{"t":"INDI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-04",9.775,9.8,9.775,9.8,436000.0],["2019-10-07",9.79,9.79,9.79,9.79,250000.0],["2019-10-08",9.83,9.83,9.79,9.8,6400.0],["2019-10-09",9.79,9.81,9.79,9.8,325700.0],["2019-10-10",9.8,9.9,9.8,9.89,79100.0],["2019-10-11",9.89,9.89,9.89,9.89,100.0],["2019-10-14",9.89,9.89,9.89,9.89,0.0],["2019-10-15",9.89,9.89,9.85,9.85,4200.0],["2019-10-16",9.85,9.85,9.85,9.85,0.0],["2019-10-17",9.85,9.85,9.85,9.85,0.0],["2019-10-18",9.85,9.85,9.85,9.85,0.0],["2019-10-21",9.87,9.87,9.82,9.82,176800.0],["2019-10-22",9.8,9.88,9.8,9.85,201200.0],["2019-10-23",9.85,9.85,9.85,9.85,0.0],["2019-10-24",9.85,9.85,9.85,9.85,0.0],["2019-10-25",9.84,9.84,9.84,9.84,1000.0],["2019-10-28",9.84,9.84,9.84,9.84,100.0],["2019-10-29",9.84,9.84,9.84,9.84,0.0],["2019-10-30",9.84,9.84,9.84,9.84,882000.0],["2019-10-31",9.84,9.84,9.84,9.84,0.0],["2019-11-01",9.84,9.84,9.84,9.84,0.0],["2019-11-04",9.84,10.0,9.84,9.86,20300.0],["2019-11-05",9.85,10.0,9.85,10.0,47500.0],["2019-11-06",9.85,9.88,9.841,9.841,10200.0],["2019-11-07",9.84,9.9,9.84,9.9,133400.0],["2019-11-08",9.88,9.88,9.88,9.88,500.0],["2019-11-11",9.86,9.86,9.86,9.86,108500.0],["2019-11-12",9.94,10.87,9.89,9.98,3200.0],["2019-11-13",9.87,9.9,9.85,9.85,107600.0],["2019-11-14",9.85,9.85,9.85,9.85,0.0],["2019-11-15",9.88,9.88,9.88,9.88,100.0],["2019-11-18",9.86,9.86,9.86,9.86,740000.0],["2019-11-19",9.85,9.87,9.85,9.87,104600.0],["2019-11-20",9.86,9.88,9.85,9.85,677200.0],["2019-11-21",9.85,9.85,9.85,9.85,0.0],["2019-11-22",9.86,9.88,9.85,9.85,61800.0],["2019-11-25",9.85,9.85,9.85,9.85,0.0],["2019-11-26",9.84,9.85,9.84,9.85,200.0],["2019-11-27",9.87,9.87,9.85,9.85,6600.0],["2019-11-29",9.85,9.85,9.85,9.85,16600.0],["2019-12-02",9.85,9.85,9.85,9.85,0.0],["2019-12-03",10.22,10.22,9.85,9.85,2200.0],["2019-12-04",9.9,9.9,9.86,9.9,301600.0],["2019-12-05",10.37,10.37,9.86,9.89,1000.0],["2019-12-06",9.91,10.25,9.87,10.25,2100.0],["2019-12-09",10.19,10.19,9.86,9.86,4100.0],["2019-12-10",9.908,9.908,9.84,9.9,1200.0],["2019-12-11",9.9,9.9,9.9,9.9,0.0],["2019-12-12",9.85,9.89,9.85,9.88,400.0],["2019-12-13",9.88,9.88,9.87,9.87,236200.0],["2019-12-16",9.88,9.9,9.87,9.87,208800.0],["2019-12-17",9.88,9.915,9.88,9.915,65900.0],["2019-12-18",9.88,9.88,9.88,9.88,200000.0],["2019-12-19",9.95,9.95,9.88,9.88,5600.0],["2019-12-20",9.88,9.88,9.88,9.88,700.0],["2019-12-23",9.95,9.95,9.95,9.95,200.0],["2019-12-24",9.88,9.95,9.88,9.95,400.0],["2019-12-26",9.89,9.9,9.88,9.88,1400.0],["2019-12-27",9.91,9.91,9.88,9.88,18200.0],["2019-12-30",9.92,9.95,9.91,9.91,90700.0],["2019-12-31",9.88,9.95,9.88,9.95,5200.0],["2020-01-02",9.9,9.9,9.9,9.9,100.0],["2020-01-03",9.9,9.9,9.9,9.9,0.0],["2020-01-06",9.92,9.92,9.92,9.92,100000.0],["2020-01-07",9.95,9.95,9.93,9.93,2300.0],["2020-01-08",10.74,10.92,9.96,9.96,22300.0],["2020-01-09",10.01,10.01,10.01,10.01,10100.0],["2020-01-10",10.01,10.01,10.01,10.01,0.0],["2020-01-13",10.01,10.01,10.01,10.01,0.0],["2020-01-14",10.01,10.01,10.01,10.01,0.0],["2020-01-15",10.03,10.12,10.03,10.12,400.0],["2020-01-16",10.04,10.1,10.03,10.03,7100.0],["2020-01-17",10.03,10.03,10.03,10.03,0.0],["2020-01-21",10.05,10.12,9.9,9.9,30700.0],["2020-01-22",10.03,10.12,9.9,9.9,9100.0],["2020-01-23",9.9,10.05,9.9,9.96,20900.0],["2020-01-24",9.96,9.96,9.95,9.95,20000.0],["2020-01-27",9.95,9.95,9.95,9.95,0.0],["2020-01-28",9.95,9.95,9.95,9.95,0.0],["2020-01-29",9.95,9.95,9.95,9.95,0.0],["2020-01-30",9.95,9.95,9.95,9.95,0.0],["2020-01-31",9.95,9.95,9.95,9.95,0.0],["2020-02-03",9.95,9.95,9.95,9.95,0.0],["2020-02-04",9.95,9.95,9.95,9.95,0.0],["2020-02-05",10.02,10.06,10.02,10.06,310200.0],["2020-02-06",10.06,10.06,10.06,10.06,0.0],["2020-02-07",10.06,10.06,10.06,10.06,0.0],["2020-02-10",10.12,10.12,10.06,10.075,118800.0],["2020-02-11",10.095,10.11,10.07,10.1,410500.0],["2020-02-12",10.08,10.08,10.08,10.08,100.0],["2020-02-13",10.09,10.09,10.09,10.09,100000.0],["2020-02-14",10.09,10.09,10.09,10.09,0.0],["2020-02-18",10.09,10.09,10.09,10.09,0.0],["2020-02-19",10.08,10.08,10.08,10.08,6600.0],["2020-02-20",10.08,10.08,10.08,10.08,0.0],["2020-02-21",10.09,10.09,10.09,10.09,10200.0],["2020-02-24",10.09,10.09,10.09,10.09,100.0],["2020-02-25",10.09,10.09,10.09,10.09,100000.0],["2020-02-26",10.09,10.09,10.09,10.09,250000.0],["2020-02-27",10.09,10.09,10.09,10.09,0.0],["2020-02-28",10.09,10.09,10.09,10.09,0.0],["2020-03-02",10.08,10.08,10.08,10.08,75000.0],["2020-03-03",10.08,10.12,10.08,10.12,126600.0],["2020-03-04",10.12,10.12,10.1,10.1,314700.0],["2020-03-05",10.1,10.1,10.1,10.1,0.0],["2020-03-06",10.02,10.02,10.02,10.02,200.0],["2020-03-09",10.02,10.02,10.02,10.02,0.0],["2020-03-10",10.02,10.02,10.02,10.02,0.0],["2020-03-11",10.0,10.0,9.85,9.99,503600.0],["2020-03-12",9.98,9.98,9.8,9.9,1253600.0],["2020-03-13",9.9,9.9,9.9,9.9,0.0],["2020-03-16",9.54,9.7,9.52,9.7,48000.0],["2020-03-17",9.7,9.7,9.7,9.7,0.0],["2020-03-18",9.5,9.5,9.25,9.25,456500.0],["2020-03-19",9.25,9.26,9.15,9.25,2108100.0],["2020-03-20",9.35,9.36,9.35,9.35,42500.0],["2020-03-23",9.4,9.4,9.4,9.4,25000.0],["2020-03-24",9.5,9.8,9.45,9.8,979300.0],["2020-03-25",9.8,9.8,9.8,9.8,0.0],["2020-03-26",9.65,9.88,9.65,9.86,83200.0],["2020-03-27",9.81,9.81,9.81,9.81,2455900.0],["2020-03-30",9.81,9.81,9.81,9.81,0.0],["2020-03-31",9.75,9.85,9.75,9.85,2000.0],["2020-04-01",9.87,9.87,9.72,9.87,8900.0],["2020-04-02",9.64,9.8,9.64,9.77,247300.0],["2020-04-03",9.75,9.8,9.75,9.8,700.0],["2020-04-06",9.8,9.8,9.77,9.8,41600.0],["2020-04-07",9.8,9.98,9.79,9.95,35400.0],["2020-04-08",9.94,9.94,9.94,9.94,100.0],["2020-04-09",9.77,10.0,9.77,10.0,200200.0],["2020-04-13",9.95,9.95,9.95,9.95,200.0],["2020-04-14",10.0,10.0,10.0,10.0,100.0],["2020-04-15",10.0,10.0,10.0,10.0,100.0],["2020-04-16",10.0,10.0,10.0,10.0,100.0],["2020-04-17",9.95,9.95,9.95,9.95,100.0],["2020-04-20",9.95,9.95,9.95,9.95,0.0],["2020-04-21",9.95,9.95,9.95,9.95,0.0],["2020-04-22",9.95,9.95,9.95,9.95,0.0],["2020-04-23",9.8,9.95,9.8,9.95,11500.0],["2020-04-24",9.8,9.9,9.8,9.9,35600.0],["2020-04-27",9.9,9.9,9.9,9.9,0.0],["2020-04-28",9.9,9.9,9.9,9.9,0.0],["2020-04-29",9.9,9.9,9.9,9.9,0.0],["2020-04-30",9.89,9.89,9.89,9.89,100.0],["2020-05-01",9.9,9.94,9.87,9.94,151800.0],["2020-05-04",9.94,9.94,9.94,9.94,0.0],["2020-05-05",9.88,9.88,9.88,9.88,1100.0],["2020-05-06",9.88,9.88,9.88,9.88,0.0],["2020-05-07",9.88,9.88,9.88,9.88,0.0],["2020-05-08",9.9,10.0,9.88,9.92,604700.0],["2020-05-11",9.92,9.92,9.92,9.92,0.0],["2020-05-12",10.0,10.0,9.94,9.95,38400.0],["2020-05-13",9.95,9.95,9.95,9.95,0.0],["2020-05-14",9.95,9.95,9.95,9.95,0.0],["2020-05-15",9.95,9.95,9.95,9.95,0.0],["2020-05-18",9.95,9.95,9.95,9.95,0.0],["2020-05-19",9.9,9.9,9.9,9.9,9900.0],["2020-05-20",9.9,9.94,9.9,9.93,12000.0],["2020-05-21",9.93,9.93,9.93,9.93,0.0],["2020-05-22",9.96,10.0,9.96,9.97,117900.0],["2020-05-26",9.97,9.97,9.97,9.97,0.0],["2020-05-27",9.93,9.99,9.87,9.9,352200.0],["2020-05-28",9.9,9.9,9.9,9.9,0.0],["2020-05-29",9.87,9.87,9.87,9.87,82000.0],["2020-06-01",9.87,9.87,9.87,9.87,0.0],["2020-06-02",9.92,9.92,9.92,9.92,251000.0],["2020-06-03",9.92,9.92,9.92,9.92,0.0],["2020-06-04",9.92,9.92,9.92,9.92,0.0],["2020-06-05",9.945,9.945,9.945,9.945,2800.0],["2020-06-08",9.95,9.97,9.95,9.97,308000.0],["2020-06-09",9.95,9.95,9.91,9.91,300.0],["2020-06-10",9.95,10.09,9.95,9.95,321100.0],["2020-06-11",9.97,9.97,9.95,9.95,115800.0],["2020-06-12",9.91,9.91,9.91,9.91,200.0],["2020-06-15",9.9,9.978,9.9,9.92,1155300.0],["2020-06-16",10.05,10.05,9.985,9.985,1500.0],["2020-06-17",9.99,10.0,9.93,9.99,266300.0],["2020-06-18",10.15,10.15,10.02,10.02,38800.0],["2020-06-19",10.13,10.225,10.125,10.125,107700.0],["2020-06-22",10.15,10.225,10.12,10.12,11100.0],["2020-06-23",10.125,10.195,10.078,10.15,49000.0],["2020-06-24",10.15,10.15,10.06,10.088,1600.0],["2020-06-25",10.1,10.1,10.1,10.1,5500.0],["2020-06-26",10.08,10.08,10.08,10.08,5900.0],["2020-06-29",10.1,10.2,10.09,10.12,134300.0],["2020-06-30",10.12,10.15,10.05,10.1,450300.0],["2020-07-01",10.1,10.19,10.06,10.15,785100.0],["2020-07-02",10.15,10.2,10.12,10.15,270200.0],["2020-07-06",10.1,10.33,10.1,10.33,117800.0],["2020-07-07",10.251,10.33,10.2,10.2,59600.0],["2020-07-08",10.276,10.276,10.2,10.2,600.0],["2020-07-09",10.245,10.29,10.2,10.21,700.0],["2020-07-10",10.28,10.45,10.28,10.37,67600.0],["2020-07-13",10.39,10.41,10.31,10.36,63900.0],["2020-07-14",10.42,10.74,10.35,10.5,366400.0],["2020-07-15",10.48,10.62,10.48,10.61,31100.0],["2020-07-16",10.552,10.74,10.5,10.7,125600.0],["2020-07-17",10.67,10.67,10.35,10.5,363500.0],["2020-07-20",10.35,10.68,10.35,10.59,40800.0],["2020-07-21",10.53,10.64,10.42,10.55,1185500.0],["2020-07-22",10.5,10.63,10.41,10.45,576800.0],["2020-07-23",10.746,10.746,10.4,10.43,11200.0],["2020-07-24",10.41,10.5,10.36,10.36,5400.0],["2020-07-27",10.55,10.55,10.35,10.39,16400.0],["2020-07-28",10.405,10.405,10.38,10.4,600.0],["2020-07-29",10.4,10.46,10.35,10.35,32800.0],["2020-07-30",10.4,10.4,10.3,10.34,4600.0],["2020-07-31",10.28,10.45,10.16,10.32,128800.0],["2020-08-03",10.49,10.49,10.15,10.24,47500.0],["2020-08-04",10.18,10.24,10.08,10.1,959100.0],["2020-08-05",10.123,10.18,10.1,10.15,26600.0],["2020-08-06",10.15,10.18,10.07,10.07,518900.0],["2020-08-07",10.09,10.11,9.98,10.09,265400.0],["2020-08-10",10.07,10.08,10.02,10.08,100500.0],["2020-08-11",10.08,10.1,9.98,10.03,108900.0],["2020-08-12",10.11,10.12,10.01,10.09,178700.0],["2020-08-13",10.11,10.15,10.04,10.15,157500.0],["2020-08-14",10.13,10.14,10.06,10.12,64800.0],["2020-08-17",10.075,10.12,10.06,10.09,22900.0],["2020-08-18",10.058,10.08,10.0,10.04,301300.0],["2020-08-19",10.01,10.05,9.96,10.02,125700.0],["2020-08-20",10.0,10.09,10.0,10.0,124700.0],["2020-08-21",9.99,10.05,9.98,10.0,15500.0],["2020-08-24",10.091,10.13,10.02,10.03,1200.0],["2020-08-25",10.1,10.1,10.03,10.05,14300.0],["2020-08-26",10.03,10.12,10.01,10.1,1441100.0],["2020-08-27",10.104,10.13,10.104,10.12,451500.0],["2020-08-28",10.12,10.13,10.08,10.08,10400.0],["2020-08-31",10.05,10.12,10.05,10.06,78300.0],["2020-09-01",10.05,10.11,10.05,10.09,34500.0],["2020-09-02",10.085,10.14,10.051,10.12,86400.0],["2020-09-03",10.12,10.15,10.08,10.15,42000.0],["2020-09-04",10.19,10.29,10.169,10.25,82300.0],["2020-09-08",10.3,10.3,10.21,10.3,2800.0],["2020-09-09",10.23,10.23,10.21,10.23,700.0],["2020-09-10",10.24,10.26,10.22,10.23,307200.0],["2020-09-11",10.23,10.37,10.21,10.24,66900.0],["2020-09-14",10.23,10.235,10.17,10.2,105000.0],["2020-09-15",10.15,10.21,10.14,10.2,100800.0],["2020-09-16",10.15,10.27,10.15,10.15,77400.0],["2020-09-17",10.13,10.28,10.13,10.27,4700.0],["2020-09-18",10.28,10.38,10.21,10.38,390800.0],["2020-09-21",10.35,10.35,10.25,10.3,11000.0],["2020-09-22",10.3,10.3,10.17,10.25,1500.0],["2020-09-23",10.25,10.25,10.22,10.22,400.0],["2020-09-24",10.12,10.45,10.04,10.23,254600.0],["2020-09-25",10.243,10.25,10.17,10.25,60800.0],["2020-09-28",10.274,10.31,10.274,10.31,10500.0],["2020-09-29",10.28,10.31,10.271,10.271,596700.0],["2020-09-30",10.3,10.3,10.2,10.2,50800.0],["2020-10-01",10.203,10.279,10.15,10.19,403100.0],["2020-10-02",10.2,10.27,10.19,10.23,10500.0],["2020-10-05",10.36,10.37,10.15,10.23,3300.0],["2020-10-06",10.12,10.25,10.1,10.23,4900.0],["2020-10-07",10.24,10.24,10.09,10.16,3200.0],["2020-10-08",10.08,10.24,10.05,10.07,1032200.0],["2020-10-09",10.185,10.185,10.01,10.07,60900.0],["2020-10-12",10.01,10.08,10.01,10.05,2800.0],["2020-10-13",10.07,10.08,10.03,10.08,5900.0],["2020-10-14",10.12,10.16,10.08,10.08,3000.0],["2020-10-15",10.069,10.1,10.069,10.08,14200.0],["2020-10-16",10.09,10.09,10.072,10.08,6800.0],["2020-10-19",10.13,10.15,10.1,10.15,21900.0],["2020-10-20",10.022,10.3,10.022,10.21,52700.0],["2020-10-21",10.08,10.2,10.07,10.18,13700.0],["2020-10-22",10.11,10.2,10.09,10.16,1242300.0],["2020-10-23",10.23,10.24,10.17,10.17,12000.0],["2020-10-26",10.15,10.15,10.05,10.13,1400500.0],["2020-10-27",10.07,10.12,10.045,10.12,2600.0],["2020-10-28",10.1,10.13,10.05,10.1,27300.0],["2020-10-29",10.12,10.12,10.045,10.045,20900.0],["2020-10-30",10.0,10.14,10.0,10.09,20700.0],["2020-11-02",10.09,10.12,10.085,10.12,7100.0],["2020-11-03",10.12,10.17,10.12,10.17,5300.0],["2020-11-04",10.1,10.16,10.1,10.15,2200.0],["2020-11-05",10.02,10.18,10.02,10.14,4900.0],["2020-11-06",10.15,10.15,10.1,10.13,3900.0],["2020-11-09",10.1,10.13,10.1,10.1,6900.0],["2020-11-10",10.15,10.15,10.1,10.1,3800.0],["2020-11-11",10.095,10.095,10.095,10.095,500.0],["2020-11-12",10.095,10.095,10.095,10.095,0.0],["2020-11-13",10.15,10.175,10.08,10.08,6100.0],["2020-11-16",10.07,10.19,10.07,10.13,2800.0],["2020-11-17",10.12,10.16,10.072,10.16,2600.0],["2020-11-18",10.1,10.12,10.07,10.12,180400.0],["2020-11-19",10.07,10.16,10.05,10.13,112400.0],["2020-11-20",10.09,10.19,10.09,10.19,317900.0],["2020-11-23",10.152,10.2,10.1,10.14,51100.0],["2020-11-24",10.122,10.2,10.12,10.18,44600.0],["2020-11-25",10.25,10.25,10.21,10.24,9000.0],["2020-11-27",10.241,10.3,10.24,10.24,2300.0],["2020-11-30",10.25,10.3,10.2,10.28,22400.0],["2020-12-01",10.23,10.3,10.15,10.2,30900.0],["2020-12-02",10.221,10.4,10.15,10.21,5800.0],["2020-12-03",10.29,10.29,10.2,10.29,4100.0],["2020-12-04",10.27,10.3,10.19,10.29,51300.0],["2020-12-07",10.34,10.35,10.237,10.32,74500.0],["2020-12-08",10.35,10.42,10.25,10.306,74300.0],["2020-12-09",10.44,10.44,10.26,10.31,33200.0],["2020-12-10",10.4,10.4,10.27,10.35,83000.0],["2020-12-11",10.35,10.73,10.34,10.47,107900.0],["2020-12-14",10.47,10.495,10.35,10.42,293800.0],["2020-12-15",11.465,11.5,10.5,10.69,10799900.0],["2020-12-16",10.939,10.95,10.57,10.61,3743200.0],["2020-12-17",10.72,10.73,10.45,10.58,1675300.0],["2020-12-18",10.56,10.59,10.38,10.5,1243700.0],["2020-12-21",10.7,11.25,10.55,11.05,3708500.0],["2020-12-22",11.49,11.7,11.14,11.3,5071200.0],["2020-12-23",11.7,12.25,11.5,11.96,5953800.0],["2020-12-24",12.71,12.95,12.31,12.85,4555300.0],["2020-12-28",13.98,14.94,13.5,14.09,17348900.0],["2020-12-29",13.99,14.15,12.98,13.53,6240100.0],["2020-12-30",13.59,14.0,13.32,13.75,4383900.0],["2020-12-31",13.73,13.75,13.16,13.22,3468200.0],["2021-01-04",13.307,13.5,12.45,12.95,3888600.0],["2021-01-05",12.55,13.35,12.49,13.13,2502300.0],["2021-01-06",12.76,13.64,12.7,12.81,3579600.0],["2021-01-07",13.13,13.48,12.82,13.0,2537500.0],["2021-01-08",12.97,13.53,12.52,13.39,3793100.0],["2021-01-11",13.1,13.97,12.97,13.08,3334500.0],["2021-01-12",13.05,13.25,12.87,13.14,2129100.0],["2021-01-13",13.07,13.9,12.92,13.03,2484400.0],["2021-01-14",13.06,13.65,12.95,13.18,3252900.0],["2021-01-15",13.0,13.17,12.65,12.88,2589700.0],["2021-01-19",13.02,13.6,12.76,13.4,2942900.0],["2021-01-20",13.369,13.63,13.005,13.06,1702300.0],["2021-01-21",13.0,13.0,12.77,12.86,1611800.0],["2021-01-22",12.79,12.98,12.56,12.7,1659700.0],["2021-01-25",12.7,12.76,11.98,12.23,2793800.0],["2021-01-26",12.2,12.207,11.81,11.96,2971800.0],["2021-01-27",11.49,11.8,10.87,10.96,3853100.0],["2021-01-28",11.2,11.68,10.96,11.33,2221000.0],["2021-01-29",11.18,11.6,11.12,11.24,1801300.0],["2021-02-01",11.59,12.13,11.45,12.06,2168600.0],["2021-02-02",12.06,12.48,12.06,12.34,1264800.0],["2021-02-03",12.34,12.73,12.14,12.47,1808000.0],["2021-02-04",12.45,12.73,12.406,12.49,1238700.0],["2021-02-05",12.5,12.56,12.1,12.19,1150500.0],["2021-02-08",12.2,12.34,11.8,11.85,1808000.0],["2021-02-09",11.89,12.29,11.63,12.18,1639400.0],["2021-02-10",12.25,12.3,11.72,11.72,1568000.0],["2021-02-11",11.75,12.82,11.36,12.59,3135000.0],["2021-02-12",12.14,12.39,11.93,11.96,1613000.0],["2021-02-16",12.05,12.19,11.77,11.93,1514400.0],["2021-02-17",11.72,11.91,11.45,11.77,1281400.0],["2021-02-18",11.51,11.649,11.31,11.4,1849000.0],["2021-02-19",11.45,11.66,11.2,11.28,1666700.0],["2021-02-22",11.2,11.64,11.2,11.28,1602700.0],["2021-02-23",10.965,11.17,10.485,10.86,3936800.0],["2021-02-24",11.11,11.33,10.91,11.07,1297800.0],["2021-02-25",11.01,11.14,10.51,10.7,2879200.0],["2021-02-26",10.81,10.89,10.21,10.63,2110000.0],["2021-03-01",10.81,10.98,10.7,10.92,1019300.0],["2021-03-02",11.0,11.0,10.42,10.45,1235900.0],["2021-03-03",10.46,10.55,10.16,10.23,1467200.0],["2021-03-04",10.15,10.5,9.93,10.5,2781900.0],["2021-03-05",10.45,10.73,10.05,10.61,1668200.0],["2021-03-08",10.41,10.6,10.235,10.36,902900.0],["2021-03-09",10.645,10.69,10.36,10.62,1312800.0],["2021-03-10",10.73,10.73,10.48,10.54,759600.0],["2021-03-11",10.7,11.376,10.6,11.19,1939500.0],["2021-03-12",11.2,12.09,11.16,11.79,2597200.0],["2021-03-15",11.793,11.8,11.17,11.36,1122000.0],["2021-03-16",11.225,11.28,10.7,10.88,829700.0],["2021-03-17",10.79,10.95,10.5,10.93,591700.0],["2021-03-18",10.84,10.92,10.54,10.63,773500.0],["2021-03-19",10.68,10.706,10.43,10.48,935100.0],["2021-03-22",10.67,10.88,10.46,10.67,950400.0],["2021-03-23",10.61,10.68,10.21,10.29,743100.0],["2021-03-24",10.29,10.35,10.115,10.13,1062600.0],["2021-03-25",9.98,10.16,9.8,10.1,1793600.0],["2021-03-26",10.13,10.295,9.92,10.22,877600.0],["2021-03-29",10.1,10.195,10.03,10.06,864600.0],["2021-03-30",10.05,10.14,9.94,10.08,864400.0],["2021-03-31",10.1,10.47,10.01,10.42,2133900.0],["2021-04-01",10.98,11.54,10.86,10.91,4885200.0],["2021-04-05",11.06,11.48,10.91,10.95,1607600.0],["2021-04-06",10.98,11.11,10.66,10.7,1055000.0],["2021-04-07",10.76,10.94,10.485,10.55,761900.0],["2021-04-08",10.59,10.64,10.43,10.5,469600.0],["2021-04-09",10.51,10.53,10.23,10.37,770200.0],["2021-04-12",10.44,10.47,10.17,10.34,600200.0],["2021-04-13",10.24,10.36,10.1,10.26,655600.0],["2021-04-14",10.25,10.3,10.155,10.22,701700.0],["2021-04-15",10.21,10.23,10.05,10.05,1090600.0],["2021-04-16",10.06,10.1,10.0,10.07,982700.0],["2021-04-19",10.05,10.097,10.0,10.04,1353600.0],["2021-04-20",10.02,10.07,10.0,10.03,1007600.0],["2021-04-21",10.03,10.11,10.01,10.06,758600.0],["2021-04-22",10.06,10.1,10.01,10.07,687600.0],["2021-04-23",10.07,10.16,10.06,10.1,567600.0],["2021-04-26",10.11,10.22,10.1,10.13,564600.0],["2021-04-27",10.13,10.183,10.05,10.05,445600.0],["2021-04-28",10.07,10.115,10.05,10.06,358900.0],["2021-04-29",10.06,10.09,10.05,10.05,423200.0],["2021-04-30",10.05,10.085,10.04,10.04,534600.0],["2021-05-03",10.07,10.08,10.04,10.05,441600.0],["2021-05-04",10.04,10.07,10.04,10.05,534500.0],["2021-05-05",10.09,10.09,10.045,10.05,295800.0],["2021-05-06",10.05,10.06,10.03,10.05,913200.0],["2021-05-07",10.05,10.11,10.04,10.05,504800.0],["2021-05-10",10.05,10.13,10.05,10.12,955300.0],["2021-05-11",10.01,10.11,10.01,10.05,1754400.0],["2021-05-12",10.07,10.075,10.06,10.06,542900.0],["2021-05-13",10.06,10.09,10.06,10.06,704300.0],["2021-05-14",10.07,10.08,10.06,10.07,457200.0],["2021-05-17",10.061,10.09,10.06,10.08,321100.0],["2021-05-18",10.07,10.08,10.07,10.07,665700.0],["2021-05-19",10.07,10.09,10.07,10.07,863900.0],["2021-05-20",10.07,10.09,10.07,10.09,407100.0],["2021-05-21",10.08,10.09,10.07,10.08,1112000.0],["2021-05-24",10.08,10.1,10.08,10.1,330900.0],["2021-05-25",10.08,10.1,10.08,10.09,345300.0],["2021-05-26",10.1,10.1,10.09,10.09,421300.0],["2021-05-27",10.09,10.1,10.09,10.1,262000.0],["2021-05-28",10.12,10.13,10.1,10.1,745500.0],["2021-06-01",10.12,10.15,10.1,10.12,919700.0],["2021-06-02",10.13,10.15,10.1,10.14,1447700.0],["2021-06-03",10.1,10.14,10.1,10.12,1296600.0],["2021-06-04",10.08,10.1,9.66,10.09,1631200.0],["2021-06-07",10.12,10.28,9.989,10.03,1527100.0],["2021-06-08",10.2,10.81,10.13,10.35,2867200.0],["2021-06-09",10.46,11.12,10.23,11.1,2744200.0],["2021-06-10",10.9,11.07,10.37,10.87,1133800.0],["2021-06-11",11.5,11.9,10.42,10.76,837400.0],["2021-06-14",10.82,10.872,9.95,9.97,1177500.0],["2021-06-15",9.39,9.67,8.4,9.47,2986000.0],["2021-06-16",9.47,9.52,9.05,9.18,610800.0],["2021-06-17",9.06,9.31,9.0,9.01,590600.0],["2021-06-18",9.01,9.23,8.98,9.08,555800.0],["2021-06-21",9.113,9.19,8.735,8.89,457000.0],["2021-06-22",8.9,8.999,8.56,8.84,396900.0],["2021-06-23",8.92,9.379,8.85,8.86,633900.0],["2021-06-24",9.03,9.74,8.88,9.74,768800.0],["2021-06-25",9.83,10.2,9.76,9.87,549500.0],["2021-06-28",9.98,10.089,9.5,9.85,535200.0],["2021-06-29",10.17,10.75,9.88,10.08,1636400.0],["2021-06-30",9.98,9.98,9.54,9.88,559600.0],["2021-07-01",9.8,10.02,9.8,9.83,391000.0],["2021-07-02",9.87,10.0,9.46,9.85,298900.0],["2021-07-06",9.84,9.84,9.03,9.32,635000.0],["2021-07-07",9.24,9.385,8.46,8.5,953300.0],["2021-07-08",8.28,8.46,8.13,8.27,986800.0],["2021-07-09",8.78,9.56,8.65,9.06,1039700.0],["2021-07-12",9.62,10.07,9.375,9.45,1414100.0],["2021-07-13",9.6,9.65,8.72,8.75,877100.0],["2021-07-14",8.73,8.84,8.0,8.21,2108600.0],["2021-07-15",8.24,8.88,8.05,8.88,1978900.0],["2021-07-16",8.83,9.6,8.58,9.17,1951700.0],["2021-07-19",8.61,9.15,8.34,8.44,1203900.0],["2021-07-20",8.5,8.61,8.08,8.48,1340000.0],["2021-07-21",8.48,9.0,8.35,8.4,1288300.0],["2021-07-22",8.481,8.75,8.21,8.26,648000.0],["2021-07-23",8.41,8.93,8.28,8.79,954700.0],["2021-07-26",8.68,8.87,8.55,8.63,621700.0],["2021-07-27",8.59,8.632,8.22,8.23,587200.0],["2021-07-28",8.27,8.64,8.25,8.55,773600.0],["2021-07-29",8.6,8.69,8.47,8.55,564100.0],["2021-07-30",8.41,8.69,8.38,8.68,503700.0],["2021-08-02",8.74,8.785,8.54,8.76,568100.0],["2021-08-03",8.83,8.96,8.51,8.55,660700.0],["2021-08-04",8.5,9.24,8.42,9.24,713000.0],["2021-08-05",9.05,9.62,8.98,9.41,946400.0],["2021-08-06",9.39,10.14,9.222,10.09,1037000.0],["2021-08-09",10.11,10.59,9.9,10.36,917500.0],["2021-08-10",10.44,10.64,10.23,10.6,1103600.0],["2021-08-11",10.24,10.25,9.48,9.92,1099200.0],["2021-08-12",9.92,9.98,9.4,9.51,503300.0],["2021-08-13",9.49,9.61,9.21,9.54,572100.0],["2021-08-16",9.43,9.48,8.97,9.17,386300.0],["2021-08-17",8.97,9.15,8.84,8.92,845400.0],["2021-08-18",8.85,9.16,8.83,8.96,481000.0],["2021-08-19",8.85,8.95,8.62,8.66,548600.0],["2021-08-20",8.8,8.87,8.44,8.5,1183400.0],["2021-08-23",8.72,9.106,8.68,9.07,447600.0],["2021-08-24",9.6,10.42,9.39,10.03,2686100.0],["2021-08-25",9.89,10.12,9.5,9.65,1262700.0],["2021-08-26",9.65,10.26,9.54,10.12,1331700.0],["2021-08-27",10.02,10.5,9.96,10.2,1291300.0],["2021-08-30",10.3,10.327,9.73,9.87,480200.0],["2021-08-31",9.87,10.13,9.73,10.1,340600.0],["2021-09-01",10.328,10.58,10.17,10.28,600300.0],["2021-09-02",10.36,10.72,10.31,10.49,545500.0],["2021-09-03",10.51,10.96,10.49,10.72,656500.0],["2021-09-07",10.8,11.46,10.75,11.13,1287800.0],["2021-09-08",11.05,11.18,10.6,11.05,715400.0],["2021-09-09",10.91,11.23,10.743,10.97,735400.0],["2021-09-10",11.09,11.57,11.06,11.21,910000.0],["2021-09-13",11.35,11.4,10.82,11.03,734600.0],["2021-09-14",10.97,11.38,10.97,11.2,763800.0],["2021-09-15",11.2,11.2,10.22,10.26,1570900.0],["2021-09-16",10.25,10.64,9.91,10.56,1239800.0],["2021-09-17",10.74,10.92,10.15,10.22,3489100.0],["2021-09-20",9.9,10.18,9.79,10.09,1237500.0],["2021-09-21",10.925,12.08,10.66,11.52,5990900.0],["2021-09-22",11.64,11.729,11.15,11.19,1875300.0],["2021-09-23",11.3,11.348,10.74,11.17,1081000.0],["2021-09-24",11.17,11.663,11.15,11.41,800800.0],["2021-09-27",11.59,11.88,11.259,11.69,804300.0],["2021-09-28",11.808,11.808,11.09,11.61,884900.0],["2021-09-29",11.59,11.87,10.84,10.9,1131900.0],["2021-09-30",10.99,12.7,10.76,12.31,5627500.0],["2021-10-01",12.31,12.32,11.82,12.11,1622300.0],["2021-10-04",12.11,12.13,11.12,11.48,1173900.0],["2021-10-05",11.48,11.86,11.37,11.65,682900.0],["2021-10-06",11.55,11.79,11.4,11.75,439300.0],["2021-10-07",11.9,12.11,11.7,11.71,524400.0],["2021-10-08",11.86,11.86,11.5,11.58,529400.0],["2021-10-11",11.55,11.8,11.33,11.33,420900.0],["2021-10-12",11.41,11.63,11.12,11.23,480800.0],["2021-10-13",11.27,11.37,11.12,11.3,389800.0],["2021-10-14",11.385,11.64,11.28,11.32,392800.0],["2021-10-15",11.5,11.599,11.03,11.09,430300.0],["2021-10-18",11.05,11.205,10.93,11.0,397300.0],["2021-10-19",11.09,11.19,10.881,11.1,298900.0],["2021-10-20",11.364,11.45,11.13,11.35,448700.0],["2021-10-21",11.7,12.42,11.562,12.27,1317000.0],["2021-10-22",12.324,12.34,11.86,12.13,827200.0],["2021-10-25",12.2,12.816,12.14,12.73,1090800.0],["2021-10-26",13.0,13.0,12.37,12.53,706100.0],["2021-10-27",12.64,12.64,12.254,12.46,543100.0],["2021-10-28",12.51,13.14,12.5,12.9,773400.0],["2021-10-29",12.941,13.49,12.65,13.16,869700.0],["2021-11-01",13.267,13.789,13.21,13.56,867400.0],["2021-11-02",13.48,13.69,13.22,13.69,575200.0],["2021-11-03",13.7,14.01,12.97,12.99,1145300.0],["2021-11-04",13.06,13.14,12.65,12.92,728400.0],["2021-11-05",13.03,13.39,12.89,13.23,565300.0],["2021-11-08",13.45,13.52,13.03,13.08,702100.0],["2021-11-09",13.07,13.19,12.69,12.84,857300.0],["2021-11-10",13.0,13.08,12.31,12.5,1654900.0],["2021-11-11",13.31,13.915,12.56,13.61,1630300.0],["2021-11-12",13.705,14.66,13.705,14.62,1768900.0],["2021-11-15",14.788,15.79,14.7,15.73,2890300.0],["2021-11-16",15.65,16.33,15.22,15.56,1915700.0],["2021-11-17",15.63,16.22,15.363,15.85,1037800.0],["2021-11-18",15.95,15.99,15.32,15.6,851400.0],["2021-11-19",15.59,15.79,15.22,15.37,885200.0],["2021-11-22",15.41,15.87,14.75,14.76,1196300.0],["2021-11-23",14.65,14.86,13.15,13.41,2117300.0],["2021-11-24",13.39,13.48,13.09,13.3,778200.0],["2021-11-26",12.82,13.6,12.75,13.47,698800.0],["2021-11-29",13.86,14.053,13.15,14.0,971200.0],["2021-11-30",13.95,14.276,13.2,13.73,1769500.0],["2021-12-01",14.0,15.31,13.7,14.14,4575600.0],["2021-12-02",14.38,14.39,13.4,13.92,1829900.0],["2021-12-03",13.91,14.31,12.86,13.03,1540000.0],["2021-12-06",12.85,12.9,11.71,12.77,1314300.0],["2021-12-07",13.08,13.69,13.08,13.58,1000800.0],["2021-12-08",13.888,14.99,13.65,14.93,1691200.0],["2021-12-09",14.88,15.8,14.855,14.98,1614600.0],["2021-12-10",13.15,13.97,11.67,12.0,9040800.0],["2021-12-13",12.22,12.36,11.75,11.9,3198800.0],["2021-12-14",11.475,11.65,10.91,11.32,3406900.0],["2021-12-15",11.2,12.12,11.14,12.04,2365700.0],["2021-12-16",12.205,12.28,11.32,11.61,2084400.0],["2021-12-17",10.81,11.09,10.296,10.81,6822400.0],["2021-12-20",10.37,10.58,10.16,10.29,1339100.0],["2021-12-21",10.42,11.35,10.4,11.31,1392600.0],["2021-12-22",11.14,11.36,10.93,11.22,1263300.0],["2021-12-23",11.28,11.65,11.125,11.6,1233500.0],["2021-12-27",11.76,12.0,11.663,12.0,1028300.0],["2021-12-28",12.0,12.053,11.7,11.88,924500.0],["2021-12-29",11.75,12.15,11.68,11.9,748200.0],["2021-12-30",11.845,12.1,11.78,11.88,1845500.0],["2021-12-31",11.92,12.26,11.872,11.99,712000.0],["2022-01-03",12.08,12.15,11.67,11.69,786400.0],["2022-01-04",11.7,11.83,11.19,11.34,881500.0],["2022-01-05",11.21,11.23,10.47,10.48,1287300.0],["2022-01-06",10.36,10.84,10.12,10.6,969000.0],["2022-01-07",10.6,10.71,10.17,10.53,744100.0],["2022-01-10",10.34,10.39,9.76,10.34,1396700.0],["2022-01-11",10.24,10.77,10.15,10.59,654300.0],["2022-01-12",10.67,10.9,10.42,10.54,568400.0],["2022-01-13",10.75,10.75,9.65,9.66,1304500.0],["2022-01-14",9.51,9.89,9.27,9.69,1087100.0],["2022-01-18",9.37,9.48,8.65,8.74,2081200.0],["2022-01-19",8.75,8.98,8.26,8.27,1111400.0],["2022-01-20",8.6,8.6,7.93,7.96,1080300.0],["2022-01-21",7.83,8.14,7.58,7.62,1679300.0],["2022-01-24",7.375,7.45,6.45,7.35,2726900.0],["2022-01-25",7.12,7.43,6.98,7.04,1257800.0],["2022-01-26",7.377,7.77,7.19,7.29,2587800.0],["2022-01-27",7.41,7.54,6.56,6.65,1430300.0],["2022-01-28",6.67,7.285,6.56,7.27,1608200.0],["2022-01-31",7.43,7.99,7.3,7.91,3709400.0],["2022-02-01",8.02,8.33,7.719,8.27,1777400.0],["2022-02-02",8.5,8.5,7.92,8.24,1667500.0],["2022-02-03",7.82,8.2,7.741,7.83,930100.0],["2022-02-04",7.84,8.161,7.72,8.0,822400.0],["2022-02-07",8.04,8.45,8.04,8.08,617300.0],["2022-02-08",8.0,8.43,7.9,8.42,804200.0],["2022-02-09",8.5,8.94,8.34,8.86,1431700.0],["2022-02-10",8.52,9.02,8.35,8.53,1218800.0],["2022-02-11",8.48,8.69,7.96,8.09,931500.0],["2022-02-14",8.07,8.49,7.93,8.11,746500.0],["2022-02-15",8.35,8.7,8.271,8.68,793400.0],["2022-02-16",8.56,8.7,8.38,8.58,776800.0],["2022-02-17",8.63,8.728,8.18,8.21,721400.0],["2022-02-18",8.15,8.25,7.95,8.01,1094000.0],["2022-02-22",7.95,8.19,7.56,7.66,1114600.0],["2022-02-23",8.04,8.15,7.48,7.51,1078100.0],["2022-02-24",6.94,8.055,6.93,8.0,2382500.0],["2022-02-25",8.02,8.15,7.7,7.89,1779100.0],["2022-02-28",7.8,8.09,7.67,7.85,1601400.0],["2022-03-01",7.82,7.82,7.58,7.68,859000.0],["2022-03-02",7.72,7.86,7.64,7.66,664700.0],["2022-03-03",7.86,8.0,7.52,7.62,936700.0],["2022-03-04",7.53,7.65,7.41,7.47,752300.0],["2022-03-07",7.43,7.83,7.15,7.16,871700.0],["2022-03-08",7.19,7.75,7.03,7.49,1095900.0],["2022-03-09",7.67,7.84,7.56,7.58,959300.0],["2022-03-10",7.4,7.59,7.338,7.56,639800.0],["2022-03-11",7.61,7.72,7.335,7.37,631000.0],["2022-03-14",7.3,7.33,6.69,6.69,1992200.0],["2022-03-15",6.68,6.99,6.58,6.89,1112700.0],["2022-03-16",7.01,7.42,6.9,7.27,1587200.0],["2022-03-17",7.18,7.459,7.11,7.3,1264100.0],["2022-03-18",7.22,7.67,7.21,7.51,3601100.0],["2022-03-21",7.49,7.61,7.275,7.3,1721200.0],["2022-03-22",7.3,7.87,7.3,7.48,2213400.0],["2022-03-23",7.44,7.757,7.34,7.5,1029200.0],["2022-03-24",7.6,7.71,7.416,7.7,684700.0],["2022-03-25",7.67,7.69,7.51,7.62,865600.0],["2022-03-28",7.58,7.68,7.24,7.64,780800.0],["2022-03-29",7.75,8.12,7.75,8.05,1623300.0],["2022-03-30",7.96,8.08,7.76,7.84,1241000.0],["2022-03-31",7.85,8.0,7.66,7.81,906100.0],["2022-04-01",8.02,8.02,7.64,7.68,971600.0],["2022-04-04",7.78,8.02,7.66,7.95,660100.0],["2022-04-05",7.92,7.93,7.405,7.53,1089000.0],["2022-04-06",7.39,7.51,7.265,7.41,653400.0],["2022-04-07",7.31,7.46,7.12,7.3,521200.0],["2022-04-08",7.27,7.35,6.895,7.05,765300.0],["2022-04-11",6.99,7.14,6.87,7.0,495000.0],["2022-04-12",7.11,7.23,6.95,6.98,568100.0],["2022-04-13",7.08,7.15,6.86,7.07,627300.0],["2022-04-14",7.09,7.09,6.73,6.75,823600.0],["2022-04-18",6.69,6.87,6.59,6.8,652500.0],["2022-04-19",6.8,7.15,6.79,6.99,1063000.0],["2022-04-20",7.06,7.24,6.9,6.98,795100.0],["2022-04-21",7.04,7.25,6.78,6.82,707200.0],["2022-04-22",6.74,6.96,6.67,6.68,624100.0],["2022-04-25",6.65,7.02,6.62,6.99,859200.0],["2022-04-26",6.95,6.99,6.695,6.81,903700.0],["2022-04-27",6.75,7.04,6.625,6.68,768400.0],["2022-04-28",6.78,7.17,6.57,7.1,753100.0],["2022-04-29",7.04,7.24,6.89,6.9,1555500.0],["2022-05-02",6.97,7.35,6.81,7.33,914600.0],["2022-05-03",7.29,7.6,7.17,7.49,2185700.0],["2022-05-04",7.57,7.83,7.21,7.75,1246500.0],["2022-05-05",7.68,7.68,6.995,7.11,1079900.0],["2022-05-06",7.12,7.35,6.67,6.72,1500200.0],["2022-05-09",6.61,6.72,5.95,5.96,2076900.0],["2022-05-10",6.19,6.29,5.6,5.61,2180800.0],["2022-05-11",5.58,5.65,5.33,5.33,1711200.0],["2022-05-12",5.2,5.54,5.07,5.4,2152300.0],["2022-05-13",6.09,7.24,6.0,6.94,3609400.0],["2022-05-16",6.81,7.29,6.72,6.85,1609200.0],["2022-05-17",7.02,7.19,6.89,7.07,4850900.0],["2022-05-18",6.89,6.99,6.655,6.74,983300.0],["2022-05-19",6.66,6.9,6.64,6.74,693300.0],["2022-05-20",6.89,6.89,6.64,6.84,968600.0],["2022-05-23",6.85,6.875,6.65,6.8,656500.0],["2022-05-24",6.68,6.72,6.37,6.5,1232000.0],["2022-05-25",6.47,6.81,6.41,6.78,784200.0],["2022-05-26",6.73,7.44,6.665,7.27,1954900.0],["2022-05-27",7.34,7.78,7.34,7.75,1604500.0],["2022-05-31",7.75,7.84,7.5,7.69,1424800.0],["2022-06-01",7.7,7.89,7.45,7.58,838300.0],["2022-06-02",7.52,7.94,7.46,7.85,792900.0],["2022-06-03",7.685,7.79,7.39,7.49,916100.0],["2022-06-06",7.7,8.42,7.68,7.88,2149800.0],["2022-06-07",7.71,7.96,7.53,7.8,1194200.0],["2022-06-08",7.81,8.06,7.69,7.85,744900.0],["2022-06-09",7.72,7.856,7.29,7.33,990300.0],["2022-06-10",7.16,7.26,6.9,6.91,836300.0],["2022-06-13",6.58,6.771,6.34,6.37,1333500.0],["2022-06-14",6.43,6.51,6.19,6.44,1324600.0],["2022-06-15",6.41,6.655,6.2,6.51,1113900.0],["2022-06-16",6.29,6.4,6.07,6.17,1307700.0],["2022-06-17",6.24,6.62,6.16,6.6,4833700.0],["2022-06-21",6.66,6.95,6.57,6.6,1249300.0],["2022-06-22",6.48,6.68,6.36,6.49,1224500.0],["2022-06-23",6.57,6.755,6.46,6.51,1340600.0],["2022-06-24",6.66,6.73,6.28,6.38,12828300.0],["2022-06-27",6.41,6.51,6.19,6.46,1345600.0],["2022-06-28",6.47,6.63,6.17,6.18,1273900.0],["2022-06-29",6.18,6.21,5.7,5.82,1632300.0],["2022-06-30",5.73,5.85,5.62,5.7,1547900.0],["2022-07-01",5.66,5.71,5.365,5.46,1055000.0],["2022-07-05",5.3,5.62,5.225,5.61,1272300.0],["2022-07-06",5.58,5.79,5.55,5.7,1025700.0],["2022-07-07",5.77,6.08,5.7,6.08,857800.0],["2022-07-08",6.01,6.09,5.895,6.05,648300.0],["2022-07-11",5.92,6.01,5.66,5.68,879000.0],["2022-07-12",5.7,5.805,5.59,5.63,723200.0],["2022-07-13",5.52,5.66,5.45,5.63,703400.0],["2022-07-14",5.62,5.9,5.565,5.88,885500.0],["2022-07-15",6.04,6.04,5.71,6.0,814000.0],["2022-07-18",6.11,6.25,5.86,5.91,896700.0],["2022-07-19",6.01,6.49,5.98,6.48,1699900.0],["2022-07-20",6.43,6.83,6.32,6.79,1304300.0],["2022-07-21",6.78,7.08,6.69,7.06,922400.0],["2022-07-22",7.07,7.07,6.605,6.63,690700.0],["2022-07-25",6.62,6.66,6.48,6.6,390500.0],["2022-07-26",6.55,6.72,6.42,6.61,505700.0],["2022-07-27",6.83,7.02,6.75,7.0,857900.0],["2022-07-28",7.0,7.06,6.76,7.02,1005700.0],["2022-07-29",7.04,7.24,6.98,7.2,1671600.0],["2022-08-01",7.1,7.28,6.91,7.26,763400.0],["2022-08-02",7.13,7.435,6.95,7.29,809200.0],["2022-08-03",7.26,7.64,7.26,7.59,1069300.0],["2022-08-04",7.51,7.65,7.47,7.65,571000.0],["2022-08-05",7.49,7.685,7.49,7.62,486100.0],["2022-08-08",7.66,7.74,7.42,7.52,738900.0],["2022-08-09",7.41,7.45,7.075,7.17,695400.0],["2022-08-10",7.39,7.7,7.23,7.68,955200.0],["2022-08-11",7.79,7.97,7.7,7.84,1430500.0],["2022-08-12",8.0,8.11,7.77,8.1,2112600.0],["2022-08-15",8.08,8.19,7.825,8.16,1310400.0],["2022-08-16",8.16,8.26,8.01,8.1,1301200.0],["2022-08-17",7.98,8.01,7.54,7.68,803500.0],["2022-08-18",7.66,7.89,7.66,7.81,731300.0],["2022-08-19",7.68,7.725,7.58,7.58,938800.0],["2022-08-22",7.38,7.45,7.11,7.26,944200.0],["2022-08-23",7.32,7.58,7.3,7.45,592800.0],["2022-08-24",7.47,7.7,7.43,7.67,626600.0],["2022-08-25",7.71,8.19,7.71,8.19,2047200.0],["2022-08-26",8.22,8.28,7.99,8.04,1695300.0],["2022-08-29",7.9,8.37,7.9,8.22,1725000.0],["2022-08-30",8.3,8.35,7.83,8.02,1632600.0],["2022-08-31",8.13,8.53,8.105,8.51,2696600.0],["2022-09-01",8.25,8.35,7.865,8.22,1725500.0],["2022-09-02",8.35,8.53,8.21,8.36,1496300.0],["2022-09-06",8.34,8.49,8.12,8.33,1208600.0],["2022-09-07",8.33,8.92,8.33,8.76,1803600.0],["2022-09-08",8.66,8.855,8.37,8.62,2316000.0],["2022-09-09",8.73,8.765,8.48,8.58,2814200.0],["2022-09-12",8.65,8.73,8.505,8.63,1366300.0],["2022-09-13",8.28,8.52,8.21,8.33,823300.0],["2022-09-14",8.37,8.53,8.23,8.52,787500.0],["2022-09-15",8.47,8.745,8.41,8.44,713700.0],["2022-09-16",8.3,8.33,8.09,8.23,1411300.0],["2022-09-19",8.13,8.45,8.08,8.41,1041500.0],["2022-09-20",8.3,8.39,8.1,8.32,1107000.0],["2022-09-21",8.36,8.44,7.92,7.93,1633300.0],["2022-09-22",7.86,8.0,7.485,7.68,1768600.0],["2022-09-23",7.55,7.56,7.14,7.31,1053600.0],["2022-09-26",7.26,7.717,7.26,7.48,721200.0],["2022-09-27",7.62,7.76,7.445,7.5,613700.0],["2022-09-28",7.49,7.78,7.41,7.75,1165500.0],["2022-09-29",7.59,7.59,7.25,7.53,1084200.0],["2022-09-30",7.47,7.75,7.3,7.32,643600.0],["2022-10-03",7.34,7.795,7.26,7.79,961100.0],["2022-10-04",8.02,8.03,7.865,8.0,1693000.0],["2022-10-05",7.84,7.955,7.71,7.87,1001000.0],["2022-10-06",7.83,8.0,7.71,7.8,762400.0],["2022-10-07",7.61,7.68,7.5,7.67,723600.0],["2022-10-10",7.59,7.63,7.035,7.32,1022500.0],["2022-10-11",7.24,7.37,7.09,7.28,728900.0],["2022-10-12",7.3,7.38,7.0,7.09,633900.0],["2022-10-13",6.84,7.27,6.73,7.26,887000.0],["2022-10-14",7.36,7.37,6.69,6.72,971000.0],["2022-10-17",6.92,7.105,6.89,7.06,634200.0],["2022-10-18",7.31,7.49,7.025,7.14,673000.0],["2022-10-19",7.07,7.32,7.02,7.25,547800.0],["2022-10-20",7.27,7.645,7.245,7.27,560800.0],["2022-10-21",7.32,7.52,7.22,7.51,597200.0],["2022-10-24",7.352,7.66,7.352,7.65,731600.0],["2022-10-25",7.65,7.985,7.51,7.87,902600.0],["2022-10-26",7.61,8.05,7.42,7.54,1325800.0],["2022-10-27",7.59,7.71,7.37,7.4,635100.0],["2022-10-28",7.43,7.785,7.405,7.75,802500.0],["2022-10-31",7.67,7.91,7.475,7.82,846600.0],["2022-11-01",8.0,8.005,7.66,7.67,591100.0],["2022-11-02",7.66,7.87,7.36,7.38,629300.0],["2022-11-03",7.27,7.595,7.25,7.32,364400.0],["2022-11-04",7.34,7.69,7.25,7.68,649700.0],["2022-11-07",7.6,7.795,7.455,7.78,951600.0],["2022-11-08",7.8,7.985,7.49,7.7,921500.0],["2022-11-09",7.63,7.66,7.36,7.42,709700.0],["2022-11-10",7.92,8.14,7.635,8.1,1715900.0],["2022-11-11",8.4,9.33,8.17,9.16,5370300.0],["2022-11-14",9.03,9.135,8.685,8.76,2464100.0],["2022-11-15",8.975,8.985,8.555,8.67,1660900.0],["2022-11-16",7.85,7.86,6.565,6.655,8401100.0],["2022-11-17",6.795,7.08,6.61,6.74,7502300.0],["2022-11-18",7.01,7.78,6.88,7.69,5882800.0],["2022-11-21",7.17,7.69,7.17,7.6,2819800.0],["2022-11-22",7.6,8.005,7.56,7.75,2084700.0],["2022-11-23",7.72,8.22,7.65,8.2,1561900.0],["2022-11-25",8.055,8.2,8.04,8.17,466300.0],["2022-11-28",8.0,8.24,7.86,7.86,944800.0],["2022-11-29",7.9,7.9,7.605,7.77,740600.0],["2022-11-30",7.86,8.26,7.705,8.21,1482500.0],["2022-12-01",8.25,8.25,7.88,7.89,1193000.0],["2022-12-02",7.68,8.17,7.58,8.16,2626500.0],["2022-12-05",8.21,8.24,7.78,7.8,830200.0],["2022-12-06",7.76,7.81,7.44,7.49,791300.0],["2022-12-07",7.39,7.55,7.255,7.31,916100.0],["2022-12-08",7.38,7.49,7.23,7.36,904300.0],["2022-12-09",7.29,7.29,6.99,7.01,858800.0],["2022-12-12",6.95,7.1,6.79,6.87,1159300.0],["2022-12-13",7.21,7.35,6.95,7.11,1066900.0],["2022-12-14",7.09,7.225,6.88,7.03,902000.0],["2022-12-15",6.85,7.03,6.83,6.83,779900.0],["2022-12-16",6.74,6.965,6.72,6.86,2029500.0],["2022-12-19",6.86,6.87,6.51,6.57,1071900.0],["2022-12-20",6.48,6.645,6.385,6.46,840200.0],["2022-12-21",6.53,6.65,6.41,6.48,898700.0],["2022-12-22",6.38,6.485,6.24,6.36,1927200.0],["2022-12-23",6.3,6.38,6.18,6.21,960500.0],["2022-12-27",6.17,6.17,5.89,5.89,1062900.0],["2022-12-28",5.88,5.915,5.74,5.8,1322300.0],["2022-12-29",5.93,5.995,5.78,5.81,1075600.0],["2022-12-30",5.7,5.86,5.66,5.83,849800.0],["2023-01-03",5.94,6.03,5.745,5.79,836800.0],["2023-01-04",5.875,5.965,5.78,5.91,878400.0],["2023-01-05",5.86,5.899,5.79,5.8,1212700.0],["2023-01-06",5.87,6.19,5.8,6.17,1240500.0],["2023-01-09",6.31,6.685,6.26,6.55,1239100.0],["2023-01-10",6.55,6.63,6.43,6.63,583100.0],["2023-01-11",6.67,6.78,6.61,6.76,635400.0],["2023-01-12",6.83,6.995,6.655,6.97,910600.0],["2023-01-13",6.89,7.1,6.875,7.09,580500.0],["2023-01-17",7.07,7.23,6.98,7.21,1354300.0],["2023-01-18",7.28,7.44,7.185,7.28,1806000.0],["2023-01-19",7.15,7.225,6.92,7.0,726500.0],["2023-01-20",7.13,7.25,6.95,7.2,750900.0],["2023-01-23",7.27,7.63,7.215,7.5,1286000.0],["2023-01-24",7.42,7.59,7.32,7.5,476200.0],["2023-01-25",7.36,7.46,7.17,7.45,552200.0],["2023-01-26",7.63,7.735,7.43,7.73,775100.0],["2023-01-27",7.59,7.89,7.58,7.87,1179900.0],["2023-01-30",7.72,7.76,7.53,7.65,722700.0],["2023-01-31",7.74,8.0,7.58,7.97,1440600.0],["2023-02-01",8.0,8.11,7.85,7.96,2218800.0],["2023-02-02",8.24,8.49,8.0,8.42,2346400.0],["2023-02-03",8.23,8.63,8.12,8.34,1275000.0],["2023-02-06",8.2,8.265,7.915,8.05,1193600.0],["2023-02-07",8.01,8.21,7.66,8.14,961500.0],["2023-02-08",8.07,8.29,7.84,7.92,800300.0],["2023-02-09",8.04,8.06,7.66,7.71,1799000.0],["2023-02-10",8.2,8.48,8.14,8.29,2130900.0],["2023-02-13",8.29,8.335,7.99,8.21,1130800.0],["2023-02-14",8.41,9.43,8.31,9.38,5011200.0],["2023-02-15",9.34,9.78,9.14,9.75,3317300.0],["2023-02-16",9.56,9.625,9.33,9.36,2655200.0],["2023-02-17",9.8,10.17,9.27,10.15,5715100.0],["2023-02-21",9.96,10.2,9.88,10.01,4418400.0],["2023-02-22",10.0,10.0,9.75,9.89,1845700.0],["2023-02-23",10.25,10.54,9.91,10.43,4002100.0],["2023-02-24",10.18,10.5,10.1,10.4,2543900.0],["2023-02-27",10.32,10.4,10.15,10.22,2578600.0],["2023-02-28",10.27,10.51,10.19,10.46,6776400.0],["2023-03-01",10.51,10.725,10.35,10.49,2599600.0],["2023-03-02",10.28,10.52,10.04,10.45,1228900.0],["2023-03-03",10.46,11.12,10.45,11.0,2187300.0],["2023-03-06",11.05,11.095,10.73,10.76,1899200.0],["2023-03-07",10.75,10.76,10.545,10.58,1533900.0],["2023-03-08",10.6,10.7,10.41,10.67,2077000.0],["2023-03-09",10.74,10.915,10.28,10.41,1537600.0],["2023-03-10",10.43,10.54,10.02,10.1,3207400.0],["2023-03-13",9.83,10.63,9.66,10.51,3351400.0],["2023-03-14",10.63,10.74,10.455,10.65,2104600.0],["2023-03-15",10.38,10.47,10.02,10.32,1686100.0],["2023-03-16",10.31,10.53,10.055,10.45,1817100.0],["2023-03-17",10.46,10.5,10.13,10.35,2628400.0],["2023-03-20",10.21,10.58,10.21,10.26,1789400.0],["2023-03-21",10.42,10.5,10.23,10.37,1319600.0],["2023-03-22",10.3,10.815,10.13,10.39,2128000.0],["2023-03-23",10.55,11.04,10.53,10.94,2065100.0],["2023-03-24",10.81,10.89,9.62,9.77,3107100.0],["2023-03-27",9.82,10.475,9.71,10.35,1743400.0],["2023-03-28",10.3,10.31,10.0,10.24,1071500.0],["2023-03-29",10.4,10.655,10.32,10.62,1149000.0],["2023-03-30",10.72,10.75,10.541,10.62,747400.0],["2023-03-31",10.62,10.78,10.45,10.55,1677600.0],["2023-04-03",10.44,10.47,9.381,10.04,3698800.0],["2023-04-04",10.04,10.105,9.41,9.52,1361600.0],["2023-04-05",9.41,9.45,9.08,9.22,1447300.0],["2023-04-06",9.13,9.17,8.96,9.01,910900.0],["2023-04-10",8.9,9.3,8.79,9.29,1491700.0],["2023-04-11",9.31,9.355,9.0,9.28,1135300.0],["2023-04-12",9.39,9.39,8.88,8.88,1336800.0],["2023-04-13",8.97,9.29,8.88,9.11,1274900.0],["2023-04-14",9.06,9.13,8.84,8.99,780300.0],["2023-04-17",8.89,9.17,8.855,9.15,1101300.0],["2023-04-18",9.17,9.6,9.17,9.53,1470100.0],["2023-04-19",9.35,9.44,9.09,9.17,1098300.0],["2023-04-20",9.01,9.1,8.6,8.73,1567500.0],["2023-04-21",8.67,8.74,8.58,8.62,1148400.0],["2023-04-24",8.61,8.71,8.512,8.7,680600.0],["2023-04-25",8.56,8.56,8.32,8.36,931900.0],["2023-04-26",8.48,8.48,8.23,8.3,775600.0],["2023-04-27",8.28,8.32,7.4,7.67,4812700.0],["2023-04-28",7.68,7.705,7.39,7.57,3311700.0],["2023-05-01",7.51,7.78,7.465,7.59,1500500.0],["2023-05-02",7.59,7.78,7.54,7.73,1358200.0],["2023-05-03",7.75,7.94,7.67,7.79,1321700.0],["2023-05-04",7.73,7.83,7.58,7.82,1054300.0],["2023-05-05",7.93,8.16,7.835,8.11,2212600.0],["2023-05-08",8.09,8.27,7.86,8.06,1977700.0],["2023-05-09",7.94,7.998,7.74,7.88,3769800.0],["2023-05-10",8.0,8.39,7.901,8.0,3649600.0],["2023-05-11",8.0,8.105,7.78,8.04,2580000.0],["2023-05-12",8.18,8.51,8.0,8.38,3338500.0],["2023-05-15",8.35,8.4,8.04,8.1,1956900.0],["2023-05-16",8.05,8.59,8.05,8.55,1739500.0],["2023-05-17",8.65,9.16,8.51,9.11,2318300.0],["2023-05-18",9.09,9.6,9.02,9.08,4362600.0],["2023-05-19",9.12,9.181,8.85,8.86,1123900.0],["2023-05-22",8.82,9.16,8.714,9.11,1197800.0],["2023-05-23",9.06,9.385,9.01,9.27,2118400.0],["2023-05-24",9.1,9.16,8.82,8.92,926300.0],["2023-05-25",9.29,9.32,8.8,9.09,1547100.0],["2023-05-26",9.16,9.56,9.16,9.49,1810500.0],["2023-05-30",9.69,9.83,9.165,9.24,2026300.0],["2023-05-31",9.11,9.55,9.04,9.5,5016600.0],["2023-06-01",9.48,9.6,9.245,9.39,2183200.0],["2023-06-02",9.54,9.66,9.24,9.66,1907100.0],["2023-06-05",9.6,9.68,9.29,9.4,1391100.0],["2023-06-06",9.32,9.87,9.28,9.65,3828400.0],["2023-06-07",9.73,9.95,9.635,9.87,1930400.0],["2023-06-08",9.88,10.28,9.81,10.1,2528600.0],["2023-06-09",10.2,10.22,10.03,10.1,1213800.0],["2023-06-12",10.27,10.52,10.2,10.29,2531500.0],["2023-06-13",10.46,10.76,10.43,10.73,2953500.0],["2023-06-14",10.68,10.85,10.54,10.64,2466000.0],["2023-06-15",10.48,10.51,10.1,10.24,2200000.0],["2023-06-16",10.35,10.35,9.63,9.83,6916800.0],["2023-06-20",9.8,9.85,8.96,9.21,3143200.0],["2023-06-21",9.13,9.15,8.795,8.86,2099700.0],["2023-06-22",8.77,9.35,8.72,9.25,1560800.0],["2023-06-23",9.055,9.19,9.0,9.03,5606400.0],["2023-06-26",9.0,9.18,8.95,9.01,1233200.0],["2023-06-27",9.01,9.325,8.82,9.32,1450200.0],["2023-06-28",9.2,9.65,9.15,9.5,1770500.0],["2023-06-29",9.59,9.63,9.31,9.42,1586200.0],["2023-06-30",9.58,9.6,9.29,9.4,3167600.0],["2023-07-03",9.46,9.48,9.22,9.44,846500.0],["2023-07-05",9.39,9.43,9.05,9.07,1017400.0],["2023-07-06",8.94,9.01,8.81,8.86,1143700.0],["2023-07-07",8.9,9.2,8.87,9.1,1070100.0],["2023-07-10",9.14,9.52,9.1,9.51,1296900.0],["2023-07-11",9.55,9.55,9.26,9.39,844600.0],["2023-07-12",9.6,9.61,9.4,9.51,1067200.0],["2023-07-13",9.6,9.71,9.475,9.63,1093800.0],["2023-07-14",9.66,9.77,9.38,9.45,1160700.0],["2023-07-17",9.49,9.78,9.41,9.72,905000.0],["2023-07-18",9.7,9.78,9.59,9.74,1115500.0],["2023-07-19",9.74,9.855,9.115,9.34,1568800.0],["2023-07-20",9.22,9.24,8.95,8.98,1368200.0],["2023-07-21",9.05,9.15,8.875,9.02,1744200.0],["2023-07-24",9.01,9.31,8.91,8.98,689400.0],["2023-07-25",9.01,9.21,9.0,9.16,654600.0],["2023-07-26",9.06,9.19,9.0,9.09,768300.0],["2023-07-27",9.25,9.404,8.94,8.97,972400.0],["2023-07-28",9.2,9.2,8.97,9.18,1700800.0],["2023-07-31",9.25,9.51,9.23,9.48,1301600.0],["2023-08-01",9.35,9.485,9.27,9.29,2094200.0],["2023-08-02",9.12,9.195,8.64,8.66,1580800.0],["2023-08-03",8.6,8.86,8.46,8.73,949800.0],["2023-08-04",8.74,8.925,8.585,8.79,876100.0],["2023-08-07",8.79,8.83,8.305,8.4,2086100.0],["2023-08-08",8.27,8.3,8.121,8.24,1766400.0],["2023-08-09",8.22,8.23,8.02,8.15,1609900.0],["2023-08-10",8.31,8.445,7.88,7.92,4124300.0],["2023-08-11",7.33,7.54,6.51,7.485,10138300.0],["2023-08-14",7.36,7.48,7.15,7.41,3153800.0],["2023-08-15",7.39,7.39,7.13,7.25,3110300.0],["2023-08-16",7.2,7.33,7.135,7.24,2777900.0],["2023-08-17",7.3,7.34,7.17,7.18,2123600.0],["2023-08-18",7.12,7.239,6.94,6.95,2533100.0],["2023-08-21",6.98,7.02,6.665,6.68,4035500.0],["2023-08-22",6.76,6.79,6.52,6.54,6353800.0],["2023-08-23",6.54,6.86,6.52,6.76,3506200.0],["2023-08-24",6.81,6.85,6.25,6.3,4488900.0],["2023-08-25",6.3,6.47,6.185,6.36,3282100.0],["2023-08-28",6.44,6.58,6.38,6.42,1634100.0],["2023-08-29",6.36,6.765,6.28,6.72,1801900.0],["2023-08-30",6.66,6.82,6.63,6.71,1457300.0],["2023-08-31",6.7,6.82,6.675,6.7,1679200.0],["2023-09-01",6.76,6.935,6.63,6.91,1477200.0],["2023-09-05",6.88,7.115,6.85,7.02,1754700.0],["2023-09-06",7.01,7.079,6.745,6.93,1607700.0],["2023-09-07",6.82,6.84,6.53,6.75,5805900.0],["2023-09-08",6.76,6.81,6.495,6.52,1845900.0],["2023-09-11",6.66,6.791,6.515,6.66,1730700.0],["2023-09-12",6.6,6.685,6.42,6.46,2246600.0],["2023-09-13",6.49,6.585,6.36,6.51,2925900.0],["2023-09-14",6.54,6.94,6.53,6.83,3684900.0],["2023-09-15",6.8,6.89,6.67,6.71,7616300.0],["2023-09-18",6.61,6.709,6.37,6.47,2027300.0],["2023-09-19",6.6,6.7,6.3,6.37,1620800.0],["2023-09-20",6.4,6.49,6.26,6.26,2234800.0],["2023-09-21",6.18,6.33,6.06,6.22,1731300.0],["2023-09-22",6.84,6.9,6.62,6.69,2918800.0],["2023-09-25",6.64,6.645,6.34,6.41,2688400.0],["2023-09-26",6.33,6.41,6.05,6.07,1943000.0],["2023-09-27",6.11,6.36,6.05,6.35,2462800.0],["2023-09-28",6.28,6.43,6.2,6.31,1566100.0],["2023-09-29",6.39,6.57,6.22,6.3,2541600.0],["2023-10-02",6.27,6.365,6.105,6.13,1420800.0],["2023-10-03",6.05,6.12,5.68,5.7,2220300.0],["2023-10-04",5.79,5.835,5.635,5.8,1630200.0],["2023-10-05",5.77,5.815,5.55,5.59,2320400.0],["2023-10-06",5.5,5.74,5.47,5.72,1711500.0],["2023-10-09",5.58,5.63,5.385,5.55,1430900.0],["2023-10-10",5.53,5.8,5.51,5.68,1277600.0],["2023-10-11",5.71,5.795,5.46,5.55,1163000.0],["2023-10-12",5.56,5.6,5.11,5.11,3291000.0],["2023-10-13",5.17,5.17,4.82,4.87,2749800.0],["2023-10-16",5.15,5.88,5.05,5.77,3805600.0],["2023-10-17",5.67,5.94,5.571,5.83,2599500.0],["2023-10-18",5.74,5.76,5.305,5.31,2115500.0],["2023-10-19",5.32,5.385,5.165,5.22,1574400.0],["2023-10-20",5.22,5.47,5.16,5.34,1903600.0],["2023-10-23",5.29,5.32,5.09,5.25,2506100.0],["2023-10-24",5.33,5.39,5.23,5.265,1281600.0],["2023-10-25",5.2,5.22,4.92,4.96,1592700.0],["2023-10-26",4.96,5.31,4.94,5.23,1956900.0],["2023-10-27",5.31,5.315,4.985,5.05,1276600.0],["2023-10-30",5.06,5.066,4.72,4.85,2423100.0],["2023-10-31",4.86,4.98,4.73,4.89,1779800.0],["2023-11-01",4.94,4.94,4.67,4.75,1500000.0],["2023-11-02",4.86,5.145,4.85,5.09,2007100.0],["2023-11-03",5.23,5.46,5.175,5.23,1827300.0],["2023-11-06",5.23,5.31,5.05,5.11,1472000.0],["2023-11-07",5.07,5.265,5.02,5.15,2276200.0],["2023-11-08",5.16,5.26,5.05,5.06,3974200.0],["2023-11-09",5.21,5.26,4.865,4.94,3877400.0],["2023-11-10",5.76,6.1,5.42,5.64,8606800.0],["2023-11-13",5.55,5.85,5.48,5.78,2651200.0],["2023-11-14",6.06,6.56,5.95,6.55,4238400.0],["2023-11-15",6.62,6.92,6.58,6.85,3796400.0],["2023-11-16",6.7,7.015,6.66,6.84,2946800.0],["2023-11-17",6.93,7.26,6.825,7.19,3298700.0],["2023-11-20",7.15,7.42,7.1,7.35,2870100.0],["2023-11-21",7.23,7.29,7.03,7.15,2823700.0],["2023-11-22",7.25,7.415,7.13,7.19,2353100.0],["2023-11-24",7.15,7.338,7.1,7.19,984900.0],["2023-11-27",7.1,7.32,7.0,7.16,1814200.0],["2023-11-28",7.15,7.21,7.031,7.18,1530800.0],["2023-11-29",7.31,7.749,7.26,7.63,2970600.0],["2023-11-30",7.69,7.76,7.42,7.46,2341300.0],["2023-12-01",7.51,7.53,7.12,7.48,2516900.0],["2023-12-04",7.43,7.59,7.212,7.58,2262900.0],["2023-12-05",7.47,7.48,7.11,7.2,2199800.0],["2023-12-06",7.37,7.58,7.195,7.35,1665200.0],["2023-12-07",7.43,7.58,7.3,7.54,1589700.0],["2023-12-08",7.5,7.76,7.41,7.75,1903200.0],["2023-12-11",7.71,7.79,7.59,7.77,3834200.0],["2023-12-12",7.73,7.825,7.6,7.74,2579200.0],["2023-12-13",7.72,7.87,7.47,7.87,2233500.0],["2023-12-14",8.0,8.225,7.77,8.22,4503100.0],["2023-12-15",8.38,8.44,7.94,8.15,5439600.0],["2023-12-18",8.21,8.5,8.05,8.46,3346400.0],["2023-12-19",8.51,8.55,8.28,8.4,2400800.0],["2023-12-20",8.31,8.33,7.84,7.85,2181900.0],["2023-12-21",8.05,8.365,7.95,8.35,2867000.0],["2023-12-22",8.41,8.69,8.25,8.41,1690300.0],["2023-12-26",8.45,8.63,8.28,8.57,1164600.0],["2023-12-27",8.57,8.62,8.4,8.47,1625800.0],["2023-12-28",8.48,8.55,8.295,8.4,1280900.0],["2023-12-29",8.38,8.38,8.065,8.11,1350900.0],["2024-01-02",7.97,7.995,7.475,7.58,2221600.0],["2024-01-03",7.46,7.53,7.26,7.35,2506600.0],["2024-01-04",6.92,7.26,6.705,7.07,4539800.0],["2024-01-05",7.01,7.17,6.86,7.08,2863800.0],["2024-01-08",7.1,7.66,7.079,7.51,2059100.0],["2024-01-09",7.35,7.635,7.31,7.5,1393600.0],["2024-01-10",7.47,7.487,7.055,7.21,1503300.0],["2024-01-11",7.17,7.249,6.83,7.12,1723300.0],["2024-01-12",7.2,7.33,6.94,6.96,1130700.0],["2024-01-16",6.88,6.93,6.71,6.79,2199100.0],["2024-01-17",6.66,6.69,6.52,6.64,1736700.0],["2024-01-18",6.83,6.9,6.64,6.85,1495700.0],["2024-01-19",6.93,7.13,6.79,7.1,1778200.0],["2024-01-22",7.2,7.32,6.815,7.14,3833600.0],["2024-01-23",7.31,7.51,7.17,7.24,1724500.0],["2024-01-24",7.42,7.5,6.745,6.87,3137800.0],["2024-01-25",7.0,7.06,6.73,6.79,1434700.0],["2024-01-26",6.79,6.94,6.515,6.52,1561400.0],["2024-01-29",6.55,6.79,6.48,6.775,1516100.0],["2024-01-30",6.75,6.75,6.4,6.4,1267800.0],["2024-01-31",6.29,6.425,6.04,6.07,2801700.0],["2024-02-01",6.19,6.215,5.94,6.15,2160000.0],["2024-02-02",6.07,6.13,5.9,6.07,1958900.0],["2024-02-05",6.01,6.2,5.94,6.15,1555100.0],["2024-02-06",6.14,6.55,6.132,6.51,1616300.0],["2024-02-07",6.58,6.63,6.33,6.54,1413000.0],["2024-02-08",6.55,7.27,6.521,7.2,2421000.0],["2024-02-09",7.29,7.52,7.24,7.49,1695500.0],["2024-02-12",7.52,7.725,7.47,7.49,1774000.0],["2024-02-13",7.05,7.29,6.89,6.94,1792200.0],["2024-02-14",7.16,7.44,7.13,7.37,1299500.0],["2024-02-15",7.45,7.65,7.365,7.46,1519800.0],["2024-02-16",7.34,7.475,7.18,7.36,1341700.0],["2024-02-20",7.17,7.26,7.12,7.24,1358800.0],["2024-02-21",7.07,7.18,6.92,7.06,2412800.0],["2024-02-22",7.25,7.38,6.84,6.89,4652900.0],["2024-02-23",5.7,6.23,5.66,5.93,9815800.0],["2024-02-26",6.04,6.7,5.93,6.25,5362600.0],["2024-02-27",6.33,6.39,6.12,6.22,5164900.0],["2024-02-28",6.13,6.14,5.92,6.075,2595700.0],["2024-02-29",6.17,6.27,6.05,6.19,3465600.0],["2024-03-01",6.24,6.87,6.22,6.86,3440800.0],["2024-03-04",6.96,6.98,6.74,6.77,2553800.0],["2024-03-05",6.62,6.67,6.23,6.3,2342800.0],["2024-03-06",6.49,6.74,6.23,6.51,1621200.0],["2024-03-07",6.62,6.95,6.59,6.92,2731600.0],["2024-03-08",6.99,7.03,6.721,6.81,2086200.0],["2024-03-11",6.72,7.04,6.72,7.02,1925800.0],["2024-03-12",7.1,7.11,6.81,7.03,2702900.0],["2024-03-13",6.92,7.08,6.86,6.87,1636700.0],["2024-03-14",6.85,6.85,6.32,6.34,1604200.0],["2024-03-15",6.21,6.385,6.16,6.18,5147500.0],["2024-03-18",6.18,6.34,6.13,6.23,1564500.0],["2024-03-19",6.14,6.455,6.03,6.29,1519900.0],["2024-03-20",6.31,6.54,6.24,6.53,1803300.0],["2024-03-21",6.85,7.1,6.64,6.64,3985600.0],["2024-03-22",6.56,6.56,6.14,6.2,3531500.0],["2024-03-25",6.1,6.35,6.1,6.34,2843700.0],["2024-03-26",6.43,6.46,6.26,6.39,2089400.0],["2024-03-27",6.47,6.775,6.225,6.77,2319200.0],["2024-03-28",6.74,7.135,6.73,7.08,3266700.0],["2024-04-01",7.08,7.2,6.96,7.2,2697000.0],["2024-04-02",7.0,7.08,6.305,6.39,2615700.0],["2024-04-03",6.36,6.57,6.29,6.395,1227100.0],["2024-04-04",6.57,6.65,6.26,6.42,3491900.0],["2024-04-05",6.37,6.755,6.32,6.72,3193000.0],["2024-04-08",6.8,7.02,6.7,6.77,1507200.0],["2024-04-09",6.89,7.14,6.89,7.11,1721900.0],["2024-04-10",6.75,6.77,6.44,6.51,3245000.0],["2024-04-11",6.55,6.61,6.365,6.57,3514600.0],["2024-04-12",6.5,6.5,6.3,6.37,1413900.0],["2024-04-15",6.36,6.415,5.99,6.0,3271700.0],["2024-04-16",5.94,6.035,5.81,5.85,2943400.0],["2024-04-17",5.89,6.03,5.751,5.78,2656500.0],["2024-04-18",5.76,5.77,5.47,5.54,3949500.0],["2024-04-19",5.44,5.5,5.285,5.36,4148500.0],["2024-04-22",5.36,5.46,5.07,5.11,7561300.0],["2024-04-23",5.14,5.53,4.99,5.21,8823300.0],["2024-04-24",5.4,5.57,5.25,5.54,7670500.0],["2024-04-25",5.51,5.59,5.235,5.47,2208300.0],["2024-04-26",5.46,5.79,5.43,5.6,2800300.0],["2024-04-29",5.67,5.89,5.58,5.81,1903900.0],["2024-04-30",5.69,5.82,5.59,5.62,2217100.0],["2024-05-01",5.5,5.805,5.44,5.48,1824400.0],["2024-05-02",5.6,5.82,5.46,5.81,1591100.0],["2024-05-03",6.0,6.2,5.9,5.97,1541700.0],["2024-05-06",6.04,6.14,5.965,6.13,1372000.0],["2024-05-07",6.12,6.29,6.01,6.01,1248600.0],["2024-05-08",5.88,5.96,5.785,5.82,1995500.0],["2024-05-09",5.82,5.905,5.715,5.79,4178800.0],["2024-05-10",5.35,6.24,5.31,5.76,7684500.0],["2024-05-13",5.81,5.845,5.48,5.66,3841500.0],["2024-05-14",5.8,6.12,5.73,6.01,5192400.0],["2024-05-15",6.13,6.23,5.91,6.09,2008100.0],["2024-05-16",6.12,6.22,5.98,6.13,1988800.0],["2024-05-17",6.17,6.43,6.06,6.33,3049000.0],["2024-05-20",6.33,6.455,6.245,6.37,1380900.0],["2024-05-21",6.26,6.365,6.2,6.33,1501800.0],["2024-05-22",6.4,6.66,6.37,6.54,2091100.0],["2024-05-23",6.56,6.718,6.12,6.2,1994600.0],["2024-05-24",6.27,6.63,6.22,6.44,1785800.0],["2024-05-28",6.5,6.88,6.45,6.7,2124300.0],["2024-05-29",6.46,6.78,6.45,6.66,4587400.0],["2024-05-30",6.65,6.9,6.65,6.75,1705300.0],["2024-05-31",6.81,6.975,6.6,6.67,2928400.0],["2024-06-03",6.82,7.74,6.665,7.55,17892600.0],["2024-06-04",7.44,7.55,7.06,7.54,3565000.0],["2024-06-05",7.66,7.82,7.598,7.8,2840600.0],["2024-06-06",7.75,7.79,7.475,7.67,1994500.0],["2024-06-07",7.51,7.67,7.25,7.43,1970400.0],["2024-06-10",7.3,7.51,7.25,7.42,2754500.0],["2024-06-11",7.35,7.42,7.26,7.35,1210300.0],["2024-06-12",7.625,7.8,7.435,7.47,2302900.0],["2024-06-13",7.49,7.52,7.16,7.39,2441800.0],["2024-06-14",7.25,7.298,7.0,7.05,1841600.0],["2024-06-17",6.93,6.95,6.34,6.83,3540100.0],["2024-06-18",6.8,6.8,6.42,6.495,1807100.0],["2024-06-20",6.41,6.43,6.135,6.175,2300400.0],["2024-06-21",6.07,6.4,6.07,6.38,6446700.0],["2024-06-24",6.33,6.35,6.03,6.08,3188000.0],["2024-06-25",6.12,6.24,6.02,6.09,2296600.0],["2024-06-26",6.1,6.36,6.0,6.34,1455200.0],["2024-06-27",6.3,6.34,6.16,6.19,1285000.0],["2024-06-28",6.21,6.385,6.15,6.17,6652300.0],["2024-07-01",6.17,6.22,5.95,6.21,2057800.0],["2024-07-02",6.21,6.25,6.01,6.12,1351900.0],["2024-07-03",6.14,6.205,6.06,6.12,632200.0],["2024-07-05",6.06,6.31,6.06,6.29,1047800.0],["2024-07-08",6.39,6.54,6.28,6.37,2658200.0],["2024-07-09",6.36,6.36,6.14,6.21,983100.0],["2024-07-10",6.29,6.47,6.175,6.46,1792000.0],["2024-07-11",6.69,6.75,6.475,6.56,3080300.0],["2024-07-12",6.65,6.69,6.39,6.42,2452100.0],["2024-07-15",6.51,7.24,6.49,7.16,3915100.0],["2024-07-16",7.22,7.45,7.04,7.42,4112900.0],["2024-07-17",7.2,7.34,6.97,6.99,1655800.0],["2024-07-18",7.03,7.12,6.465,6.63,1898500.0],["2024-07-19",6.6,6.7,6.24,6.25,1409400.0],["2024-07-22",6.33,6.43,6.22,6.41,2085600.0],["2024-07-23",6.32,6.5,6.24,6.43,1047200.0],["2024-07-24",6.3,6.46,6.03,6.06,2011200.0],["2024-07-25",6.05,6.3,5.97,6.03,1564300.0],["2024-07-26",6.23,6.23,6.05,6.2,1313700.0],["2024-07-29",6.33,6.52,6.1,6.14,2021100.0],["2024-07-30",6.14,6.18,5.91,6.01,1566500.0],["2024-07-31",6.18,6.23,5.93,5.98,2839300.0],["2024-08-01",5.9,5.95,5.35,5.41,3712500.0],["2024-08-02",5.17,5.25,5.01,5.175,2787200.0],["2024-08-05",4.8,5.075,4.74,4.9,2566500.0],["2024-08-06",5.02,5.08,4.75,4.9,2942700.0],["2024-08-07",5.13,5.155,4.64,4.66,2862800.0],["2024-08-08",4.72,4.885,4.64,4.83,2533100.0],["2024-08-09",4.8,4.805,4.24,4.42,5275500.0],["2024-08-12",4.43,4.44,4.1,4.105,3769200.0],["2024-08-13",4.19,4.205,3.96,4.06,3136200.0],["2024-08-14",4.12,4.18,3.915,3.94,3591300.0],["2024-08-15",4.09,4.2,3.97,4.0,3217000.0],["2024-08-16",4.01,4.22,3.97,4.15,4196000.0],["2024-08-19",4.16,4.185,3.98,4.16,2899100.0],["2024-08-20",4.11,4.22,4.045,4.16,2037200.0],["2024-08-21",4.18,4.29,4.03,4.27,3675300.0],["2024-08-22",4.3,4.3,4.05,4.08,3458300.0],["2024-08-23",4.08,4.28,4.075,4.09,2927000.0],["2024-08-26",4.14,4.275,4.01,4.22,2902600.0],["2024-08-27",4.17,4.26,4.1,4.12,2070600.0],["2024-08-28",4.1,4.11,3.79,3.89,4182200.0],["2024-08-29",3.94,4.19,3.929,4.14,1970400.0],["2024-08-30",4.21,4.24,4.09,4.15,2156300.0],["2024-09-03",4.1,4.13,3.73,3.78,4482800.0],["2024-09-04",3.75,3.93,3.74,3.895,2407100.0],["2024-09-05",3.86,3.905,3.76,3.84,2809200.0],["2024-09-06",3.8,3.85,3.5,3.51,3215400.0],["2024-09-09",3.51,3.54,3.21,3.22,4585700.0],["2024-09-10",3.25,3.36,3.16,3.18,5257900.0],["2024-09-11",3.16,3.45,3.16,3.42,4036000.0],["2024-09-12",3.44,3.665,3.38,3.61,2407500.0],["2024-09-13",3.69,3.92,3.65,3.91,2913400.0],["2024-09-16",3.91,3.91,3.67,3.82,1693000.0],["2024-09-17",3.87,3.995,3.78,3.81,1498400.0],["2024-09-18",3.82,3.97,3.67,3.76,1974100.0],["2024-09-19",3.91,4.03,3.82,3.84,2133300.0],["2024-09-20",3.78,3.79,3.6,3.63,4201000.0],["2024-09-23",3.64,3.65,3.52,3.58,1687100.0],["2024-09-24",3.61,3.79,3.6,3.77,2435600.0],["2024-09-25",3.75,3.8,3.641,3.71,2947600.0],["2024-09-26",3.8,4.1,3.8,4.06,2144600.0],["2024-09-27",4.15,4.31,4.07,4.17,2197900.0],["2024-09-30",4.12,4.169,3.92,3.99,2474000.0],["2024-10-01",3.97,3.994,3.71,3.75,1815100.0],["2024-10-02",3.73,4.0,3.67,3.96,2318000.0],["2024-10-03",3.86,3.9,3.735,3.84,1477800.0],["2024-10-04",3.95,3.97,3.74,3.84,5896000.0],["2024-10-07",3.83,3.885,3.72,3.83,2202800.0],["2024-10-08",3.77,3.819,3.685,3.74,1030900.0],["2024-10-09",3.73,3.75,3.675,3.71,851700.0],["2024-10-10",3.65,3.72,3.622,3.67,974400.0],["2024-10-11",3.66,3.78,3.66,3.77,1762700.0],["2024-10-14",3.79,3.8,3.59,3.62,1437100.0],["2024-10-15",3.62,3.645,3.505,3.53,1496600.0],["2024-10-16",3.6,3.61,3.493,3.55,1414200.0],["2024-10-17",3.55,3.59,3.45,3.56,1654100.0],["2024-10-18",3.6,3.686,3.59,3.67,2475100.0],["2024-10-21",3.65,3.65,3.42,3.47,2370600.0],["2024-10-22",3.44,3.578,3.38,3.54,3367300.0],["2024-10-23",3.62,3.64,3.38,3.44,2035300.0],["2024-10-24",3.44,3.48,3.39,3.42,1323000.0],["2024-10-25",3.45,3.65,3.43,3.48,2561800.0],["2024-10-28",3.56,3.6,3.46,3.5,1686600.0],["2024-10-29",3.49,3.72,3.485,3.71,2775000.0],["2024-10-30",3.72,3.785,3.595,3.61,2031200.0],["2024-10-31",3.61,3.61,3.29,3.31,2832100.0],["2024-11-01",3.31,3.49,3.25,3.49,2577600.0],["2024-11-04",3.48,3.54,3.36,3.37,1627600.0],["2024-11-05",3.34,3.36,3.18,3.33,3431800.0],["2024-11-06",3.47,3.54,3.36,3.49,2722400.0],["2024-11-07",3.5,3.56,3.395,3.43,2922800.0],["2024-11-08",4.64,5.52,4.6,5.48,36220600.0],["2024-11-11",5.57,5.57,4.78,5.08,9748700.0],["2024-11-12",5.02,5.095,4.66,4.75,4928800.0],["2024-11-13",4.78,4.865,4.68,4.73,4791300.0],["2024-11-14",4.74,4.84,4.23,4.46,4019200.0],["2024-11-15",4.44,4.7,4.35,4.46,2792200.0],["2024-11-18",4.4,4.44,4.01,4.09,2853300.0],["2024-11-19",4.12,4.7,4.07,4.69,3645700.0],["2024-11-20",4.63,4.63,4.475,4.55,1760200.0],["2024-11-21",4.585,4.73,4.4,4.65,2170100.0],["2024-11-22",4.67,5.07,4.63,4.98,2568400.0],["2024-11-25",5.1,5.43,5.05,5.4,4611000.0],["2024-11-26",5.48,5.53,4.95,5.0,2728400.0],["2024-11-27",5.05,5.18,4.89,5.03,1928700.0],["2024-11-29",5.12,5.37,5.063,5.23,1406000.0],["2024-12-02",5.25,5.395,5.11,5.28,2607800.0],["2024-12-03",4.112,4.5,3.99,4.03,32022100.0],["2024-12-04",3.96,4.02,3.67,3.825,36332900.0],["2024-12-05",3.85,4.12,3.75,3.97,14503100.0],["2024-12-06",4.01,4.4,4.01,4.29,8154100.0],["2024-12-09",4.32,4.47,4.14,4.21,3577700.0],["2024-12-10",4.21,4.425,3.98,4.33,5467900.0],["2024-12-11",4.44,4.525,4.21,4.51,7013600.0],["2024-12-12",4.51,4.75,4.35,4.45,3445300.0],["2024-12-13",4.45,4.56,4.24,4.43,2652500.0],["2024-12-16",4.43,4.43,4.21,4.36,2350700.0],["2024-12-17",4.37,4.469,4.22,4.39,2323100.0],["2024-12-18",4.42,4.64,4.035,4.12,5592400.0],["2024-12-19",4.18,4.265,4.043,4.14,3278600.0],["2024-12-20",4.06,4.31,4.05,4.1,4511200.0],["2024-12-23",4.2,4.36,3.97,4.1,5530400.0],["2024-12-24",4.14,4.33,4.028,4.24,1861600.0],["2024-12-26",4.22,4.45,4.21,4.42,2391900.0],["2024-12-27",4.49,4.57,4.29,4.34,3457000.0],["2024-12-30",4.25,4.3,4.09,4.1,3713300.0],["2024-12-31",4.11,4.24,4.01,4.05,4279300.0],["2025-01-02",4.17,4.29,4.05,4.21,4377800.0],["2025-01-03",4.24,4.62,4.19,4.59,5268000.0],["2025-01-06",4.73,4.82,4.53,4.66,5035400.0],["2025-01-07",4.69,4.82,4.51,4.55,5452900.0],["2025-01-08",4.49,4.525,4.22,4.28,4156000.0],["2025-01-10",4.37,4.37,4.15,4.16,5727900.0],["2025-01-13",4.1,4.15,3.91,3.99,4870700.0],["2025-01-14",4.04,4.1,3.835,3.9,2898200.0],["2025-01-15",4.05,4.58,4.05,4.4,8130900.0],["2025-01-16",4.4,4.54,4.31,4.31,1947400.0],["2025-01-17",4.44,4.545,4.245,4.28,2502800.0],["2025-01-21",4.37,4.499,4.2,4.37,2722400.0],["2025-01-22",4.39,4.44,4.25,4.26,1829200.0],["2025-01-23",4.2,4.37,4.18,4.36,3059400.0],["2025-01-24",4.23,4.44,4.195,4.27,3546100.0],["2025-01-27",4.18,4.35,4.08,4.18,3409000.0],["2025-01-28",4.2,4.33,4.085,4.19,2296700.0],["2025-01-29",4.18,4.24,4.09,4.15,3112000.0],["2025-01-30",4.22,4.255,4.09,4.23,2904600.0],["2025-01-31",4.23,4.38,4.065,4.1,5751800.0],["2025-02-03",3.99,4.1,3.88,4.0,4004300.0],["2025-02-04",4.02,4.22,4.01,4.19,1730300.0],["2025-02-05",4.21,4.34,4.175,4.32,1964500.0],["2025-02-06",4.29,4.4,4.19,4.27,2848800.0],["2025-02-07",4.27,4.37,4.185,4.28,2118500.0],["2025-02-10",4.34,4.39,3.96,3.97,3288100.0],["2025-02-11",3.95,4.04,3.76,3.78,3288000.0],["2025-02-12",3.75,3.82,3.48,3.63,7999700.0],["2025-02-13",3.69,3.97,3.675,3.89,2815700.0],["2025-02-14",3.93,3.945,3.785,3.86,2155600.0],["2025-02-18",3.87,4.09,3.855,4.03,2427000.0],["2025-02-19",4.0,4.11,3.943,4.05,2336800.0],["2025-02-20",4.08,4.109,3.875,3.91,3493900.0],["2025-02-21",3.79,3.805,3.24,3.41,15895200.0],["2025-02-24",3.46,3.575,3.39,3.505,4019300.0],["2025-02-25",3.47,3.47,3.2,3.29,4054600.0],["2025-02-26",3.33,3.4,3.18,3.2,2126600.0],["2025-02-27",3.21,3.23,3.02,3.02,3499900.0],["2025-02-28",3.04,3.135,2.93,3.01,10148300.0],["2025-03-03",3.06,3.07,2.66,2.77,5938700.0],["2025-03-04",2.66,2.705,2.43,2.62,6767700.0],["2025-03-05",2.79,3.12,2.71,3.07,5491200.0],["2025-03-06",2.96,3.03,2.87,2.94,3795500.0],["2025-03-07",2.92,2.98,2.8,2.93,2582700.0],["2025-03-10",2.85,2.96,2.68,2.74,3669300.0],["2025-03-11",2.74,2.79,2.53,2.58,3695400.0],["2025-03-12",2.65,2.69,2.53,2.57,4488300.0],["2025-03-13",2.55,2.62,2.35,2.39,3478700.0],["2025-03-14",2.42,2.45,2.29,2.34,8322300.0],["2025-03-17",2.35,2.53,2.31,2.49,3807600.0],["2025-03-18",2.44,2.48,2.27,2.27,4762100.0],["2025-03-19",2.27,2.38,2.26,2.33,2937400.0],["2025-03-20",2.32,2.36,2.17,2.22,3651000.0],["2025-03-21",2.19,2.27,2.115,2.23,5876500.0],["2025-03-24",2.3,2.41,2.22,2.35,5626200.0],["2025-03-25",2.34,2.43,2.21,2.23,3338000.0],["2025-03-26",2.24,2.259,2.133,2.16,2487300.0],["2025-03-27",2.16,2.27,2.05,2.26,4654700.0],["2025-03-28",2.23,2.235,2.03,2.11,5309200.0],["2025-03-31",2.02,2.07,2.01,2.035,2151200.0],["2025-04-01",2.02,2.04,1.9,1.98,4446400.0],["2025-04-02",1.92,2.13,1.91,2.12,3284900.0],["2025-04-03",1.95,2.0,1.905,1.915,6853000.0],["2025-04-04",1.86,1.86,1.56,1.6,7409500.0],["2025-04-07",1.532,2.015,1.53,1.79,5959500.0],["2025-04-08",1.93,1.95,1.6,1.66,6095400.0],["2025-04-09",1.62,2.09,1.615,1.995,3971900.0],["2025-04-10",1.95,1.95,1.74,1.9,3492600.0],["2025-04-11",1.93,2.09,1.86,2.08,2560700.0],["2025-04-14",2.14,2.157,1.89,2.0,4282200.0],["2025-04-15",1.98,2.03,1.87,1.91,3442900.0],["2025-04-16",1.89,1.92,1.783,1.86,2961000.0],["2025-04-17",1.87,1.93,1.82,1.91,2381400.0],["2025-04-21",1.83,1.86,1.76,1.83,2098700.0],["2025-04-22",1.88,1.88,1.813,1.85,1817200.0],["2025-04-23",1.95,2.03,1.81,1.82,3305600.0],["2025-04-24",1.91,2.05,1.905,2.0,2169000.0],["2025-04-25",1.94,2.0,1.93,2.0,1352500.0],["2025-04-28",1.98,2.06,1.92,2.01,1177000.0],["2025-04-29",1.98,2.03,1.94,1.99,1416300.0],["2025-04-30",1.95,2.005,1.9,1.99,1754400.0],["2025-05-01",2.01,2.02,1.9,1.91,1733900.0],["2025-05-02",1.96,2.06,1.94,2.02,2465200.0],["2025-05-05",2.02,2.1,2.0,2.01,1809100.0],["2025-05-06",1.96,2.08,1.96,2.07,1817600.0],["2025-05-07",2.06,2.15,2.03,2.14,2308700.0],["2025-05-08",2.2,2.35,2.18,2.33,2854500.0],["2025-05-09",2.35,2.53,2.31,2.33,3210600.0],["2025-05-12",2.52,2.71,2.52,2.64,7156300.0],["2025-05-13",2.44,2.7,2.39,2.68,7750100.0],["2025-05-14",2.65,2.83,2.63,2.74,3569700.0],["2025-05-15",2.75,2.805,2.59,2.78,3513500.0],["2025-05-16",2.76,2.785,2.65,2.7,2150700.0],["2025-05-19",2.63,2.647,2.55,2.64,1671600.0],["2025-05-20",2.64,2.65,2.41,2.52,2933300.0],["2025-05-21",2.43,2.485,2.3,2.32,2078700.0],["2025-05-22",2.32,2.45,2.3,2.42,2062200.0],["2025-05-23",2.34,2.46,2.29,2.42,1489700.0],["2025-05-27",2.5,2.67,2.47,2.6,3411000.0],["2025-05-28",2.6,2.875,2.57,2.85,3584500.0],["2025-05-29",2.9,3.0,2.83,2.84,5969600.0],["2025-05-30",2.8,2.8,2.575,2.65,7279600.0],["2025-06-02",2.61,2.63,2.505,2.61,2088400.0],["2025-06-03",2.61,2.72,2.56,2.67,2363400.0],["2025-06-04",2.68,2.965,2.6,2.92,4706000.0],["2025-06-05",2.93,2.93,2.69,2.74,2260400.0],["2025-06-06",2.79,2.96,2.79,2.87,2523000.0],["2025-06-09",2.95,3.05,2.91,3.03,2816100.0],["2025-06-10",3.05,3.33,2.97,3.25,4835700.0],["2025-06-11",3.34,3.385,3.161,3.23,4456900.0],["2025-06-12",3.23,3.68,3.22,3.46,9923500.0],["2025-06-13",3.3,3.419,3.175,3.19,4036200.0],["2025-06-16",3.25,3.56,3.245,3.41,3244500.0],["2025-06-17",3.34,3.39,3.135,3.16,4067100.0],["2025-06-18",3.16,3.329,3.125,3.21,2890400.0],["2025-06-20",3.28,3.34,3.16,3.17,6294600.0],["2025-06-23",3.13,3.15,2.97,3.13,3453700.0],["2025-06-24",3.21,3.415,3.15,3.29,3145000.0],["2025-06-25",3.83,4.15,3.58,3.83,12235900.0],["2025-06-26",3.87,3.93,3.34,3.84,5061900.0],["2025-06-27",3.93,4.0,3.56,3.64,6975000.0],["2025-06-30",3.65,3.71,3.441,3.56,4171900.0],["2025-07-01",3.52,3.78,3.43,3.65,3773300.0],["2025-07-02",3.65,3.73,3.49,3.7,4272500.0],["2025-07-03",3.71,3.875,3.65,3.74,1852000.0],["2025-07-07",3.65,3.66,3.5,3.54,2056800.0],["2025-07-08",3.58,3.93,3.57,3.78,3438400.0],["2025-07-09",3.83,4.08,3.75,3.86,3395900.0],["2025-07-10",3.85,4.01,3.8,3.86,2330700.0],["2025-07-11",3.85,3.95,3.75,3.85,2462000.0],["2025-07-14",3.78,3.87,3.67,3.84,2251700.0],["2025-07-15",3.9,4.225,3.895,4.0,4566400.0],["2025-07-16",4.07,4.58,3.92,4.47,9935200.0],["2025-07-17",4.47,5.035,4.4,4.92,9895800.0],["2025-07-18",4.97,5.09,4.655,4.68,5759100.0],["2025-07-21",4.72,4.795,4.39,4.41,4719700.0],["2025-07-22",4.39,4.5,4.1,4.3,6281500.0],["2025-07-23",4.32,4.64,4.225,4.52,5243200.0],["2025-07-24",4.52,4.55,4.18,4.27,4036800.0],["2025-07-25",4.24,4.267,4.13,4.18,2377700.0],["2025-07-28",4.25,4.31,4.155,4.28,2195300.0],["2025-07-29",4.29,4.389,4.08,4.09,3519900.0],["2025-07-30",4.11,4.16,3.83,3.88,4374100.0],["2025-07-31",3.84,4.005,3.832,3.91,3204700.0],["2025-08-01",3.75,3.815,3.6,3.74,3385100.0],["2025-08-04",3.825,3.945,3.75,3.81,2370900.0],["2025-08-05",3.82,3.89,3.62,3.64,4516200.0],["2025-08-06",3.59,3.664,3.49,3.63,3525900.0],["2025-08-07",3.75,3.89,3.74,3.82,6105000.0],["2025-08-08",3.9,4.15,3.655,4.02,8811300.0],["2025-08-11",4.03,4.06,3.87,3.89,3234900.0],["2025-08-12",3.97,4.515,3.875,4.42,5657600.0],["2025-08-13",4.52,4.785,4.5,4.76,6600200.0],["2025-08-14",4.66,4.785,4.53,4.69,3823900.0],["2025-08-15",4.74,4.75,4.5,4.52,3237400.0],["2025-08-18",4.5,4.57,4.36,4.38,2167100.0],["2025-08-19",4.42,4.42,4.21,4.26,3330500.0],["2025-08-20",4.18,4.34,4.04,4.32,2945800.0],["2025-08-21",4.29,4.39,4.26,4.28,2893700.0],["2025-08-22",4.36,4.72,4.34,4.62,3642400.0],["2025-08-25",4.58,4.69,4.52,4.58,2193700.0],["2025-08-26",4.58,4.79,4.56,4.64,6614200.0],["2025-08-27",4.58,4.695,4.53,4.64,2280500.0],["2025-08-28",4.64,4.82,4.595,4.72,3224800.0],["2025-08-29",4.69,4.765,4.49,4.53,3020500.0],["2025-09-02",4.365,4.4,4.165,4.36,3520600.0],["2025-09-03",4.35,4.36,4.24,4.31,2024400.0],["2025-09-04",4.31,4.315,4.235,4.28,1726500.0],["2025-09-05",4.38,4.415,4.24,4.3,2581100.0],["2025-09-08",4.3,4.325,4.09,4.24,3066200.0],["2025-09-09",4.22,4.23,4.0,4.05,3009500.0],["2025-09-10",4.1,4.125,3.92,3.98,2915400.0],["2025-09-11",4.0,4.1,3.89,3.9,2669300.0],["2025-09-12",3.915,3.95,3.805,3.88,6439500.0],["2025-09-15",3.935,4.016,3.82,3.87,2823700.0],["2025-09-16",3.84,3.915,3.75,3.8,3530800.0],["2025-09-17",3.8,3.928,3.68,3.76,6247600.0],["2025-09-18",3.84,3.9,3.75,3.79,3901400.0],["2025-09-19",3.78,3.795,3.61,3.63,8750100.0],["2025-09-22",3.63,4.09,3.6,4.06,5097400.0],["2025-09-23",4.13,4.15,3.875,3.98,5158800.0],["2025-09-24",3.99,4.01,3.901,3.96,3151800.0],["2025-09-25",3.84,3.96,3.78,3.93,5496400.0],["2025-09-26",3.9,4.07,3.84,4.02,2680600.0],["2025-09-29",4.06,4.169,3.88,3.94,5311200.0],["2025-09-30",3.96,4.09,3.925,4.07,2368100.0],["2025-10-01",4.0,4.07,3.88,4.01,3481300.0],["2025-10-02",4.08,4.35,4.06,4.25,4410100.0],["2025-10-03",4.27,4.4,4.23,4.28,3177500.0],["2025-10-06",4.4,4.52,4.3,4.38,3446300.0],["2025-10-07",4.41,4.57,4.305,4.42,3053600.0],["2025-10-08",4.4,4.7,4.4,4.54,4707200.0],["2025-10-09",4.55,4.71,4.374,4.44,2451100.0],["2025-10-10",4.42,4.5,4.1,4.15,4792600.0],["2025-10-13",4.42,4.72,4.377,4.69,4960400.0],["2025-10-14",4.635,5.76,4.59,5.56,15305800.0],["2025-10-15",5.795,6.04,5.595,5.89,13121500.0],["2025-10-16",6.005,6.05,5.46,5.51,6988700.0],["2025-10-17",5.3,5.48,5.24,5.32,4695400.0],["2025-10-20",5.465,6.02,5.39,6.0,8903100.0],["2025-10-21",5.9,5.93,5.61,5.63,9640900.0],["2025-10-22",5.47,5.53,5.155,5.35,4497000.0],["2025-10-23",5.35,5.67,5.28,5.5,3741300.0],["2025-10-24",5.68,5.71,5.5,5.61,2677300.0],["2025-10-27",5.83,5.87,5.555,5.57,3753100.0],["2025-10-28",5.55,5.66,5.37,5.465,2928700.0],["2025-10-29",5.53,5.97,5.47,5.76,7497400.0],["2025-10-30",5.56,5.61,5.215,5.24,4104000.0],["2025-10-31",5.23,5.39,5.215,5.38,3480700.0],["2025-11-03",5.38,5.398,5.055,5.14,3298900.0],["2025-11-04",4.9,5.015,4.68,4.72,5013900.0],["2025-11-05",4.71,4.88,4.58,4.8,3341700.0],["2025-11-06",4.86,4.95,4.55,4.66,6810300.0],["2025-11-07",4.41,4.9,4.22,4.68,6340600.0],["2025-11-10",4.75,4.87,4.3,4.33,5766800.0],["2025-11-11",4.32,4.33,4.045,4.15,3748800.0],["2025-11-12",4.22,4.385,4.12,4.27,3491300.0],["2025-11-13",4.18,4.2,3.78,3.94,5774000.0],["2025-11-14",3.76,3.99,3.76,3.845,3023900.0],["2025-11-17",3.76,3.89,3.57,3.62,4559700.0],["2025-11-18",3.53,3.62,3.42,3.44,4173200.0],["2025-11-19",3.45,3.65,3.405,3.43,2458800.0],["2025-11-20",3.6,3.68,3.29,3.31,4293900.0],["2025-11-21",3.3,3.43,3.15,3.29,5793800.0],["2025-11-24",3.3,3.44,3.29,3.4,3083200.0],["2025-11-25",3.42,3.49,3.3,3.47,1941200.0],["2025-11-26",3.47,3.59,3.435,3.49,2370200.0],["2025-11-28",3.51,3.6,3.48,3.56,1547300.0],["2025-12-01",3.51,3.61,3.44,3.48,2260300.0],["2025-12-02",3.54,3.87,3.511,3.83,3564400.0],["2025-12-03",3.87,4.38,3.85,4.35,6451500.0],["2025-12-04",4.33,4.63,4.272,4.61,3312300.0],["2025-12-05",4.64,4.76,4.5,4.62,3670100.0],["2025-12-08",4.75,4.75,4.39,4.48,2581500.0],["2025-12-09",4.47,4.6,4.375,4.4,2659900.0],["2025-12-10",4.4,4.615,4.36,4.41,2414800.0],["2025-12-11",4.39,4.525,4.3,4.48,3333400.0],["2025-12-12",4.48,4.48,4.24,4.29,2218000.0],["2025-12-15",4.32,4.348,4.01,4.11,2795200.0],["2025-12-16",4.04,4.18,3.88,3.98,2577600.0],["2025-12-17",3.985,4.055,3.75,3.8,3433600.0],["2025-12-18",3.91,3.97,3.655,3.68,4435400.0],["2025-12-19",3.71,3.82,3.68,3.79,4965600.0],["2025-12-22",3.79,3.95,3.73,3.82,2200700.0],["2025-12-23",3.76,3.809,3.59,3.7,2009900.0],["2025-12-24",3.675,3.79,3.675,3.76,1126400.0],["2025-12-26",3.76,3.76,3.67,3.74,1407700.0],["2025-12-29",3.64,3.72,3.56,3.63,2156700.0],["2025-12-30",3.66,3.66,3.56,3.57,1444700.0],["2025-12-31",3.57,3.63,3.52,3.53,1719400.0],["2026-01-02",3.64,3.74,3.58,3.7,1710700.0],["2026-01-05",3.72,3.78,3.605,3.66,3762100.0],["2026-01-06",3.7,4.04,3.66,4.0,3642600.0],["2026-01-07",3.94,4.16,3.917,4.05,3115900.0],["2026-01-08",3.97,4.01,3.85,3.88,2209200.0],["2026-01-09",3.94,3.99,3.78,3.96,2237500.0],["2026-01-12",3.94,4.01,3.82,3.9,3277900.0],["2026-01-13",3.97,4.13,3.83,4.11,3077500.0],["2026-01-14",4.07,4.4,4.07,4.25,4755800.0],["2026-01-15",4.36,4.4,4.19,4.23,1782400.0],["2026-01-16",4.3,4.47,4.24,4.28,3148500.0],["2026-01-20",4.058,4.275,4.01,4.18,2049800.0],["2026-01-21",4.205,4.31,4.035,4.25,3160100.0],["2026-01-22",4.35,4.605,4.28,4.58,4673800.0],["2026-01-23",4.58,4.685,4.4,4.47,2991200.0],["2026-01-26",4.43,4.49,4.3,4.48,1825700.0],["2026-01-27",4.52,4.605,4.465,4.57,1833100.0],["2026-01-28",4.7,4.74,4.3,4.32,2444300.0],["2026-01-29",4.338,4.34,4.08,4.29,2365700.0],["2026-01-30",4.16,4.24,4.045,4.1,2936800.0],["2026-02-02",4.05,4.195,3.915,3.96,1927700.0],["2026-02-03",3.96,4.01,3.565,3.87,3401000.0],["2026-02-04",3.82,3.95,3.64,3.86,3591600.0],["2026-02-05",3.77,3.86,3.61,3.64,2759800.0],["2026-02-06",3.8,4.04,3.775,3.95,3310700.0],["2026-02-09",3.95,4.015,3.83,3.92,1954600.0],["2026-02-10",3.9,4.11,3.81,3.82,2055700.0],["2026-02-11",3.89,3.93,3.665,3.87,2815300.0],["2026-02-12",3.84,3.87,3.51,3.7,3941500.0],["2026-02-13",3.77,3.91,3.705,3.75,3103200.0],["2026-02-17",3.68,3.859,3.615,3.8,2887600.0],["2026-02-18",3.81,3.86,3.675,3.7,4530500.0],["2026-02-19",3.65,3.65,3.335,3.43,5780300.0],["2026-02-20",3.84,3.9,3.41,3.63,9709900.0],["2026-02-23",3.535,3.54,3.265,3.44,5676200.0],["2026-02-24",3.44,3.675,3.43,3.53,2939400.0],["2026-02-25",3.6,3.67,3.53,3.6,2091900.0],["2026-02-26",3.61,3.7,3.5,3.69,2901700.0],["2026-02-27",3.61,3.7,3.52,3.66,4105400.0],["2026-03-02",3.53,3.675,3.37,3.4,2833300.0],["2026-03-03",3.29,3.35,3.12,3.16,2797900.0],["2026-03-04",2.64,2.69,2.32,2.58,46184800.0],["2026-03-05",2.6,2.72,2.55,2.57,9874800.0],["2026-03-06",2.51,2.62,2.49,2.59,5974600.0],["2026-03-09",2.5,2.65,2.415,2.59,3724000.0],["2026-03-10",2.58,2.63,2.515,2.61,5041900.0],["2026-03-11",2.6,2.69,2.53,2.59,3937700.0],["2026-03-12",2.51,2.57,2.43,2.44,4174800.0],["2026-03-13",2.5,2.59,2.46,2.48,14349200.0],["2026-03-16",2.56,2.6,2.49,2.58,4287800.0],["2026-03-17",2.59,2.68,2.53,2.62,3541300.0],["2026-03-18",2.61,2.635,2.55,2.58,2398700.0],["2026-03-19",2.55,2.66,2.49,2.61,2657100.0],["2026-03-20",2.595,2.69,2.49,2.56,6315800.0],["2026-03-23",2.61,2.665,2.52,2.6,3506500.0],["2026-03-24",2.57,2.95,2.57,2.93,5498600.0],["2026-03-25",3.025,3.23,3.01,3.16,5561600.0],["2026-03-26",3.08,3.37,3.08,3.24,5447300.0],["2026-03-27",3.17,3.24,3.115,3.19,4005500.0],["2026-03-30",3.2,3.26,2.97,3.05,3758600.0],["2026-03-31",3.11,3.25,3.05,3.22,2317700.0],["2026-04-01",3.31,3.39,3.03,3.08,2934900.0],["2026-04-02",2.95,3.15,2.91,3.13,1556100.0],["2026-04-06",3.11,3.14,2.89,2.94,2997600.0],["2026-04-07",2.88,2.925,2.77,2.89,2601900.0],["2026-04-08",3.17,3.2,2.8,2.81,3452300.0],["2026-04-09",2.81,2.86,2.72,2.83,2473900.0],["2026-04-10",2.88,2.94,2.82,2.91,2229700.0],["2026-04-13",2.89,2.97,2.85,2.96,2528900.0],["2026-04-14",3.04,3.11,2.89,2.95,3162100.0],["2026-04-15",2.94,3.12,2.9,2.97,3194600.0],["2026-04-16",3.02,3.3,2.98,3.29,4279200.0],["2026-04-17",3.39,3.435,3.305,3.38,3681200.0],["2026-04-20",3.33,3.47,3.33,3.39,2203700.0],["2026-04-21",3.43,3.515,3.35,3.38,2961300.0],["2026-04-22",3.43,3.48,3.31,3.4,2764800.0],["2026-04-23",3.455,3.72,3.4,3.43,7574000.0],["2026-04-24",3.7,3.975,3.61,3.66,11442700.0],["2026-04-27",3.82,4.22,3.75,3.96,16939200.0],["2026-04-28",3.72,3.93,3.56,3.84,3916700.0],["2026-04-29",4.035,4.18,3.925,4.09,6551800.0],["2026-04-30",4.1,4.62,4.04,4.51,9258400.0],["2026-05-01",4.48,4.56,4.355,4.39,4158400.0],["2026-05-04",4.32,4.46,4.22,4.36,4830500.0],["2026-05-05",4.45,4.695,4.45,4.61,5299000.0],["2026-05-06",4.61,4.63,4.26,4.59,4629300.0],["2026-05-07",4.61,4.69,4.35,4.49,4997500.0],["2026-05-08",4.305,4.36,3.95,4.3,5828900.0],["2026-05-11",4.27,4.82,4.27,4.74,7174500.0],["2026-05-12",4.66,4.74,4.3,4.61,7349300.0],["2026-05-13",4.62,4.735,4.48,4.51,6283300.0],["2026-05-14",4.51,4.54,4.31,4.32,4582000.0],["2026-05-15",4.19,4.3,4.075,4.19,3919600.0],["2026-05-18",4.175,4.205,3.85,3.91,4549700.0],["2026-05-19",3.8,3.87,3.72,3.78,2855000.0],["2026-05-20",3.85,4.005,3.8,3.92,4409900.0],["2026-05-21",3.93,4.235,3.86,4.18,5087900.0],["2026-05-22",4.2,5.14,4.2,4.81,14017100.0],["2026-05-26",4.849,5.27,4.7,5.07,10462500.0],["2026-05-27",5.06,5.176,4.83,5.16,6883300.0],["2026-05-28",5.18,5.485,5.075,5.34,9015900.0],["2026-05-29",5.399,5.43,4.885,4.99,4920300.0],["2026-06-01",4.9,5.145,4.82,4.87,4463900.0],["2026-06-02",4.95,5.3,4.92,5.1,5573500.0],["2026-06-03",5.09,5.14,4.845,4.88,4641600.0],["2026-06-04",4.71,4.9,4.63,4.8,4211900.0],["2026-06-05",4.665,4.67,4.0,4.05,5358200.0],["2026-06-08",4.22,4.52,4.13,4.47,10506200.0],["2026-06-09",4.56,4.62,3.78,4.02,5980500.0],["2026-06-10",4.02,4.32,3.881,3.94,7272200.0],["2026-06-11",4.015,4.11,3.83,3.99,3970700.0],["2026-06-12",3.98,4.11,3.92,4.1,2852800.0],["2026-06-15",4.31,4.39,4.08,4.13,3847400.0],["2026-06-16",4.11,4.29,3.91,3.93,3813900.0],["2026-06-17",4.0,4.13,3.875,3.93,3997400.0],["2026-06-18",4.05,4.29,3.96,4.25,14485500.0],["2026-06-22",4.18,4.22,4.025,4.05,3795400.0],["2026-06-23",3.82,4.0,3.7,3.71,4383800.0],["2026-06-24",3.73,3.77,3.5,3.57,5035300.0],["2026-06-25",3.66,3.73,3.43,3.69,5516900.0],["2026-06-26",3.55,3.74,3.48,3.55,10167900.0],["2026-06-29",3.55,3.778,3.38,3.76,4239000.0],["2026-06-30",3.75,4.535,3.702,4.49,13626200.0],["2026-07-01",4.33,4.79,4.28,4.54,7638100.0],["2026-07-02",4.6,4.685,4.185,4.33,8460000.0],["2026-07-06",4.41,4.85,4.35,4.63,6360360.502589],["2026-07-07",4.4,4.59,3.995,4.12,8198674.497159],["2026-07-08",4.07,4.38,4.005,4.37,5433238.10588],["2026-07-09",4.52,4.73,4.415,4.71,5705825.362002],["2026-07-10",4.664,4.7109,4.385,4.44,3391771.113872],["2026-07-13",4.33,4.44,4.09,4.12,4389526.425477],["2026-07-14",4.31,4.35,4.11,4.17,5600539.081685],["2026-07-15",4.17,4.2494,3.88,4.02,4703279.851939],["2026-07-16",4,4,3.74,3.81,4638290.705684],["2026-07-17",3.65,3.96,3.62,3.83,4252980.084152],["2026-07-20",3.9,3.9099,3.735,3.77,1848772.622955],["2026-07-21",3.85,3.95,3.785,3.86,3219223.959406],["2026-07-22",3.74,3.875,3.74,3.79,2688661.125717],["2026-07-23",3.72,3.785,3.58,3.64,2940362.028445],["2026-07-24",3.64,3.65,3.465,3.47,3488294.590738],["2026-07-27",3.51,3.57,3.25,3.44,4695739.721608],["2026-07-28",3.29,3.32,3.06,3.21,5562129.79116],["2026-07-29",3.2127,3.22,2.98,3.01,4186668.684351],["2026-07-30",3.15,3.245,3.015,3.16,5864125.175497],["2026-07-31",3.27,3.3,3,3.23,7401937.074366],["2026-08-03",3.23,3.465,3.15,3.39,11945176.199348],["2026-08-04",3.62,3.7,3.525,3.64,5212942.850631],["2026-08-05",3.52,3.56,3.3703,3.39,4747066.272148],["2026-08-06",3.35,3.555,3.29,3.43,7196924.806721],["2026-08-07",4.1,4.12,3.76,4.04,9416165.207498],["2026-08-10",3.9,4,3.64,3.665,2839714.571653],["2026-08-11",3.78,3.935,3.715,3.81,4023760.339746],["2026-08-12",3.94,4.19,3.78,4.01,9573334.705642],["2026-08-13",3.96,4.36,3.92,4.14,12287764.858676]]}