29",5.56,6.4,5.52,6.19,3366400.0],["2022-11-30",6.19,6.83,5.897,6.79,3744400.0],["2022-12-01",6.76,7.67,6.72,7.6,3787900.0],["2022-12-02",7.35,8.15,7.155,8.02,3940500.0],["2022-12-05",8.05,8.63,7.83,8.08,5017900.0],["2022-12-06",8.04,8.23,6.775,6.93,3833900.0],["2022-12-07",6.775,6.9,6.31,6.34,3261700.0],["2022-12-08",6.39,6.48,6.05,6.38,2150500.0],["2022-12-09",6.3,6.475,5.86,5.97,3139400.0],["2022-12-12",5.96,6.01,5.6,5.69,2062100.0],["2022-12-13",5.99,6.37,5.675,5.79,2596100.0],["2022-12-14",5.8,5.87,5.53,5.57,1560300.0],["2022-12-15",5.56,5.73,5.34,5.4,2024100.0],["2022-12-16",5.46,5.46,4.79,4.95,4005500.0],["2022-12-19",4.9,5.06,4.5,4.62,2267100.0],["2022-12-20",4.56,4.67,4.3,4.44,1796300.0],["2022-12-21",4.57,4.57,4.3,4.38,1459500.0],["2022-12-22",4.28,4.34,4.16,4.32,1296800.0],["2022-12-23",4.3,4.3,4.135,4.26,954400.0],["2022-12-27",4.25,4.288,4.025,4.06,1453600.0],["2022-12-28",4.04,4.225,3.89,3.96,1390200.0],["2022-12-29",3.96,4.22,3.95,4.13,1494100.0],["2022-12-30",4.0,4.11,3.82,3.92,1844200.0],["2023-01-03",3.99,4.34,3.907,4.09,1609700.0],["2023-01-04",4.15,4.47,4.11,4.46,1431200.0],["2023-01-05",4.4,4.4,4.2,4.2,960800.0],["2023-01-06",4.16,4.25,3.91,4.19,1875800.0],["2023-01-09",4.24,4.35,4.09,4.12,1618300.0],["2023-01-10",4.06,4.25,4.02,4.2,848300.0],["2023-01-11",4.25,4.455,4.135,4.23,1445300.0],["2023-01-12",4.27,4.51,4.13,4.48,1721100.0],["2023-01-13",4.38,4.78,4.35,4.66,1633800.0],["2023-01-17",4.62,4.89,4.52,4.78,1212700.0],["2023-01-18",4.86,4.93,4.57,4.59,1070500.0],["2023-01-19",4.53,4.53,4.2,4.21,1003700.0],["2023-01-20",4.26,4.36,4.17,4.27,759100.0],["2023-01-23",4.27,4.54,4.22,4.49,1147600.0],["2023-01-24",4.45,4.69,4.42,4.5,929300.0],["2023-01-25",4.43,4.52,4.23,4.47,642200.0],["2023-01-26",4.56,4.66,4.335,4.4,793200.0],["2023-01-27",4.35,4.72,4.31,4.64,1292800.0],["2023-01-30",4.59,4.895,4.5,4.8,1615700.0],["2023-01-31",4.82,5.19,4.8,5.16,2137600.0],["2023-02-01",5.13,5.795,5.061,5.66,2290000.0],["2023-02-02",5.75,5.89,5.473,5.61,1731700.0],["2023-02-03",5.41,5.72,5.33,5.43,839700.0],["2023-02-06",5.35,5.45,5.21,5.29,769900.0],["2023-02-07",5.27,5.27,4.805,4.97,1649900.0],["2023-02-08",4.97,5.07,4.85,4.87,710900.0],["2023-02-09",4.92,4.92,4.61,4.61,1016700.0],["2023-02-10",4.6,4.675,4.43,4.58,1283000.0],["2023-02-13",4.61,4.815,4.44,4.81,1351000.0],["2023-02-14",4.73,4.89,4.58,4.74,880600.0],["2023-02-15",4.65,4.99,4.58,4.97,962000.0],["2023-02-16",4.88,5.17,4.83,5.03,974800.0],["2023-02-17",5.02,5.08,4.61,4.67,1060800.0],["2023-02-21",4.57,4.682,4.245,4.3,1401600.0],["2023-02-22",4.3,4.48,4.19,4.33,1035800.0],["2023-02-23",4.35,4.42,4.205,4.33,684400.0],["2023-02-24",4.2,4.29,4.14,4.16,1011200.0],["2023-02-27",4.22,4.35,4.135,4.18,703300.0],["2023-02-28",4.18,4.335,4.17,4.235,1043000.0],["2023-03-01",4.24,4.25,4.11,4.18,958900.0],["2023-03-02",4.09,4.32,4.07,4.31,984800.0],["2023-03-03",4.36,4.45,4.3,4.43,687400.0],["2023-03-06",4.48,4.48,4.18,4.22,1074400.0],["2023-03-07",4.19,4.22,4.07,4.12,1036900.0],["2023-03-08",4.17,4.19,3.92,3.98,1223200.0],["2023-03-09",4.0,4.04,3.79,3.81,1070200.0],["2023-03-10",3.79,3.89,3.66,3.74,1223500.0],["2023-03-13",3.68,4.0,3.61,3.85,1169300.0],["2023-03-14",3.99,4.01,3.74,3.8,728000.0],["2023-03-15",3.79,3.985,3.69,3.97,1193100.0],["2023-03-16",3.53,3.85,3.45,3.72,1736800.0],["2023-03-17",3.65,3.695,3.49,3.55,1148500.0],["2023-03-20",3.52,3.54,3.32,3.38,1221300.0],["2023-03-21",3.4,3.625,3.395,3.54,1386000.0],["2023-03-22",3.53,3.56,3.31,3.31,873000.0],["2023-03-23",3.4,3.475,3.28,3.35,868000.0],["2023-03-24",3.315,3.47,3.28,3.43,651900.0],["2023-03-27",3.45,3.455,3.29,3.32,646400.0],["2023-03-28",3.28,3.34,3.185,3.23,750800.0],["2023-03-29",3.27,3.37,3.2,3.34,785600.0],["2023-03-30",3.4,3.445,3.19,3.24,923900.0],["2023-03-31",3.27,3.44,3.25,3.42,834000.0],["2023-04-03",3.38,3.416,3.285,3.35,599500.0],["2023-04-04",3.33,3.33,3.22,3.29,685600.0],["2023-04-05",3.31,3.31,3.11,3.17,815700.0],["2023-04-06",3.16,3.26,3.13,3.22,575600.0],["2023-04-10",3.18,3.345,3.15,3.3,615400.0],["2023-04-11",3.34,3.46,3.3,3.41,676200.0],["2023-04-12",3.5,3.5,3.285,3.29,536100.0],["2023-04-13",3.32,3.51,3.3,3.43,698000.0],["2023-04-14",3.41,3.47,3.22,3.23,941700.0],["2023-04-17",3.24,3.37,3.22,3.35,677500.0],["2023-04-18",3.38,3.38,3.2,3.23,457700.0],["2023-04-19",3.2,3.24,3.148,3.21,587900.0],["2023-04-20",3.16,3.195,3.06,3.1,551000.0],["2023-04-21",3.1,3.12,3.05,3.06,358700.0],["2023-04-24",3.04,3.08,2.99,3.02,856700.0],["2023-04-25",2.99,3.005,2.86,2.87,828100.0],["2023-04-26",2.87,3.09,2.77,2.99,1464300.0],["2023-04-27",3.09,3.48,3.09,3.35,2020500.0],["2023-04-28",3.33,3.605,3.31,3.42,1316800.0],["2023-05-01",3.39,3.46,3.281,3.37,766300.0],["2023-05-02",3.35,3.35,3.18,3.21,550100.0],["2023-05-03",3.22,3.31,3.2,3.22,549800.0],["2023-05-04",3.2,3.36,3.109,3.31,729700.0],["2023-05-05",3.4,3.65,3.381,3.62,1500100.0],["2023-05-08",3.64,3.78,3.58,3.74,801200.0],["2023-05-09",3.67,3.765,3.575,3.7,1031000.0],["2023-05-10",4.14,4.945,4.12,4.91,3712500.0],["2023-05-11",5.0,5.0,4.48,4.52,1838400.0],["2023-05-12",4.49,4.49,4.0,4.04,1519700.0],["2023-05-15",4.05,4.211,3.94,4.05,833300.0],["2023-05-16",3.98,4.005,3.74,3.78,800300.0],["2023-05-17",3.8,3.925,3.65,3.89,1228200.0],["2023-05-18",3.91,3.935,3.75,3.79,1047700.0],["2023-05-19",3.8,3.8,3.505,3.54,1567100.0],["2023-05-22",3.57,3.95,3.52,3.83,1060100.0],["2023-05-23",3.78,4.12,3.78,3.9,1125000.0],["2023-05-24",3.87,3.99,3.65,3.72,825300.0],["2023-05-25",3.72,3.74,3.53,3.59,847500.0],["2023-05-26",3.56,3.635,3.53,3.56,502200.0],["2023-05-30",3.6,3.88,3.58,3.82,1007000.0],["2023-05-31",3.78,3.84,3.62,3.7,569900.0],["2023-06-01",3.7,3.78,3.535,3.69,687100.0],["2023-06-02",3.79,3.87,3.685,3.87,736800.0],["2023-06-05",3.86,3.86,3.67,3.7,672200.0],["2023-06-06",3.68,4.07,3.643,3.94,844700.0],["2023-06-07",3.97,4.23,3.91,4.04,1265200.0],["2023-06-08",4.05,4.059,3.82,3.83,822500.0],["2023-06-09",3.8,3.85,3.645,3.67,747000.0],["2023-06-12",3.7,3.83,3.629,3.81,896400.0],["2023-06-13",3.83,3.995,3.8,3.84,800200.0],["2023-06-14",3.86,3.86,3.675,3.7,784200.0],["2023-06-15",3.71,3.81,3.69,3.76,555200.0],["2023-06-16",3.74,3.775,3.55,3.58,1036100.0],["2023-06-20",3.54,3.58,3.36,3.37,936700.0],["2023-06-21",3.39,3.45,3.27,3.34,1209600.0],["2023-06-22",3.34,3.41,3.225,3.36,844100.0],["2023-06-23",3.27,3.33,3.185,3.23,990600.0],["2023-06-26",3.23,3.375,3.2,3.21,759200.0],["2023-06-27",3.22,3.34,3.18,3.3,598200.0],["2023-06-28",3.3,3.4,3.25,3.37,617000.0],["2023-06-29",3.33,3.44,3.3,3.34,487900.0],["2023-06-30",3.35,3.42,3.275,3.4,623200.0],["2023-07-03",3.39,3.6,3.383,3.59,510200.0],["2023-07-05",3.55,3.55,3.33,3.4,894100.0],["2023-07-06",3.35,3.35,3.185,3.26,832300.0],["2023-07-07",3.26,3.41,3.256,3.37,610100.0],["2023-07-10",3.41,3.55,3.375,3.51,1071800.0],["2023-07-11",3.53,3.841,3.48,3.74,1677300.0],["2023-07-12",3.84,3.85,3.695,3.73,885300.0],["2023-07-13",3.74,3.79,3.67,3.7,895600.0],["2023-07-14",3.71,3.72,3.49,3.54,1010200.0],["2023-07-17",3.5,3.67,3.45,3.64,611500.0],["2023-07-18",3.62,3.741,3.62,3.64,666500.0],["2023-07-19",3.67,3.95,3.67,3.82,1120500.0],["2023-07-20",3.8,3.81,3.57,3.62,706200.0],["2023-07-21",3.68,3.7,3.511,3.58,514500.0],["2023-07-24",3.55,3.63,3.48,3.57,565200.0],["2023-07-25",3.52,3.57,3.485,3.51,559000.0],["2023-07-26",3.53,3.71,3.51,3.69,777300.0],["2023-07-27",3.72,3.76,3.54,3.56,640300.0],["2023-07-28",3.63,3.71,3.585,3.67,526400.0],["2023-07-31",3.7,3.99,3.7,3.98,1110000.0],["2023-08-01",3.98,4.06,3.82,4.02,991900.0],["2023-08-02",3.86,3.935,3.645,3.73,1251400.0],["2023-08-03",3.69,3.78,3.622,3.71,578500.0],["2023-08-04",3.72,3.75,3.565,3.58,526800.0],["2023-08-07",3.58,3.6,3.43,3.53,842900.0],["2023-08-08",3.47,3.7,3.39,3.63,1168200.0],["2023-08-09",3.35,3.36,2.79,2.8,4127000.0],["2023-08-10",2.85,3.0,2.7,2.945,1816100.0],["2023-08-11",2.93,3.03,2.86,2.98,934900.0],["2023-08-14",2.97,2.98,2.885,2.9,697100.0],["2023-08-15",2.9,2.91,2.8,2.86,566400.0],["2023-08-16",2.86,2.92,2.76,2.76,699500.0],["2023-08-17",2.78,2.84,2.71,2.73,676500.0],["2023-08-18",2.7,2.83,2.7,2.77,756800.0],["2023-08-21",2.8,2.83,2.72,2.74,471300.0],["2023-08-22",2.73,2.75,2.65,2.66,532100.0],["2023-08-23",2.65,2.685,2.6,2.65,603300.0],["2023-08-24",2.67,2.67,2.6,2.61,486000.0],["2023-08-25",2.6,2.67,2.55,2.63,448200.0],["2023-08-28",2.64,2.7,2.601,2.66,371500.0],["2023-08-29",2.66,2.78,2.63,2.66,590100.0],["2023-08-30",2.66,3.13,2.64,3.0,2853100.0],["2023-08-31",3.05,3.55,3.03,3.25,3259100.0],["2023-09-01",3.3,3.4,3.21,3.25,1829900.0],["2023-09-05",3.22,3.395,3.13,3.3,1405400.0],["2023-09-06",3.33,3.351,3.13,3.21,849200.0],["2023-09-07",3.17,3.275,3.1,3.25,709200.0],["2023-09-08",3.25,3.505,3.18,3.45,1430500.0],["2023-09-11",3.5,3.775,3.425,3.66,2120700.0],["2023-09-12",3.58,3.73,3.42,3.46,1504300.0],["2023-09-13",3.46,3.59,3.3,3.39,1366700.0],["2023-09-14",3.37,3.65,3.37,3.59,917200.0],["2023-09-15",3.69,3.78,3.54,3.61,1546600.0],["2023-09-18",3.6,3.6,3.373,3.41,1033600.0],["2023-09-19",3.41,3.43,3.25,3.26,952000.0],["2023-09-20",3.27,3.38,3.14,3.16,994900.0],["2023-09-21",3.09,3.24,3.06,3.08,915200.0],["2023-09-22",3.12,3.16,2.98,3.01,944000.0],["2023-09-25",3.0,3.125,2.96,2.96,1267800.0],["2023-09-26",2.92,3.06,2.86,2.86,838200.0],["2023-09-27",2.92,2.989,2.8,2.89,1028300.0],["2023-09-28",2.88,2.925,2.77,2.89,671200.0],["2023-09-29",2.9,2.96,2.86,2.92,687100.0],["2023-10-02",2.9,2.95,2.77,2.8,717500.0],["2023-10-03",2.76,2.8,2.7,2.72,579700.0],["2023-10-04",2.71,2.79,2.63,2.77,931500.0],["2023-10-05",2.79,2.815,2.695,2.78,515000.0],["2023-10-06",2.73,2.805,2.68,2.76,572000.0],["2023-10-09",2.7,2.74,2.64,2.71,640500.0],["2023-10-10",2.72,2.85,2.72,2.8,571000.0],["2023-10-11",2.8,2.86,2.71,2.74,429800.0],["2023-10-12",2.73,2.73,2.56,2.59,766900.0],["2023-10-13",2.6,2.635,2.54,2.56,469900.0],["2023-10-16",2.58,2.66,2.54,2.64,471800.0],["2023-10-17",2.6,2.68,2.58,2.63,584300.0],["2023-10-18",2.6,2.6,2.36,2.365,1004000.0],["2023-10-19",2.37,2.38,2.22,2.23,888200.0],["2023-10-20",2.24,2.245,2.165,2.18,866700.0],["2023-10-23",2.18,2.23,2.115,2.13,562100.0],["2023-10-24",2.15,2.245,2.15,2.18,641000.0],["2023-10-25",2.16,2.17,2.04,2.05,630100.0],["2023-10-26",2.03,2.095,1.91,1.94,779500.0],["2023-10-27",1.95,1.97,1.855,1.86,620200.0],["2023-10-30",1.9,1.989,1.88,1.94,778100.0],["2023-10-31",1.94,2.1,1.94,2.04,615300.0],["2023-11-01",2.04,2.1,1.995,2.05,628300.0],["2023-11-02",2.11,2.23,2.11,2.18,766800.0],["2023-11-03",2.23,2.34,2.23,2.27,636200.0],["2023-11-06",2.27,2.27,2.03,2.11,793900.0],["2023-11-07",2.07,2.16,2.05,2.145,403100.0],["2023-11-08",2.17,2.17,1.97,2.03,1071000.0],["2023-11-09",2.01,2.02,1.79,1.795,1247200.0],["2023-11-10",1.83,1.88,1.77,1.88,545000.0],["2023-11-13",1.88,1.95,1.83,1.95,1044500.0],["2023-11-14",2.0,2.21,2.0,2.2,1389700.0],["2023-11-15",2.22,2.39,2.22,2.36,1309900.0],["2023-11-16",2.52,2.63,2.4,2.45,1317200.0],["2023-11-17",2.54,2.75,2.468,2.74,3402500.0],["2023-11-20",2.73,2.77,2.615,2.64,955200.0],["2023-11-21",2.57,2.57,2.41,2.5,758100.0],["2023-11-22",2.51,2.7,2.5,2.68,808400.0],["2023-11-24",2.67,2.74,2.67,2.72,258600.0],["2023-11-27",2.7,2.72,2.605,2.65,580800.0],["2023-11-28",2.63,2.69,2.57,2.67,422000.0],["2023-11-29",2.7,2.86,2.7,2.78,611600.0],["2023-11-30",2.8,2.8,2.65,2.66,620900.0],["2023-12-01",2.64,2.92,2.605,2.91,1019300.0],["2023-12-04",2.89,3.02,2.86,3.0,734200.0],["2023-12-05",2.94,2.96,2.74,2.75,669100.0],["2023-12-06",2.78,2.86,2.69,2.69,690700.0],["2023-12-07",2.71,2.735,2.67,2.69,317300.0],["2023-12-08",2.67,2.78,2.64,2.73,566200.0],["2023-12-11",2.72,2.73,2.52,2.54,589500.0],["2023-12-12",2.53,2.54,2.36,2.38,728900.0],["2023-12-13",2.38,2.55,2.23,2.55,1167000.0],["2023-12-14",2.6,2.78,2.43,2.45,1378500.0],["2023-12-15",2.48,2.5,2.3,2.34,1051400.0],["2023-12-18",2.34,2.36,2.28,2.28,663000.0],["2023-12-19",2.32,2.65,2.32,2.59,1079600.0],["2023-12-20",2.56,2.66,2.39,2.39,921800.0],["2023-12-21",2.44,2.49,2.33,2.37,655300.0],["2023-12-22",2.38,2.55,2.335,2.46,982200.0],["2023-12-26",2.44,2.625,2.38,2.56,949300.0],["2023-12-27",2.58,2.629,2.52,2.56,729600.0],["2023-12-28",2.53,2.67,2.5,2.58,903300.0],["2023-12-29",2.59,2.61,2.48,2.51,912900.0],["2024-01-02",2.47,2.63,2.43,2.55,669500.0],["2024-01-03",2.48,2.611,2.422,2.53,1625300.0],["2024-01-04",2.51,2.53,2.44,2.45,715800.0],["2024-01-05",2.42,2.51,2.36,2.48,650600.0],["2024-01-08",2.52,2.85,2.51,2.75,1318600.0],["2024-01-09",2.69,2.695,2.5,2.54,1120900.0],["2024-01-10",2.52,2.543,2.47,2.48,590700.0],["2024-01-11",2.45,2.49,2.373,2.46,663600.0],["2024-01-12",2.48,2.539,2.43,2.47,624400.0],["2024-01-16",2.49,2.79,2.468,2.67,2135300.0],["2024-01-17",2.61,2.61,2.46,2.51,980700.0],["2024-01-18",2.53,2.6,2.34,2.34,678900.0],["2024-01-19",2.35,2.41,2.26,2.39,1103900.0],["2024-01-22",2.4,2.545,2.351,2.43,803800.0],["2024-01-23",2.45,2.505,2.38,2.42,562900.0],["2024-01-24",2.44,2.44,2.355,2.39,679200.0],["2024-01-25",2.41,2.44,2.34,2.42,571300.0],["2024-01-26",2.44,2.505,2.41,2.44,580300.0],["2024-01-29",2.44,2.57,2.38,2.57,432000.0],["2024-01-30",2.54,2.55,2.43,2.44,448300.0],["2024-01-31",2.43,2.465,2.3,2.31,653100.0],["2024-02-01",2.35,2.42,2.28,2.39,861400.0],["2024-02-02",2.35,2.415,2.26,2.4,834100.0],["2024-02-05",2.36,2.36,2.23,2.23,663500.0],["2024-02-06",2.23,2.35,2.2,2.33,686900.0],["2024-02-07",2.32,2.32,2.24,2.24,521600.0],["2024-02-08",2.25,2.34,2.22,2.3,556700.0],["2024-02-09",2.31,2.39,2.285,2.31,608500.0],["2024-02-12",2.32,2.439,2.27,2.28,1140100.0],["2024-02-13",2.25,2.25,2.08,2.1,1205800.0],["2024-02-14",2.17,2.19,2.1,2.18,685100.0],["2024-02-15",2.19,2.33,2.182,2.32,1006600.0],["2024-02-16",2.3,2.34,2.24,2.31,953100.0],["2024-02-20",2.24,2.28,2.18,2.22,543600.0],["2024-02-21",2.2,2.21,2.1,2.1,627600.0],["2024-02-22",2.18,2.18,2.01,2.03,804300.0],["2024-02-23",2.02,2.06,2.0,2.02,539500.0],["2024-02-26",2.02,2.14,2.02,2.05,709000.0],["2024-02-27",2.09,2.17,2.055,2.15,538100.0],["2024-02-28",2.11,2.141,2.05,2.06,414700.0],["2024-02-29",2.13,2.18,2.08,2.14,558300.0],["2024-03-01",2.14,2.26,2.08,2.2,978400.0],["2024-03-04",2.2,2.22,2.11,2.17,558500.0],["2024-03-05",2.14,2.18,2.05,2.12,637700.0],["2024-03-06",2.16,2.2,2.11,2.12,463100.0],["2024-03-07",2.13,2.195,2.105,2.18,423200.0],["2024-03-08",2.2,2.305,2.17,2.18,609000.0],["2024-03-11",2.16,2.21,2.13,2.13,540000.0],["2024-03-12",2.14,2.155,2.05,2.06,558500.0],["2024-03-13",2.04,2.09,2.001,2.04,1047200.0],["2024-03-14",2.1,2.16,1.83,1.905,2263000.0],["2024-03-15",1.92,2.05,1.91,2.0,1220900.0],["2024-03-18",2.04,2.22,1.975,2.0,2303300.0],["2024-03-19",2.0,2.035,1.92,1.97,1093500.0],["2024-03-20",1.9,1.968,1.82,1.94,1892700.0],["2024-03-21",1.97,2.03,1.94,2.02,1054000.0],["2024-03-22",2.01,2.25,1.97,2.23,2681500.0],["2024-03-25",2.28,2.715,2.25,2.54,5717500.0],["2024-03-26",2.54,2.88,2.505,2.77,3259700.0],["2024-03-27",2.86,3.05,2.65,3.05,2858600.0],["2024-03-28",3.06,3.18,2.78,2.86,2052700.0],["2024-04-01",2.84,2.96,2.755,2.9,1422900.0],["2024-04-02",2.82,2.96,2.67,2.86,1217800.0],["2024-04-03",2.83,3.36,2.77,3.33,2907700.0],["2024-04-04",3.28,3.38,2.765,2.8,3704900.0],["2024-04-05",2.85,2.91,2.66,2.83,1178400.0],["2024-04-08",2.86,2.94,2.64,2.66,1471100.0],["2024-04-09",2.62,2.74,2.535,2.58,1357700.0],["2024-04-10",2.43,2.651,2.4,2.49,1573100.0],["2024-04-11",2.5,2.6,2.43,2.59,1032900.0],["2024-04-12",2.6,2.67,2.365,2.38,1277400.0],["2024-04-15",2.38,2.44,2.26,2.28,1031500.0],["2024-04-16",2.27,2.28,2.19,2.23,818500.0],["2024-04-17",2.24,2.28,2.13,2.14,977600.0],["2024-04-18",2.13,2.24,2.08,2.11,879800.0],["2024-04-19",2.09,2.22,2.07,2.11,989900.0],["2024-04-22",2.13,2.26,2.09,2.26,1212200.0],["2024-04-23",2.23,2.48,2.23,2.46,938400.0],["2024-04-24",2.43,2.45,2.3,2.35,764900.0],["2024-04-25",2.29,2.29,2.19,2.2,680900.0],["2024-04-26",2.24,2.3,2.19,2.22,540800.0],["2024-04-29",2.23,2.34,2.22,2.3,1004200.0],["2024-04-30",2.27,3.04,2.21,2.99,6572300.0],["2024-05-01",2.8,2.83,2.34,2.45,3607000.0],["2024-05-02",2.45,2.605,2.411,2.54,1026000.0],["2024-05-03",2.61,2.79,2.6,2.69,1387100.0],["2024-05-06",2.74,2.905,2.735,2.78,1277400.0],["2024-05-07",2.78,2.89,2.74,2.76,697800.0],["2024-05-08",2.69,2.77,2.612,2.68,1003700.0],["2024-05-09",2.71,3.145,2.7,2.98,2182200.0],["2024-05-10",3.02,3.044,2.81,2.92,746600.0],["2024-05-13",2.88,3.04,2.862,2.89,1544500.0],["2024-05-14",2.95,3.085,2.82,2.84,985200.0],["2024-05-15",2.9,2.96,2.755,2.76,665900.0],["2024-05-16",2.75,2.98,2.72,2.89,1114000.0],["2024-05-17",2.89,2.93,2.61,2.61,1549800.0],["2024-05-20",2.61,2.62,2.515,2.58,1000000.0],["2024-05-21",2.56,2.655,2.55,2.57,437800.0],["2024-05-22",2.54,2.64,2.48,2.49,696800.0],["2024-05-23",2.5,2.545,2.45,2.47,747200.0],["2024-05-24",2.5,2.62,2.46,2.52,368500.0],["2024-05-28",2.52,2.59,2.5,2.56,439000.0],["2024-05-29",2.52,2.56,2.47,2.5,459200.0],["2024-05-30",2.54,2.56,2.5,2.52,366600.0],["2024-05-31",2.53,2.57,2.5,2.53,298800.0],["2024-06-03",2.53,2.59,2.5,2.54,454000.0],["2024-06-04",2.53,2.54,2.5,2.52,404900.0],["2024-06-05",2.54,2.655,2.52,2.63,469300.0],["2024-06-06",2.59,2.63,2.54,2.59,371800.0],["2024-06-07",2.56,2.59,2.495,2.54,393200.0],["2024-06-10",2.49,2.59,2.46,2.55,416300.0],["2024-06-11",2.52,2.68,2.52,2.66,477400.0],["2024-06-12",2.69,2.73,2.57,2.58,550500.0],["2024-06-13",2.59,2.64,2.51,2.55,264700.0],["2024-06-14",2.51,2.54,2.39,2.42,553700.0],["2024-06-17",2.38,2.495,2.35,2.4,540500.0],["2024-06-18",2.39,2.52,2.39,2.41,554800.0],["2024-06-20",2.38,2.405,2.26,2.28,499100.0],["2024-06-21",2.33,2.33,2.21,2.22,506700.0],["2024-06-24",2.23,2.37,2.23,2.27,517400.0],["2024-06-25",2.26,2.38,2.25,2.29,383500.0],["2024-06-26",2.28,2.3,2.24,2.25,337100.0],["2024-06-27",2.27,2.27,2.18,2.21,561900.0],["2024-06-28",2.23,2.23,2.11,2.15,790200.0],["2024-07-01",2.13,2.31,2.13,2.21,566100.0],["2024-07-02",2.19,2.265,2.17,2.17,348300.0],["2024-07-03",2.18,2.235,2.16,2.19,171200.0],["2024-07-05",2.2,2.2,2.11,2.11,286200.0],["2024-07-08",2.12,2.37,2.12,2.21,806700.0],["2024-07-09",2.21,2.33,2.17,2.22,583200.0],["2024-07-10",2.22,2.24,2.14,2.2,428900.0],["2024-07-11",2.22,2.35,2.22,2.35,689600.0],["2024-07-12",2.38,2.41,2.3,2.33,446400.0],["2024-07-15",2.32,2.47,2.305,2.47,832100.0],["2024-07-16",2.5,2.58,2.48,2.57,510000.0],["2024-07-17",2.52,2.59,2.46,2.57,405000.0],["2024-07-18",2.54,2.6,2.36,2.45,564700.0],["2024-07-19",2.45,2.485,2.37,2.38,303600.0],["2024-07-22",2.4,2.7,2.4,2.66,799300.0],["2024-07-23",2.62,2.64,2.49,2.54,740400.0],["2024-07-24",2.5,2.52,2.38,2.38,582400.0],["2024-07-25",2.39,2.46,2.35,2.4,440600.0],["2024-07-26",2.45,2.465,2.4,2.42,310300.0],["2024-07-29",2.41,2.44,2.31,2.31,341200.0],["2024-07-30",2.34,2.391,2.27,2.32,598100.0],["2024-07-31",2.34,2.44,2.29,2.31,475800.0],["2024-08-01",2.31,2.31,2.15,2.18,731600.0],["2024-08-02",2.12,2.145,2.05,2.06,542000.0],["2024-08-05",1.94,2.0,1.873,1.92,824900.0],["2024-08-06",1.92,2.07,1.9,2.01,478300.0],["2024-08-07",2.08,2.08,1.86,1.9,711700.0],["2024-08-08",1.99,2.035,1.89,1.98,771400.0],["2024-08-09",1.92,1.95,1.78,1.81,888200.0],["2024-08-12",1.82,1.82,1.78,1.795,548700.0],["2024-08-13",1.83,1.93,1.77,1.93,895000.0],["2024-08-14",1.94,1.94,1.85,1.92,545600.0],["2024-08-15",1.96,2.07,1.95,2.06,685900.0],["2024-08-16",2.16,2.3,2.15,2.27,1129300.0],["2024-08-19",2.26,2.328,2.189,2.27,447200.0],["2024-08-20",2.26,2.3,2.19,2.2,334400.0],["2024-08-21",2.21,2.25,2.16,2.24,315900.0],["2024-08-22",2.23,2.23,2.131,2.18,294900.0],["2024-08-23",2.18,2.32,2.14,2.3,523300.0],["2024-08-26",2.3,2.327,2.21,2.23,420500.0],["2024-08-27",2.18,2.19,1.9,1.99,1625300.0],["2024-08-28",1.98,2.02,1.95,2.0,443900.0],["2024-08-29",2.04,2.04,1.95,1.96,460200.0],["2024-08-30",1.96,1.99,1.92,1.95,331100.0],["2024-09-03",1.94,1.976,1.91,1.93,377100.0],["2024-09-04",1.91,1.975,1.89,1.91,397600.0],["2024-09-05",1.93,1.94,1.87,1.89,341700.0],["2024-09-06",1.88,1.92,1.84,1.86,389900.0],["2024-09-09",1.88,1.955,1.87,1.93,533400.0],["2024-09-10",1.94,1.95,1.88,1.94,341400.0],["2024-09-11",1.93,2.01,1.915,1.98,549200.0],["2024-09-12",1.98,2.04,1.98,1.99,577500.0],["2024-09-13",2.02,2.06,2.01,2.05,342500.0],["2024-09-16",2.02,2.03,1.974,2.02,198700.0],["2024-09-17",2.03,2.23,2.03,2.15,893400.0],["2024-09-18",2.15,2.27,2.11,2.15,531600.0],["2024-09-19",2.22,2.22,2.13,2.15,310300.0],["2024-09-20",2.12,2.141,2.014,2.04,709900.0],["2024-09-23",2.02,2.06,1.98,2.0,295900.0],["2024-09-24",1.99,2.11,1.98,2.09,364600.0],["2024-09-25",2.1,2.1,1.98,1.98,414600.0],["2024-09-26",2.0,2.06,1.99,2.01,359200.0],["2024-09-27",2.02,2.175,2.02,2.09,394800.0],["2024-09-30",2.08,2.2,2.06,2.13,480500.0],["2024-10-01",2.16,2.16,2.041,2.05,366300.0],["2024-10-02",2.06,2.075,2.01,2.03,317800.0],["2024-10-03",2.03,2.09,2.0,2.05,370400.0],["2024-10-04",2.07,2.14,2.04,2.07,363400.0],["2024-10-07",2.06,2.085,2.025,2.05,193000.0],["2024-10-08",2.07,2.18,2.06,2.1,578300.0],["2024-10-09",2.09,2.095,1.95,2.03,828100.0],["2024-10-10",2.01,2.03,1.98,1.98,279900.0],["2024-10-11",1.99,2.07,1.99,2.05,383700.0],["2024-10-14",2.07,2.072,1.98,2.01,338700.0],["2024-10-15",2.03,2.095,2.02,2.04,323400.0],["2024-10-16",2.05,2.07,2.026,2.06,367400.0],["2024-10-17",2.05,2.06,2.0,2.03,297400.0],["2024-10-18",2.03,2.08,2.03,2.07,380400.0],["2024-10-21",2.04,2.06,2.005,2.03,230000.0],["2024-10-22",2.01,2.2,2.01,2.18,712100.0],["2024-10-23",2.15,2.185,2.042,2.11,464800.0],["2024-10-24",2.11,2.17,2.075,2.08,262800.0],["2024-10-25",2.08,2.16,2.08,2.09,370500.0],["2024-10-28",2.09,2.17,2.083,2.11,404400.0],["2024-10-29",2.09,2.19,2.08,2.14,296500.0],["2024-10-30",2.1,2.17,2.1,2.11,362500.0],["2024-10-31",2.14,2.14,2.04,2.055,246100.0],["2024-11-01",2.07,2.135,2.06,2.09,297900.0],["2024-11-04",2.07,2.25,2.07,2.2,864700.0],["2024-11-05",2.2,2.24,2.17,2.24,297000.0],["2024-11-06",2.13,2.23,1.84,1.89,1909700.0],["2024-11-07",1.89,1.93,1.86,1.88,532300.0],["2024-11-08",1.88,1.88,1.8,1.87,657600.0],["2024-11-11",1.9,1.915,1.83,1.86,611800.0],["2024-11-12",1.83,1.85,1.695,1.73,1295900.0],["2024-11-13",1.8,2.0,1.795,1.87,1293200.0],["2024-11-14",1.84,1.86,1.765,1.78,669900.0],["2024-11-15",1.77,1.83,1.552,1.68,1540300.0],["2024-11-18",1.69,1.76,1.69,1.75,449000.0],["2024-11-19",1.72,1.77,1.67,1.75,618600.0],["2024-11-20",1.73,1.845,1.68,1.78,1079000.0],["2024-11-21",1.82,1.93,1.81,1.85,1207800.0],["2024-11-22",1.84,1.875,1.78,1.86,683900.0],["2024-11-25",1.86,2.0,1.86,1.97,902700.0],["2024-11-26",1.95,1.975,1.915,1.93,524800.0],["2024-11-27",1.94,2.015,1.94,1.95,329900.0],["2024-11-29",1.97,1.985,1.922,1.94,180100.0],["2024-12-02",1.93,2.16,1.93,2.08,1013100.0],["2024-12-03",2.09,2.1,2.01,2.01,584000.0],["2024-12-04",2.0,2.025,1.95,1.97,368800.0],["2024-12-05",1.95,1.99,1.89,1.9,609200.0],["2024-12-06",1.9,1.9,1.84,1.87,424300.0],["2024-12-09",1.85,1.98,1.85,1.9,528600.0],["2024-12-10",1.89,1.94,1.85,1.91,802100.0],["2024-12-11",1.91,1.93,1.85,1.86,487300.0],["2024-12-12",1.87,1.94,1.79,1.8,511600.0],["2024-12-13",1.78,1.79,1.72,1.73,615800.0],["2024-12-16",1.71,1.755,1.66,1.71,618200.0],["2024-12-17",1.69,1.74,1.664,1.72,603500.0],["2024-12-18",1.71,1.775,1.66,1.67,897700.0],["2024-12-19",1.69,1.72,1.6,1.61,834600.0],["2024-12-20",1.6,1.69,1.59,1.66,1152100.0],["2024-12-23",1.65,1.72,1.58,1.62,1020500.0],["2024-12-24",1.6,1.61,1.58,1.61,299500.0],["2024-12-26",1.58,1.62,1.58,1.6,570400.0],["2024-12-27",1.6,1.615,1.53,1.54,734300.0],["2024-12-30",1.53,1.61,1.49,1.58,1411800.0],["2024-12-31",1.63,1.77,1.61,1.69,1305900.0],["2025-01-02",1.72,1.86,1.71,1.75,981000.0],["2025-01-03",1.76,1.835,1.744,1.82,514400.0],["2025-01-06",1.82,1.87,1.73,1.74,565400.0],["2025-01-07",1.75,1.79,1.7,1.74,447700.0],["2025-01-08",1.7,1.725,1.65,1.67,534400.0],["2025-01-10",1.66,1.67,1.575,1.6,714100.0],["2025-01-13",1.58,1.6,1.56,1.57,351500.0],["2025-01-14",1.57,1.61,1.51,1.54,544500.0],["2025-01-15",1.58,1.62,1.52,1.53,699600.0],["2025-01-16",1.52,1.565,1.52,1.54,429200.0],["2025-01-17",1.54,1.58,1.5,1.5,749700.0],["2025-01-21",1.5,1.535,1.48,1.49,590300.0],["2025-01-22",1.48,1.49,1.44,1.47,697200.0],["2025-01-23",1.48,1.5,1.44,1.45,726600.0],["2025-01-24",1.44,1.5,1.44,1.47,567300.0],["2025-01-27",1.48,1.515,1.43,1.44,642800.0],["2025-01-28",1.44,1.445,1.41,1.42,483500.0],["2025-01-29",1.42,1.43,1.37,1.38,554800.0],["2025-01-30",1.38,1.455,1.38,1.42,363800.0],["2025-01-31",1.41,1.45,1.38,1.4,354700.0],["2025-02-03",1.37,1.395,1.35,1.36,322500.0],["2025-02-04",1.36,1.41,1.36,1.37,408000.0],["2025-02-05",1.38,1.48,1.37,1.39,1329900.0],["2025-02-06",1.4,1.58,1.39,1.56,1450900.0],["2025-02-07",1.55,1.55,1.45,1.45,692400.0],["2025-02-10",1.47,1.55,1.45,1.52,485400.0],["2025-02-11",1.5,1.51,1.42,1.44,635100.0],["2025-02-12",1.42,1.42,1.38,1.38,625500.0],["2025-02-13",1.38,1.43,1.38,1.41,451400.0],["2025-02-14",1.41,1.455,1.39,1.43,487800.0],["2025-02-18",1.43,1.47,1.4,1.42,405200.0],["2025-02-19",1.4,1.42,1.38,1.38,353300.0],["2025-02-20",1.38,1.405,1.36,1.39,314800.0],["2025-02-21",1.41,1.415,1.25,1.34,2838400.0],["2025-02-24",1.35,1.366,1.3,1.31,607900.0],["2025-02-25",1.31,1.31,1.22,1.22,845700.0],["2025-02-26",1.22,1.265,1.19,1.21,622100.0],["2025-02-27",1.2,1.22,1.15,1.16,625100.0],["2025-02-28",1.16,1.17,1.13,1.14,459700.0],["2025-03-03",1.15,1.18,1.05,1.08,912700.0],["2025-03-04",1.06,1.155,1.035,1.12,925100.0],["2025-03-05",1.12,1.16,1.1,1.15,479600.0],["2025-03-06",1.16,1.181,1.13,1.15,523200.0],["2025-03-07",1.16,1.17,1.12,1.14,435200.0],["2025-03-10",1.12,1.13,1.07,1.12,538200.0],["2025-03-11",1.12,1.12,0.969,1.01,1304000.0],["2025-03-12",1.03,1.08,1.02,1.03,634300.0],["2025-03-13",1.03,1.039,0.961,0.973,1246400.0],["2025-03-14",0.92,1.12,0.91,1.05,1430800.0],["2025-03-17",1.04,1.12,1.02,1.07,836800.0],["2025-03-18",1.07,1.16,1.06,1.1,621200.0],["2025-03-19",1.11,1.26,1.1,1.22,1419900.0],["2025-03-20",1.22,1.27,1.17,1.23,793800.0],["2025-03-21",1.2,1.299,1.19,1.27,905800.0],["2025-03-24",1.28,1.3,1.21,1.28,669700.0],["2025-03-25",1.26,1.26,1.16,1.18,430900.0],["2025-03-26",1.18,1.21,1.11,1.14,594200.0],["2025-03-27",1.15,1.18,1.12,1.15,553800.0],["2025-03-28",1.15,1.16,1.11,1.11,398800.0],["2025-03-31",1.1,1.11,1.06,1.08,382000.0],["2025-04-01",1.08,1.107,1.03,1.05,390100.0],["2025-04-02",1.04,1.08,1.032,1.05,313800.0],["2025-04-03",1.02,1.025,0.98,0.98,594600.0],["2025-04-04",0.98,0.98,0.91,0.96,708700.0],["2025-04-07",0.92,1.03,0.9,0.963,589800.0],["2025-04-08",0.975,0.98,0.88,0.88,457000.0],["2025-04-09",0.889,0.97,0.85,0.901,754100.0],["2025-04-10",0.9,0.95,0.855,0.876,421400.0],["2025-04-11",0.855,0.9,0.821,0.887,427800.0],["2025-04-14",0.9,0.929,0.87,0.885,404800.0],["2025-04-15",0.885,0.918,0.865,0.869,459800.0],["2025-04-16",0.865,0.936,0.856,0.875,739600.0],["2025-04-17",0.868,0.92,0.86,0.908,495400.0],["2025-04-21",0.9,0.982,0.881,0.968,591900.0],["2025-04-22",0.97,0.985,0.913,0.93,388700.0],["2025-04-23",0.93,0.948,0.916,0.928,218600.0],["2025-04-24",0.928,0.999,0.92,0.995,576900.0],["2025-04-25",0.979,1.08,0.97,1.02,513300.0],["2025-04-28",1.04,1.04,0.97,1.03,444400.0],["2025-04-29",1.01,1.12,0.986,1.11,530000.0],["2025-04-30",1.07,1.24,1.03,1.17,1082800.0],["2025-05-01",1.16,1.19,1.12,1.14,504300.0],["2025-05-02",1.14,1.355,1.11,1.25,1445000.0],["2025-05-05",1.24,1.24,1.145,1.16,478100.0],["2025-05-06",1.15,1.16,1.11,1.12,427600.0],["2025-05-07",1.15,1.15,1.085,1.13,351300.0],["2025-05-08",1.12,1.24,1.115,1.23,655900.0],["2025-05-09",1.1,1.15,1.03,1.04,851500.0],["2025-05-12",1.1,1.12,1.05,1.12,652000.0],["2025-05-13",1.11,1.155,1.09,1.1,396600.0],["2025-05-14",1.11,1.145,1.08,1.12,449700.0],["2025-05-15",1.12,1.14,1.06,1.13,259000.0],["2025-05-16",1.11,1.159,1.1,1.14,438300.0],["2025-05-19",1.11,1.15,1.105,1.12,245400.0],["2025-05-20",1.13,1.15,1.105,1.14,257300.0],["2025-05-21",1.11,1.124,1.06,1.08,285500.0],["2025-05-22",1.07,1.11,1.05,1.1,283800.0],["2025-05-23",1.07,1.1,1.07,1.09,195400.0],["2025-05-27",1.09,1.18,1.07,1.18,385800.0],["2025-05-28",1.18,1.18,1.12,1.13,358600.0],["2025-05-29",1.13,1.159,1.07,1.1,486800.0],["2025-05-30",1.09,1.1,1.05,1.08,319900.0],["2025-06-02",1.06,1.095,1.05,1.06,298900.0],["2025-06-03",1.06,1.1,1.05,1.09,285200.0],["2025-06-04",1.07,1.1,1.065,1.08,264700.0],["2025-06-05",1.07,1.1,1.06,1.07,216100.0],["2025-06-06",1.08,1.18,1.05,1.18,474800.0],["2025-06-09",1.21,1.345,1.19,1.33,967600.0],["2025-06-10",1.38,1.38,1.25,1.34,599000.0],["2025-06-11",1.34,1.35,1.24,1.25,346500.0],["2025-06-12",1.23,1.26,1.215,1.23,263700.0],["2025-06-13",1.2,1.21,1.14,1.14,306900.0],["2025-06-16",1.15,1.195,1.14,1.16,417700.0],["2025-06-17",1.15,1.16,1.1,1.13,319100.0],["2025-06-18",1.12,1.14,1.1,1.14,466300.0],["2025-06-20",1.18,1.18,1.1,1.11,408100.0],["2025-06-23",1.11,1.13,1.02,1.05,825200.0],["2025-06-24",1.07,1.1,1.03,1.03,879600.0],["2025-06-25",1.04,1.07,1.0,1.01,874100.0],["2025-06-26",1.02,1.045,0.996,1.0,778900.0],["2025-06-27",1.0,1.05,0.87,0.87,9400200.0],["2025-06-30",0.94,0.988,0.93,0.935,457300.0],["2025-07-01",0.93,1.01,0.93,0.988,477400.0],["2025-07-02",0.98,1.02,0.98,0.997,229900.0],["2025-07-03",1.01,1.04,1.0,1.01,253800.0],["2025-07-07",1.01,1.019,0.971,0.998,218300.0],["2025-07-08",0.983,1.03,0.98,1.03,389400.0],["2025-07-09",0.99,1.05,0.99,1.02,422500.0],["2025-07-10",1.02,1.09,1.02,1.06,679100.0],["2025-07-11",1.05,1.06,1.02,1.04,339800.0],["2025-07-14",1.04,1.05,1.025,1.03,343300.0],["2025-07-15",1.03,1.05,0.98,0.986,366200.0],["2025-07-16",0.98,1.01,0.96,0.99,460100.0],["2025-07-17",0.992,1.02,0.973,0.973,349800.0],["2025-07-18",1.01,1.04,1.0,1.0,340400.0],["2025-07-21",1.0,1.09,1.0,1.06,604000.0],["2025-07-22",1.06,1.13,1.06,1.11,489800.0],["2025-07-23",1.14,1.205,1.14,1.2,513300.0],["2025-07-24",1.2,1.21,1.11,1.11,471000.0],["2025-07-25",1.1,1.14,1.09,1.1,330000.0],["2025-07-28",1.1,1.12,1.09,1.09,223500.0],["2025-07-29",1.09,1.09,1.02,1.02,497900.0],["2025-07-30",1.02,1.05,1.0,1.0,309000.0],["2025-07-31",1.0,1.05,0.985,0.985,310100.0],["2025-08-01",0.97,1.02,0.965,0.978,493400.0],["2025-08-04",0.97,1.03,0.97,1.01,309800.0],["2025-08-05",1.01,1.07,1.01,1.04,297100.0],["2025-08-06",1.03,1.04,1.01,1.02,200600.0],["2025-08-07",1.02,1.05,1.0,1.02,238800.0],["2025-08-08",1.04,1.06,1.015,1.05,692900.0],["2025-08-11",1.14,1.27,1.115,1.26,2640400.0],["2025-08-12",1.31,1.54,1.3,1.49,4179300.0],["2025-08-13",1.49,1.5,1.4,1.49,1326200.0],["2025-08-14",1.435,1.64,1.42,1.56,1601000.0],["2025-08-15",1.57,1.59,1.43,1.45,749600.0],["2025-08-18",1.44,1.59,1.43,1.57,774900.0],["2025-08-19",1.58,1.586,1.49,1.53,496600.0],["2025-08-20",1.53,1.6,1.451,1.56,590500.0],["2025-08-21",1.51,1.695,1.51,1.64,731100.0],["2025-08-22",1.65,1.79,1.61,1.77,983300.0],["2025-08-25",1.78,1.85,1.73,1.79,881900.0],["2025-08-26",1.81,1.9,1.77,1.82,777000.0],["2025-08-27",1.82,1.85,1.68,1.68,710100.0],["2025-08-28",1.68,1.79,1.64,1.77,698700.0],["2025-08-29",1.79,1.8,1.675,1.7,368500.0],["2025-09-02",1.64,1.67,1.57,1.64,524100.0],["2025-09-03",1.63,1.678,1.55,1.58,394700.0],["2025-09-04",1.59,1.62,1.47,1.55,596800.0],["2025-09-05",1.47,1.55,1.47,1.51,656300.0],["2025-09-08",1.52,1.57,1.5,1.54,373300.0],["2025-09-09",1.55,1.57,1.5,1.55,335900.0],["2025-09-10",1.53,1.555,1.48,1.49,234400.0],["2025-09-11",1.51,1.58,1.5,1.55,315600.0],["2025-09-12",1.56,1.737,1.555,1.72,693400.0],["2025-09-15",1.72,1.725,1.61,1.62,556100.0],["2025-09-16",1.6,1.655,1.59,1.62,306100.0],["2025-09-17",1.6,1.69,1.6,1.6,331700.0],["2025-09-18",1.62,1.755,1.62,1.72,515300.0],["2025-09-19",1.75,1.75,1.62,1.62,1209400.0],["2025-09-22",1.6,1.695,1.55,1.66,539600.0],["2025-09-23",1.67,1.74,1.635,1.64,540000.0],["2025-09-24",1.71,1.89,1.71,1.82,1327300.0],["2025-09-25",1.82,1.83,1.67,1.69,625500.0],["2025-09-26",1.68,1.715,1.64,1.65,239200.0],["2025-09-29",1.79,2.09,1.76,2.09,3119000.0],["2025-09-30",2.01,2.02,1.85,1.87,1014500.0],["2025-10-01",1.85,1.87,1.76,1.78,821700.0],["2025-10-02",1.78,1.85,1.701,1.77,601100.0],["2025-10-03",1.76,1.827,1.75,1.79,363000.0],["2025-10-06",1.8,1.83,1.74,1.78,308800.0],["2025-10-07",1.75,1.86,1.75,1.76,592700.0],["2025-10-08",1.76,1.79,1.73,1.74,353800.0],["2025-10-09",1.77,1.85,1.74,1.81,946500.0],["2025-10-10",1.81,1.81,1.65,1.65,859600.0],["2025-10-13",1.68,1.72,1.635,1.66,250100.0],["2025-10-14",1.65,1.7,1.61,1.67,454300.0],["2025-10-15",1.7,1.82,1.66,1.74,724700.0],["2025-10-16",1.74,1.745,1.623,1.63,399100.0],["2025-10-17",1.62,1.68,1.61,1.64,309200.0],["2025-10-20",1.65,1.7,1.63,1.68,299300.0],["2025-10-21",1.68,1.7,1.645,1.67,325400.0],["2025-10-22",1.65,1.69,1.62,1.68,422800.0],["2025-10-23",1.67,1.78,1.67,1.77,661100.0],["2025-10-24",1.79,1.805,1.76,1.77,577600.0],["2025-10-27",1.77,1.785,1.68,1.69,304500.0],["2025-10-28",1.68,1.695,1.615,1.62,287700.0],["2025-10-29",1.61,1.62,1.54,1.56,356000.0],["2025-10-30",1.53,1.56,1.51,1.52,419000.0],["2025-10-31",1.51,1.58,1.51,1.52,180200.0],["2025-11-03",1.55,1.55,1.43,1.44,464400.0],["2025-11-04",1.45,1.54,1.445,1.45,424000.0],["2025-11-05",1.46,1.49,1.44,1.47,245100.0],["2025-11-06",1.45,1.46,1.37,1.38,661400.0],["2025-11-07",1.63,1.79,1.58,1.77,1726000.0],["2025-11-10",1.78,1.875,1.76,1.78,971100.0],["2025-11-11",1.78,1.84,1.64,1.83,641600.0],["2025-11-12",1.83,1.88,1.72,1.74,510700.0],["2025-11-13",1.72,1.73,1.59,1.65,679100.0],["2025-11-14",1.62,1.68,1.6,1.65,555700.0],["2025-11-17",1.62,1.64,1.525,1.55,347900.0],["2025-11-18",1.53,1.58,1.53,1.56,218300.0],["2025-11-19",1.54,1.57,1.49,1.51,432200.0],["2025-11-20",1.52,1.575,1.51,1.51,428200.0],["2025-11-21",1.51,1.54,1.47,1.52,318600.0],["2025-11-24",1.5,1.56,1.5,1.54,277700.0],["2025-11-25",1.53,1.56,1.5,1.55,166300.0],["2025-11-26",1.54,1.58,1.521,1.56,163100.0],["2025-11-28",1.56,1.58,1.54,1.55,123100.0],["2025-12-01",1.535,1.54,1.501,1.51,169600.0],["2025-12-02",1.5,1.52,1.47,1.47,246300.0],["2025-12-03",1.47,1.52,1.47,1.51,164100.0],["2025-12-04",1.48,1.525,1.48,1.51,130400.0],["2025-12-05",1.5,1.535,1.47,1.47,242600.0],["2025-12-08",1.47,1.48,1.4,1.4,260700.0],["2025-12-09",1.4,1.458,1.4,1.43,306500.0],["2025-12-10",1.44,1.48,1.42,1.44,285700.0],["2025-12-11",1.43,1.48,1.42,1.42,441500.0],["2025-12-12",1.73,1.97,1.669,1.96,4526300.0],["2025-12-15",1.985,2.0,1.78,1.91,1915000.0],["2025-12-16",1.88,2.2,1.864,2.15,2403300.0],["2025-12-17",2.2,2.269,2.11,2.2,1820800.0],["2025-12-18",2.25,2.4,1.78,1.89,4040100.0],["2025-12-19",1.86,1.92,1.76,1.78,1639900.0],["2025-12-22",1.78,1.78,1.69,1.7,955500.0],["2025-12-23",1.69,1.7,1.605,1.63,932800.0],["2025-12-24",1.62,1.66,1.595,1.63,239100.0],["2025-12-26",1.62,1.63,1.555,1.61,415000.0],["2025-12-29",1.57,1.6,1.525,1.54,483000.0],["2025-12-30",1.53,1.58,1.5,1.5,750300.0],["2025-12-31",1.5,1.535,1.45,1.5,1017600.0],["2026-01-02",1.51,1.56,1.49,1.54,500800.0],["2026-01-05",1.54,1.565,1.485,1.5,396400.0],["2026-01-06",1.5,1.555,1.49,1.55,448300.0],["2026-01-07",1.53,1.59,1.53,1.57,222900.0],["2026-01-08",1.57,1.6,1.53,1.59,213200.0],["2026-01-09",1.6,1.62,1.553,1.57,389000.0],["2026-01-12",1.55,1.625,1.52,1.6,387300.0],["2026-01-13",1.6,1.605,1.56,1.58,191700.0],["2026-01-14",1.6,1.64,1.55,1.58,293200.0],["2026-01-15",1.56,1.57,1.51,1.51,354400.0],["2026-01-16",1.51,1.56,1.48,1.49,396700.0],["2026-01-20",1.49,1.51,1.44,1.44,241500.0],["2026-01-21",1.46,1.57,1.42,1.47,532600.0],["2026-01-22",1.48,1.53,1.465,1.48,241000.0],["2026-01-23",1.48,1.495,1.45,1.45,241600.0],["2026-01-26",1.44,1.456,1.4,1.41,225800.0],["2026-01-27",1.42,1.42,1.38,1.41,187000.0],["2026-01-28",1.4,1.45,1.36,1.36,401600.0],["2026-01-29",1.36,1.44,1.33,1.37,423200.0],["2026-01-30",1.36,1.37,1.31,1.31,237600.0],["2026-02-02",1.3,1.4,1.29,1.3,360100.0],["2026-02-03",1.3,1.34,1.265,1.27,327300.0],["2026-02-04",1.28,1.31,1.24,1.25,435500.0],["2026-02-05",1.24,1.27,1.16,1.16,733700.0],["2026-02-06",1.18,1.27,1.169,1.22,389700.0],["2026-02-09",1.21,1.22,1.171,1.21,238900.0],["2026-02-10",1.17,1.245,1.17,1.18,204900.0],["2026-02-11",1.2,1.2,1.14,1.14,355300.0],["2026-02-12",1.165,1.2,1.105,1.13,565700.0],["2026-02-13",1.14,1.17,1.12,1.12,229300.0],["2026-02-17",1.12,1.14,1.08,1.09,306400.0],["2026-02-18",1.1,1.179,1.1,1.12,314800.0],["2026-02-19",1.132,1.2,1.1,1.17,522100.0],["2026-02-20",1.18,1.18,1.1,1.1,432700.0],["2026-02-23",1.1,1.11,1.07,1.08,279900.0],["2026-02-24",1.08,1.16,1.08,1.12,368000.0],["2026-02-25",1.13,1.15,1.11,1.12,214800.0],["2026-02-26",1.12,1.16,1.11,1.14,200900.0],["2026-02-27",1.12,1.14,1.12,1.13,140800.0],["2026-03-02",1.11,1.15,1.101,1.11,319700.0],["2026-03-03",1.1,1.12,1.07,1.1,484100.0],["2026-03-04",1.1,1.145,1.1,1.12,203600.0],["2026-03-05",1.12,1.17,1.1,1.12,297500.0],["2026-03-06",1.08,1.145,1.08,1.12,287600.0],["2026-03-09",1.11,1.125,1.09,1.11,195100.0],["2026-03-10",1.12,1.14,1.1,1.1,171100.0],["2026-03-11",1.1,1.12,1.09,1.11,130100.0],["2026-03-12",1.12,1.13,1.08,1.09,115900.0],["2026-03-13",1.09,1.11,1.06,1.06,169200.0],["2026-03-16",1.07,1.09,1.05,1.05,252300.0],["2026-03-17",1.06,1.13,1.05,1.08,323100.0],["2026-03-18",1.09,1.1,1.05,1.05,282100.0],["2026-03-19",1.05,1.11,1.03,1.09,1330700.0],["2026-03-20",1.1,1.24,1.005,1.16,1636300.0],["2026-03-23",1.12,1.18,1.115,1.15,650700.0],["2026-03-24",1.16,1.18,1.12,1.13,368000.0],["2026-03-25",1.13,1.15,1.1,1.13,266500.0],["2026-03-26",1.14,1.16,1.09,1.11,344300.0],["2026-03-27",1.1,1.11,1.07,1.07,399000.0],["2026-03-30",1.06,1.08,1.05,1.06,239700.0],["2026-03-31",1.06,1.1,1.06,1.1,156400.0],["2026-04-01",1.11,1.13,1.07,1.08,242800.0],["2026-04-02",1.05,1.1,1.05,1.1,286500.0],["2026-04-06",1.09,1.115,1.08,1.08,214100.0],["2026-04-07",1.07,1.09,1.06,1.07,134000.0],["2026-04-08",1.09,1.106,1.05,1.06,211700.0],["2026-04-09",1.06,1.07,1.05,1.05,187900.0],["2026-04-10",1.04,1.075,1.04,1.04,175600.0],["2026-04-13",1.04,1.07,1.02,1.05,268900.0],["2026-04-14",1.05,1.09,1.05,1.08,291700.0],["2026-04-15",1.06,1.105,1.06,1.1,214200.0],["2026-04-16",1.08,1.115,1.08,1.09,237400.0],["2026-04-17",1.09,1.16,1.09,1.12,385600.0],["2026-04-20",1.1,1.18,1.1,1.18,386100.0],["2026-04-21",1.17,1.17,1.09,1.13,533400.0],["2026-04-22",1.15,1.39,1.14,1.31,2852500.0],["2026-04-23",1.44,1.58,1.35,1.42,4763100.0],["2026-04-24",1.45,1.45,1.34,1.37,834600.0],["2026-04-27",1.37,1.395,1.33,1.38,548000.0],["2026-04-28",1.37,1.395,1.335,1.34,378900.0],["2026-04-29",1.33,1.336,1.27,1.28,349300.0],["2026-04-30",1.28,1.335,1.28,1.32,258700.0],["2026-05-01",1.31,1.33,1.295,1.3,313200.0],["2026-05-04",1.29,1.31,1.26,1.27,301900.0],["2026-05-05",1.29,1.315,1.27,1.31,218900.0],["2026-05-06",1.32,1.38,1.3,1.37,434900.0],["2026-05-07",1.36,1.43,1.36,1.42,526400.0],["2026-05-08",1.42,1.435,1.37,1.42,499000.0],["2026-05-11",1.4,1.42,1.385,1.4,287800.0],["2026-05-12",1.42,1.42,1.335,1.37,408900.0],["2026-05-13",1.33,1.61,1.33,1.61,1430100.0],["2026-05-14",1.64,1.64,1.495,1.53,547000.0],["2026-05-15",1.52,1.645,1.46,1.61,917000.0],["2026-05-18",1.63,1.63,1.51,1.52,459600.0],["2026-05-19",1.51,1.63,1.5,1.57,653300.0],["2026-05-20",1.57,1.74,1.56,1.74,716600.0],["2026-05-21",1.71,1.77,1.68,1.76,503400.0],["2026-05-22",1.78,1.84,1.74,1.79,571200.0],["2026-05-26",1.8,1.8,1.735,1.77,415500.0],["2026-05-27",1.73,1.815,1.73,1.78,377200.0],["2026-05-28",1.78,1.793,1.74,1.78,337200.0],["2026-05-29",1.75,1.785,1.72,1.78,244300.0],["2026-06-01",1.75,1.775,1.72,1.72,226300.0],["2026-06-02",1.72,1.755,1.7,1.7,287700.0],["2026-06-03",1.66,1.69,1.595,1.61,444100.0],["2026-06-04",1.6,1.72,1.6,1.65,324400.0],["2026-06-05",1.66,1.69,1.58,1.61,342700.0],["2026-06-08",1.67,1.67,1.59,1.61,217400.0],["2026-06-09",1.64,1.68,1.58,1.59,327800.0],["2026-06-10",1.58,1.595,1.51,1.51,415100.0],["2026-06-11",1.52,1.56,1.5,1.54,255100.0],["2026-06-12",1.52,1.57,1.51,1.53,444100.0],["2026-06-15",1.57,1.58,1.5,1.51,308000.0],["2026-06-16",1.52,1.55,1.49,1.54,480500.0],["2026-06-17",1.53,1.62,1.53,1.55,342100.0],["2026-06-18",1.55,1.59,1.535,1.59,382900.0],["2026-06-22",1.57,1.575,1.43,1.47,566900.0],["2026-06-23",1.44,1.499,1.38,1.4,329200.0],["2026-06-24",1.39,1.45,1.33,1.34,531700.0],["2026-06-25",1.33,1.35,1.301,1.31,350100.0],["2026-06-26",1.31,1.385,1.295,1.38,523500.0],["2026-06-29",1.38,1.455,1.364,1.42,224700.0],["2026-06-30",1.42,1.49,1.41,1.48,257500.0],["2026-07-01",1.48,1.535,1.48,1.52,260800.0],["2026-07-02",1.52,1.54,1.47,1.47,157100.0],["2026-07-06",1.46,1.52,1.46,1.49,200100.0],["2026-07-07",1.48,1.51,1.47,1.48,175900.0],["2026-07-08",1.47,1.51,1.46,1.5,201600.0],["2026-07-09",1.52,1.545,1.47,1.54,268500.0],["2026-07-10",1.53,1.53,1.5,1.5,207900.0],["2026-07-13",1.5,1.515,1.45,1.45,168200.0],["2026-07-14",1.46,1.514,1.46,1.49,258700.0],["2026-07-15",1.49,1.52,1.45,1.45,291200.0],["2026-07-16",1.44,1.46,1.415,1.42,164300.0],["2026-07-17",1.41,1.46,1.4,1.43,188200.0],["2026-07-20",1.41,1.435,1.4,1.41,109600.0],["2026-07-21",1.41,1.43,1.39,1.4,201400.0],["2026-07-22",1.38,1.429,1.38,1.38,171600.0],["2026-07-23",1.35,1.41,1.35,1.39,133200.0],["2026-07-24",1.38,1.41,1.36,1.38,184100.0],["2026-07-27",1.39,1.51,1.34,1.48,562100.0],["2026-07-28",1.5,1.505,1.43,1.47,327500.0],["2026-07-29",1.45,1.471,1.41,1.41,203700.0],["2026-07-30",1.44,1.47,1.409,1.45,196600.0],["2026-07-31",1.44,1.465,1.43,1.44,168300.0],["2026-08-03",1.41,1.5,1.382,1.47,331000.0],["2026-08-04",1.44,1.515,1.44,1.49,380500.0],["2026-08-05",1.47,1.495,1.47,1.48,229400.0],["2026-08-06",1.46,1.51,1.46,1.48,233000.0],["2026-08-07",1.48,1.525,1.48,1.51,181500.0],["2026-08-10",1.51,1.515,1.415,1.43,321800.0],["2026-08-11",1.46,1.515,1.43,1.49,646600.0],["2026-08-12",1.67,1.93,1.635,1.78,3540200.0],["2026-08-13",1.78,1.8889,1.72,1.84,947942.0],["2026-08-14",1.85,1.87,1.741578,1.77,593596.478667]]}