{"t":"IQ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-29",18.2,18.5,15.44,15.55,79752900.0],["2018-04-02",16.19,16.48,15.62,15.7,15287800.0],["2018-04-03",16.35,16.5,15.9,16.0,7994100.0],["2018-04-04",15.36,15.8,15.3,15.67,9866600.0],["2018-04-05",16.02,16.231,15.91,16.04,4216500.0],["2018-04-06",15.97,16.05,15.82,16.02,3493800.0],["2018-04-09",16.25,16.51,16.02,16.41,4265700.0],["2018-04-10",16.74,17.74,16.52,17.41,7024400.0],["2018-04-11",17.45,18.18,17.2,18.07,9231100.0],["2018-04-12",18.5,19.4,18.2,19.04,12292700.0],["2018-04-13",19.3,19.41,18.3,19.34,10007700.0],["2018-04-16",19.5,19.94,19.1,19.74,6404800.0],["2018-04-17",20.0,20.5,19.5,19.63,9237200.0],["2018-04-18",19.75,19.75,18.67,18.95,5473800.0],["2018-04-19",18.75,18.75,18.23,18.34,5656700.0],["2018-04-20",18.17,18.27,17.64,17.81,3565600.0],["2018-04-23",18.06,18.859,18.0,18.24,4250600.0],["2018-04-24",19.01,19.25,18.5,18.53,5376700.0],["2018-04-25",18.5,18.75,17.75,18.01,3328900.0],["2018-04-26",18.69,18.8,18.2,18.75,6566200.0],["2018-04-27",18.62,19.08,17.44,17.99,6838100.0],["2018-04-30",18.18,18.6,17.88,18.03,2659800.0],["2018-05-01",17.92,18.0,17.29,17.6,2653200.0],["2018-05-02",17.7,17.79,16.97,17.3,2471800.0],["2018-05-03",17.23,17.3,15.79,16.39,10376600.0],["2018-05-04",16.74,16.74,16.02,16.17,5002400.0],["2018-05-07",16.25,16.98,16.2,16.34,3929100.0],["2018-05-08",16.8,16.84,16.3,16.72,3474100.0],["2018-05-09",17.0,18.73,16.93,18.62,6231000.0],["2018-05-10",18.8,23.15,18.67,20.72,20345600.0],["2018-05-11",21.81,22.4,20.0,20.52,12479700.0],["2018-05-14",21.0,22.23,20.9,21.83,11584000.0],["2018-05-15",21.69,22.35,21.17,21.43,9922700.0],["2018-05-16",21.52,21.59,20.1,20.43,10603000.0],["2018-05-17",20.74,21.1,19.7,20.33,7870300.0],["2018-05-18",20.28,20.67,19.91,20.08,6679400.0],["2018-05-21",20.58,20.99,20.0,20.26,6694100.0],["2018-05-22",20.51,22.65,20.4,22.52,13962600.0],["2018-05-23",22.11,23.6,22.01,23.0,13464500.0],["2018-05-24",23.0,23.76,22.9,22.94,9450500.0],["2018-05-25",22.91,23.05,22.28,22.79,5005700.0],["2018-05-29",22.8,23.24,22.6,23.08,6840500.0],["2018-05-30",23.57,25.99,23.301,25.71,16874000.0],["2018-05-31",26.264,26.45,24.43,25.3,13954800.0],["2018-06-01",25.8,28.94,25.58,28.46,21683500.0],["2018-06-04",29.87,32.4,28.05,29.19,41717000.0],["2018-06-05",29.5,29.72,27.75,29.26,20472100.0],["2018-06-06",30.05,30.15,28.6,29.0,15916300.0],["2018-06-07",29.0,30.99,29.0,30.85,17517200.0],["2018-06-08",30.7,34.35,30.124,32.82,33587900.0],["2018-06-11",34.28,35.546,33.55,34.51,32281000.0],["2018-06-12",35.85,35.95,33.62,34.52,23119200.0],["2018-06-13",34.98,35.24,34.18,34.75,15276200.0],["2018-06-14",35.45,40.9,35.04,40.51,45242200.0],["2018-06-15",40.545,43.234,37.57,40.16,61965400.0],["2018-06-18",39.9,43.95,39.11,43.93,42030300.0],["2018-06-19",43.01,46.23,40.5,42.58,58605800.0],["2018-06-20",45.19,45.5,41.41,44.2,43572400.0],["2018-06-21",43.991,44.46,37.8,38.83,57277900.0],["2018-06-22",38.89,39.8,35.11,36.29,52776400.0],["2018-06-25",33.39,34.55,32.6,32.88,42472700.0],["2018-06-26",34.881,36.04,33.85,36.03,34969900.0],["2018-06-27",37.52,38.3,31.0,31.22,52691000.0],["2018-06-28",30.75,33.2,30.2,31.95,40945500.0],["2018-06-29",33.498,33.75,31.71,32.3,23663400.0],["2018-07-02",31.69,32.99,30.91,32.8,19951000.0],["2018-07-03",33.12,34.21,32.55,32.98,17959100.0],["2018-07-05",31.1,33.5,30.3,31.19,30124600.0],["2018-07-06",29.32,31.17,28.94,29.92,37612200.0],["2018-07-09",30.82,32.35,29.82,31.82,35544000.0],["2018-07-10",31.47,32.42,30.8,31.17,28030700.0],["2018-07-11",30.04,31.98,30.01,31.64,28357700.0],["2018-07-12",32.2,35.08,31.83,35.04,49430200.0],["2018-07-13",34.5,35.4,33.23,33.95,26115200.0],["2018-07-16",34.63,37.0,34.2,36.93,39050000.0],["2018-07-17",35.2,37.75,35.01,37.0,34024900.0],["2018-07-18",37.47,38.11,35.55,35.96,29555300.0],["2018-07-19",35.497,36.15,32.51,32.65,32400000.0],["2018-07-20",32.67,33.52,31.6,33.27,26979600.0],["2018-07-23",33.23,33.74,32.18,32.44,14634900.0],["2018-07-24",32.9,33.5,30.85,31.6,26763300.0],["2018-07-25",31.8,33.579,31.24,33.53,21659800.0],["2018-07-26",32.9,33.85,32.62,33.03,12663100.0],["2018-07-27",33.43,33.53,31.8,32.15,12424700.0],["2018-07-30",31.63,31.94,30.05,30.74,17414500.0],["2018-07-31",31.0,32.19,30.052,32.02,19888200.0],["2018-08-01",32.9,33.56,31.61,32.09,27960000.0],["2018-08-02",30.5,30.87,29.61,30.42,20784400.0],["2018-08-03",30.4,30.4,28.01,28.5,23358100.0],["2018-08-06",28.94,29.63,28.67,29.11,11879300.0],["2018-08-07",29.5,30.77,29.22,30.14,15054500.0],["2018-08-08",30.35,30.54,28.84,29.1,9321500.0],["2018-08-09",29.5,30.08,28.88,29.17,8196900.0],["2018-08-10",28.6,29.4,28.47,29.4,7521000.0],["2018-08-13",29.41,30.09,28.32,28.47,8905300.0],["2018-08-14",27.89,28.14,26.41,26.89,16618600.0],["2018-08-15",25.14,26.4,24.58,26.13,18834100.0],["2018-08-16",26.85,27.3,26.0,26.02,9721500.0],["2018-08-17",25.91,26.99,25.03,26.38,11258100.0],["2018-08-20",27.05,28.8,26.65,28.09,16399100.0],["2018-08-21",29.08,29.79,28.75,29.0,14936600.0],["2018-08-22",28.92,29.695,28.66,28.81,8473100.0],["2018-08-23",29.28,29.92,28.19,28.61,12383800.0],["2018-08-24",29.06,29.39,28.5,28.65,7932400.0],["2018-08-27",29.6,31.97,29.56,31.12,23904500.0],["2018-08-28",32.25,32.46,29.71,30.5,15197600.0],["2018-08-29",30.4,30.79,29.86,30.39,7640900.0],["2018-08-30",29.9,30.39,29.1,29.44,9090200.0],["2018-08-31",29.05,29.69,28.76,28.9,6848300.0],["2018-09-04",29.1,29.335,27.91,28.52,8770800.0],["2018-09-05",28.0,28.0,26.75,27.16,10439100.0],["2018-09-06",27.5,28.15,26.51,27.0,7446700.0],["2018-09-07",26.57,28.03,26.56,27.16,6608800.0],["2018-09-10",27.19,27.68,26.35,26.94,6549200.0],["2018-09-11",26.4,27.3,26.0,26.69,7174900.0],["2018-09-12",26.6,28.7,26.36,28.59,14508400.0],["2018-09-13",29.65,30.9,29.25,30.29,19391600.0],["2018-09-14",30.5,30.51,28.56,28.56,10710400.0],["2018-09-17",27.69,28.25,26.68,26.84,11794900.0],["2018-09-18",27.39,27.48,26.049,26.33,11963400.0],["2018-09-19",26.53,28.12,26.49,27.72,8990300.0],["2018-09-20",28.03,28.489,26.95,27.43,7737200.0],["2018-09-21",27.81,27.85,26.2,26.25,12590100.0],["2018-09-24",25.52,26.23,24.86,25.89,13843300.0],["2018-09-25",26.12,27.03,26.02,26.5,7560200.0],["2018-09-26",26.72,27.85,26.4,27.0,11048900.0],["2018-09-27",27.11,28.36,27.01,27.75,8310100.0],["2018-09-28",27.75,28.35,26.96,27.07,9645800.0],["2018-10-01",27.0,27.4,26.7,26.91,6778700.0],["2018-10-02",26.51,26.84,25.7,26.47,10778800.0],["2018-10-03",26.87,27.38,26.65,26.89,8179700.0],["2018-10-04",26.45,26.57,25.0,25.31,16067700.0],["2018-10-05",25.25,25.975,24.81,25.49,9219200.0],["2018-10-08",24.95,26.5,24.73,26.44,8775700.0],["2018-10-09",26.27,26.59,25.71,25.96,5364500.0],["2018-10-10",25.96,26.19,24.58,24.6,10138900.0],["2018-10-11",24.01,25.11,23.66,24.87,11036500.0],["2018-10-12",25.71,26.44,25.215,26.0,11288700.0],["2018-10-15",25.51,26.25,25.22,26.1,9971200.0],["2018-10-16",26.15,26.15,25.0,25.93,10403300.0],["2018-10-17",26.51,26.57,24.6,24.81,12383200.0],["2018-10-18",24.29,24.51,23.44,24.46,10072600.0],["2018-10-19",24.93,24.99,23.31,23.57,9469800.0],["2018-10-22",24.03,24.49,23.56,23.87,8322100.0],["2018-10-23",22.57,23.38,20.95,23.17,13125000.0],["2018-10-24",23.39,23.47,22.09,22.4,8114100.0],["2018-10-25",22.31,23.18,22.26,22.55,8122900.0],["2018-10-26",21.5,22.35,21.21,22.06,10003800.0],["2018-10-29",22.35,22.47,20.8,21.37,9816200.0],["2018-10-30",20.64,22.39,20.52,22.2,11011200.0],["2018-10-31",19.47,20.39,19.03,19.64,34203600.0],["2018-11-01",20.05,22.47,19.85,22.27,17740800.0],["2018-11-02",22.77,22.8,20.53,21.13,17008700.0],["2018-11-05",20.89,21.32,20.57,21.16,4782000.0],["2018-11-06",21.07,22.14,21.03,21.48,7105000.0],["2018-11-07",22.03,22.28,21.52,21.95,4714300.0],["2018-11-08",21.7,22.02,20.75,20.87,5611900.0],["2018-11-09",20.25,20.25,19.7,20.0,6532200.0],["2018-11-12",19.95,20.0,19.22,19.57,5416800.0],["2018-11-13",19.98,20.78,19.81,20.32,7228800.0],["2018-11-14",20.74,21.14,19.85,20.4,6984300.0],["2018-11-15",20.42,21.19,19.98,21.08,5927400.0],["2018-11-16",20.96,21.25,20.41,20.8,5548600.0],["2018-11-19",20.55,20.7,19.5,19.53,7156000.0],["2018-11-20",18.65,19.47,18.49,19.09,5551600.0],["2018-11-21",19.64,20.64,19.6,20.36,6337700.0],["2018-11-23",19.95,20.44,19.49,19.7,3802500.0],["2018-11-26",20.09,20.45,19.85,20.13,4262200.0],["2018-11-27",19.89,20.29,19.74,19.87,4802900.0],["2018-11-28",20.01,20.333,19.03,19.92,9129500.0],["2018-11-29",19.52,19.88,19.01,19.21,9770300.0],["2018-11-30",18.9,20.39,18.9,20.31,14861100.0],["2018-12-03",21.6,21.8,20.58,20.73,15331500.0],["2018-12-04",20.55,20.8,19.38,19.58,8241000.0],["2018-12-06",18.94,19.92,18.9,19.84,5644100.0],["2018-12-07",19.83,20.06,18.38,18.52,9349600.0],["2018-12-10",18.2,18.8,17.53,18.01,7380500.0],["2018-12-11",18.26,18.75,17.91,18.02,6577900.0],["2018-12-12",18.4,18.7,18.22,18.41,9113700.0],["2018-12-13",18.52,18.737,18.12,18.3,4166800.0],["2018-12-14",17.84,18.11,17.53,17.7,7100400.0],["2018-12-17",17.69,17.86,16.25,16.57,7929800.0],["2018-12-18",16.48,16.8,16.145,16.34,7440000.0],["2018-12-19",16.27,16.4,15.34,15.61,8285600.0],["2018-12-20",15.59,16.1,15.26,15.58,8100700.0],["2018-12-21",15.7,15.8,14.44,14.94,9989100.0],["2018-12-24",14.51,15.22,14.39,15.1,5120400.0],["2018-12-26",15.11,15.69,14.65,15.63,5604300.0],["2018-12-27",15.2,15.69,14.525,15.45,10032200.0],["2018-12-28",15.5,15.59,14.95,15.37,4959800.0],["2018-12-31",15.5,15.64,14.76,14.87,5308000.0],["2019-01-02",14.56,15.55,14.35,15.22,5469100.0],["2019-01-03",14.97,15.33,14.77,14.8,3408700.0],["2019-01-04",15.24,16.52,15.18,16.24,11734400.0],["2019-01-07",16.54,17.45,16.451,17.22,10339500.0],["2019-01-08",17.33,17.4,16.18,16.98,9051400.0],["2019-01-09",17.16,17.585,16.81,17.29,9711900.0],["2019-01-10",17.02,18.5,16.86,18.16,16019400.0],["2019-01-11",18.1,18.387,17.67,17.82,11311800.0],["2019-01-14",16.95,17.14,16.51,16.71,12300300.0],["2019-01-15",17.01,17.11,16.51,16.75,8232900.0],["2019-01-16",16.82,17.27,16.77,17.03,5647700.0],["2019-01-17",16.94,17.88,16.92,17.56,8162600.0],["2019-01-18",17.98,18.9,17.62,18.5,12839800.0],["2019-01-22",18.18,18.4,17.55,17.73,14081100.0],["2019-01-23",17.99,18.65,17.74,18.29,9764200.0],["2019-01-24",18.4,19.08,18.34,18.97,7938500.0],["2019-01-25",19.5,20.0,19.18,19.95,9879800.0],["2019-01-28",19.55,19.64,18.74,19.46,7125600.0],["2019-01-29",19.35,19.37,18.96,19.14,6343100.0],["2019-01-30",19.46,19.59,18.99,19.38,5715800.0],["2019-01-31",19.5,20.5,19.45,20.12,7818400.0],["2019-02-01",20.13,20.699,19.87,20.12,8447800.0],["2019-02-04",20.17,20.99,19.91,20.49,5650700.0],["2019-02-05",20.76,21.51,20.49,21.23,7601600.0],["2019-02-06",21.44,21.727,21.11,21.29,5272900.0],["2019-02-07",20.86,20.98,19.87,20.0,10909300.0],["2019-02-08",19.54,20.955,19.4,20.63,8653200.0],["2019-02-11",21.02,21.7,20.76,20.83,8587800.0],["2019-02-12",21.18,21.63,21.085,21.25,7444300.0],["2019-02-13",21.56,22.03,21.37,21.6,8001200.0],["2019-02-14",21.5,22.14,21.35,22.0,7141200.0],["2019-02-15",22.0,22.175,21.675,21.8,6748900.0],["2019-02-19",21.88,22.52,21.67,22.34,9658300.0],["2019-02-20",22.6,22.76,22.44,22.6,9498300.0],["2019-02-21",22.9,23.11,22.48,22.76,12329000.0],["2019-02-22",23.52,27.95,23.5,27.7,42749200.0],["2019-02-25",29.09,29.18,26.54,27.01,35313700.0],["2019-02-26",25.91,27.24,25.38,26.83,15868000.0],["2019-02-27",26.5,27.15,26.4,26.77,10368900.0],["2019-02-28",26.8,27.4,26.04,27.16,24473800.0],["2019-03-01",27.85,27.9,27.07,27.15,8521200.0],["2019-03-04",27.33,27.53,25.85,26.66,10772600.0],["2019-03-05",26.54,28.0,26.41,27.46,10328800.0],["2019-03-06",27.27,27.395,26.514,26.97,9537200.0],["2019-03-07",26.5,26.63,25.22,26.38,10052700.0],["2019-03-08",24.88,25.747,24.56,25.36,12690300.0],["2019-03-11",25.51,26.48,25.51,26.23,6667800.0],["2019-03-12",26.26,26.83,26.032,26.38,5501400.0],["2019-03-13",26.11,26.95,25.5,26.41,6003400.0],["2019-03-14",26.44,26.48,25.603,25.67,5802900.0],["2019-03-15",25.98,27.22,25.95,27.02,9515200.0],["2019-03-18",27.27,28.0,26.54,27.42,9735800.0],["2019-03-19",27.5,27.92,27.12,27.33,7295900.0],["2019-03-20",27.03,27.15,25.36,26.41,13875400.0],["2019-03-21",26.06,26.66,25.87,26.02,7957400.0],["2019-03-22",25.75,26.04,24.93,25.02,7941200.0],["2019-03-25",24.24,24.41,23.4,24.02,13083300.0],["2019-03-26",23.25,24.03,22.56,22.87,23925600.0],["2019-03-27",22.79,23.17,22.23,22.71,25571800.0],["2019-03-28",22.71,22.92,22.47,22.72,10161500.0],["2019-03-29",23.17,24.07,23.1,23.92,14237200.0],["2019-04-01",24.9,25.05,24.303,24.79,12547500.0],["2019-04-02",24.47,24.68,24.04,24.4,7838800.0],["2019-04-03",24.73,24.82,23.82,23.98,8906300.0],["2019-04-04",23.85,24.3,23.0,23.48,8497700.0],["2019-04-05",23.64,23.9,23.35,23.48,5664300.0],["2019-04-08",23.31,23.61,22.85,23.38,4000300.0],["2019-04-09",23.25,24.31,23.24,23.88,6804000.0],["2019-04-10",23.95,24.14,23.522,24.13,5833900.0],["2019-04-11",23.89,24.15,23.19,23.32,5428900.0],["2019-04-12",23.78,24.32,23.55,23.7,6760300.0],["2019-04-15",23.58,23.6,22.315,22.44,9181000.0],["2019-04-16",22.76,23.08,22.4,22.95,7404400.0],["2019-04-17",23.16,23.22,22.62,22.9,6949800.0],["2019-04-18",23.0,23.34,22.97,23.195,5117700.0],["2019-04-22",22.93,24.25,22.9,23.98,8402900.0],["2019-04-23",23.92,24.33,23.51,23.8,6264600.0],["2019-04-24",23.76,23.77,22.5,22.82,10159500.0],["2019-04-25",22.77,23.0,22.225,22.97,8216800.0],["2019-04-26",22.54,22.6,20.89,21.9,21419500.0],["2019-04-29",21.51,22.23,21.5,21.98,5903900.0],["2019-04-30",21.9,22.446,21.812,22.11,9076300.0],["2019-05-01",22.22,22.84,21.98,22.2,8830400.0],["2019-05-02",22.4,22.72,21.97,22.4,6450100.0],["2019-05-03",22.62,23.14,22.3,23.01,5978500.0],["2019-05-06",21.82,22.48,21.7,22.42,9854600.0],["2019-05-07",22.21,22.45,21.74,21.97,6467300.0],["2019-05-08",21.85,22.09,21.5,21.56,7328100.0],["2019-05-09",21.15,21.58,20.43,21.51,10062200.0],["2019-05-10",21.47,22.1,20.54,20.96,8135200.0],["2019-05-13",20.07,20.37,19.98,20.01,10395300.0],["2019-05-14",20.31,20.46,19.88,20.32,8250500.0],["2019-05-15",20.14,20.4,19.84,20.27,8936700.0],["2019-05-16",20.51,20.85,20.175,20.38,10913900.0],["2019-05-17",19.1,19.74,18.85,19.04,23043700.0],["2019-05-20",18.41,18.98,18.0,18.34,14669000.0],["2019-05-21",18.6,19.75,18.6,19.3,13851800.0],["2019-05-22",19.16,19.25,18.63,18.7,5931100.0],["2019-05-23",18.12,19.25,17.9,18.81,8560400.0],["2019-05-24",19.17,19.4,18.66,18.7,5967000.0],["2019-05-28",18.92,19.36,18.79,19.07,6763900.0],["2019-05-29",18.82,18.985,18.415,18.9,7924600.0],["2019-05-30",18.94,19.295,18.855,19.12,5792700.0],["2019-05-31",18.65,18.98,17.96,18.23,11350500.0],["2019-06-03",18.25,18.43,17.86,18.0,9403600.0],["2019-06-04",18.15,18.26,17.29,18.21,14851500.0],["2019-06-05",18.3,18.35,17.18,17.66,11557000.0],["2019-06-06",17.55,18.0,17.4,17.91,7805000.0],["2019-06-07",17.85,18.03,17.45,17.88,12074200.0],["2019-06-10",18.23,18.53,18.1,18.19,9895000.0],["2019-06-11",18.6,18.86,18.1,18.31,9613100.0],["2019-06-12",18.13,18.23,17.895,18.22,4134800.0],["2019-06-13",18.35,18.54,18.13,18.33,4580000.0],["2019-06-14",18.08,18.169,17.64,17.89,5843400.0],["2019-06-17",18.04,18.2,17.8,18.04,3934800.0],["2019-06-18",18.34,18.89,18.21,18.48,9637800.0],["2019-06-19",18.63,18.68,17.87,18.16,7545000.0],["2019-06-20",18.56,18.6,18.04,18.26,6470300.0],["2019-06-21",18.21,18.535,18.0,18.15,7721700.0],["2019-06-24",18.2,18.55,18.2,18.4,7696900.0],["2019-06-25",18.3,18.32,17.66,18.01,8176400.0],["2019-06-26",18.25,18.515,18.06,18.18,5951300.0],["2019-06-27",18.3,20.4,18.25,20.03,23209900.0],["2019-06-28",20.2,21.12,20.2,20.65,16847100.0],["2019-07-01",21.6,21.99,20.37,20.73,13850800.0],["2019-07-02",20.59,21.235,20.5,21.19,8424900.0],["2019-07-03",20.99,21.05,20.271,20.75,6318500.0],["2019-07-05",20.53,20.53,19.88,20.21,5606700.0],["2019-07-08",19.81,19.92,19.25,19.61,7058400.0],["2019-07-09",19.27,20.07,19.25,19.99,5432400.0],["2019-07-10",20.14,20.36,19.72,19.91,4860300.0],["2019-07-11",19.96,20.3,19.52,19.57,3725200.0],["2019-07-12",19.64,20.0,19.58,19.65,4759200.0],["2019-07-15",19.85,19.99,19.46,19.49,9256000.0],["2019-07-16",19.53,19.58,18.8,18.81,7951400.0],["2019-07-17",18.81,18.86,18.55,18.67,4371600.0],["2019-07-18",18.5,18.537,18.0,18.29,7200400.0],["2019-07-19",18.38,18.89,18.31,18.7,5247100.0],["2019-07-22",18.73,18.73,18.27,18.53,5389400.0],["2019-07-23",18.71,19.215,18.604,18.97,8362500.0],["2019-07-24",18.97,19.2,18.895,19.11,3111200.0],["2019-07-25",19.22,19.5,18.85,19.04,4426700.0],["2019-07-26",19.15,19.25,18.97,19.01,2623000.0],["2019-07-29",18.94,19.07,18.69,19.03,3289700.0],["2019-07-30",18.76,18.98,18.52,18.93,3539400.0],["2019-07-31",18.89,18.89,18.226,18.59,4713900.0],["2019-08-01",18.57,18.71,17.36,17.86,9653600.0],["2019-08-02",17.38,17.94,17.1,17.465,5460800.0],["2019-08-05",16.99,17.0,16.51,16.73,9979800.0],["2019-08-06",17.22,17.37,16.97,17.17,4588600.0],["2019-08-07",16.98,17.21,16.57,16.86,5322000.0],["2019-08-08",17.18,17.575,17.11,17.49,4517600.0],["2019-08-09",17.25,17.59,17.03,17.21,4201100.0],["2019-08-12",17.02,17.12,16.62,17.07,6523700.0],["2019-08-13",16.95,17.74,16.85,17.45,6002200.0],["2019-08-14",17.08,17.1,16.63,16.93,4620400.0],["2019-08-15",17.11,17.49,16.85,16.97,5039000.0],["2019-08-16",17.02,17.31,16.735,17.08,6873700.0],["2019-08-19",17.84,18.85,17.77,18.08,17087400.0],["2019-08-20",16.43,18.28,16.41,17.88,16686700.0],["2019-08-21",18.06,19.16,17.87,18.69,11090300.0],["2019-08-22",18.8,18.88,18.13,18.18,5172500.0],["2019-08-23",17.83,18.45,17.44,17.65,5808400.0],["2019-08-26",17.81,18.275,17.755,18.17,4563300.0],["2019-08-27",18.24,18.275,17.24,17.26,5714600.0],["2019-08-28",17.31,17.355,16.97,17.29,4583900.0],["2019-08-29",17.59,18.34,17.52,17.91,5655000.0],["2019-08-30",18.0,18.63,17.99,18.29,4130700.0],["2019-09-03",18.18,18.18,17.15,17.24,6272000.0],["2019-09-04",17.63,17.67,17.12,17.14,3261400.0],["2019-09-05",17.36,17.9,17.31,17.82,4743900.0],["2019-09-06",17.95,18.35,17.89,18.06,4615500.0],["2019-09-09",18.14,18.63,18.07,18.33,4763200.0],["2019-09-10",18.02,18.1,17.71,18.05,5554900.0],["2019-09-11",18.29,20.32,18.2,19.32,18919500.0],["2019-09-12",19.97,20.23,19.33,19.71,9054300.0],["2019-09-13",19.8,20.18,19.66,19.75,4498200.0],["2019-09-16",19.3,19.69,18.78,18.84,6245000.0],["2019-09-17",18.9,19.13,18.67,19.08,4888500.0],["2019-09-18",19.0,19.08,18.59,18.94,3018900.0],["2019-09-19",18.97,19.15,18.8,18.99,3637500.0],["2019-09-20",19.04,19.331,18.31,18.53,5382700.0],["2019-09-23",18.45,18.6,17.93,18.08,3892700.0],["2019-09-24",18.21,18.28,17.03,17.15,6093600.0],["2019-09-25",17.2,17.77,16.96,17.73,3695200.0],["2019-09-26",17.58,17.8,17.05,17.32,3789000.0],["2019-09-27",17.35,17.89,16.07,16.61,12006800.0],["2019-09-30",16.86,16.94,16.05,16.13,8597700.0],["2019-10-01",16.14,16.22,15.5,15.92,11646700.0],["2019-10-02",15.85,15.87,15.12,15.72,8068800.0],["2019-10-03",15.71,16.38,15.32,16.06,9410800.0],["2019-10-04",16.12,16.9,16.1,16.39,7029700.0],["2019-10-07",16.29,16.5,15.9,16.18,4633900.0],["2019-10-08",15.9,15.98,15.55,15.69,5061400.0],["2019-10-09",15.95,16.08,15.64,15.74,3973600.0],["2019-10-10",15.74,15.905,15.53,15.71,4869200.0],["2019-10-11",16.02,16.9,16.02,16.46,8237300.0],["2019-10-14",16.47,16.79,16.15,16.19,3749800.0],["2019-10-15",16.33,16.7,16.29,16.58,7416700.0],["2019-10-16",16.45,16.605,16.01,16.16,4323700.0],["2019-10-17",16.38,16.47,16.19,16.3,2463600.0],["2019-10-18",16.29,16.43,16.045,16.09,2999100.0],["2019-10-21",16.26,16.72,16.21,16.53,4216200.0],["2019-10-22",16.57,16.84,16.315,16.5,2902900.0],["2019-10-23",16.39,16.82,16.39,16.67,3155700.0],["2019-10-24",16.71,17.19,16.69,17.14,4577100.0],["2019-10-25",17.06,17.69,17.02,17.36,3663400.0],["2019-10-28",17.57,18.0,17.41,17.89,4316200.0],["2019-10-29",17.7,17.7,17.03,17.37,4427300.0],["2019-10-30",17.37,17.64,17.22,17.62,2342000.0],["2019-10-31",17.5,17.59,17.26,17.43,2409700.0],["2019-11-01",17.59,17.89,17.47,17.73,2832400.0],["2019-11-04",18.04,18.36,17.895,17.99,5193600.0],["2019-11-05",18.24,18.3,17.58,17.79,7592500.0],["2019-11-06",17.9,18.0,17.37,17.46,6049200.0],["2019-11-07",18.64,20.48,18.6,20.0,23967900.0],["2019-11-08",19.74,19.94,19.29,19.52,9960700.0],["2019-11-11",19.0,19.22,18.5,19.15,6393900.0],["2019-11-12",19.03,19.31,18.87,19.11,4659400.0],["2019-11-13",18.83,18.88,18.15,18.28,6529600.0],["2019-11-14",18.19,18.22,16.96,17.19,14065800.0],["2019-11-15",17.33,17.64,17.14,17.49,6223200.0],["2019-11-18",17.63,18.24,17.53,18.0,6238800.0],["2019-11-19",18.16,18.25,17.86,17.95,3696900.0],["2019-11-20",17.72,18.095,17.662,17.98,2697700.0],["2019-11-21",17.98,18.07,17.74,18.01,2766100.0],["2019-11-22",18.04,18.45,17.895,18.41,3859500.0],["2019-11-25",18.42,19.2,18.42,19.08,7001700.0],["2019-11-26",19.0,19.37,18.887,19.21,4474200.0],["2019-11-27",19.28,20.0,19.245,19.6,6067300.0],["2019-11-29",18.8,19.2,17.57,19.15,4421200.0],["2019-12-02",19.0,19.69,18.9,19.52,6167700.0],["2019-12-03",18.84,19.48,18.84,19.4,3483400.0],["2019-12-04",19.5,19.76,19.37,19.43,6030300.0],["2019-12-05",19.5,19.78,19.425,19.5,4275400.0],["2019-12-06",19.64,20.66,19.59,20.29,9956000.0],["2019-12-09",20.15,20.52,20.1,20.2,7854000.0],["2019-12-10",20.26,20.285,19.81,19.87,4130600.0],["2019-12-11",19.87,20.07,19.59,19.99,3244200.0],["2019-12-12",20.04,20.6,19.85,19.99,7017400.0],["2019-12-13",20.0,20.76,19.86,20.4,9066200.0],["2019-12-16",20.5,20.59,19.66,19.74,5901800.0],["2019-12-17",19.8,20.1,19.67,19.95,6282300.0],["2019-12-18",20.01,20.21,19.75,19.88,5596500.0],["2019-12-19",19.88,20.81,19.85,20.7,6463700.0],["2019-12-20",20.8,21.29,20.76,21.08,10557800.0],["2019-12-23",21.12,21.39,21.03,21.31,6938400.0],["2019-12-24",21.21,21.33,21.08,21.18,1504100.0],["2019-12-26",21.2,21.7,21.2,21.61,2711700.0],["2019-12-27",21.72,21.85,21.31,21.54,3862900.0],["2019-12-30",21.13,21.53,21.08,21.27,4954100.0],["2019-12-31",21.15,21.371,21.0,21.11,3957300.0],["2020-01-02",21.54,22.97,21.5,22.97,11227200.0],["2020-01-03",22.42,23.42,22.42,23.04,12904000.0],["2020-01-06",22.76,23.33,22.56,23.12,7535300.0],["2020-01-07",23.06,23.55,22.959,23.36,8139700.0],["2020-01-08",23.33,24.14,23.28,24.02,8865500.0],["2020-01-09",24.5,24.89,24.26,24.52,9342600.0],["2020-01-10",24.81,24.81,23.47,23.9,8669000.0],["2020-01-13",24.19,24.23,23.77,23.98,5491100.0],["2020-01-14",23.55,24.125,23.55,23.87,9675700.0],["2020-01-15",23.81,23.97,23.5,23.68,8568800.0],["2020-01-16",23.79,23.97,23.49,23.78,4830600.0],["2020-01-17",23.98,24.07,23.74,23.91,7780400.0],["2020-01-21",23.19,23.99,22.86,23.91,7511500.0],["2020-01-22",24.29,25.14,24.12,24.16,10480700.0],["2020-01-23",23.8,24.07,23.6,23.93,4832400.0],["2020-01-24",23.9,23.91,21.51,21.89,15722300.0],["2020-01-27",20.81,22.24,20.4,21.99,7852700.0],["2020-01-28",22.4,22.8,21.91,22.51,6785800.0],["2020-01-29",22.72,22.8,22.31,22.53,6127200.0],["2020-01-30",22.0,22.75,21.94,22.43,4821800.0],["2020-01-31",22.37,22.414,21.8,22.24,5927200.0],["2020-02-03",23.0,24.65,22.94,23.85,13489800.0],["2020-02-04",24.78,24.8,23.99,24.14,8126300.0],["2020-02-05",24.66,24.66,23.56,23.78,5821200.0],["2020-02-06",23.98,25.115,23.81,24.8,10679700.0],["2020-02-07",24.7,24.98,24.32,24.62,4132800.0],["2020-02-10",24.63,25.47,24.62,25.35,9095000.0],["2020-02-11",26.01,26.975,25.69,26.27,11181900.0],["2020-02-12",26.79,27.5,26.58,27.07,12113800.0],["2020-02-13",26.5,27.44,26.02,27.18,9059600.0],["2020-02-14",27.42,27.48,26.75,26.93,4033900.0],["2020-02-18",26.45,26.5,24.83,25.3,12435500.0],["2020-02-19",25.55,25.75,24.82,25.05,9804500.0],["2020-02-20",24.99,25.39,24.43,24.72,8496800.0],["2020-02-21",24.49,24.7,23.88,24.1,5623300.0],["2020-02-24",22.94,24.38,22.66,24.18,6856300.0],["2020-02-25",24.75,24.8,23.64,23.98,11893800.0],["2020-02-26",24.25,24.88,24.08,24.26,6448200.0],["2020-02-27",24.19,25.0,23.51,24.42,10228300.0],["2020-02-28",22.94,23.0,21.153,22.43,14966300.0],["2020-03-02",22.83,23.83,22.2,23.79,7378200.0],["2020-03-03",23.83,24.75,22.97,23.36,7186400.0],["2020-03-04",23.74,24.125,23.55,23.93,5175100.0],["2020-03-05",23.4,23.9,23.11,23.43,6389400.0],["2020-03-06",22.83,23.05,20.93,21.5,10098700.0],["2020-03-09",20.06,20.57,18.89,20.01,8376600.0],["2020-03-10",20.84,21.04,19.98,20.85,4965100.0],["2020-03-11",20.1,20.9,19.58,19.76,5628800.0],["2020-03-12",18.37,18.96,16.27,18.54,8912100.0],["2020-03-13",19.4,19.774,17.715,18.69,6237800.0],["2020-03-16",16.92,18.39,16.51,17.57,6163800.0],["2020-03-17",17.79,18.45,16.555,18.19,6426500.0],["2020-03-18",16.5,17.79,15.82,17.02,6987200.0],["2020-03-19",16.59,17.925,16.12,17.15,6306700.0],["2020-03-20",17.89,18.25,17.24,17.54,5114200.0],["2020-03-23",17.6,17.76,16.55,17.47,5387700.0],["2020-03-24",18.46,18.97,17.8,18.71,6051300.0],["2020-03-25",18.78,20.165,18.46,18.55,9415600.0],["2020-03-26",18.99,19.83,18.75,19.51,5854900.0],["2020-03-27",18.82,18.97,18.05,18.58,5736100.0],["2020-03-30",18.76,18.82,18.21,18.66,8431200.0],["2020-03-31",18.47,18.99,17.67,17.8,14388700.0],["2020-04-01",17.59,18.58,17.27,18.18,4223300.0],["2020-04-02",18.18,18.53,17.61,17.9,6242900.0],["2020-04-03",17.85,17.86,16.57,17.06,8712500.0],["2020-04-06",17.2,17.44,16.68,16.76,8542700.0],["2020-04-07",17.5,17.55,14.51,17.3,60064600.0],["2020-04-08",16.105,16.74,15.71,16.51,35105300.0],["2020-04-09",16.45,17.79,16.39,17.37,17791900.0],["2020-04-13",17.21,17.49,16.935,17.43,7992000.0],["2020-04-14",18.0,18.56,17.875,18.05,10723900.0],["2020-04-15",17.84,18.645,17.53,18.45,6125600.0],["2020-04-16",18.64,19.35,18.64,19.24,6435000.0],["2020-04-17",19.765,19.82,18.855,19.28,4894600.0],["2020-04-20",18.98,19.69,18.921,19.25,5161100.0],["2020-04-21",18.83,18.98,18.07,18.57,7982500.0],["2020-04-22",18.68,18.74,18.07,18.43,6849000.0],["2020-04-23",18.26,18.67,17.93,18.14,4758200.0],["2020-04-24",18.15,18.198,17.12,17.76,7279700.0],["2020-04-27",17.75,17.75,17.14,17.22,8948200.0],["2020-04-28",17.22,17.279,16.13,16.65,8616000.0],["2020-04-29",16.95,17.507,16.45,17.22,5838500.0],["2020-04-30",17.13,17.53,16.64,16.97,8171900.0],["2020-05-01",16.62,16.64,16.06,16.36,6470900.0],["2020-05-04",16.2,16.65,16.13,16.43,5424800.0],["2020-05-05",16.64,17.06,16.57,16.57,3933100.0],["2020-05-06",16.845,17.335,16.835,16.96,3701600.0],["2020-05-07",17.11,17.514,16.79,16.83,5085200.0],["2020-05-08",17.05,17.64,17.0,17.53,4821400.0],["2020-05-11",17.52,18.235,17.45,17.9,4365000.0],["2020-05-12",18.02,18.28,17.8,17.8,3858700.0],["2020-05-13",18.09,18.145,16.882,17.33,9437000.0],["2020-05-14",17.2,17.72,16.5,17.48,5873300.0],["2020-05-15",17.5,18.055,17.39,17.95,6759200.0],["2020-05-18",18.38,18.84,17.97,18.33,12613200.0],["2020-05-19",17.5,18.2,16.56,17.66,18251500.0],["2020-05-20",17.63,17.94,15.88,16.76,17220600.0],["2020-05-21",16.31,16.53,16.01,16.5,10259500.0],["2020-05-22",16.01,16.25,15.3,15.5,17047800.0],["2020-05-26",15.9,16.448,15.73,15.87,10028800.0],["2020-05-27",16.03,16.14,15.6,15.93,6054100.0],["2020-05-28",15.8,15.93,15.63,15.77,7884600.0],["2020-05-29",15.77,16.775,15.5,16.59,17088200.0],["2020-06-01",16.32,16.8,16.13,16.7,5151400.0],["2020-06-02",16.67,17.2,16.37,17.2,7536800.0],["2020-06-03",17.2,17.91,17.2,17.86,7906300.0],["2020-06-04",17.82,18.19,17.305,17.75,8549500.0],["2020-06-05",17.99,18.656,17.94,18.06,7283400.0],["2020-06-08",18.22,18.52,17.4,17.51,8160200.0],["2020-06-09",17.49,18.38,17.33,18.09,5965100.0],["2020-06-10",18.2,18.5,18.12,18.25,4737300.0],["2020-06-11",17.6,18.0,17.44,17.84,7110700.0],["2020-06-12",18.03,18.635,17.56,17.8,7147300.0],["2020-06-15",17.48,19.47,17.34,19.15,12352100.0],["2020-06-16",25.93,26.45,22.59,24.1,71099400.0],["2020-06-17",23.02,25.24,23.0,24.73,23431000.0],["2020-06-18",24.07,24.995,23.84,24.82,10207300.0],["2020-06-19",24.89,26.32,23.82,24.46,18513300.0],["2020-06-22",24.4,24.49,23.15,24.27,10591500.0],["2020-06-23",24.35,24.4,23.535,23.75,10004000.0],["2020-06-24",22.99,23.005,22.0,22.92,17565200.0],["2020-06-25",21.96,22.79,21.92,22.57,7290100.0],["2020-06-26",22.79,23.18,22.11,22.72,6097100.0],["2020-06-29",22.79,23.5,22.31,23.26,6217100.0],["2020-06-30",23.44,23.53,22.95,23.19,4999500.0],["2020-07-01",23.34,23.93,23.105,23.14,3577700.0],["2020-07-02",23.71,24.54,23.45,23.82,6560100.0],["2020-07-06",24.94,25.665,23.44,23.94,14919700.0],["2020-07-07",23.54,23.79,23.2,23.33,6622400.0],["2020-07-08",23.59,23.75,22.66,22.89,7885500.0],["2020-07-09",23.31,23.426,22.702,23.14,6467400.0],["2020-07-10",23.1,23.27,22.81,22.99,3353900.0],["2020-07-13",23.24,23.67,22.55,22.86,6333200.0],["2020-07-14",22.89,23.26,22.035,23.25,5986300.0],["2020-07-15",23.16,23.32,22.71,23.02,5449300.0],["2020-07-16",22.38,22.835,22.3,22.59,3108200.0],["2020-07-17",22.6,22.68,22.07,22.31,2766100.0],["2020-07-20",22.32,22.8,22.17,22.68,3204500.0],["2020-07-21",22.85,23.194,22.59,22.65,4202000.0],["2020-07-22",22.3,22.56,21.91,22.53,4802100.0],["2020-07-23",22.49,22.5,20.75,21.18,11156700.0],["2020-07-24",20.25,20.48,19.75,20.4,8095500.0],["2020-07-27",20.5,20.87,20.14,20.71,7139300.0],["2020-07-28",20.7,20.955,20.53,20.66,5414800.0],["2020-07-29",20.81,21.1,20.68,20.75,4569500.0],["2020-07-30",20.5,21.16,20.31,20.66,4596300.0],["2020-07-31",20.79,21.25,20.64,21.1,6538700.0],["2020-08-03",21.27,21.765,21.21,21.7,3212300.0],["2020-08-04",21.856,22.895,21.83,22.72,4595000.0],["2020-08-05",22.8,22.83,21.95,22.77,3312500.0],["2020-08-06",22.79,23.045,22.4,22.92,2631400.0],["2020-08-07",21.87,22.62,21.87,22.61,4783100.0],["2020-08-10",22.43,22.74,22.21,22.5,4463300.0],["2020-08-11",22.44,22.5,21.88,22.11,5501400.0],["2020-08-12",22.24,22.655,22.12,22.22,3392000.0],["2020-08-13",22.34,22.48,21.635,21.68,6955400.0],["2020-08-14",19.01,19.75,18.2,19.26,46860100.0],["2020-08-17",19.55,19.64,18.5,19.27,12105600.0],["2020-08-18",19.05,19.6,19.05,19.13,6035600.0],["2020-08-19",19.01,19.32,18.48,18.83,4785400.0],["2020-08-20",18.7,19.185,18.67,18.91,4678600.0],["2020-08-21",18.91,19.11,18.72,19.02,2959900.0],["2020-08-24",19.1,19.59,19.08,19.46,3730900.0],["2020-08-25",19.3,19.73,19.13,19.63,6026400.0],["2020-08-26",19.51,19.635,19.23,19.56,5035200.0],["2020-08-27",19.46,19.62,18.9,19.61,7144000.0],["2020-08-28",19.62,21.74,19.52,21.43,9729000.0],["2020-08-31",21.0,22.32,20.91,21.65,8737100.0],["2020-09-01",21.903,22.75,21.82,22.73,4845600.0],["2020-09-02",22.85,22.87,21.505,22.21,7766700.0],["2020-09-03",21.88,22.25,21.39,22.09,5242100.0],["2020-09-04",21.62,22.13,21.46,22.01,7423900.0],["2020-09-08",21.14,21.47,20.55,21.24,9953200.0],["2020-09-09",21.34,21.51,20.84,21.08,3593200.0],["2020-09-10",21.39,21.54,21.03,21.4,4711200.0],["2020-09-11",21.5,21.72,20.97,21.32,4613000.0],["2020-09-14",21.46,22.39,21.42,22.31,4038800.0],["2020-09-15",22.02,22.51,21.77,22.26,3320900.0],["2020-09-16",22.37,22.905,22.02,22.75,4537800.0],["2020-09-17",22.27,22.98,22.11,22.88,3402600.0],["2020-09-18",22.83,23.23,22.47,23.2,4436300.0],["2020-09-21",22.72,23.55,22.23,23.51,5183300.0],["2020-09-22",23.09,23.65,22.954,23.58,3790700.0],["2020-09-23",23.6,24.5,23.37,23.66,5997500.0],["2020-09-24",23.43,24.01,22.83,23.8,3989900.0],["2020-09-25",23.6,23.6,22.77,23.29,5122300.0],["2020-09-28",23.29,23.62,22.29,22.58,7273800.0],["2020-09-29",22.59,22.91,22.372,22.8,5333500.0],["2020-09-30",22.66,22.98,22.35,22.58,3679000.0],["2020-10-01",22.92,23.18,22.59,23.18,2224400.0],["2020-10-02",22.7,23.27,22.66,22.85,1566300.0],["2020-10-05",23.55,23.68,23.12,23.4,3054100.0],["2020-10-06",23.6,24.21,23.4,23.77,3675900.0],["2020-10-07",23.97,24.5,23.82,24.4,2533100.0],["2020-10-08",24.5,24.75,23.69,23.73,3066400.0],["2020-10-09",23.97,24.22,23.75,23.93,1601200.0],["2020-10-12",23.94,24.35,23.61,23.66,1965700.0],["2020-10-13",23.62,23.8,23.27,23.45,3039800.0],["2020-10-14",23.05,23.3,22.45,23.0,4136800.0],["2020-10-15",22.53,22.98,22.52,22.97,2342400.0],["2020-10-16",23.06,23.36,22.165,22.39,6154500.0],["2020-10-19",22.62,22.99,22.32,22.52,3149200.0],["2020-10-20",22.71,22.716,22.255,22.51,3251700.0],["2020-10-21",22.34,23.03,22.11,22.94,3669500.0],["2020-10-22",22.56,23.27,22.42,23.02,2888300.0],["2020-10-23",23.19,23.215,22.835,23.19,2467500.0],["2020-10-26",23.19,23.19,22.57,23.1,6276300.0],["2020-10-27",22.93,24.28,22.82,23.98,9394700.0],["2020-10-28",23.69,24.73,23.26,24.6,9181400.0],["2020-10-29",24.576,25.64,24.45,25.04,13177300.0],["2020-10-30",24.74,24.935,24.13,24.7,10696200.0],["2020-11-02",24.75,25.7,24.7,25.19,10540200.0],["2020-11-03",25.35,25.41,24.35,24.92,9318100.0],["2020-11-04",25.18,26.6,25.14,26.26,6023600.0],["2020-11-05",26.53,26.69,24.5,25.8,7533500.0],["2020-11-06",25.99,26.29,25.41,25.8,6261900.0],["2020-11-09",25.712,27.57,25.26,26.97,6512500.0],["2020-11-10",26.59,26.92,25.68,26.36,7826900.0],["2020-11-11",26.23,26.4,25.8,26.13,3634700.0],["2020-11-12",26.47,26.88,26.04,26.17,3191400.0],["2020-11-13",26.44,26.98,26.25,26.7,5093100.0],["2020-11-16",26.99,28.03,26.93,27.77,10339700.0],["2020-11-17",25.23,25.57,23.225,23.71,26530700.0],["2020-11-18",23.8,23.82,22.5,22.58,11270900.0],["2020-11-19",22.67,22.97,22.19,22.6,8193400.0],["2020-11-20",22.47,22.735,21.88,22.63,12023300.0],["2020-11-23",22.775,22.88,21.75,22.14,12699600.0],["2020-11-24",22.21,22.58,21.961,22.25,7845200.0],["2020-11-25",22.24,22.5,22.09,22.39,3231600.0],["2020-11-27",21.5,22.08,21.3,22.01,13406800.0],["2020-11-30",21.9,22.71,21.39,22.36,15327700.0],["2020-12-01",22.49,22.65,22.084,22.6,7298400.0],["2020-12-02",22.17,22.91,21.75,22.85,5366100.0],["2020-12-03",22.83,23.08,22.52,22.81,6737400.0],["2020-12-04",22.91,23.045,22.63,23.03,4122900.0],["2020-12-07",22.92,23.08,21.9,21.95,8610500.0],["2020-12-08",22.01,22.3,21.33,21.7,5751100.0],["2020-12-09",21.83,21.94,21.47,21.56,3094300.0],["2020-12-10",21.41,21.83,21.25,21.78,5562300.0],["2020-12-11",21.83,22.66,21.44,22.55,12772000.0],["2020-12-14",22.49,22.61,22.04,22.6,4581400.0],["2020-12-15",22.65,22.75,22.09,22.31,4504400.0],["2020-12-16",20.39,20.41,18.09,18.105,51917600.0],["2020-12-17",17.76,18.255,17.0,17.36,55956100.0],["2020-12-18",17.54,17.745,17.1,17.23,19769100.0],["2020-12-21",17.13,17.13,16.69,17.01,26040100.0],["2020-12-22",17.21,17.24,16.66,16.97,10622700.0],["2020-12-23",17.057,17.14,16.78,17.11,8716100.0],["2020-12-24",16.84,17.5,16.56,17.44,9152400.0],["2020-12-28",17.449,17.51,16.79,17.08,15242100.0],["2020-12-29",17.2,17.585,17.005,17.55,8665900.0],["2020-12-30",17.55,17.74,17.2,17.54,8681200.0],["2020-12-31",17.56,17.57,17.12,17.48,7817300.0],["2021-01-04",17.6,18.24,17.51,18.04,10495300.0],["2021-01-05",18.29,18.655,17.926,18.64,11896200.0],["2021-01-06",18.49,19.07,18.4,18.61,10370100.0],["2021-01-07",18.61,18.9,18.461,18.82,8240600.0],["2021-01-08",19.16,19.645,18.74,19.61,9291900.0],["2021-01-11",19.53,20.09,19.085,20.01,15417500.0],["2021-01-12",19.51,19.65,18.83,19.47,13040600.0],["2021-01-13",19.21,19.65,18.87,19.31,10888300.0],["2021-01-14",19.48,20.025,19.34,19.85,6397600.0],["2021-01-15",19.9,19.995,19.48,19.76,5603100.0],["2021-01-19",19.46,19.88,19.33,19.49,7325700.0],["2021-01-20",19.51,21.355,19.51,21.14,19500800.0],["2021-01-21",20.905,21.06,20.43,20.86,9851700.0],["2021-01-22",20.52,20.81,20.02,20.62,8660600.0],["2021-01-25",20.98,21.6,20.72,20.8,5990800.0],["2021-01-26",20.83,21.04,20.28,20.89,5895400.0],["2021-01-27",20.47,22.82,20.41,21.8,21611900.0],["2021-01-28",21.92,22.04,21.205,21.93,19866500.0],["2021-01-29",21.68,22.55,21.54,21.85,7518900.0],["2021-02-01",21.91,22.34,21.72,21.89,4385600.0],["2021-02-02",22.0,22.56,21.61,22.22,9224100.0],["2021-02-03",22.22,23.12,22.1,22.82,14033800.0],["2021-02-04",23.4,23.57,22.975,23.2,12130600.0],["2021-02-05",23.41,23.46,22.752,23.21,7112400.0],["2021-02-08",23.22,23.59,22.92,23.55,4743200.0],["2021-02-09",23.61,25.15,23.45,25.0,9729100.0],["2021-02-10",25.175,25.815,24.485,25.14,15370900.0],["2021-02-11",25.15,26.76,25.1,26.32,10673300.0],["2021-02-12",26.18,26.82,25.9,26.46,9625600.0],["2021-02-16",26.86,26.89,24.51,25.11,27598900.0],["2021-02-17",24.46,25.011,24.12,24.98,9946200.0],["2021-02-18",22.15,25.64,22.15,25.61,16915200.0],["2021-02-19",25.42,25.6,24.25,24.72,8835300.0],["2021-02-22",23.435,23.99,23.28,23.88,9154000.0],["2021-02-23",23.24,24.78,22.29,24.75,10920800.0],["2021-02-24",24.4,24.89,23.56,24.87,9062700.0],["2021-02-25",24.675,25.3,24.29,25.26,9136900.0],["2021-02-26",25.0,25.8,24.22,25.33,18228900.0],["2021-03-01",25.54,25.62,24.87,25.45,5914100.0],["2021-03-02",25.22,26.0,25.21,25.93,8216200.0],["2021-03-03",25.93,26.42,25.48,26.39,6201700.0],["2021-03-04",25.73,26.08,24.72,25.62,23070600.0],["2021-03-05",25.19,26.115,24.98,26.07,14991500.0],["2021-03-08",25.23,25.94,24.82,25.76,13127900.0],["2021-03-09",25.88,27.13,25.34,27.09,12611500.0],["2021-03-10",26.92,27.85,26.65,27.83,14387000.0],["2021-03-11",27.98,28.22,27.37,27.69,13419700.0],["2021-03-12",27.1,27.29,26.285,26.44,8683400.0],["2021-03-15",26.43,26.5,24.865,25.14,14066200.0],["2021-03-16",25.25,25.6,25.07,25.5,4404500.0],["2021-03-17",24.4,26.19,23.96,26.03,9923700.0],["2021-03-18",25.85,26.68,25.44,26.63,7262800.0],["2021-03-19",26.76,27.96,26.57,27.77,9291300.0],["2021-03-22",27.94,28.06,27.4,28.04,4581300.0],["2021-03-23",27.6,28.97,27.27,28.91,13049200.0],["2021-03-24",28.9,28.91,22.19,23.17,36969700.0],["2021-03-25",22.86,23.44,19.15,20.08,26511200.0],["2021-03-26",19.72,21.685,14.6,17.43,140136400.0],["2021-03-29",17.92,18.49,16.0,16.55,137934700.0],["2021-03-30",17.1,18.1,16.7,17.21,55386400.0],["2021-03-31",17.8,17.98,16.42,16.62,35220300.0],["2021-04-01",17.031,17.36,16.605,16.64,24228700.0],["2021-04-05",17.0,17.33,16.57,16.99,21887600.0],["2021-04-06",17.25,19.0,17.21,18.68,31818400.0],["2021-04-07",18.68,18.95,17.43,17.6,16958800.0],["2021-04-08",18.0,18.09,17.15,17.24,16504900.0],["2021-04-09",17.29,17.29,16.64,16.8,18940000.0],["2021-04-12",16.89,17.02,16.12,16.16,16330800.0],["2021-04-13",16.38,16.83,16.2,16.66,10567800.0],["2021-04-14",16.1,16.4,15.3,15.35,63980300.0],["2021-04-15",15.605,15.898,15.08,15.17,27789300.0],["2021-04-16",15.373,15.47,14.7,15.22,29929900.0],["2021-04-19",15.38,15.38,14.91,15.0,16123000.0],["2021-04-20",14.97,15.0,14.085,14.15,27380200.0],["2021-04-21",14.17,15.34,14.09,15.26,25696000.0],["2021-04-22",15.52,15.7,15.155,15.43,15899500.0],["2021-04-23",15.51,15.75,15.27,15.6,11471200.0],["2021-04-26",15.75,15.85,15.36,15.73,17816800.0],["2021-04-27",15.95,16.22,15.78,15.86,9226200.0],["2021-04-28",15.943,16.08,15.435,15.47,13730500.0],["2021-04-29",15.64,15.64,14.905,15.08,14941700.0],["2021-04-30",14.982,15.22,14.65,14.71,11242900.0],["2021-05-03",14.82,15.44,14.79,15.06,13360900.0],["2021-05-04",14.901,15.25,14.54,14.61,21684200.0],["2021-05-05",14.73,14.76,14.18,14.21,10589900.0],["2021-05-06",14.32,14.39,13.66,14.11,12641000.0],["2021-05-07",14.07,14.35,13.665,13.74,11046300.0],["2021-05-10",13.63,13.66,13.02,13.16,27141000.0],["2021-05-11",12.652,13.45,12.56,13.27,11840400.0],["2021-05-12",13.27,13.65,13.08,13.16,12927400.0],["2021-05-13",13.2,13.36,12.14,12.32,21545100.0],["2021-05-14",12.53,12.955,12.332,12.84,14446200.0],["2021-05-17",12.91,12.96,12.4,12.65,12600200.0],["2021-05-18",13.5,14.37,13.1,13.95,24618600.0],["2021-05-19",13.75,14.33,13.21,13.38,19386100.0],["2021-05-20",13.6,14.07,13.46,13.95,17248200.0],["2021-05-21",14.05,14.18,13.83,13.93,8809600.0],["2021-05-24",14.19,14.19,13.63,13.63,8149700.0],["2021-05-25",13.74,14.255,13.73,13.96,10159800.0],["2021-05-26",13.99,14.15,13.825,13.92,7816300.0],["2021-05-27",13.97,14.575,13.76,14.53,10369000.0],["2021-05-28",14.385,14.83,14.22,14.26,9345400.0],["2021-06-01",14.609,14.82,14.33,14.78,8751300.0],["2021-06-02",14.57,14.91,14.19,14.42,9985900.0],["2021-06-03",14.24,14.63,13.69,13.75,10573300.0],["2021-06-04",13.912,14.598,13.735,14.47,14488900.0],["2021-06-07",14.31,14.4,13.92,14.14,10485100.0],["2021-06-08",14.24,14.385,14.025,14.22,4474000.0],["2021-06-09",14.45,15.2,14.41,14.88,14009400.0],["2021-06-10",14.95,15.24,14.785,14.98,7940400.0],["2021-06-11",15.12,15.18,14.465,14.54,8097100.0],["2021-06-14",14.574,15.85,14.5,15.56,13650100.0],["2021-06-15",15.61,15.71,14.81,14.84,8189800.0],["2021-06-16",15.07,15.31,14.76,14.97,5523300.0],["2021-06-17",15.0,15.17,14.511,14.78,7305800.0],["2021-06-18",14.76,14.935,14.51,14.61,6713400.0],["2021-06-21",14.61,14.66,14.2,14.43,9486200.0],["2021-06-22",14.44,14.84,14.28,14.8,4876600.0],["2021-06-23",14.84,15.17,14.75,15.07,5674500.0],["2021-06-24",15.19,15.64,15.13,15.6,6053300.0],["2021-06-25",15.65,15.93,15.42,15.89,9312200.0],["2021-06-28",15.9,16.125,15.61,15.69,5898000.0],["2021-06-29",15.77,15.88,15.34,15.74,4349800.0],["2021-06-30",15.73,15.9,15.56,15.58,3019600.0],["2021-07-01",15.68,15.69,15.07,15.13,5348700.0],["2021-07-02",15.03,15.16,14.84,14.97,4355800.0],["2021-07-06",14.69,14.82,14.11,14.4,9990000.0],["2021-07-07",14.51,14.59,13.39,13.49,9270900.0],["2021-07-08",13.054,13.26,12.8,12.96,11744000.0],["2021-07-09",13.29,13.29,12.8,13.19,8091800.0],["2021-07-12",13.2,13.22,12.76,13.13,6266600.0],["2021-07-13",13.38,13.725,13.06,13.15,8775100.0],["2021-07-14",13.19,13.33,12.49,12.55,9240500.0],["2021-07-15",12.52,12.908,12.32,12.73,5596700.0],["2021-07-16",12.73,12.79,12.18,12.31,7871000.0],["2021-07-19",12.04,12.38,11.9,12.29,7510200.0],["2021-07-20",12.31,12.45,11.97,12.37,3708800.0],["2021-07-21",12.44,12.62,12.23,12.39,7807800.0],["2021-07-22",12.44,12.47,12.01,12.13,4709100.0],["2021-07-23",11.83,11.92,11.21,11.32,14004800.0],["2021-07-26",10.75,11.615,10.44,10.92,11817700.0],["2021-07-27",10.56,11.15,10.33,10.72,13247200.0],["2021-07-28",11.12,11.73,11.114,11.67,10605000.0],["2021-07-29",11.95,12.0,11.16,11.34,8416000.0],["2021-07-30",11.33,11.42,11.08,11.16,6567600.0],["2021-08-02",11.254,11.73,11.13,11.41,8328100.0],["2021-08-03",11.2,11.25,10.825,11.21,6125200.0],["2021-08-04",11.28,11.4,10.995,11.23,9135700.0],["2021-08-05",11.03,11.15,10.75,10.92,8349400.0],["2021-08-06",10.87,10.985,10.52,10.58,6683900.0],["2021-08-09",10.63,10.92,10.495,10.83,8536100.0],["2021-08-10",11.0,11.22,10.54,10.62,7956000.0],["2021-08-11",10.74,10.75,10.12,10.21,10695900.0],["2021-08-12",10.3,10.32,9.12,9.47,31520800.0],["2021-08-13",9.43,9.8,9.28,9.47,10939600.0],["2021-08-16",9.32,9.41,8.94,8.98,10546800.0],["2021-08-17",8.66,9.045,8.45,8.75,11785100.0],["2021-08-18",8.81,8.92,8.4,8.71,14150200.0],["2021-08-19",8.42,8.595,8.16,8.2,12776200.0],["2021-08-20",8.2,8.68,8.19,8.33,13382700.0],["2021-08-23",8.55,8.85,8.245,8.77,17269300.0],["2021-08-24",9.15,9.66,9.09,9.52,13828000.0],["2021-08-25",9.33,9.55,9.12,9.42,6982500.0],["2021-08-26",9.34,9.5,9.155,9.22,8158000.0],["2021-08-27",9.018,9.018,8.56,8.66,11622700.0],["2021-08-30",8.54,8.75,8.28,8.69,7937700.0],["2021-08-31",8.97,9.227,8.79,9.06,7605600.0],["2021-09-01",9.19,10.2,9.18,9.93,14009800.0],["2021-09-02",10.07,10.2,9.73,9.92,8649500.0],["2021-09-03",9.84,10.095,9.78,9.97,4176500.0],["2021-09-07",10.0,10.61,9.9,10.18,9366900.0],["2021-09-08",10.17,10.18,9.48,9.61,7507600.0],["2021-09-09",9.33,9.845,9.31,9.78,4693000.0],["2021-09-10",9.93,10.06,9.54,9.59,3086000.0],["2021-09-13",9.49,9.568,9.08,9.26,5399600.0],["2021-09-14",9.19,9.24,8.87,8.98,4420300.0],["2021-09-15",8.91,8.97,8.68,8.83,6660800.0],["2021-09-16",8.76,9.025,8.62,8.91,4700600.0],["2021-09-17",9.1,9.1,8.66,8.7,6791400.0],["2021-09-20",8.51,8.59,8.25,8.39,7293100.0],["2021-09-21",8.41,8.455,8.21,8.26,2958300.0],["2021-09-22",8.3,8.8,8.3,8.5,6013100.0],["2021-09-23",8.52,8.57,8.25,8.46,4716200.0],["2021-09-24",8.28,8.35,7.81,7.95,10127700.0],["2021-09-27",7.87,8.215,7.55,8.2,9262700.0],["2021-09-28",8.12,8.305,7.97,8.03,5429500.0],["2021-09-29",7.96,8.065,7.72,7.73,4041700.0],["2021-09-30",7.72,8.13,7.66,8.03,5921000.0],["2021-10-01",7.97,8.049,7.62,7.79,5838700.0],["2021-10-04",7.655,7.655,7.22,7.26,11107700.0],["2021-10-05",7.26,7.635,7.26,7.47,6286500.0],["2021-10-06",7.36,7.6,7.25,7.45,5507100.0],["2021-10-07",7.803,8.377,7.72,8.17,10053500.0],["2021-10-08",8.27,8.855,8.12,8.79,10558500.0],["2021-10-11",9.046,9.215,8.64,9.0,8297400.0],["2021-10-12",8.93,9.23,8.85,9.23,5010300.0],["2021-10-13",9.26,9.46,9.065,9.41,5360100.0],["2021-10-14",9.28,9.37,8.86,8.93,8155800.0],["2021-10-15",8.86,9.01,8.54,8.62,7721900.0],["2021-10-18",8.46,8.73,8.36,8.5,7049400.0],["2021-10-19",8.71,9.77,8.7,9.6,20150500.0],["2021-10-20",9.665,10.07,9.5,9.77,8511700.0],["2021-10-21",9.59,10.02,9.57,9.75,6784200.0],["2021-10-22",9.84,10.37,9.455,9.59,8997900.0],["2021-10-25",9.714,9.714,9.271,9.43,5272600.0],["2021-10-26",9.36,9.415,8.71,8.84,6566900.0],["2021-10-27",8.8,8.9,8.55,8.72,4991600.0],["2021-10-28",8.582,8.82,8.35,8.75,4810100.0],["2021-10-29",8.75,8.789,8.14,8.28,8977800.0],["2021-11-01",8.3,9.18,8.3,9.08,7695900.0],["2021-11-02",8.71,8.72,8.385,8.5,5785100.0],["2021-11-03",8.64,8.64,8.425,8.5,4242400.0],["2021-11-04",8.48,8.67,8.21,8.26,5910300.0],["2021-11-05",8.22,8.29,7.96,8.11,7154600.0],["2021-11-08",8.2,8.29,8.01,8.11,5911600.0],["2021-11-09",8.1,8.539,8.09,8.2,6726500.0],["2021-11-10",8.33,8.8,8.21,8.25,10402500.0],["2021-11-11",8.53,9.18,8.52,8.99,8482500.0],["2021-11-12",8.8,9.15,8.73,9.09,6650000.0],["2021-11-15",9.11,9.14,8.555,8.68,5991700.0],["2021-11-16",8.785,8.86,8.35,8.59,7658400.0],["2021-11-17",8.166,8.22,7.0,7.11,32752900.0],["2021-11-18",6.91,7.22,6.87,6.96,10288900.0],["2021-11-19",6.98,7.19,6.9,6.9,9877100.0],["2021-11-22",6.88,6.94,6.51,6.65,14496300.0],["2021-11-23",6.65,6.787,6.45,6.64,9353500.0],["2021-11-24",6.61,6.86,6.48,6.79,10074400.0],["2021-11-26",6.4,6.54,6.21,6.54,8287600.0],["2021-11-29",6.47,6.57,6.29,6.38,5725800.0],["2021-11-30",6.32,6.583,6.11,6.24,16473800.0],["2021-12-01",6.26,6.42,5.6,5.65,13034400.0],["2021-12-02",5.69,5.86,5.41,5.59,10204700.0],["2021-12-03",5.34,5.345,4.66,4.71,23454000.0],["2021-12-06",4.7,5.08,4.58,4.99,13485000.0],["2021-12-07",5.185,5.4,5.13,5.35,9537000.0],["2021-12-08",5.3,5.63,5.04,5.46,7947500.0],["2021-12-09",5.4,5.525,4.93,4.97,8768500.0],["2021-12-10",5.03,5.165,4.85,5.11,12712500.0],["2021-12-13",5.02,5.065,4.67,4.86,8372400.0],["2021-12-14",4.75,4.93,4.64,4.69,8920500.0],["2021-12-15",4.73,4.75,4.23,4.52,13808500.0],["2021-12-16",4.57,4.82,4.51,4.57,7089000.0],["2021-12-17",4.37,4.79,4.25,4.78,10512200.0],["2021-12-20",4.59,4.7,4.41,4.52,7024300.0],["2021-12-21",4.61,5.26,4.58,5.16,11135400.0],["2021-12-22",4.94,5.11,4.865,5.01,7049800.0],["2021-12-23",4.93,4.97,4.71,4.91,5925400.0],["2021-12-27",4.86,5.0,4.55,4.59,6172500.0],["2021-12-28",4.51,4.62,4.24,4.31,10655500.0],["2021-12-29",4.2,4.21,3.98,4.03,16455900.0],["2021-12-30",4.04,4.89,3.99,4.7,18363200.0],["2021-12-31",4.5,4.79,4.46,4.56,7832100.0],["2022-01-03",4.61,4.74,4.36,4.54,6258900.0],["2022-01-04",4.52,4.53,4.08,4.31,8578400.0],["2022-01-05",4.18,4.645,4.15,4.19,7635600.0],["2022-01-06",4.3,4.395,3.93,4.24,13749400.0],["2022-01-07",4.31,4.68,4.222,4.43,14903800.0],["2022-01-10",4.4,4.68,4.217,4.61,10906200.0],["2022-01-11",4.58,4.985,4.51,4.92,9182400.0],["2022-01-12",5.07,5.192,4.85,4.92,9141800.0],["2022-01-13",4.83,4.92,4.62,4.64,7241300.0],["2022-01-14",4.69,4.87,4.628,4.87,5274700.0],["2022-01-18",4.85,5.08,4.75,4.8,5948900.0],["2022-01-19",4.85,4.98,4.705,4.84,5833600.0],["2022-01-20",5.1,5.2,4.74,4.74,9704900.0],["2022-01-21",4.7,4.74,4.215,4.27,11659000.0],["2022-01-24",4.25,4.265,3.91,4.25,9155400.0],["2022-01-25",4.04,4.325,3.98,4.1,9236300.0],["2022-01-26",4.255,4.29,3.56,3.565,21850000.0],["2022-01-27",3.6,3.68,3.4,3.42,13885400.0],["2022-01-28",3.42,3.51,3.26,3.5,12115800.0],["2022-01-31",3.57,4.1,3.52,4.08,15240000.0],["2022-02-01",4.075,4.57,4.07,4.53,14856600.0],["2022-02-02",4.5,4.5,4.1,4.15,9165000.0],["2022-02-03",4.1,4.21,3.91,3.94,6931600.0],["2022-02-04",4.07,4.13,3.84,4.03,8556200.0],["2022-02-07",3.975,4.2,3.88,3.89,6978900.0],["2022-02-08",3.87,4.1,3.81,4.06,6837500.0],["2022-02-09",4.14,4.645,4.1,4.59,13963200.0],["2022-02-10",4.38,4.78,4.36,4.56,11504400.0],["2022-02-11",4.55,4.63,4.27,4.29,6493600.0],["2022-02-14",4.27,4.36,4.08,4.16,8933400.0],["2022-02-15",4.315,4.62,4.25,4.5,10370500.0],["2022-02-16",4.49,4.6,4.23,4.43,10647100.0],["2022-02-17",4.4,4.79,4.36,4.41,7601100.0],["2022-02-18",4.38,4.4,4.045,4.12,7340900.0],["2022-02-22",3.99,4.14,3.89,3.91,10057400.0],["2022-02-23",4.09,4.155,3.84,3.84,8313000.0],["2022-02-24",3.62,4.0,3.54,4.0,19483800.0],["2022-02-25",3.99,4.095,3.865,4.04,9204000.0],["2022-02-28",3.9,4.36,3.85,4.14,14648100.0],["2022-03-01",4.37,5.77,4.35,5.03,59451100.0],["2022-03-02",5.59,5.63,4.65,5.04,25860800.0],["2022-03-03",5.0,5.14,4.695,4.8,9371900.0],["2022-03-04",4.65,4.91,4.24,4.27,17927000.0],["2022-03-07",4.24,4.45,4.22,4.29,15833600.0],["2022-03-08",4.24,4.26,3.88,3.96,18833100.0],["2022-03-09",4.08,4.245,4.02,4.1,13651800.0],["2022-03-10",3.9,3.9,2.94,3.21,60147600.0],["2022-03-11",3.28,3.28,2.77,2.78,28270000.0],["2022-03-14",2.5,2.5,2.04,2.11,44141100.0],["2022-03-15",2.04,2.23,1.86,2.11,45431000.0],["2022-03-16",2.69,3.41,2.45,3.16,67641600.0],["2022-03-17",2.89,3.05,2.67,2.91,34585400.0],["2022-03-18",2.98,3.885,2.88,3.48,39372100.0],["2022-03-21",3.335,3.59,3.12,3.36,21391900.0],["2022-03-22",3.63,4.44,3.503,4.18,41412800.0],["2022-03-23",4.07,5.16,3.85,4.68,71449100.0],["2022-03-24",4.72,4.95,4.26,4.77,36343600.0],["2022-03-25",4.51,4.54,4.18,4.31,22950400.0],["2022-03-28",4.39,4.72,4.38,4.72,17932000.0],["2022-03-29",5.04,5.21,4.83,5.02,41698100.0],["2022-03-30",4.86,5.61,4.78,5.04,31897200.0],["2022-03-31",4.6,4.75,4.46,4.54,29441500.0],["2022-04-01",5.13,5.27,4.7,4.78,32998900.0],["2022-04-04",5.14,5.64,5.05,5.58,40071800.0],["2022-04-05",5.552,5.7,5.223,5.36,28695800.0],["2022-04-06",5.23,5.33,4.95,5.26,30377600.0],["2022-04-07",5.19,5.19,4.45,4.63,40501000.0],["2022-04-08",4.63,4.63,4.33,4.36,28185400.0],["2022-04-11",4.24,4.49,4.08,4.44,32642600.0],["2022-04-12",4.54,4.79,4.25,4.25,27657600.0],["2022-04-13",4.35,4.5,4.15,4.32,25909000.0],["2022-04-14",4.3,4.36,4.12,4.12,25193500.0],["2022-04-18",4.08,4.08,3.66,3.73,15607600.0],["2022-04-19",3.75,4.07,3.67,4.03,28852800.0],["2022-04-20",3.89,4.06,3.73,3.76,29978300.0],["2022-04-21",3.76,3.84,3.15,3.2,37594500.0],["2022-04-22",3.25,3.46,3.16,3.25,32267500.0],["2022-04-25",3.03,3.26,2.89,3.2,27712900.0],["2022-04-26",3.26,3.28,3.01,3.22,20146900.0],["2022-04-27",3.27,3.585,3.17,3.33,18866400.0],["2022-04-28",3.365,3.395,3.11,3.34,10628100.0],["2022-04-29",3.84,3.96,3.55,3.56,23570400.0],["2022-05-02",3.52,3.73,3.41,3.69,17208000.0],["2022-05-03",3.69,3.84,3.55,3.63,10703100.0],["2022-05-04",3.57,3.92,3.42,3.9,11152100.0],["2022-05-05",3.71,3.84,3.26,3.38,14192800.0],["2022-05-06",3.35,3.355,3.04,3.21,11856400.0],["2022-05-09",3.07,3.11,2.79,2.86,14278000.0],["2022-05-10",3.01,3.19,2.9,3.02,13575400.0],["2022-05-11",3.07,3.17,2.64,2.66,16391800.0],["2022-05-12",2.63,2.85,2.45,2.74,18705500.0],["2022-05-13",2.82,3.12,2.82,2.97,15260700.0],["2022-05-16",3.085,3.77,3.04,3.41,30751400.0],["2022-05-17",3.64,4.14,3.59,3.68,41715300.0],["2022-05-18",3.52,4.02,3.52,3.76,27732000.0],["2022-05-19",3.8,4.12,3.76,4.07,18166200.0],["2022-05-20",4.23,4.572,3.96,4.11,27769300.0],["2022-05-23",4.11,4.21,3.84,4.0,14407700.0],["2022-05-24",3.84,3.84,3.34,3.41,14708100.0],["2022-05-25",3.56,3.66,3.41,3.58,13292300.0],["2022-05-26",3.89,3.96,3.71,3.91,29851600.0],["2022-05-27",4.03,4.05,3.75,3.98,22756300.0],["2022-05-31",4.15,4.245,3.9,4.1,22813200.0],["2022-06-01",4.1,4.25,3.92,4.02,15456400.0],["2022-06-02",3.98,4.37,3.967,4.32,14136800.0],["2022-06-03",4.21,4.29,3.98,4.05,11266800.0],["2022-06-06",4.29,4.83,4.28,4.56,29943000.0],["2022-06-07",4.5,4.93,4.47,4.91,16633500.0],["2022-06-08",5.0,5.185,4.83,5.01,21462200.0],["2022-06-09",4.73,4.736,4.49,4.54,13092300.0],["2022-06-10",4.55,4.68,4.23,4.25,13801200.0],["2022-06-13",4.05,4.17,3.82,3.9,12283700.0],["2022-06-14",4.11,4.7,4.07,4.67,22857200.0],["2022-06-15",4.62,4.78,4.45,4.56,19211600.0],["2022-06-16",4.32,4.45,4.155,4.36,10365800.0],["2022-06-17",4.59,4.59,4.18,4.485,14335200.0],["2022-06-21",4.55,4.73,4.45,4.62,12558600.0],["2022-06-22",4.54,4.68,4.4,4.41,9795400.0],["2022-06-23",4.54,4.685,4.42,4.56,8693900.0],["2022-06-24",4.65,4.865,4.56,4.73,8837700.0],["2022-06-27",4.84,4.87,4.54,4.62,7008900.0],["2022-06-28",4.7,4.77,4.48,4.54,8651500.0],["2022-06-29",4.43,4.5,4.31,4.43,5808800.0],["2022-06-30",4.37,4.4,4.09,4.2,10284500.0],["2022-07-01",4.14,4.49,4.14,4.37,8106500.0],["2022-07-05",4.28,4.49,4.15,4.48,7228200.0],["2022-07-06",4.37,4.48,4.02,4.11,10328600.0],["2022-07-07",4.18,4.35,4.11,4.35,7496300.0],["2022-07-08",4.21,4.29,4.1,4.21,7243600.0],["2022-07-11",4.06,4.06,3.76,3.94,12150300.0],["2022-07-12",3.95,4.06,3.75,4.0,9745100.0],["2022-07-13",3.89,4.14,3.81,4.01,12441700.0],["2022-07-14",3.98,4.01,3.69,3.7,9352900.0],["2022-07-15",3.65,3.68,3.47,3.66,9485100.0],["2022-07-18",3.99,4.1,3.85,3.91,16214000.0],["2022-07-19",4.15,4.41,4.09,4.29,20367900.0],["2022-07-20",4.24,4.42,4.21,4.32,12887400.0],["2022-07-21",4.32,4.59,4.29,4.57,14013900.0],["2022-07-22",4.47,4.78,4.38,4.44,11356000.0],["2022-07-25",4.45,4.49,4.265,4.4,7966000.0],["2022-07-26",4.45,4.45,4.17,4.22,7114100.0],["2022-07-27",4.24,4.26,4.08,4.24,7214300.0],["2022-07-28",4.16,4.2,3.88,4.18,9993800.0],["2022-07-29",3.95,3.98,3.8,3.82,10005400.0],["2022-08-01",3.68,3.69,3.46,3.55,15231300.0],["2022-08-02",3.45,3.88,3.44,3.78,14862200.0],["2022-08-03",3.75,3.99,3.725,3.98,8817500.0],["2022-08-04",4.13,4.265,3.86,3.9,8351600.0],["2022-08-05",3.8,3.91,3.735,3.91,7515800.0],["2022-08-08",3.92,4.01,3.89,3.92,11348000.0],["2022-08-09",3.92,3.92,3.66,3.67,4592000.0],["2022-08-10",3.7,3.785,3.56,3.77,16842500.0],["2022-08-11",3.8,4.1,3.8,3.88,7530100.0],["2022-08-12",3.76,3.94,3.7,3.92,4338700.0],["2022-08-15",3.91,4.07,3.85,4.04,5288600.0],["2022-08-16",3.97,4.06,3.93,4.04,4485500.0],["2022-08-17",3.96,3.98,3.76,3.77,5219600.0],["2022-08-18",3.77,3.79,3.61,3.73,3458000.0],["2022-08-19",3.71,3.72,3.55,3.59,5098400.0],["2022-08-22",3.59,3.72,3.525,3.62,3956400.0],["2022-08-23",3.6,3.72,3.42,3.43,8118500.0],["2022-08-24",3.4,3.78,3.34,3.65,8671500.0],["2022-08-25",3.83,4.01,3.765,3.97,12437800.0],["2022-08-26",4.27,4.38,3.86,3.94,17287900.0],["2022-08-29",4.01,4.25,3.89,3.93,11134400.0],["2022-08-30",3.795,3.86,3.52,3.55,17956300.0],["2022-08-31",3.68,3.82,3.605,3.66,9467100.0],["2022-09-01",3.63,3.72,3.47,3.71,8102200.0],["2022-09-02",3.68,3.735,3.52,3.53,5538500.0],["2022-09-06",3.54,3.545,3.03,3.04,16415300.0],["2022-09-07",3.095,3.44,3.06,3.43,11159200.0],["2022-09-08",3.27,3.475,3.205,3.28,10163700.0],["2022-09-09",3.4,3.59,3.34,3.36,7173300.0],["2022-09-12",3.44,3.49,3.36,3.48,4183500.0],["2022-09-13",3.28,3.48,3.263,3.35,10965100.0],["2022-09-14",3.37,3.48,3.21,3.47,7894400.0],["2022-09-15",3.45,3.5,3.31,3.34,4852300.0],["2022-09-16",3.27,3.29,3.1,3.13,6591000.0],["2022-09-19",3.09,3.3,3.09,3.27,6122500.0],["2022-09-20",3.26,3.365,3.22,3.22,4759600.0],["2022-09-21",3.21,3.225,3.06,3.08,6323200.0],["2022-09-22",3.16,3.241,3.05,3.06,7173100.0],["2022-09-23",3.0,3.02,2.88,2.97,6925100.0],["2022-09-26",2.95,3.06,2.86,2.88,5818200.0],["2022-09-27",2.94,3.04,2.88,2.91,5861500.0],["2022-09-28",2.85,2.9,2.75,2.89,7213400.0],["2022-09-29",2.78,2.841,2.675,2.77,8738800.0],["2022-09-30",2.72,2.79,2.685,2.71,7553600.0],["2022-10-03",2.7,2.77,2.61,2.64,6023800.0],["2022-10-04",2.72,3.05,2.72,2.88,14337100.0],["2022-10-05",2.87,2.87,2.57,2.62,11871000.0],["2022-10-06",2.63,2.67,2.51,2.59,8352800.0],["2022-10-07",2.51,2.525,2.27,2.45,20653900.0],["2022-10-10",2.4,2.4,2.15,2.29,20498500.0],["2022-10-11",2.26,2.28,2.12,2.27,9948200.0],["2022-10-12",2.29,2.33,2.18,2.26,9072700.0],["2022-10-13",2.14,2.33,2.1,2.29,10762200.0],["2022-10-14",2.3,2.365,2.19,2.21,7593600.0],["2022-10-17",2.27,2.45,2.24,2.34,8902600.0],["2022-10-18",2.42,2.465,2.24,2.29,10025300.0],["2022-10-19",2.22,2.22,2.02,2.13,12669000.0],["2022-10-20",2.11,2.27,2.04,2.07,12007700.0],["2022-10-21",2.02,2.07,1.94,2.03,19975900.0],["2022-10-24",1.85,2.01,1.65,2.01,27883200.0],["2022-10-25",2.02,2.23,2.02,2.2,18082900.0],["2022-10-26",2.19,2.38,2.17,2.2,14605800.0],["2022-10-27",2.12,2.15,2.04,2.07,10596300.0],["2022-10-28",1.96,2.06,1.94,2.05,8387900.0],["2022-10-31",2.0,2.09,1.99,2.02,6140400.0],["2022-11-01",2.22,2.39,2.11,2.13,14029300.0],["2022-11-02",2.18,2.29,2.08,2.14,7315900.0],["2022-11-03",2.075,2.31,2.01,2.19,15211200.0],["2022-11-04",2.39,2.52,2.25,2.44,24210200.0],["2022-11-07",2.54,2.62,2.33,2.37,10052700.0],["2022-11-08",2.33,2.34,2.2,2.27,11352300.0],["2022-11-09",2.19,2.2,2.0,2.02,10982400.0],["2022-11-10",2.2,2.32,2.18,2.31,15268300.0],["2022-11-11",2.38,2.83,2.34,2.75,22922400.0],["2022-11-14",2.8,2.84,2.56,2.66,9991700.0],["2022-11-15",2.9,3.25,2.821,3.1,22637100.0],["2022-11-16",2.96,2.96,2.78,2.85,15289600.0],["2022-11-17",2.76,3.03,2.71,2.96,10285500.0],["2022-11-18",2.9,2.91,2.7,2.78,13577700.0],["2022-11-21",2.7,2.89,2.65,2.84,16427800.0],["2022-11-22",2.93,2.98,2.33,2.43,28236000.0],["2022-11-23",2.49,2.6,2.41,2.48,11479800.0],["2022-11-25",2.37,2.46,2.34,2.44,7465400.0],["2022-11-28",2.41,2.76,2.41,2.66,15731800.0],["2022-11-29",2.84,2.95,2.69,2.7,17996900.0],["2022-11-30",2.94,3.02,2.7,2.97,35756600.0],["2022-12-01",2.9,3.06,2.855,2.91,8763500.0],["2022-12-02",2.87,3.41,2.86,3.34,23518600.0],["2022-12-05",3.63,3.95,3.12,3.15,33941200.0],["2022-12-06",3.3,3.48,3.17,3.33,18081400.0],["2022-12-07",3.15,3.25,3.02,3.17,14699800.0],["2022-12-08",3.318,3.68,3.3,3.65,23204100.0],["2022-12-09",3.75,3.89,3.57,3.67,19142100.0],["2022-12-12",3.57,3.65,3.24,3.52,26815800.0],["2022-12-13",3.76,3.98,3.72,3.85,18109700.0],["2022-12-14",3.44,3.74,3.42,3.63,31765400.0],["2022-12-15",3.67,3.73,3.45,3.69,20674300.0],["2022-12-16",3.71,3.97,3.655,3.75,17157700.0],["2022-12-19",3.78,3.81,3.67,3.74,11360200.0],["2022-12-20",3.545,3.655,3.49,3.57,6747300.0],["2022-12-21",3.58,4.385,3.52,4.37,23697600.0],["2022-12-22",4.29,4.58,4.211,4.55,20648600.0],["2022-12-23",4.545,4.74,4.48,4.65,16461800.0],["2022-12-27",4.692,4.855,4.595,4.69,13565400.0],["2022-12-28",4.56,4.6,4.19,4.44,16088400.0],["2022-12-29",4.53,5.36,4.425,5.28,25869100.0],["2022-12-30",4.96,5.38,4.9,5.3,25577600.0],["2023-01-03",5.5,6.25,5.5,5.88,28663300.0],["2023-01-04",6.09,6.4,5.82,6.21,26248200.0],["2023-01-05",6.18,7.1,6.15,6.86,30725700.0],["2023-01-06",6.66,6.68,5.78,5.84,22648400.0],["2023-01-09",6.14,6.22,5.75,5.99,14760700.0],["2023-01-10",6.04,6.14,5.7,6.03,15206700.0],["2023-01-11",6.01,6.52,5.88,6.42,13808100.0],["2023-01-12",6.28,6.325,5.761,6.25,11438300.0],["2023-01-13",6.19,6.695,6.17,6.69,15507900.0],["2023-01-17",6.08,6.13,5.42,5.59,87198000.0],["2023-01-18",5.685,5.81,5.1,5.45,48810800.0],["2023-01-19",5.4,5.57,5.345,5.44,26968100.0],["2023-01-20",5.585,5.855,5.431,5.69,22761500.0],["2023-01-23",5.79,5.95,5.57,5.8,16390500.0],["2023-01-24",5.84,5.89,5.65,5.78,7693900.0],["2023-01-25",5.69,5.82,5.52,5.77,7978900.0],["2023-01-26",5.945,6.42,5.78,6.4,23756800.0],["2023-01-27",6.39,6.49,6.02,6.24,15878400.0],["2023-01-30",5.9,6.968,5.8,6.92,42733400.0],["2023-01-31",6.83,6.96,6.63,6.7,17180700.0],["2023-02-01",6.95,7.35,6.91,7.31,22643600.0],["2023-02-02",7.44,7.88,7.37,7.55,33151900.0],["2023-02-03",7.3,7.55,7.165,7.41,15304300.0],["2023-02-06",6.98,7.08,6.73,6.94,22083900.0],["2023-02-07",7.17,7.79,7.115,7.37,19971300.0],["2023-02-08",7.32,7.52,6.8,7.02,17132300.0],["2023-02-09",7.4,7.78,7.38,7.61,17195900.0],["2023-02-10",7.3,7.8,7.23,7.45,17827500.0],["2023-02-13",7.68,7.989,7.49,7.52,15861900.0],["2023-02-14",7.34,7.47,7.14,7.28,13353000.0],["2023-02-15",7.48,7.77,6.99,7.48,14177100.0],["2023-02-16",7.26,7.43,7.15,7.2,8630000.0],["2023-02-17",7.01,7.16,6.93,6.95,6823000.0],["2023-02-21",6.8,7.46,6.74,7.24,18553600.0],["2023-02-22",7.81,7.97,6.83,7.32,33000500.0],["2023-02-23",7.45,7.76,7.075,7.09,20429000.0],["2023-02-24",6.87,7.41,6.85,7.37,15938400.0],["2023-02-27",7.29,7.747,7.29,7.69,12087600.0],["2023-02-28",7.6,7.84,7.51,7.73,14068100.0],["2023-03-01",6.95,7.31,6.465,6.85,52849500.0],["2023-03-02",6.83,7.42,6.78,7.41,29375900.0],["2023-03-03",7.44,7.73,7.22,7.7,17184600.0],["2023-03-06",7.795,7.86,7.532,7.59,13351900.0],["2023-03-07",7.47,7.76,7.32,7.55,10759600.0],["2023-03-08",7.46,7.6,7.16,7.52,7954700.0],["2023-03-09",7.28,7.435,7.109,7.19,16254100.0],["2023-03-10",7.15,7.428,7.06,7.31,9884400.0],["2023-03-13",7.19,7.34,7.04,7.18,9295100.0],["2023-03-14",7.09,7.36,6.98,7.19,9564200.0],["2023-03-15",6.93,7.14,6.62,6.92,12976600.0],["2023-03-16",6.9,7.14,6.801,7.11,8662100.0],["2023-03-17",7.16,7.19,6.715,6.79,19828300.0],["2023-03-20",6.47,7.09,6.33,6.84,10402200.0],["2023-03-21",7.01,7.15,6.71,6.95,8780300.0],["2023-03-22",7.09,7.135,6.835,6.92,5840500.0],["2023-03-23",7.2,7.515,6.89,7.09,14652300.0],["2023-03-24",7.05,7.231,6.82,6.84,7250900.0],["2023-03-27",6.74,6.78,6.42,6.67,11706200.0],["2023-03-28",6.84,7.03,6.65,6.93,13335900.0],["2023-03-29",6.88,7.09,6.73,7.02,11914300.0],["2023-03-30",7.13,7.37,6.96,7.15,10695300.0],["2023-03-31",7.12,7.42,7.03,7.28,7531700.0],["2023-04-03",7.32,7.44,7.14,7.22,7542800.0],["2023-04-04",7.19,7.245,6.93,7.0,5650100.0],["2023-04-05",6.99,6.995,6.58,6.64,7614000.0],["2023-04-06",6.65,6.8,6.58,6.71,24468300.0],["2023-04-10",6.61,6.75,6.51,6.72,4507800.0],["2023-04-11",6.76,6.88,6.65,6.74,5521400.0],["2023-04-12",6.7,6.76,6.5,6.57,8517200.0],["2023-04-13",6.67,7.04,6.67,6.89,11277100.0],["2023-04-14",6.89,6.903,6.715,6.86,4937000.0],["2023-04-17",7.04,7.365,7.005,7.2,9906400.0],["2023-04-18",7.24,7.29,6.95,7.06,7262600.0],["2023-04-19",6.945,7.05,6.82,6.96,10385600.0],["2023-04-20",6.98,6.99,6.63,6.8,13220900.0],["2023-04-21",6.66,6.78,6.51,6.59,7711700.0],["2023-04-24",6.51,6.56,5.87,6.18,13821400.0],["2023-04-25",5.92,6.045,5.85,5.91,10045400.0],["2023-04-26",6.12,6.19,5.96,5.99,8312700.0],["2023-04-27",5.84,6.04,5.8,5.87,10441000.0],["2023-04-28",5.81,6.15,5.81,6.1,7430700.0],["2023-05-01",6.16,6.26,6.08,6.15,5626600.0],["2023-05-02",6.02,6.02,5.633,5.78,6949500.0],["2023-05-03",5.76,5.91,5.59,5.82,7294100.0],["2023-05-04",5.91,6.195,5.825,5.96,8456000.0],["2023-05-05",6.02,6.215,5.9,6.01,7518100.0],["2023-05-08",6.03,6.055,5.805,5.92,5952500.0],["2023-05-09",5.72,5.86,5.66,5.81,4760900.0],["2023-05-10",5.77,5.85,5.5,5.59,11293000.0],["2023-05-11",5.59,5.85,5.545,5.79,8591800.0],["2023-05-12",5.76,5.91,5.58,5.66,9011400.0],["2023-05-15",6.0,6.08,5.74,5.97,22732300.0],["2023-05-16",6.25,6.25,5.37,5.495,24498000.0],["2023-05-17",5.54,5.6,5.425,5.45,13734300.0],["2023-05-18",5.45,5.455,5.16,5.24,11880200.0],["2023-05-19",5.19,5.19,4.92,4.96,15842400.0],["2023-05-22",5.07,5.27,4.91,4.92,13770000.0],["2023-05-23",4.78,4.9,4.665,4.73,13371000.0],["2023-05-24",4.7,4.72,4.4,4.63,15892300.0],["2023-05-25",4.6,4.63,4.42,4.49,7647100.0],["2023-05-26",4.58,4.6,4.42,4.5,7052300.0],["2023-05-30",4.51,4.56,4.12,4.23,12425200.0],["2023-05-31",4.18,4.22,3.94,4.06,11686600.0],["2023-06-01",4.06,4.295,4.03,4.18,16493300.0],["2023-06-02",4.42,4.615,4.39,4.45,13765600.0],["2023-06-05",4.48,4.49,4.35,4.41,4743900.0],["2023-06-06",4.37,4.89,4.345,4.75,15737600.0],["2023-06-07",4.75,5.03,4.7,4.78,10299000.0],["2023-06-08",4.9,5.145,4.855,5.05,16108300.0],["2023-06-09",5.11,5.19,4.91,4.92,20694400.0],["2023-06-12",4.97,4.97,4.58,4.67,19555900.0],["2023-06-13",4.85,5.23,4.838,5.03,16623900.0],["2023-06-14",5.0,5.32,5.0,5.23,13277900.0],["2023-06-15",5.33,5.535,5.265,5.5,21462600.0],["2023-06-16",5.57,5.68,5.41,5.5,12927000.0],["2023-06-20",5.32,5.44,5.25,5.32,13818400.0],["2023-06-21",5.25,5.39,5.17,5.33,14683800.0],["2023-06-22",5.24,5.26,5.08,5.13,9503600.0],["2023-06-23",5.04,5.085,4.95,5.0,7971100.0],["2023-06-26",5.01,5.18,5.01,5.08,6597100.0],["2023-06-27",5.2,5.35,5.18,5.29,8367700.0],["2023-06-28",5.19,5.245,5.04,5.24,10658100.0],["2023-06-29",5.07,5.23,4.96,5.15,13327600.0],["2023-06-30",5.22,5.38,5.19,5.34,8781700.0],["2023-07-03",5.5,5.545,5.37,5.4,5206500.0],["2023-07-05",5.3,5.36,5.19,5.29,8260500.0],["2023-07-06",5.16,5.2,4.99,5.06,11099800.0],["2023-07-07",5.12,5.295,5.09,5.16,6402200.0],["2023-07-10",5.1,5.19,5.02,5.12,8523600.0],["2023-07-11",5.15,5.3,5.121,5.23,6606000.0],["2023-07-12",5.43,5.78,5.41,5.7,19248700.0],["2023-07-13",5.72,5.835,5.53,5.7,16436600.0],["2023-07-14",5.53,5.58,5.35,5.39,15933500.0],["2023-07-17",5.3,5.35,5.2,5.3,6664900.0],["2023-07-18",5.21,5.21,4.96,4.99,15663100.0],["2023-07-19",5.151,5.43,5.11,5.26,13312200.0],["2023-07-20",5.11,5.136,4.99,5.07,7648000.0],["2023-07-21",5.14,5.168,5.0,5.01,4489400.0],["2023-07-24",4.95,5.46,4.9,5.36,15760300.0],["2023-07-25",5.4,5.57,5.25,5.27,7384000.0],["2023-07-26",5.26,5.45,5.23,5.35,11309700.0],["2023-07-27",5.52,5.69,5.29,5.58,13449100.0],["2023-07-28",5.85,6.37,5.845,6.32,26298100.0],["2023-07-31",6.17,6.395,6.09,6.34,13148500.0],["2023-08-01",6.17,6.36,6.03,6.12,10410100.0],["2023-08-02",5.89,5.95,5.65,5.76,10798000.0],["2023-08-03",5.99,6.27,5.91,6.13,10429400.0],["2023-08-04",6.2,6.28,6.02,6.02,6694000.0],["2023-08-07",5.98,6.04,5.84,6.02,5221200.0],["2023-08-08",5.775,5.97,5.72,5.94,5289100.0],["2023-08-09",6.07,6.145,5.88,5.96,5293000.0],["2023-08-10",6.14,6.47,5.95,5.97,13690700.0],["2023-08-11",5.83,5.895,5.74,5.83,5442800.0],["2023-08-14",5.78,5.78,5.5,5.75,5157600.0],["2023-08-15",5.66,5.71,5.53,5.63,7105300.0],["2023-08-16",5.51,5.57,5.41,5.5,7545100.0],["2023-08-17",5.68,5.68,5.505,5.54,6761600.0],["2023-08-18",5.38,5.48,5.17,5.24,10943300.0],["2023-08-21",5.14,5.25,5.05,5.2,9193000.0],["2023-08-22",5.23,5.25,4.75,4.89,17241100.0],["2023-08-23",4.94,4.94,4.48,4.69,23357500.0],["2023-08-24",4.76,4.86,4.66,4.72,14443400.0],["2023-08-25",4.75,4.75,4.53,4.63,8927900.0],["2023-08-28",4.64,4.845,4.63,4.8,8718200.0],["2023-08-29",4.95,5.18,4.87,4.94,12412800.0],["2023-08-30",4.9,5.02,4.84,4.97,5022500.0],["2023-08-31",4.91,5.09,4.9,5.04,8023100.0],["2023-09-01",5.09,5.5,5.09,5.11,11555500.0],["2023-09-05",5.08,5.18,4.92,4.95,6206800.0],["2023-09-06",4.98,5.05,4.88,4.9,3828300.0],["2023-09-07",4.74,4.76,4.6,4.76,6182800.0],["2023-09-08",4.78,4.78,4.56,4.63,6372500.0],["2023-09-11",4.74,4.79,4.64,4.69,5450800.0],["2023-09-12",4.72,4.79,4.575,4.61,8932800.0],["2023-09-13",4.59,4.71,4.495,4.6,9859300.0],["2023-09-14",4.64,4.86,4.62,4.76,6483800.0],["2023-09-15",4.78,4.81,4.68,4.75,3841100.0],["2023-09-18",4.74,4.85,4.61,4.79,7095400.0],["2023-09-19",4.77,4.82,4.65,4.8,5345900.0],["2023-09-20",4.7,4.85,4.67,4.67,6493000.0],["2023-09-21",4.54,4.68,4.5,4.63,6412400.0],["2023-09-22",4.845,4.96,4.755,4.76,4694000.0],["2023-09-25",4.6,4.79,4.55,4.79,5145000.0],["2023-09-26",4.67,4.949,4.67,4.8,7493300.0],["2023-09-27",4.86,4.88,4.665,4.75,5677600.0],["2023-09-28",4.67,4.71,4.595,4.64,5534500.0],["2023-09-29",4.79,4.85,4.71,4.74,3718700.0],["2023-10-02",4.71,4.75,4.65,4.7,3264600.0],["2023-10-03",4.58,4.645,4.38,4.48,7803600.0],["2023-10-04",4.48,4.55,4.38,4.47,7614800.0],["2023-10-05",4.46,4.61,4.45,4.56,6378000.0],["2023-10-06",4.58,4.865,4.58,4.75,6897400.0],["2023-10-09",4.7,4.75,4.62,4.71,3691000.0],["2023-10-10",4.75,5.04,4.75,4.94,8918400.0],["2023-10-11",5.0,5.18,4.95,4.99,8538300.0],["2023-10-12",5.01,5.08,4.665,4.75,6272100.0],["2023-10-13",4.69,4.82,4.625,4.8,5274500.0],["2023-10-16",4.73,4.845,4.57,4.77,4092100.0],["2023-10-17",4.69,4.79,4.635,4.65,8877700.0],["2023-10-18",4.63,4.76,4.51,4.58,8168100.0],["2023-10-19",4.52,4.565,4.46,4.5,5125300.0],["2023-10-20",4.49,4.67,4.43,4.6,10346200.0],["2023-10-23",4.52,4.57,4.39,4.55,4614200.0],["2023-10-24",4.55,5.03,4.55,4.79,12462100.0],["2023-10-25",4.73,4.83,4.6,4.64,6120800.0],["2023-10-26",4.69,4.8,4.63,4.69,6504800.0],["2023-10-27",4.83,5.015,4.79,4.8,10725000.0],["2023-10-30",5.01,5.05,4.75,4.82,6236700.0],["2023-10-31",4.78,4.82,4.53,4.66,8345200.0],["2023-11-01",4.6,4.68,4.51,4.66,4520500.0],["2023-11-02",4.78,4.9,4.733,4.82,7201600.0],["2023-11-03",4.98,5.1,4.94,4.99,9985800.0],["2023-11-06",5.14,5.219,4.86,4.92,7628400.0],["2023-11-07",5.03,5.14,4.91,4.96,10688200.0],["2023-11-08",4.96,5.04,4.92,4.97,6991600.0],["2023-11-09",5.01,5.02,4.805,4.85,7230900.0],["2023-11-10",4.8,4.83,4.735,4.83,4091400.0],["2023-11-13",4.9,5.0,4.85,4.88,3538400.0],["2023-11-14",5.0,5.03,4.9,4.98,8823100.0],["2023-11-15",5.1,5.46,5.09,5.25,12507200.0],["2023-11-16",5.08,5.102,4.85,5.03,10599000.0],["2023-11-17",5.03,5.155,4.945,5.08,6887600.0],["2023-11-20",5.19,5.36,5.05,5.23,15693500.0],["2023-11-21",4.66,4.87,4.6,4.75,26152300.0],["2023-11-22",4.815,4.88,4.65,4.75,8878400.0],["2023-11-24",4.69,4.81,4.65,4.75,4749900.0],["2023-11-27",4.86,4.87,4.66,4.69,8312100.0],["2023-11-28",4.66,4.73,4.56,4.64,8838900.0],["2023-11-29",4.55,4.65,4.4,4.49,9595700.0],["2023-11-30",4.54,4.59,4.41,4.49,11059200.0],["2023-12-01",4.42,4.47,4.265,4.4,8459700.0],["2023-12-04",4.31,4.52,4.27,4.46,8214200.0],["2023-12-05",4.41,4.5,4.33,4.41,7635500.0],["2023-12-06",4.5,4.65,4.42,4.42,7581700.0],["2023-12-07",4.55,4.75,4.52,4.6,11164300.0],["2023-12-08",4.61,4.62,4.485,4.56,7889400.0],["2023-12-11",4.64,4.64,4.495,4.57,6797200.0],["2023-12-12",4.59,4.69,4.57,4.64,6367700.0],["2023-12-13",4.62,4.65,4.45,4.64,7224100.0],["2023-12-14",4.65,4.78,4.63,4.66,6826200.0],["2023-12-15",4.75,4.8,4.66,4.68,6683400.0],["2023-12-18",4.61,4.68,4.535,4.63,8149800.0],["2023-12-19",4.605,4.75,4.56,4.7,5910200.0],["2023-12-20",4.6,4.77,4.58,4.61,7429400.0],["2023-12-21",4.73,4.77,4.65,4.73,8242900.0],["2023-12-22",4.62,4.69,4.555,4.67,7645000.0],["2023-12-26",4.67,4.775,4.66,4.71,5794600.0],["2023-12-27",4.7,4.77,4.671,4.72,3435300.0],["2023-12-28",4.81,4.94,4.79,4.8,6448200.0],["2023-12-29",4.8,5.02,4.78,4.88,9112600.0],["2024-01-02",4.76,4.89,4.7,4.8,5896800.0],["2024-01-03",4.75,4.8,4.72,4.79,7227300.0],["2024-01-04",4.74,4.84,4.72,4.74,4376500.0],["2024-01-05",4.72,4.84,4.66,4.69,5424800.0],["2024-01-08",4.6,4.6,4.45,4.55,9709800.0],["2024-01-09",4.5,4.555,4.425,4.48,6776200.0],["2024-01-10",4.47,4.55,4.4,4.41,7635800.0],["2024-01-11",4.45,4.53,4.36,4.49,7305300.0],["2024-01-12",4.42,4.6,4.42,4.46,5526400.0],["2024-01-16",4.4,4.4,4.11,4.17,11654400.0],["2024-01-17",4.04,4.075,3.95,4.01,9853300.0],["2024-01-18",4.06,4.125,3.62,3.74,23854800.0],["2024-01-19",3.67,3.72,3.515,3.66,19287900.0],["2024-01-22",3.52,3.71,3.435,3.64,14883200.0],["2024-01-23",3.79,3.95,3.67,3.69,14433700.0],["2024-01-24",3.88,3.92,3.63,3.67,14154000.0],["2024-01-25",3.67,3.71,3.55,3.58,9172400.0],["2024-01-26",3.51,3.609,3.47,3.53,6891200.0],["2024-01-29",3.56,3.575,3.42,3.46,7362700.0],["2024-01-30",3.4,3.4,3.33,3.36,6140400.0],["2024-01-31",3.34,3.46,3.31,3.35,7950800.0],["2024-02-01",3.41,3.41,3.22,3.29,6840200.0],["2024-02-02",3.22,3.28,3.17,3.27,6858500.0],["2024-02-05",3.23,3.23,3.06,3.17,12117100.0],["2024-02-06",3.35,3.63,3.34,3.56,15605200.0],["2024-02-07",3.49,3.54,3.36,3.44,9577700.0],["2024-02-08",3.46,3.47,3.35,3.37,6038700.0],["2024-02-09",3.38,3.41,3.28,3.39,3825800.0],["2024-02-12",3.4,3.54,3.4,3.49,5309800.0],["2024-02-13",3.41,3.46,3.25,3.27,7998800.0],["2024-02-14",3.37,3.52,3.36,3.5,6904100.0],["2024-02-15",3.53,3.6,3.515,3.59,5906000.0],["2024-02-16",3.69,3.76,3.59,3.59,5024200.0],["2024-02-20",3.55,3.64,3.53,3.59,6592000.0],["2024-02-21",3.65,3.67,3.59,3.62,5819200.0],["2024-02-22",3.61,3.65,3.5,3.61,8876900.0],["2024-02-23",3.57,3.63,3.45,3.51,8805200.0],["2024-02-26",3.52,3.54,3.455,3.51,6357800.0],["2024-02-27",3.62,3.72,3.55,3.67,12277500.0],["2024-02-28",3.89,3.95,3.57,3.67,21222500.0],["2024-02-29",3.7,3.905,3.62,3.69,17204200.0],["2024-03-01",3.78,3.856,3.74,3.82,9617800.0],["2024-03-04",3.82,3.82,3.6,3.64,11766700.0],["2024-03-05",3.58,3.6,3.4,3.45,14685700.0],["2024-03-06",3.57,3.758,3.57,3.735,11011900.0],["2024-03-07",3.67,3.79,3.65,3.77,5930900.0],["2024-03-08",3.8,3.99,3.77,3.94,10326000.0],["2024-03-11",4.05,4.175,4.02,4.07,7415700.0],["2024-03-12",4.14,4.34,4.105,4.3,10809900.0],["2024-03-13",4.26,4.36,4.15,4.16,6971500.0],["2024-03-14",4.11,4.11,3.96,4.0,6800000.0],["2024-03-15",4.0,4.05,3.965,4.0,5122800.0],["2024-03-18",4.09,4.09,3.94,3.98,5454900.0],["2024-03-19",3.9,3.99,3.85,3.95,5448600.0],["2024-03-20",4.0,4.16,3.995,4.16,6773500.0],["2024-03-21",4.11,4.22,4.07,4.07,4998900.0],["2024-03-22",4.04,4.145,3.96,4.04,7511300.0],["2024-03-25",4.07,4.08,4.015,4.06,3142900.0],["2024-03-26",4.05,4.11,4.0,4.04,5179100.0],["2024-03-27",4.05,4.05,3.98,4.03,5936200.0],["2024-03-28",4.04,4.3,4.04,4.23,8126600.0],["2024-04-01",4.31,4.37,4.27,4.29,6558500.0],["2024-04-02",4.29,4.39,4.21,4.37,6904800.0],["2024-04-03",4.3,4.35,4.23,4.31,6059500.0],["2024-04-04",4.32,4.35,4.205,4.3,5824400.0],["2024-04-05",4.3,4.505,4.23,4.49,7280600.0],["2024-04-08",4.43,4.58,4.28,4.32,10442200.0],["2024-04-09",4.32,4.51,4.3,4.48,5803500.0],["2024-04-10",4.44,4.49,4.4,4.44,3415500.0],["2024-04-11",4.39,4.45,4.29,4.4,4607500.0],["2024-04-12",4.34,4.34,4.08,4.12,7516300.0],["2024-04-15",4.06,4.31,4.06,4.09,8136600.0],["2024-04-16",4.03,4.13,3.95,4.1,7366400.0],["2024-04-17",4.12,4.215,4.035,4.17,6655100.0],["2024-04-18",4.23,4.24,4.15,4.2,4181100.0],["2024-04-19",4.1,4.15,4.045,4.09,5884500.0],["2024-04-22",4.06,4.35,4.04,4.31,8135000.0],["2024-04-23",4.31,4.62,4.31,4.58,9471900.0],["2024-04-24",4.66,4.82,4.62,4.82,9226100.0],["2024-04-25",4.72,4.84,4.64,4.82,6503100.0],["2024-04-26",4.95,5.095,4.89,4.99,10288600.0],["2024-04-29",4.99,5.07,4.93,5.07,6307500.0],["2024-04-30",4.95,4.98,4.81,4.85,5700600.0],["2024-05-01",4.82,5.099,4.79,5.0,9162000.0],["2024-05-02",5.2,5.29,5.01,5.09,11104700.0],["2024-05-03",5.14,5.17,5.02,5.08,12902500.0],["2024-05-06",5.08,5.17,5.04,5.14,7438500.0],["2024-05-07",5.04,5.085,4.97,5.02,10263500.0],["2024-05-08",4.89,4.97,4.84,4.91,6148300.0],["2024-05-09",5.0,5.155,4.92,4.935,8012200.0],["2024-05-10",5.0,5.03,4.82,4.89,6256500.0],["2024-05-13",5.0,5.24,4.99,5.14,11101100.0],["2024-05-14",5.07,5.11,4.785,4.84,15863000.0],["2024-05-15",4.91,5.18,4.77,5.16,22342900.0],["2024-05-16",4.8,5.8,4.64,5.79,35552900.0],["2024-05-17",5.58,5.635,5.22,5.26,18616600.0],["2024-05-20",5.28,5.28,4.96,5.0,16625900.0],["2024-05-21",4.93,5.09,4.87,4.91,11556100.0],["2024-05-22",4.9,5.1,4.86,4.95,11041500.0],["2024-05-23",4.9,4.915,4.68,4.77,7543000.0],["2024-05-24",4.77,4.84,4.76,4.78,5428000.0],["2024-05-28",4.79,4.82,4.69,4.74,8547500.0],["2024-05-29",4.63,4.66,4.51,4.64,18061900.0],["2024-05-30",4.64,4.79,4.605,4.73,9309900.0],["2024-05-31",4.65,4.72,4.59,4.63,9621200.0],["2024-06-03",4.68,4.7,4.39,4.51,16579800.0],["2024-06-04",4.5,4.6,4.39,4.4,6657500.0],["2024-06-05",4.41,4.5,4.29,4.34,8834800.0],["2024-06-06",4.28,4.29,4.19,4.28,8762100.0],["2024-06-07",4.21,4.34,4.2,4.23,5406600.0],["2024-06-10",4.25,4.285,4.18,4.23,3171300.0],["2024-06-11",4.22,4.235,4.1,4.14,5144000.0],["2024-06-12",4.2,4.32,4.09,4.13,9467200.0],["2024-06-13",4.15,4.18,4.02,4.1,5488500.0],["2024-06-14",4.06,4.16,4.03,4.13,24653100.0],["2024-06-17",4.16,4.185,4.02,4.08,4417400.0],["2024-06-18",4.06,4.06,3.94,3.96,6359000.0],["2024-06-20",3.97,3.99,3.862,3.97,9459800.0],["2024-06-21",3.87,3.95,3.82,3.86,13906800.0],["2024-06-24",3.85,3.92,3.84,3.88,3910900.0],["2024-06-25",3.84,3.97,3.83,3.95,5665900.0],["2024-06-26",3.95,3.98,3.8,3.82,4467000.0],["2024-06-27",3.76,3.78,3.58,3.6,13699600.0],["2024-06-28",3.59,3.71,3.55,3.67,7690700.0],["2024-07-01",3.68,3.778,3.57,3.58,3534900.0],["2024-07-02",3.58,3.63,3.58,3.63,4830000.0],["2024-07-03",3.66,3.93,3.66,3.89,9930300.0],["2024-07-05",3.85,3.87,3.65,3.84,12041500.0],["2024-07-08",3.8,3.81,3.67,3.73,7918600.0],["2024-07-09",3.72,3.84,3.63,3.83,6220200.0],["2024-07-10",3.87,4.06,3.85,3.92,8899800.0],["2024-07-11",3.99,4.24,3.94,4.08,11623000.0],["2024-07-12",4.15,4.22,3.945,4.0,8997700.0],["2024-07-15",3.9,3.915,3.735,3.79,9168300.0],["2024-07-16",3.77,3.82,3.71,3.75,6940800.0],["2024-07-17",3.725,3.74,3.62,3.66,4843000.0],["2024-07-18",3.7,3.76,3.62,3.645,6483200.0],["2024-07-19",3.62,3.63,3.49,3.5,10322500.0],["2024-07-22",3.4,3.43,3.29,3.38,18786900.0],["2024-07-23",3.25,3.275,3.12,3.16,16786700.0],["2024-07-24",3.14,3.21,3.03,3.06,10171900.0],["2024-07-25",3.06,3.2,3.02,3.11,9332700.0],["2024-07-26",3.18,3.23,3.04,3.13,4045200.0],["2024-07-29",3.13,3.23,3.1,3.23,6038400.0],["2024-07-30",3.17,3.3,3.14,3.23,5963900.0],["2024-07-31",3.33,3.4,3.275,3.33,6778200.0],["2024-08-01",3.37,3.37,3.17,3.21,7009700.0],["2024-08-02",3.12,3.19,3.1,3.16,4736200.0],["2024-08-05",3.02,3.15,3.01,3.12,7847600.0],["2024-08-06",3.12,3.23,3.09,3.19,6776900.0],["2024-08-07",3.23,3.305,3.14,3.15,4959000.0],["2024-08-08",3.16,3.23,3.12,3.16,4098300.0],["2024-08-09",3.13,3.195,3.09,3.12,6513200.0],["2024-08-12",3.13,3.28,3.13,3.25,7398900.0],["2024-08-13",3.23,3.32,3.13,3.3,7043600.0],["2024-08-14",3.26,3.31,3.1,3.13,6782600.0],["2024-08-15",3.15,3.15,3.02,3.06,7098500.0],["2024-08-16",3.06,3.14,3.045,3.12,4799200.0],["2024-08-19",3.17,3.37,3.14,3.31,7450300.0],["2024-08-20",3.22,3.25,3.045,3.06,9048900.0],["2024-08-21",3.06,3.11,3.02,3.08,7911800.0],["2024-08-22",3.0,3.0,2.56,2.6,38542600.0],["2024-08-23",2.64,2.64,2.31,2.34,36458000.0],["2024-08-26",2.33,2.34,2.255,2.315,11304900.0],["2024-08-27",2.32,2.335,2.22,2.26,21122200.0],["2024-08-28",2.24,2.25,2.08,2.17,15299600.0],["2024-08-29",2.22,2.28,2.16,2.24,9530200.0],["2024-08-30",2.27,2.305,2.12,2.15,12835200.0],["2024-09-03",2.18,2.18,2.07,2.09,15022400.0],["2024-09-04",2.09,2.14,2.06,2.07,6353800.0],["2024-09-05",2.08,2.13,2.01,2.02,10923800.0],["2024-09-06",2.04,2.04,1.94,1.96,10389200.0],["2024-09-09",1.98,2.08,1.93,2.07,8772000.0],["2024-09-10",2.1,2.1,2.03,2.04,7200700.0],["2024-09-11",2.05,2.07,1.97,1.99,6607500.0],["2024-09-12",2.01,2.04,1.94,1.99,13599400.0],["2024-09-13",2.0,2.01,1.94,1.97,8114300.0],["2024-09-16",1.98,1.988,1.92,1.97,5341600.0],["2024-09-17",1.99,2.13,1.99,2.05,8279300.0],["2024-09-18",2.08,2.12,2.05,2.06,7724600.0],["2024-09-19",2.15,2.2,2.12,2.14,8739300.0],["2024-09-20",2.19,2.2,2.085,2.1,5804800.0],["2024-09-23",2.1,2.25,2.07,2.14,8837500.0],["2024-09-24",2.33,2.47,2.3,2.44,28165800.0],["2024-09-25",2.34,2.38,2.29,2.32,15957500.0],["2024-09-26",2.64,2.825,2.48,2.68,64045100.0],["2024-09-27",2.75,3.17,2.73,2.83,66247500.0],["2024-09-30",3.2,3.35,2.82,2.86,75623200.0],["2024-10-01",2.95,3.05,2.74,3.01,38973500.0],["2024-10-02",3.29,3.34,3.04,3.19,52860900.0],["2024-10-03",2.99,3.15,2.96,2.98,28242600.0],["2024-10-04",3.1,3.14,2.98,3.1,27823600.0],["2024-10-07",3.2,3.21,2.84,3.0,46185400.0],["2024-10-08",2.7,2.8,2.69,2.8,22329300.0],["2024-10-09",2.66,2.74,2.6,2.69,22948200.0],["2024-10-10",2.69,2.729,2.53,2.56,22434800.0],["2024-10-11",2.5,2.689,2.46,2.66,26373400.0],["2024-10-14",2.59,2.64,2.48,2.53,16777600.0],["2024-10-15",2.47,2.48,2.38,2.39,19973700.0],["2024-10-16",2.42,2.49,2.365,2.45,12119600.0],["2024-10-17",2.38,2.4,2.31,2.36,13619600.0],["2024-10-18",2.5,2.539,2.41,2.42,15155600.0],["2024-10-21",2.36,2.43,2.35,2.41,8141400.0],["2024-10-22",2.37,2.68,2.37,2.58,26636000.0],["2024-10-23",2.59,2.62,2.5,2.53,10467800.0],["2024-10-24",2.52,2.56,2.48,2.53,6437300.0],["2024-10-25",2.54,2.62,2.54,2.55,12544900.0],["2024-10-28",2.62,2.85,2.59,2.8,18412200.0],["2024-10-29",2.81,2.82,2.705,2.72,12400900.0],["2024-10-30",2.7,2.79,2.66,2.7,8240800.0],["2024-10-31",2.7,2.7,2.59,2.61,12714600.0],["2024-11-01",2.62,2.62,2.42,2.46,16562300.0],["2024-11-04",2.47,2.54,2.45,2.46,8939800.0],["2024-11-05",2.56,2.61,2.53,2.58,9852800.0],["2024-11-06",2.48,2.55,2.425,2.51,12526600.0],["2024-11-07",2.6,2.62,2.4,2.47,20015000.0],["2024-11-08",2.39,2.4,2.25,2.34,17568300.0],["2024-11-11",2.35,2.35,2.24,2.3,15929800.0],["2024-11-12",2.23,2.24,2.16,2.2,16027200.0],["2024-11-13",2.2,2.205,2.12,2.14,10456900.0],["2024-11-14",2.12,2.23,2.11,2.19,13236900.0],["2024-11-15",2.19,2.205,2.12,2.14,9635100.0],["2024-11-18",2.15,2.16,2.07,2.08,17294000.0],["2024-11-19",2.09,2.16,2.08,2.09,12263900.0],["2024-11-20",2.14,2.21,2.115,2.18,19290500.0],["2024-11-21",2.0,2.03,1.92,2.02,40478600.0],["2024-11-22",1.97,1.995,1.94,1.95,14927800.0],["2024-11-25",1.96,2.21,1.89,2.08,90060900.0],["2024-11-26",2.11,2.11,1.97,1.99,16677600.0],["2024-11-27",2.07,2.19,2.065,2.15,26776400.0],["2024-11-29",2.15,2.2,2.08,2.16,13420600.0],["2024-12-02",2.195,2.259,2.12,2.18,25700000.0],["2024-12-03",2.15,2.33,2.15,2.26,28792900.0],["2024-12-04",2.26,2.34,2.2,2.23,17799000.0],["2024-12-05",2.25,2.29,2.14,2.17,17911200.0],["2024-12-06",2.21,2.25,2.18,2.21,8202100.0],["2024-12-09",2.37,2.59,2.35,2.47,60517500.0],["2024-12-10",2.39,2.4,2.29,2.35,25357900.0],["2024-12-11",2.3,2.38,2.26,2.35,13301600.0],["2024-12-12",2.35,2.38,2.27,2.29,12504700.0],["2024-12-13",2.23,2.31,2.16,2.27,42992300.0],["2024-12-16",2.28,2.28,2.07,2.09,24509000.0],["2024-12-17",2.11,2.21,2.06,2.14,15914000.0],["2024-12-18",2.14,2.17,2.04,2.07,14989700.0],["2024-12-19",2.1,2.13,2.01,2.03,15276900.0],["2024-12-20",2.02,2.09,2.005,2.05,13303300.0],["2024-12-23",2.06,2.1,2.04,2.09,9380100.0],["2024-12-24",2.09,2.12,2.08,2.11,4830500.0],["2024-12-26",2.1,2.19,2.085,2.12,9515000.0],["2024-12-27",2.08,2.11,2.01,2.08,12516500.0],["2024-12-30",2.06,2.069,2.0,2.02,10405700.0],["2024-12-31",2.02,2.06,1.98,2.01,6972000.0],["2025-01-02",2.0,2.02,1.98,1.99,16421500.0],["2025-01-03",2.01,2.01,1.93,1.97,13732400.0],["2025-01-06",2.01,2.08,1.98,1.99,15929400.0],["2025-01-07",2.0,2.07,2.0,2.02,15914500.0],["2025-01-08",2.0,2.035,1.95,2.02,13819700.0],["2025-01-10",1.98,1.99,1.88,1.9,20420500.0],["2025-01-13",1.9,1.9,1.82,1.83,16513000.0],["2025-01-14",1.9,1.915,1.82,1.85,11595700.0],["2025-01-15",1.88,1.91,1.85,1.86,10277900.0],["2025-01-16",1.88,1.885,1.84,1.87,5376600.0],["2025-01-17",1.9,2.0,1.891,1.94,29473000.0],["2025-01-21",1.99,2.03,1.94,1.98,23621300.0],["2025-01-22",1.96,2.01,1.91,1.95,19911900.0],["2025-01-23",1.95,2.03,1.945,2.0,18962700.0],["2025-01-24",2.01,2.32,2.01,2.23,54625500.0],["2025-01-27",2.21,2.3,2.13,2.23,37910900.0],["2025-01-28",2.28,2.281,2.12,2.23,25568600.0],["2025-01-29",2.23,2.3,2.13,2.16,32110400.0],["2025-01-30",2.2,2.39,2.18,2.32,26686000.0],["2025-01-31",2.32,2.32,2.14,2.17,40094300.0],["2025-02-03",2.09,2.19,2.05,2.09,25307400.0],["2025-02-04",2.17,2.29,2.15,2.21,33263900.0],["2025-02-05",2.17,2.23,2.14,2.17,18798500.0],["2025-02-06",2.27,2.405,2.23,2.33,44054300.0],["2025-02-07",2.4,2.45,2.32,2.38,30736300.0],["2025-02-10",2.45,2.54,2.39,2.4,28120700.0],["2025-02-11",2.36,2.37,2.27,2.29,21081500.0],["2025-02-12",2.3,2.6,2.27,2.53,52781500.0],["2025-02-13",2.46,2.6,2.45,2.52,28010100.0],["2025-02-14",2.69,2.73,2.48,2.54,37995000.0],["2025-02-18",2.415,2.415,2.26,2.305,35859000.0],["2025-02-19",2.345,2.49,2.25,2.42,25338700.0],["2025-02-20",2.185,2.26,2.1,2.18,74376800.0],["2025-02-21",2.26,2.39,2.25,2.255,53324800.0],["2025-02-24",2.185,2.19,2.04,2.1,43427200.0],["2025-02-25",2.13,2.16,2.08,2.09,19214800.0],["2025-02-26",2.16,2.2,2.1,2.11,20630000.0],["2025-02-27",2.11,2.2,2.08,2.17,34450300.0],["2025-02-28",2.08,2.15,2.06,2.08,24774100.0],["2025-03-03",2.1,2.11,2.0,2.02,21557300.0],["2025-03-04",2.02,2.17,2.0,2.14,29792900.0],["2025-03-05",2.165,2.33,2.165,2.32,46576600.0],["2025-03-06",2.32,2.41,2.255,2.32,35170600.0],["2025-03-07",2.3,2.43,2.28,2.35,27641200.0],["2025-03-10",2.33,2.355,2.21,2.26,33904700.0],["2025-03-11",2.31,2.35,2.23,2.3,34846900.0],["2025-03-12",2.28,2.28,2.16,2.215,29550300.0],["2025-03-13",2.18,2.31,2.175,2.28,41962000.0],["2025-03-14",2.34,2.4,2.32,2.35,19153200.0],["2025-03-17",2.35,2.53,2.35,2.49,44359600.0],["2025-03-18",2.52,2.53,2.42,2.49,33349300.0],["2025-03-19",2.52,2.54,2.42,2.48,34935600.0],["2025-03-20",2.49,2.525,2.34,2.37,56400200.0],["2025-03-21",2.31,2.32,2.22,2.28,41383800.0],["2025-03-24",2.31,2.31,2.18,2.2,27258100.0],["2025-03-25",2.21,2.26,2.17,2.21,25060300.0],["2025-03-26",2.22,2.33,2.21,2.24,32239100.0],["2025-03-27",2.25,2.47,2.25,2.37,63583800.0],["2025-03-28",2.39,2.415,2.24,2.25,35432400.0],["2025-03-31",2.2,2.27,2.18,2.26,39195800.0],["2025-04-01",2.27,2.31,2.21,2.23,31228300.0],["2025-04-02",2.24,2.24,2.13,2.19,29404800.0],["2025-04-03",2.09,2.14,2.06,2.09,32719000.0],["2025-04-04",1.95,1.96,1.76,1.81,77234800.0],["2025-04-07",1.7,1.9,1.65,1.74,55637000.0],["2025-04-08",1.79,1.79,1.52,1.53,74947500.0],["2025-04-09",1.52,1.76,1.5,1.725,95330600.0],["2025-04-10",1.705,1.75,1.65,1.67,78291700.0],["2025-04-11",1.69,1.7,1.6,1.64,87499600.0],["2025-04-14",1.7,1.75,1.64,1.64,72732900.0],["2025-04-15",1.67,1.81,1.65,1.75,63784700.0],["2025-04-16",1.68,1.77,1.66,1.69,45022000.0],["2025-04-17",1.685,1.69,1.61,1.65,50546500.0],["2025-04-21",1.67,1.68,1.62,1.65,19552000.0],["2025-04-22",1.69,1.83,1.68,1.78,56918800.0],["2025-04-23",1.86,1.92,1.83,1.87,61471400.0],["2025-04-24",1.82,1.93,1.81,1.91,31192400.0],["2025-04-25",1.9,1.97,1.89,1.92,37083900.0],["2025-04-28",1.91,1.96,1.88,1.89,19283400.0],["2025-04-29",1.88,1.91,1.85,1.88,18024700.0],["2025-04-30",1.86,1.89,1.81,1.84,19191500.0],["2025-05-01",1.84,1.88,1.83,1.87,13350900.0],["2025-05-02",1.91,2.02,1.9,1.95,35881500.0],["2025-05-05",1.91,1.97,1.901,1.96,11351800.0],["2025-05-06",1.94,2.02,1.94,1.98,15907900.0],["2025-05-07",1.97,2.0,1.87,1.89,17359300.0],["2025-05-08",1.94,1.94,1.89,1.92,11211800.0],["2025-05-09",1.92,1.94,1.84,1.88,14055700.0],["2025-05-12",1.99,2.03,1.955,1.99,30426900.0],["2025-05-13",2.0,2.015,1.96,1.99,12400200.0],["2025-05-14",2.0,2.02,1.96,1.98,10915700.0],["2025-05-15",1.93,1.95,1.88,1.92,17516700.0],["2025-05-16",1.93,1.94,1.89,1.93,15366600.0],["2025-05-19",1.9,1.91,1.87,1.89,10464900.0],["2025-05-20",1.89,1.92,1.84,1.86,17724500.0],["2025-05-21",1.79,1.79,1.675,1.71,63461100.0],["2025-05-22",1.69,1.7,1.66,1.69,27215400.0],["2025-05-23",1.67,1.69,1.65,1.67,19719100.0],["2025-05-27",1.68,1.7,1.65,1.69,23267800.0],["2025-05-28",1.7,1.7,1.61,1.62,34562800.0],["2025-05-29",1.64,1.67,1.61,1.65,19413600.0],["2025-05-30",1.65,1.66,1.57,1.6,32490400.0],["2025-06-02",1.58,1.63,1.58,1.62,11760200.0],["2025-06-03",1.63,1.68,1.63,1.67,15689700.0],["2025-06-04",1.65,1.71,1.65,1.66,11463800.0],["2025-06-05",1.67,1.695,1.63,1.67,30957800.0],["2025-06-06",1.65,1.71,1.65,1.69,8640600.0],["2025-06-09",1.705,1.81,1.705,1.77,33826300.0],["2025-06-10",1.81,1.85,1.78,1.82,31531000.0],["2025-06-11",1.85,1.88,1.8,1.81,16869700.0],["2025-06-12",1.82,1.85,1.79,1.83,12842900.0],["2025-06-13",1.78,1.8,1.71,1.73,29162100.0],["2025-06-16",1.76,1.82,1.74,1.77,22188400.0],["2025-06-17",1.76,1.77,1.715,1.73,9473400.0],["2025-06-18",1.72,1.73,1.67,1.69,13180200.0],["2025-06-20",1.695,1.71,1.68,1.7,16073100.0],["2025-06-23",1.68,1.74,1.67,1.7,15196800.0],["2025-06-24",1.73,1.78,1.73,1.78,18280300.0],["2025-06-25",1.78,1.81,1.71,1.75,27165200.0],["2025-06-26",1.75,1.8,1.72,1.78,15638700.0],["2025-06-27",1.75,1.8,1.75,1.77,12260200.0],["2025-06-30",1.795,1.8,1.75,1.77,11473000.0],["2025-07-01",1.77,1.79,1.74,1.76,12471200.0],["2025-07-02",1.755,1.77,1.73,1.75,12014800.0],["2025-07-03",1.74,1.78,1.72,1.78,18023400.0],["2025-07-07",1.76,1.87,1.76,1.77,22048700.0],["2025-07-08",1.8,1.88,1.79,1.83,24727400.0],["2025-07-09",1.83,1.83,1.79,1.82,15635800.0],["2025-07-10",1.8,1.86,1.8,1.83,9873800.0],["2025-07-11",1.88,1.88,1.82,1.83,10672700.0],["2025-07-14",1.83,1.86,1.77,1.79,21725500.0],["2025-07-15",1.815,1.92,1.8,1.86,33779700.0],["2025-07-16",1.89,1.89,1.8,1.86,15917500.0],["2025-07-17",1.84,1.94,1.84,1.89,18018800.0],["2025-07-18",1.925,2.12,1.92,1.96,50522400.0],["2025-07-21",2.04,2.085,1.95,1.97,25243700.0],["2025-07-22",1.98,2.02,1.92,1.99,22196200.0],["2025-07-23",2.05,2.12,2.03,2.08,30378600.0],["2025-07-24",2.13,2.13,2.01,2.04,18683500.0],["2025-07-25",2.03,2.03,1.97,2.0,15832600.0],["2025-07-28",2.01,2.02,1.9,1.93,25643500.0],["2025-07-29",1.93,1.94,1.87,1.89,15832100.0],["2025-07-30",1.86,1.882,1.83,1.86,19741600.0],["2025-07-31",1.85,1.88,1.82,1.84,12883300.0],["2025-08-01",1.81,1.84,1.79,1.82,17702000.0],["2025-08-04",1.87,1.895,1.83,1.84,7926400.0],["2025-08-05",1.88,1.885,1.83,1.85,8296200.0],["2025-08-06",1.95,1.96,1.86,1.86,21457800.0],["2025-08-07",1.88,1.91,1.83,1.85,8361300.0],["2025-08-08",1.84,1.85,1.82,1.84,7247000.0],["2025-08-11",1.84,1.85,1.79,1.81,8519400.0],["2025-08-12",1.83,1.87,1.815,1.85,11021100.0],["2025-08-13",1.9,1.98,1.9,1.95,21938400.0],["2025-08-14",1.9,1.95,1.89,1.91,9799500.0],["2025-08-15",1.93,2.095,1.93,1.99,32420900.0],["2025-08-18",2.32,2.53,2.29,2.33,107864200.0],["2025-08-19",2.37,2.4,2.25,2.28,40309100.0],["2025-08-20",2.17,2.475,2.13,2.3,46852700.0],["2025-08-21",2.37,2.415,2.32,2.35,24917000.0],["2025-08-22",2.36,2.49,2.35,2.46,24812100.0],["2025-08-25",2.47,2.52,2.39,2.41,30243200.0],["2025-08-26",2.4,2.415,2.31,2.35,31847600.0],["2025-08-27",2.3,2.37,2.285,2.36,22280500.0],["2025-08-28",2.37,2.55,2.355,2.51,34526100.0],["2025-08-29",2.505,2.68,2.5,2.65,39742000.0],["2025-09-02",2.58,2.72,2.55,2.68,25325300.0],["2025-09-03",2.65,2.71,2.62,2.71,22419300.0],["2025-09-04",2.68,2.735,2.67,2.71,14763200.0],["2025-09-05",2.76,2.765,2.705,2.71,18457900.0],["2025-09-08",2.73,2.76,2.7,2.72,7832900.0],["2025-09-09",2.73,2.83,2.72,2.79,20922400.0],["2025-09-10",2.8,2.84,2.56,2.6,31103400.0],["2025-09-11",2.62,2.65,2.56,2.62,13683200.0],["2025-09-12",2.62,2.63,2.56,2.61,11686600.0],["2025-09-15",2.62,2.63,2.535,2.57,11952100.0],["2025-09-16",2.56,2.65,2.555,2.65,9271700.0],["2025-09-17",2.68,2.73,2.63,2.67,15695700.0],["2025-09-18",2.66,2.66,2.58,2.63,13584400.0],["2025-09-19",2.63,2.65,2.54,2.6,22403000.0],["2025-09-22",2.58,2.69,2.57,2.68,11755500.0],["2025-09-23",2.66,2.7,2.63,2.65,7490700.0],["2025-09-24",2.68,2.72,2.64,2.7,12807500.0],["2025-09-25",2.681,2.71,2.64,2.69,7934800.0],["2025-09-26",2.66,2.669,2.55,2.63,11947200.0],["2025-09-29",2.68,2.7,2.6,2.62,7312400.0],["2025-09-30",2.66,2.66,2.52,2.56,14363100.0],["2025-10-01",2.54,2.56,2.455,2.51,16039900.0],["2025-10-02",2.551,2.56,2.48,2.49,9118500.0],["2025-10-03",2.49,2.49,2.41,2.47,19100200.0],["2025-10-06",2.46,2.51,2.44,2.46,11837100.0],["2025-10-07",2.48,2.485,2.4,2.46,11726100.0],["2025-10-08",2.49,2.5,2.38,2.39,14687000.0],["2025-10-09",2.38,2.445,2.34,2.35,17683200.0],["2025-10-10",2.33,2.37,2.19,2.24,24351100.0],["2025-10-13",2.28,2.305,2.21,2.24,7928900.0],["2025-10-14",2.195,2.21,2.17,2.21,6752900.0],["2025-10-15",2.2,2.22,2.12,2.14,22456100.0],["2025-10-16",2.12,2.12,2.02,2.06,14178000.0],["2025-10-17",2.02,2.05,1.99,2.03,7773400.0],["2025-10-20",2.05,2.21,2.04,2.2,19832200.0],["2025-10-21",2.22,2.22,2.12,2.16,8158400.0],["2025-10-22",2.15,2.27,2.14,2.17,8679400.0],["2025-10-23",2.19,2.23,2.15,2.2,6248300.0],["2025-10-24",2.24,2.25,2.17,2.18,5648700.0],["2025-10-27",2.24,2.29,2.22,2.26,14600600.0],["2025-10-28",2.26,2.27,2.2,2.26,6777700.0],["2025-10-29",2.29,2.36,2.26,2.35,13423900.0],["2025-10-30",2.3,2.3,2.25,2.27,10551200.0],["2025-10-31",2.265,2.355,2.24,2.31,9015000.0],["2025-11-03",2.32,2.32,2.23,2.25,9145100.0],["2025-11-04",2.21,2.22,2.17,2.2,8578400.0],["2025-11-05",2.19,2.22,2.175,2.2,5373900.0],["2025-11-06",2.23,2.25,2.145,2.16,6615600.0],["2025-11-07",2.14,2.15,2.06,2.14,9028700.0],["2025-11-10",2.19,2.25,2.175,2.2,11283100.0],["2025-11-11",2.2,2.23,2.165,2.22,9229500.0],["2025-11-12",2.2,2.21,2.14,2.16,8298300.0],["2025-11-13",2.18,2.2,2.1,2.11,7870000.0],["2025-11-14",2.06,2.1,2.05,2.08,7925100.0],["2025-11-17",2.07,2.08,2.03,2.05,7601000.0],["2025-11-18",1.99,2.23,1.98,2.18,17594800.0],["2025-11-19",2.18,2.26,2.165,2.24,10770700.0],["2025-11-20",2.235,2.3,2.17,2.19,14063700.0],["2025-11-21",2.17,2.21,2.104,2.13,14449000.0],["2025-11-24",2.16,2.22,2.155,2.2,10792900.0],["2025-11-25",2.215,2.25,2.175,2.22,5160300.0],["2025-11-26",2.2,2.23,2.14,2.15,6597500.0],["2025-11-28",2.21,2.26,2.17,2.19,8855500.0],["2025-12-01",2.19,2.19,2.07,2.09,13793000.0],["2025-12-02",2.08,2.08,1.96,2.02,17839500.0],["2025-12-03",2.002,2.06,2.002,2.03,7518300.0],["2025-12-04",2.05,2.07,2.03,2.04,6893400.0],["2025-12-05",2.05,2.1,2.04,2.09,8498200.0],["2025-12-08",2.08,2.11,2.06,2.07,8675400.0],["2025-12-09",2.06,2.07,1.97,2.03,14743000.0],["2025-12-10",2.04,2.08,2.03,2.06,11757000.0],["2025-12-11",2.04,2.05,2.01,2.04,11676100.0],["2025-12-12",2.03,2.085,1.93,1.95,70400800.0],["2025-12-15",1.97,1.98,1.94,1.95,6155800.0],["2025-12-16",1.94,1.955,1.87,1.92,12950800.0],["2025-12-17",1.91,1.938,1.86,1.87,11729900.0],["2025-12-18",1.885,1.9,1.84,1.87,9324500.0],["2025-12-19",1.875,1.918,1.83,1.85,16026800.0],["2025-12-22",1.865,1.94,1.85,1.9,9636400.0],["2025-12-23",1.9,1.95,1.89,1.92,3517300.0],["2025-12-24",1.92,1.96,1.9,1.9,4110800.0],["2025-12-26",1.91,1.94,1.905,1.91,4329600.0],["2025-12-29",1.89,1.95,1.88,1.94,4177500.0],["2025-12-30",1.94,2.0,1.94,1.95,4274000.0],["2025-12-31",1.92,1.95,1.92,1.92,6150200.0],["2026-01-02",1.97,2.11,1.95,2.03,19786800.0],["2026-01-05",2.05,2.14,2.05,2.1,13650600.0],["2026-01-06",2.15,2.15,2.0,2.02,14512400.0],["2026-01-07",2.04,2.14,2.03,2.13,10305100.0],["2026-01-08",2.1,2.125,2.04,2.08,12179000.0],["2026-01-09",2.05,2.06,1.995,2.05,7796700.0],["2026-01-12",2.06,2.14,2.05,2.11,12862400.0],["2026-01-13",2.07,2.1,2.02,2.05,8386000.0],["2026-01-14",2.04,2.045,2.01,2.02,4444800.0],["2026-01-15",2.02,2.02,1.95,1.98,6911000.0],["2026-01-16",1.98,2.0,1.94,1.94,8075000.0],["2026-01-20",1.9,1.93,1.88,1.92,10463300.0],["2026-01-21",1.96,2.1,1.955,2.01,19464500.0],["2026-01-22",2.05,2.11,2.04,2.09,12290200.0],["2026-01-23",2.095,2.11,2.0,2.04,10861100.0],["2026-01-26",2.02,2.085,2.0,2.04,5318800.0],["2026-01-27",2.04,2.14,2.02,2.12,8650400.0],["2026-01-28",2.13,2.189,2.115,2.13,7737300.0],["2026-01-29",2.09,2.13,2.041,2.11,10285700.0],["2026-01-30",2.09,2.11,2.03,2.08,7528500.0],["2026-02-02",2.06,2.06,1.973,1.99,6934500.0],["2026-02-03",2.0,2.0,1.895,1.96,9261900.0],["2026-02-04",1.94,1.95,1.89,1.93,7623600.0],["2026-02-05",1.92,1.94,1.89,1.93,5102500.0],["2026-02-06",1.95,2.0,1.92,1.97,8115900.0],["2026-02-09",1.99,1.99,1.93,1.95,5627100.0],["2026-02-10",1.98,2.005,1.94,1.97,5778600.0],["2026-02-11",1.97,1.985,1.9,1.93,9851000.0],["2026-02-12",1.92,1.921,1.76,1.83,17280300.0],["2026-02-13",1.82,1.825,1.77,1.8,7743000.0],["2026-02-17",1.79,1.8,1.73,1.77,9228200.0],["2026-02-18",1.78,1.78,1.73,1.76,3902500.0],["2026-02-19",1.77,1.775,1.73,1.77,3010300.0],["2026-02-20",1.76,1.87,1.76,1.82,10438200.0],["2026-02-23",1.83,1.84,1.76,1.79,6788100.0],["2026-02-24",1.78,1.79,1.74,1.79,6737100.0],["2026-02-25",1.78,1.81,1.76,1.77,4133100.0],["2026-02-26",1.73,1.75,1.64,1.71,26077100.0],["2026-02-27",1.7,1.7,1.545,1.6,27865800.0],["2026-03-02",1.57,1.61,1.475,1.58,17882200.0],["2026-03-03",1.57,1.575,1.48,1.49,19304800.0],["2026-03-04",1.52,1.525,1.45,1.45,17432300.0],["2026-03-05",1.47,1.5,1.43,1.44,14092200.0],["2026-03-06",1.46,1.49,1.43,1.44,4653800.0],["2026-03-09",1.43,1.43,1.32,1.34,24371300.0],["2026-03-10",1.37,1.44,1.35,1.41,11656000.0],["2026-03-11",1.4,1.4,1.33,1.35,11388100.0],["2026-03-12",1.35,1.36,1.28,1.29,13197300.0],["2026-03-13",1.3,1.36,1.26,1.31,11149700.0],["2026-03-16",1.34,1.365,1.28,1.29,7133000.0],["2026-03-17",1.29,1.29,1.25,1.26,8342800.0],["2026-03-18",1.25,1.27,1.23,1.24,6098000.0],["2026-03-19",1.22,1.23,1.18,1.23,12480100.0],["2026-03-20",1.23,1.26,1.2,1.23,7106700.0],["2026-03-23",1.24,1.27,1.22,1.25,4687500.0],["2026-03-24",1.24,1.24,1.21,1.23,5495800.0],["2026-03-25",1.26,1.29,1.25,1.28,7768700.0],["2026-03-26",1.25,1.28,1.23,1.24,6178500.0],["2026-03-27",1.24,1.25,1.19,1.2,6007100.0],["2026-03-30",1.3,1.39,1.255,1.27,31091200.0],["2026-03-31",1.28,1.38,1.275,1.35,14285600.0],["2026-04-01",1.36,1.4,1.355,1.38,9591200.0],["2026-04-02",1.34,1.4,1.32,1.39,10890000.0],["2026-04-06",1.39,1.39,1.33,1.33,4403500.0],["2026-04-07",1.33,1.35,1.32,1.32,3611400.0],["2026-04-08",1.385,1.405,1.33,1.33,4891000.0],["2026-04-09",1.33,1.33,1.27,1.28,8546900.0],["2026-04-10",1.29,1.3,1.25,1.25,6914900.0],["2026-04-13",1.24,1.27,1.23,1.27,6282600.0],["2026-04-14",1.26,1.44,1.26,1.41,17006900.0],["2026-04-15",1.4,1.43,1.38,1.41,11123700.0],["2026-04-16",1.43,1.45,1.38,1.4,7054600.0],["2026-04-17",1.41,1.47,1.4,1.41,6020000.0],["2026-04-20",1.4,1.42,1.375,1.4,7955300.0],["2026-04-21",1.405,1.41,1.3,1.32,12313300.0],["2026-04-22",1.3,1.31,1.23,1.25,25246800.0],["2026-04-23",1.24,1.25,1.19,1.2,14765900.0],["2026-04-24",1.21,1.21,1.165,1.17,8380400.0],["2026-04-27",1.2,1.2,1.1,1.11,12979600.0],["2026-04-28",1.12,1.13,1.07,1.11,20861000.0],["2026-04-29",1.11,1.2,1.11,1.16,16097300.0],["2026-04-30",1.16,1.19,1.15,1.18,4766400.0],["2026-05-01",1.18,1.24,1.18,1.22,6186800.0],["2026-05-04",1.21,1.26,1.2,1.25,7231400.0],["2026-05-05",1.23,1.25,1.19,1.2,5535700.0],["2026-05-06",1.21,1.245,1.2,1.23,4133600.0],["2026-05-07",1.23,1.235,1.18,1.21,8223500.0],["2026-05-08",1.22,1.23,1.19,1.2,4338800.0],["2026-05-11",1.19,1.2,1.16,1.17,5316600.0],["2026-05-12",1.16,1.18,1.14,1.15,6977000.0],["2026-05-13",1.16,1.2,1.15,1.18,5079900.0],["2026-05-14",1.17,1.21,1.16,1.18,2880300.0],["2026-05-15",1.18,1.182,1.13,1.16,3867200.0],["2026-05-18",1.15,1.16,1.11,1.13,5888800.0],["2026-05-19",1.12,1.14,1.11,1.11,3333000.0],["2026-05-20",1.11,1.145,1.1,1.1,4878700.0],["2026-05-21",1.1,1.11,1.07,1.1,10123100.0],["2026-05-22",1.05,1.105,1.04,1.09,10486200.0],["2026-05-26",1.08,1.1,1.03,1.1,11776600.0],["2026-05-27",1.075,1.1,1.05,1.06,4956800.0],["2026-05-28",1.05,1.17,1.05,1.13,12258300.0],["2026-05-29",1.12,1.15,1.11,1.14,7312200.0],["2026-06-01",1.14,1.18,1.14,1.17,3248200.0],["2026-06-02",1.18,1.19,1.12,1.13,3580900.0],["2026-06-03",1.1,1.11,1.065,1.08,9542700.0],["2026-06-04",1.09,1.1,1.075,1.08,3803300.0],["2026-06-05",1.08,1.08,1.04,1.05,5327000.0],["2026-06-08",1.05,1.08,1.04,1.05,3980000.0],["2026-06-09",1.05,1.07,1.03,1.04,4969400.0],["2026-06-10",1.035,1.06,1.03,1.03,3306700.0],["2026-06-11",1.03,1.05,0.984,1.03,10515200.0],["2026-06-12",1.03,1.055,1.02,1.03,4810100.0],["2026-06-15",1.03,1.07,1.03,1.05,2377900.0],["2026-06-16",1.05,1.05,1.02,1.04,3419800.0],["2026-06-17",1.03,1.056,1.03,1.03,3290000.0],["2026-06-18",1.02,1.04,1.01,1.02,6830300.0],["2026-06-22",1.01,1.04,1.0,1.02,5588800.0],["2026-06-23",1.0,1.05,1.0,1.04,4561300.0],["2026-06-24",1.03,1.037,1.0,1.01,6037900.0],["2026-06-25",1.01,1.02,0.95,0.961,17264100.0],["2026-06-26",0.96,1.02,0.96,0.986,8568400.0],["2026-06-29",0.989,1.06,0.989,1.01,13122100.0],["2026-06-30",1.01,1.06,1.005,1.04,5338300.0],["2026-07-01",1.04,1.07,1.025,1.06,7178600.0],["2026-07-02",1.04,1.06,1.01,1.01,5170500.0],["2026-07-06",1.01,1.09,1.01,1.07,9706166.598871],["2026-07-07",1.06,1.09,0.982,0.9954,5991933.854282],["2026-07-08",1.01,1.0777,1.01,1.05,5200650.887063],["2026-07-09",1.06,1.1477,1.055,1.14,6681105.769615],["2026-07-10",1.14,1.175,1.115,1.13,6300707.192756],["2026-07-13",1.13,1.16,1.13,1.13,4734584.063728],["2026-07-14",1.13,1.1797,1.125,1.16,5469404.885433],["2026-07-15",1.17,1.245,1.17,1.19,8186500.243523],["2026-07-16",1.2,1.26,1.195,1.24,11283454.238308],["2026-07-17",1.18,1.215,1.15,1.19,8019861.27687],["2026-07-20",1.19,1.26,1.19,1.23,6898972.177692],["2026-07-21",1.23,1.27,1.22,1.25,6700968.50689],["2026-07-22",1.25,1.26,1.22,1.24,4541945.915788],["2026-07-23",1.22,1.25,1.2,1.21,6270349.550614],["2026-07-24",1.21,1.24,1.18,1.22,5728811.562538],["2026-07-27",1.24,1.26,1.22,1.23,9775494.726018],["2026-07-28",1.21,1.27,1.21,1.25,6229563.424514],["2026-07-29",1.25,1.275,1.22,1.23,6073775.512738],["2026-07-30",1.21,1.3,1.21,1.28,6686770.649001],["2026-07-31",1.28,1.3,1.24,1.27,4867457.340327],["2026-08-03",1.27,1.37,1.26,1.31,11604552.444882],["2026-08-04",1.31,1.35,1.305,1.33,4456104.144602],["2026-08-05",1.33,1.3489,1.29,1.29,2252981.68944],["2026-08-06",1.28,1.31,1.26,1.29,3943453.240051],["2026-08-07",1.28,1.35,1.28,1.33,5073717.469662],["2026-08-10",1.33,1.38,1.325,1.36,1666859.315786],["2026-08-11",1.33,1.38,1.33,1.35,2434212.079885],["2026-08-12",1.34,1.39,1.32,1.33,5397187.69027],["2026-08-13",1.33,1.3796,1.29,1.36,7083847.466127],["2026-08-14",1.34,1.37,1.33,1.35,6514307.526964]]}