{"t":"JMIA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-04-12",18.95,25.46,18.26,25.46,9472300.0],["2019-04-15",26.94,39.95,25.63,31.91,12857300.0],["2019-04-16",35.33,43.5,33.1,43.04,12939400.0],["2019-04-17",47.69,49.77,36.21,40.07,14110300.0],["2019-04-18",38.15,38.4,31.7,35.15,6954400.0],["2019-04-22",34.19,37.0,32.71,33.37,3036800.0],["2019-04-23",34.0,36.3,33.85,36.01,1957900.0],["2019-04-24",37.0,38.74,36.38,37.17,2535200.0],["2019-04-25",37.31,37.52,35.0,35.9,1478400.0],["2019-04-26",36.81,40.95,35.872,40.21,3562900.0],["2019-04-29",41.33,45.3,40.33,45.26,5031700.0],["2019-04-30",44.9,45.0,41.301,42.97,3502100.0],["2019-05-01",43.33,48.0,42.116,46.99,4149000.0],["2019-05-02",45.54,46.74,40.551,40.77,2784100.0],["2019-05-03",42.37,43.184,37.63,38.86,3465600.0],["2019-05-06",37.0,40.4,36.72,37.72,2170300.0],["2019-05-07",36.4,36.55,34.12,35.8,3333800.0],["2019-05-08",34.93,35.73,33.11,33.11,1406600.0],["2019-05-09",32.1,32.907,25.0,26.89,9042100.0],["2019-05-10",24.16,26.75,18.13,24.5,10574900.0],["2019-05-13",21.46,26.88,20.15,26.6,7973100.0],["2019-05-14",28.21,29.25,25.07,25.6,5302200.0],["2019-05-15",25.75,26.4,23.27,23.44,2449600.0],["2019-05-16",23.01,23.5,21.0,21.23,2922200.0],["2019-05-17",21.03,21.28,19.06,19.92,2485600.0],["2019-05-20",20.4,21.88,18.8,20.44,2251200.0],["2019-05-21",20.89,24.1,20.849,23.29,3060700.0],["2019-05-22",23.29,25.5,22.0,22.35,2320300.0],["2019-05-23",21.5,23.0,20.621,22.49,1702900.0],["2019-05-24",23.49,24.3,23.1,23.4,1452600.0],["2019-05-28",23.5,24.54,21.0,23.06,2557600.0],["2019-05-29",22.7,24.67,22.33,24.39,1419300.0],["2019-05-30",24.36,26.459,24.36,25.33,1478200.0],["2019-05-31",24.97,26.71,24.77,26.62,1008400.0],["2019-06-03",26.7,27.198,24.38,25.81,1199000.0],["2019-06-04",26.0,26.9,25.942,26.54,726200.0],["2019-06-05",27.15,27.488,25.55,26.36,693400.0],["2019-06-06",26.4,26.8,25.7,25.93,547400.0],["2019-06-07",25.9,26.5,24.5,24.64,906200.0],["2019-06-10",24.5,24.97,23.2,23.45,918400.0],["2019-06-11",23.61,23.949,21.91,22.58,813000.0],["2019-06-12",22.42,25.325,22.41,24.75,878900.0],["2019-06-13",24.71,24.989,22.9,23.89,829400.0],["2019-06-14",23.87,25.14,23.224,24.23,624500.0],["2019-06-17",24.2,24.2,22.95,23.33,499100.0],["2019-06-18",23.18,23.74,22.72,23.13,675800.0],["2019-06-19",23.21,23.285,22.5,23.08,498400.0],["2019-06-20",22.96,24.31,22.96,24.04,571300.0],["2019-06-21",24.0,25.74,23.7,25.62,1032800.0],["2019-06-24",25.59,26.12,24.651,25.53,639500.0],["2019-06-25",25.21,26.41,24.57,25.65,399900.0],["2019-06-26",25.65,26.33,25.23,26.12,467900.0],["2019-06-27",26.33,28.28,26.27,26.27,1574800.0],["2019-06-28",26.5,26.8,24.603,26.42,722400.0],["2019-07-01",27.0,27.29,25.58,26.0,637300.0],["2019-07-02",26.03,26.366,24.75,25.14,578000.0],["2019-07-03",25.14,26.5,24.6,24.85,546100.0],["2019-07-05",24.88,26.595,24.88,26.07,444700.0],["2019-07-08",26.13,26.48,25.65,25.98,196000.0],["2019-07-09",26.0,27.411,25.46,27.16,444500.0],["2019-07-10",27.59,27.99,26.2,26.33,633700.0],["2019-07-11",26.45,26.575,24.82,24.87,449000.0],["2019-07-12",24.89,25.26,23.6,24.54,721000.0],["2019-07-15",24.45,25.018,23.8,23.85,471600.0],["2019-07-16",23.97,24.0,22.95,23.07,403600.0],["2019-07-17",23.05,23.8,22.7,22.72,466000.0],["2019-07-18",22.69,22.79,21.88,22.1,435300.0],["2019-07-19",22.0,23.2,22.0,22.72,442500.0],["2019-07-22",22.75,23.1,21.2,21.58,513700.0],["2019-07-23",21.63,22.11,20.26,21.15,766000.0],["2019-07-24",20.94,21.51,20.76,21.38,314800.0],["2019-07-25",21.02,21.47,20.01,20.08,543600.0],["2019-07-26",20.19,21.15,19.52,19.66,603300.0],["2019-07-29",20.1,20.11,19.0,19.05,1052300.0],["2019-07-30",19.05,19.43,17.51,17.83,1290900.0],["2019-07-31",17.62,17.88,16.61,17.02,1762100.0],["2019-08-01",17.15,17.28,16.05,16.25,620600.0],["2019-08-02",16.1,16.3,15.32,15.66,580300.0],["2019-08-05",15.59,15.93,14.02,14.57,1191300.0],["2019-08-06",15.04,15.43,13.621,13.81,630300.0],["2019-08-07",13.79,13.81,12.6,13.46,1158400.0],["2019-08-08",13.75,14.0,13.11,13.25,630800.0],["2019-08-09",13.11,13.248,12.16,12.35,887100.0],["2019-08-12",12.65,12.79,11.43,11.48,760400.0],["2019-08-13",11.5,13.68,11.3,13.13,1738800.0],["2019-08-14",12.75,13.6,11.8,12.8,1127400.0],["2019-08-15",13.3,13.58,12.1,13.27,933400.0],["2019-08-16",13.59,13.67,12.57,13.07,932700.0],["2019-08-19",13.57,15.758,13.12,15.41,1850300.0],["2019-08-20",15.91,15.98,14.3,14.75,2146100.0],["2019-08-21",11.83,13.88,11.81,12.27,5530800.0],["2019-08-22",12.82,13.6,12.5,13.31,1928800.0],["2019-08-23",12.81,13.23,12.58,12.77,1395200.0],["2019-08-26",12.99,13.05,11.41,11.83,1431800.0],["2019-08-27",12.0,12.14,11.05,11.06,780000.0],["2019-08-28",11.19,11.19,10.15,10.53,1296400.0],["2019-08-29",10.7,11.069,10.35,10.8,768000.0],["2019-08-30",10.8,11.36,10.59,11.15,707500.0],["2019-09-03",11.04,11.13,9.99,10.05,940000.0],["2019-09-04",10.35,11.37,10.26,11.31,1606000.0],["2019-09-05",11.18,11.2,10.1,10.9,1090600.0],["2019-09-06",10.9,11.6,10.8,11.05,681400.0],["2019-09-09",11.23,11.4,10.35,10.77,1044400.0],["2019-09-10",10.76,11.68,10.42,10.88,1426000.0],["2019-09-11",10.84,10.84,10.46,10.75,967700.0],["2019-09-12",10.8,11.3,10.6,10.93,495100.0],["2019-09-13",10.99,11.42,10.884,11.11,462700.0],["2019-09-16",10.93,11.24,10.74,11.04,430900.0],["2019-09-17",11.08,11.42,10.72,10.86,435100.0],["2019-09-18",10.95,11.13,10.605,10.94,480000.0],["2019-09-19",10.77,11.08,10.46,10.55,549100.0],["2019-09-20",10.55,10.77,10.2,10.38,814600.0],["2019-09-23",10.44,10.52,9.36,9.43,1117000.0],["2019-09-24",9.49,9.77,8.49,8.53,1404200.0],["2019-09-25",8.55,8.6,7.79,7.95,1214400.0],["2019-09-26",8.0,8.59,7.53,8.05,1666600.0],["2019-09-27",8.0,8.87,7.95,8.23,923500.0],["2019-09-30",8.17,8.3,7.87,7.93,671000.0],["2019-10-01",7.89,7.98,7.35,7.39,977300.0],["2019-10-02",7.28,7.74,7.11,7.58,731400.0],["2019-10-03",7.66,8.07,7.6,7.94,714000.0],["2019-10-04",8.04,8.35,8.01,8.07,427600.0],["2019-10-07",8.0,8.74,8.0,8.36,713300.0],["2019-10-08",8.21,8.294,7.47,7.54,1388400.0],["2019-10-09",7.66,7.79,7.31,7.54,934200.0],["2019-10-10",7.55,7.65,6.95,7.19,1177400.0],["2019-10-11",7.17,7.29,6.419,6.68,2211100.0],["2019-10-14",6.62,6.69,6.08,6.2,1336700.0],["2019-10-15",6.11,7.07,5.92,6.78,1856500.0],["2019-10-16",6.85,7.63,6.56,7.24,2130600.0],["2019-10-17",7.36,8.27,7.08,7.98,2657200.0],["2019-10-18",8.15,8.256,7.0,7.02,1506000.0],["2019-10-21",7.22,7.683,7.17,7.22,882300.0],["2019-10-22",7.15,7.15,6.51,6.74,1510400.0],["2019-10-23",6.81,7.0,6.58,6.89,1094900.0],["2019-10-24",6.89,6.99,6.62,6.87,700500.0],["2019-10-25",6.85,6.96,6.61,6.8,709500.0],["2019-10-28",6.82,6.967,6.45,6.52,856300.0],["2019-10-29",6.49,6.605,6.24,6.46,893700.0],["2019-10-30",6.43,6.58,6.01,6.51,1375300.0],["2019-10-31",6.51,6.51,6.16,6.45,553200.0],["2019-11-01",6.41,6.6,6.26,6.32,701100.0],["2019-11-04",6.45,6.75,6.3,6.48,1333500.0],["2019-11-05",6.53,6.55,6.3,6.3,721900.0],["2019-11-06",6.31,6.4,6.1,6.21,820500.0],["2019-11-07",6.2,6.305,6.12,6.19,527600.0],["2019-11-08",6.28,6.38,6.14,6.26,662500.0],["2019-11-11",6.25,6.86,6.12,6.66,1828200.0],["2019-11-12",6.83,6.83,5.59,5.84,3531500.0],["2019-11-13",5.84,6.3,5.829,6.09,2456100.0],["2019-11-14",5.9,5.95,5.3,5.32,2773200.0],["2019-11-15",5.37,5.58,5.36,5.49,900600.0],["2019-11-18",5.5,5.585,4.94,5.28,1909300.0],["2019-11-19",5.25,5.35,5.01,5.28,786500.0],["2019-11-20",5.16,5.6,5.08,5.48,802900.0],["2019-11-21",5.42,5.6,5.35,5.52,552500.0],["2019-11-22",5.74,5.83,5.45,5.81,1293700.0],["2019-11-25",5.9,5.935,5.49,5.59,1150100.0],["2019-11-26",5.6,6.32,5.45,5.93,1752300.0],["2019-11-27",5.89,6.34,5.82,6.3,1163100.0],["2019-11-29",6.32,6.38,6.04,6.26,801000.0],["2019-12-02",6.15,6.28,6.01,6.07,874400.0],["2019-12-03",6.0,6.24,5.83,6.0,706200.0],["2019-12-04",6.0,6.23,5.7,6.07,923100.0],["2019-12-05",6.0,6.07,5.6,5.75,1244600.0],["2019-12-06",5.8,5.97,5.7,5.85,796100.0],["2019-12-09",5.9,5.9,5.56,5.58,593100.0],["2019-12-10",5.63,5.66,5.2,5.53,1462400.0],["2019-12-11",5.56,5.65,5.33,5.43,927400.0],["2019-12-12",5.34,5.62,5.34,5.46,441300.0],["2019-12-13",5.51,5.58,5.35,5.38,369000.0],["2019-12-16",5.35,5.53,5.35,5.44,378100.0],["2019-12-17",5.39,5.82,5.36,5.75,764900.0],["2019-12-18",5.8,5.97,5.42,5.48,865000.0],["2019-12-19",5.55,5.662,5.4,5.66,584300.0],["2019-12-20",5.62,5.63,5.44,5.44,689000.0],["2019-12-23",5.41,5.59,5.4,5.49,362400.0],["2019-12-24",5.5,5.58,5.46,5.5,194100.0],["2019-12-26",5.55,5.83,5.485,5.78,648100.0],["2019-12-27",5.85,6.19,5.85,6.13,1724900.0],["2019-12-30",6.16,6.27,5.965,6.25,1468000.0],["2019-12-31",6.23,6.75,6.21,6.73,2384800.0],["2020-01-02",6.93,7.03,6.4,6.6,1779800.0],["2020-01-03",6.4,6.64,6.23,6.51,1422500.0],["2020-01-06",6.33,6.45,6.19,6.4,1168200.0],["2020-01-07",6.42,6.48,6.27,6.31,564400.0],["2020-01-08",6.27,6.35,6.07,6.25,1006300.0],["2020-01-09",6.19,6.28,5.85,5.9,1299800.0],["2020-01-10",5.9,6.01,5.57,5.72,1282000.0],["2020-01-13",5.79,6.21,5.79,6.2,1209700.0],["2020-01-14",6.23,6.28,5.9,6.14,814200.0],["2020-01-15",6.13,6.25,5.98,6.06,645900.0],["2020-01-16",6.05,7.97,6.05,7.75,7924700.0],["2020-01-17",7.97,8.63,6.94,7.24,14103100.0],["2020-01-21",7.05,8.39,7.03,8.38,5953800.0],["2020-01-22",8.46,9.3,7.61,8.13,9184300.0],["2020-01-23",8.23,8.9,7.68,8.39,6255500.0],["2020-01-24",8.56,9.06,7.88,8.28,4918400.0],["2020-01-27",7.95,8.01,7.2,7.33,4314300.0],["2020-01-28",7.58,7.65,7.07,7.1,2277000.0],["2020-01-29",7.15,7.26,6.5,6.5,3651500.0],["2020-01-30",6.5,6.5,5.85,6.02,4100000.0],["2020-01-31",6.05,6.47,5.96,6.0,2634400.0],["2020-02-03",5.97,6.4,5.53,5.64,5770300.0],["2020-02-04",5.83,5.84,5.56,5.64,2621000.0],["2020-02-05",5.9,5.97,5.51,5.58,2458400.0],["2020-02-06",5.6,5.81,5.41,5.47,2395200.0],["2020-02-07",5.5,5.585,5.19,5.2,2796700.0],["2020-02-10",5.27,5.35,5.15,5.24,2143000.0],["2020-02-11",5.28,5.75,5.22,5.65,3925300.0],["2020-02-12",5.8,5.99,5.49,5.52,3560000.0],["2020-02-13",5.5,5.58,5.29,5.33,2219500.0],["2020-02-14",5.45,5.95,5.25,5.9,3960000.0],["2020-02-18",5.99,6.02,5.62,5.72,2330200.0],["2020-02-19",5.75,5.95,5.66,5.8,2226900.0],["2020-02-20",5.85,6.58,5.84,6.2,5053900.0],["2020-02-21",6.2,6.26,5.85,5.88,2328100.0],["2020-02-24",5.48,5.67,5.3,5.52,3319300.0],["2020-02-25",5.49,5.5,3.98,3.99,9189200.0],["2020-02-26",4.22,4.69,4.05,4.07,5634400.0],["2020-02-27",4.0,4.38,3.41,4.15,3901400.0],["2020-02-28",3.99,4.28,3.8,4.11,2325500.0],["2020-03-02",4.18,4.193,3.87,3.99,2060800.0],["2020-03-03",4.15,4.17,3.75,3.84,1718100.0],["2020-03-04",3.99,4.1,3.85,4.02,1210100.0],["2020-03-05",3.94,4.0,3.76,3.97,1159100.0],["2020-03-06",3.82,4.0,3.62,3.7,1937200.0],["2020-03-09",3.18,3.47,3.15,3.15,1992300.0],["2020-03-10",3.37,3.38,3.0,3.2,1876300.0],["2020-03-11",3.07,3.13,2.8,2.86,2655100.0],["2020-03-12",2.43,2.6,2.3,2.5,2281200.0],["2020-03-13",2.75,2.83,2.5,2.83,1551700.0],["2020-03-16",2.38,2.8,2.34,2.57,1582600.0],["2020-03-17",2.68,2.77,2.42,2.68,1897800.0],["2020-03-18",2.43,2.7,2.15,2.39,1176700.0],["2020-03-19",2.4,2.68,2.34,2.59,1183500.0],["2020-03-20",2.79,2.805,2.2,2.33,1901500.0],["2020-03-23",2.32,2.53,2.25,2.41,832400.0],["2020-03-24",2.6,3.1,2.53,2.92,1983700.0],["2020-03-25",3.21,3.28,3.05,3.06,2673300.0],["2020-03-26",3.15,3.35,3.11,3.28,2111500.0],["2020-03-27",3.14,3.2,2.97,3.07,1052400.0],["2020-03-30",3.2,3.2,3.01,3.12,752900.0],["2020-03-31",3.08,3.27,2.86,2.92,963800.0],["2020-04-01",2.95,2.98,2.66,2.73,850400.0],["2020-04-02",2.71,3.0,2.71,2.82,861900.0],["2020-04-03",2.81,2.9,2.55,2.58,826000.0],["2020-04-06",2.75,3.0,2.66,2.93,1357000.0],["2020-04-07",3.1,3.25,2.76,2.8,1055700.0],["2020-04-08",2.96,3.1,2.86,3.04,957900.0],["2020-04-09",3.09,3.12,2.75,2.85,2007500.0],["2020-04-13",2.93,3.25,2.88,3.23,1877500.0],["2020-04-14",3.39,3.82,3.32,3.5,3039400.0],["2020-04-15",3.5,3.5,3.22,3.29,876700.0],["2020-04-16",3.39,3.445,3.14,3.27,916400.0],["2020-04-17",3.4,3.59,3.34,3.55,1205900.0],["2020-04-20",3.48,4.19,3.456,3.91,2698500.0],["2020-04-21",3.93,3.98,3.5,3.58,1662700.0],["2020-04-22",3.68,3.93,3.68,3.91,950800.0],["2020-04-23",3.84,4.34,3.84,4.05,2199400.0],["2020-04-24",4.17,4.32,4.1,4.21,1259400.0],["2020-04-27",4.35,4.72,4.35,4.43,2357300.0],["2020-04-28",4.87,4.95,4.377,4.56,2166400.0],["2020-04-29",4.77,4.84,4.41,4.51,2027500.0],["2020-04-30",4.44,4.505,4.18,4.39,1516200.0],["2020-05-01",4.17,4.312,3.8,3.86,1835900.0],["2020-05-04",3.86,4.07,3.715,3.98,787800.0],["2020-05-05",4.17,4.25,3.94,4.02,1447100.0],["2020-05-06",4.05,4.74,4.03,4.61,2099100.0],["2020-05-07",4.8,4.9,4.38,4.45,2506100.0],["2020-05-08",4.55,4.63,4.39,4.57,1237600.0],["2020-05-11",4.8,5.89,4.61,5.89,6369100.0],["2020-05-12",6.1,6.11,5.05,5.23,5729200.0],["2020-05-13",5.0,5.0,3.89,4.21,7633700.0],["2020-05-14",3.95,4.13,3.75,4.13,2532400.0],["2020-05-15",4.03,4.15,3.9,4.02,1748400.0],["2020-05-18",4.28,4.38,3.93,4.0,2901800.0],["2020-05-19",4.05,4.65,4.0,4.32,3414600.0],["2020-05-20",4.53,4.74,4.25,4.59,2969200.0],["2020-05-21",4.59,4.91,4.43,4.88,1810400.0],["2020-05-22",4.92,4.93,4.6,4.69,1466200.0],["2020-05-26",4.95,5.099,4.68,4.71,2259300.0],["2020-05-27",4.8,4.825,4.453,4.63,1608300.0],["2020-05-28",4.67,4.69,4.34,4.35,1174900.0],["2020-05-29",4.34,4.74,4.3,4.49,1393600.0],["2020-06-01",4.49,4.95,4.49,4.93,1914200.0],["2020-06-02",4.8,5.1,4.76,5.03,1493200.0],["2020-06-03",5.06,5.73,5.05,5.65,3833200.0],["2020-06-04",5.65,6.05,5.62,5.95,3843500.0],["2020-06-05",6.24,6.84,6.11,6.77,5435000.0],["2020-06-08",7.17,7.19,6.57,6.77,4321700.0],["2020-06-09",6.69,6.7,6.05,6.48,2582400.0],["2020-06-10",6.42,6.5,6.02,6.16,1468900.0],["2020-06-11",5.46,5.69,5.26,5.33,2485600.0],["2020-06-12",5.8,5.8,5.33,5.5,1826500.0],["2020-06-15",5.19,5.83,5.1,5.73,2380900.0],["2020-06-16",6.15,6.24,5.67,5.77,2297600.0],["2020-06-17",5.8,5.8,5.59,5.64,1328800.0],["2020-06-18",5.6,5.8,5.53,5.76,1389500.0],["2020-06-19",5.8,6.39,5.75,5.92,4148800.0],["2020-06-22",6.01,6.09,5.62,5.64,2764200.0],["2020-06-23",5.75,6.94,5.61,6.5,6031800.0],["2020-06-24",6.38,6.59,5.515,5.62,6447400.0],["2020-06-25",5.59,5.76,5.45,5.49,3099100.0],["2020-06-26",5.5,5.59,5.1,5.21,2955200.0],["2020-06-29",5.21,5.33,5.1,5.26,2033600.0],["2020-06-30",5.22,5.63,5.21,5.49,2904600.0],["2020-07-01",5.55,5.65,5.14,5.18,2878600.0],["2020-07-02",5.33,5.46,5.165,5.33,2380700.0],["2020-07-06",5.45,5.63,5.355,5.61,2598400.0],["2020-07-07",5.5,6.2,5.4,5.77,3881300.0],["2020-07-08",5.94,7.9,5.86,7.88,22655100.0],["2020-07-09",7.7,8.94,7.22,8.04,20649400.0],["2020-07-10",7.89,8.0,7.32,7.49,5813900.0],["2020-07-13",7.58,8.65,7.33,7.4,9729700.0],["2020-07-14",7.33,7.676,6.82,7.6,5012500.0],["2020-07-15",8.0,8.127,7.21,7.68,4432200.0],["2020-07-16",7.44,7.87,7.4,7.78,2377500.0],["2020-07-17",7.79,8.074,7.44,7.63,2683000.0],["2020-07-20",7.65,9.61,7.528,9.33,10316400.0],["2020-07-21",9.06,9.49,8.54,8.95,6164400.0],["2020-07-22",8.94,10.8,8.9,10.36,13836800.0],["2020-07-23",9.23,9.99,8.5,8.95,9626900.0],["2020-07-24",8.81,9.5,8.51,9.49,5428600.0],["2020-07-27",9.82,9.99,9.074,9.78,4820200.0],["2020-07-28",9.56,10.47,9.315,10.19,5061000.0],["2020-07-29",10.1,11.77,10.02,11.37,11321600.0],["2020-07-30",11.31,13.5,11.15,12.67,16871600.0],["2020-07-31",13.46,15.96,12.81,15.56,30269600.0],["2020-08-03",15.78,21.02,14.36,21.0,47251700.0],["2020-08-04",21.05,23.9,15.62,16.28,57440100.0],["2020-08-05",15.99,18.69,15.98,17.0,22056600.0],["2020-08-06",17.55,17.7,16.23,17.1,7132900.0],["2020-08-07",16.74,19.54,16.56,19.26,19615900.0],["2020-08-10",20.5,20.77,18.17,19.75,12861100.0],["2020-08-11",18.6,18.94,16.01,16.37,13146800.0],["2020-08-12",12.5,13.5,11.38,13.15,29775700.0],["2020-08-13",12.9,14.96,12.5,13.75,14489800.0],["2020-08-14",13.6,14.28,13.04,13.47,5153100.0],["2020-08-17",13.36,13.36,11.8,11.98,9638200.0],["2020-08-18",12.21,12.69,11.91,12.01,5708600.0],["2020-08-19",12.08,12.25,11.13,11.23,7919200.0],["2020-08-20",11.22,11.22,10.66,10.88,5857600.0],["2020-08-21",10.52,10.59,9.57,10.0,9057400.0],["2020-08-24",10.33,10.91,10.21,10.35,6551200.0],["2020-08-25",10.38,10.97,9.96,10.61,10131700.0],["2020-08-26",10.73,11.232,9.38,9.68,10979700.0],["2020-08-27",9.41,9.45,8.8,9.06,6688600.0],["2020-08-28",9.1,9.88,8.92,9.51,5655200.0],["2020-08-31",9.45,9.55,8.76,9.19,4555600.0],["2020-09-01",9.24,9.68,9.08,9.48,4182300.0],["2020-09-02",9.68,9.78,8.81,9.4,4080700.0],["2020-09-03",9.15,9.35,8.6,8.93,4104300.0],["2020-09-04",8.85,9.04,7.45,8.47,6922200.0],["2020-09-08",7.96,8.68,7.9,8.26,2821400.0],["2020-09-09",8.38,8.83,8.31,8.71,3128600.0],["2020-09-10",8.83,9.17,8.29,8.42,4506400.0],["2020-09-11",8.48,8.59,8.138,8.24,2625500.0],["2020-09-14",8.33,8.45,7.92,8.2,3503900.0],["2020-09-15",8.31,8.4,7.783,7.83,3124500.0],["2020-09-16",7.9,8.6,7.71,8.29,4592000.0],["2020-09-17",8.1,8.37,7.86,8.09,3290900.0],["2020-09-18",8.14,8.2,7.55,7.72,3969800.0],["2020-09-21",7.42,7.928,7.29,7.88,3231900.0],["2020-09-22",7.99,8.38,7.72,8.27,3646000.0],["2020-09-23",8.13,8.223,7.17,7.26,4904200.0],["2020-09-24",7.0,7.59,7.0,7.35,2738800.0],["2020-09-25",7.42,7.94,7.41,7.77,2685800.0],["2020-09-28",8.06,8.06,7.55,7.76,2380600.0],["2020-09-29",7.76,8.66,7.76,8.15,8987200.0],["2020-09-30",8.26,8.68,7.78,7.99,6535500.0],["2020-10-01",8.14,8.17,7.65,8.08,3320100.0],["2020-10-02",7.7,8.13,7.66,8.08,1949500.0],["2020-10-05",8.13,8.28,7.812,8.14,3197300.0],["2020-10-06",8.11,8.42,7.86,7.92,4395200.0],["2020-10-07",8.06,8.65,7.99,8.53,4918900.0],["2020-10-08",9.08,10.64,8.72,10.52,35453800.0],["2020-10-09",10.35,11.8,10.18,10.36,28129300.0],["2020-10-12",10.62,12.4,10.5,12.26,24470500.0],["2020-10-13",12.5,12.78,11.51,12.36,13494000.0],["2020-10-14",12.78,13.69,12.41,12.87,17448300.0],["2020-10-15",12.02,12.99,11.63,12.91,10939000.0],["2020-10-16",13.57,15.88,13.27,15.22,36538400.0],["2020-10-19",14.85,15.76,14.34,15.32,15188200.0],["2020-10-20",15.36,17.13,15.0,15.37,27424300.0],["2020-10-21",15.75,15.87,14.15,15.54,13862400.0],["2020-10-22",15.33,16.88,15.33,16.49,15324000.0],["2020-10-23",16.65,17.98,16.32,17.87,21000500.0],["2020-10-26",18.97,19.6,17.465,18.03,30816900.0],["2020-10-27",18.31,18.58,16.8,17.71,12641600.0],["2020-10-28",16.6,17.9,15.25,17.66,15499800.0],["2020-10-29",17.0,17.56,16.2,17.27,14156900.0],["2020-10-30",16.68,17.3,14.7,14.96,15308900.0],["2020-11-02",15.41,16.47,15.05,16.05,9293000.0],["2020-11-03",16.56,17.65,16.31,17.26,11464400.0],["2020-11-04",17.75,18.08,17.14,17.64,9111200.0],["2020-11-05",17.95,19.61,17.75,19.34,14911100.0],["2020-11-06",19.25,19.3,18.25,18.95,9360800.0],["2020-11-09",17.83,17.85,15.81,16.0,13961300.0],["2020-11-10",13.102,15.0,11.7,12.91,30560500.0],["2020-11-11",13.61,13.79,12.96,12.96,10279300.0],["2020-11-12",13.15,14.45,13.07,13.57,11815700.0],["2020-11-13",13.72,14.71,13.62,14.69,8402000.0],["2020-11-16",14.75,15.58,14.44,15.4,7392900.0],["2020-11-17",15.31,17.64,14.81,17.22,14548600.0],["2020-11-18",17.76,20.75,17.76,20.47,24758600.0],["2020-11-19",20.26,24.39,20.26,24.23,24963800.0],["2020-11-20",24.1,25.79,22.1,24.74,31312600.0],["2020-11-23",25.71,31.19,25.673,30.14,28178000.0],["2020-11-24",32.0,33.42,28.18,30.4,21643800.0],["2020-11-25",29.75,38.86,29.75,37.61,37685900.0],["2020-11-27",40.71,40.9,35.3,36.89,22184500.0],["2020-11-30",33.31,34.56,30.36,32.17,33269200.0],["2020-12-01",32.76,32.76,27.57,27.81,20289500.0],["2020-12-02",26.67,33.28,24.53,32.7,35324400.0],["2020-12-03",33.459,35.11,31.55,33.34,21779900.0],["2020-12-04",33.39,33.95,30.3,31.54,13441400.0],["2020-12-07",32.06,35.79,31.97,33.25,15369100.0],["2020-12-08",34.09,36.47,32.56,35.5,12106400.0],["2020-12-09",35.72,37.62,32.52,33.47,17022100.0],["2020-12-10",32.19,38.223,31.912,37.81,17141800.0],["2020-12-11",38.0,40.78,36.07,38.13,18549800.0],["2020-12-14",39.26,39.8,36.42,37.03,8792300.0],["2020-12-15",36.83,38.44,35.15,36.29,9549700.0],["2020-12-16",36.2,41.0,36.02,39.29,18830500.0],["2020-12-17",39.34,40.92,38.52,39.14,11281300.0],["2020-12-18",39.36,43.709,37.7,42.51,20138300.0],["2020-12-21",41.9,44.48,41.03,41.76,13972100.0],["2020-12-22",42.62,48.16,42.25,47.67,17105000.0],["2020-12-23",48.37,49.0,44.13,46.44,12768900.0],["2020-12-24",47.13,47.5,41.7,43.62,9981100.0],["2020-12-28",44.02,44.3,38.05,40.36,14462300.0],["2020-12-29",40.81,41.68,38.47,39.92,8739400.0],["2020-12-30",40.23,44.0,40.06,42.56,13493700.0],["2020-12-31",42.5,42.6,39.836,40.35,8581900.0],["2021-01-04",39.94,40.57,35.52,35.68,11407900.0],["2021-01-05",34.35,37.44,34.11,36.24,7360100.0],["2021-01-06",35.8,36.69,33.0,33.21,10494000.0],["2021-01-07",34.82,39.353,34.59,37.85,13493800.0],["2021-01-08",39.29,39.99,35.68,37.22,9132600.0],["2021-01-11",35.94,38.255,35.44,36.48,5855600.0],["2021-01-12",37.05,40.99,36.26,40.43,9834400.0],["2021-01-13",40.35,45.959,38.801,43.3,18222000.0],["2021-01-14",44.92,47.88,44.51,46.86,13295700.0],["2021-01-15",46.83,48.0,42.02,43.47,9629400.0],["2021-01-19",44.86,45.75,42.22,45.56,6949500.0],["2021-01-20",45.87,47.65,42.62,43.69,7728500.0],["2021-01-21",43.83,46.55,41.26,45.57,11008700.0],["2021-01-22",45.07,57.428,45.017,56.96,26050100.0],["2021-01-25",58.01,60.672,48.12,58.79,20071500.0],["2021-01-26",59.06,62.72,56.31,57.91,8707900.0],["2021-01-27",56.0,65.5,54.25,57.37,11972200.0],["2021-01-28",57.35,62.0,54.5,56.45,7264000.0],["2021-01-29",57.5,62.38,54.8,57.55,11383800.0],["2021-02-01",59.5,64.88,56.4,62.8,12529500.0],["2021-02-02",66.01,67.67,61.08,61.39,10519100.0],["2021-02-03",62.59,66.25,61.59,64.18,7925900.0],["2021-02-04",65.0,67.48,63.83,64.24,5803300.0],["2021-02-05",65.56,65.7,60.56,61.23,6295800.0],["2021-02-08",62.03,64.5,61.25,61.28,4617100.0],["2021-02-09",62.28,66.45,61.8,65.49,6149300.0],["2021-02-10",65.51,69.89,63.62,65.51,6971500.0],["2021-02-11",67.0,67.466,61.8,62.79,4896600.0],["2021-02-12",62.3,65.16,60.042,62.43,3542200.0],["2021-02-16",64.63,66.3,61.61,61.82,4711000.0],["2021-02-17",62.0,62.0,57.01,59.39,4803500.0],["2021-02-18",57.62,58.429,53.38,54.53,6734400.0],["2021-02-19",55.94,57.96,55.132,55.92,3898300.0],["2021-02-22",54.0,54.3,50.69,51.48,7995700.0],["2021-02-23",46.35,49.16,41.521,48.71,8943400.0],["2021-02-24",46.11,54.917,44.7,51.98,15020800.0],["2021-02-25",51.01,54.19,45.05,46.2,8558300.0],["2021-02-26",45.21,45.88,41.68,44.31,8908400.0],["2021-03-01",46.95,47.91,44.73,47.02,5088700.0],["2021-03-02",48.5,49.47,43.0,44.27,5923300.0],["2021-03-03",44.01,45.41,41.35,41.82,5424600.0],["2021-03-04",40.15,41.75,36.18,38.44,10662700.0],["2021-03-05",39.51,39.79,31.42,37.33,11670600.0],["2021-03-08",37.34,38.76,33.61,33.83,6686400.0],["2021-03-09",36.36,42.0,35.71,41.63,8416500.0],["2021-03-10",42.92,44.42,40.4,42.23,6655200.0],["2021-03-11",44.5,49.38,43.61,49.19,11512900.0],["2021-03-12",46.0,48.792,45.0,47.92,5536800.0],["2021-03-15",47.92,51.86,47.098,51.55,8467400.0],["2021-03-16",52.07,52.3,46.41,48.17,6795800.0],["2021-03-17",46.19,51.25,45.81,50.08,5258000.0],["2021-03-18",48.0,48.01,42.0,42.5,13588900.0],["2021-03-19",42.77,43.63,40.3,42.14,13313300.0],["2021-03-22",42.95,43.13,40.88,40.96,6347500.0],["2021-03-23",40.5,41.07,37.62,38.67,6508300.0],["2021-03-24",39.02,39.18,33.71,34.06,9360100.0],["2021-03-25",32.5,36.1,32.22,35.33,11623900.0],["2021-03-26",35.0,35.55,32.33,34.55,8463800.0],["2021-03-29",34.1,34.71,31.6,31.98,8423000.0],["2021-03-30",33.2,35.92,31.65,35.53,10986200.0],["2021-03-31",36.16,36.98,34.79,35.46,7370800.0],["2021-04-01",36.72,38.558,36.1,38.01,9858300.0],["2021-04-05",38.5,38.5,35.43,36.88,6683200.0],["2021-04-06",36.9,40.37,36.52,38.61,6740000.0],["2021-04-07",38.14,39.139,36.66,36.98,6527100.0],["2021-04-08",37.75,39.36,37.43,38.07,4295800.0],["2021-04-09",38.0,38.26,36.53,37.2,2972500.0],["2021-04-12",36.6,38.06,35.14,35.48,4007400.0],["2021-04-13",35.65,37.03,34.54,35.73,4545000.0],["2021-04-14",36.01,37.65,34.94,35.15,3806800.0],["2021-04-15",36.13,36.23,33.34,34.23,4587900.0],["2021-04-16",33.0,33.33,31.78,32.08,7778500.0],["2021-04-19",31.76,31.99,28.95,29.68,8607000.0],["2021-04-20",29.38,30.193,27.77,28.32,6792600.0],["2021-04-21",27.81,30.55,27.22,30.3,7666700.0],["2021-04-22",30.7,32.24,29.61,30.4,8844800.0],["2021-04-23",30.69,31.6,30.07,31.13,3666400.0],["2021-04-26",31.27,33.5,31.175,33.27,5570300.0],["2021-04-27",33.71,33.75,31.85,32.21,4345500.0],["2021-04-28",31.75,32.7,30.8,32.31,2833000.0],["2021-04-29",32.51,32.91,29.66,30.41,4630200.0],["2021-04-30",29.99,31.85,29.715,30.42,4316800.0],["2021-05-03",30.37,32.199,29.41,31.24,9110000.0],["2021-05-04",30.67,30.765,26.31,26.99,12809700.0],["2021-05-05",27.29,27.81,25.86,26.11,7046600.0],["2021-05-06",25.28,27.3,24.03,25.76,20934400.0],["2021-05-07",26.65,27.74,25.77,26.67,6571900.0],["2021-05-10",26.4,26.76,23.24,23.45,12208200.0],["2021-05-11",18.02,25.48,17.9,25.24,22029000.0],["2021-05-12",24.1,25.01,22.75,23.1,9066100.0],["2021-05-13",23.33,24.56,21.96,23.1,7682100.0],["2021-05-14",24.0,26.03,23.85,25.98,6334700.0],["2021-05-17",25.62,26.43,24.86,26.12,4332400.0],["2021-05-18",26.61,28.8,26.03,27.6,6594900.0],["2021-05-19",26.15,27.63,25.7,27.09,5150400.0],["2021-05-20",27.95,28.66,27.0,27.78,4999600.0],["2021-05-21",28.55,28.73,26.69,26.97,3450400.0],["2021-05-24",27.07,27.65,25.86,27.3,3645300.0],["2021-05-25",27.86,28.35,26.95,27.07,3271000.0],["2021-05-26",27.42,29.53,27.045,28.99,5308800.0],["2021-05-27",29.15,30.21,27.913,29.7,4278800.0],["2021-05-28",29.8,30.9,29.09,29.19,3864000.0],["2021-06-01",29.41,32.38,29.33,31.98,4863000.0],["2021-06-02",32.128,32.85,30.88,32.08,5429300.0],["2021-06-03",31.33,33.87,30.75,32.47,6432000.0],["2021-06-04",33.14,33.19,30.78,31.12,4734700.0],["2021-06-07",31.258,33.53,30.58,32.84,5022300.0],["2021-06-08",33.05,33.697,31.52,32.44,4974500.0],["2021-06-09",32.97,33.22,31.05,31.05,3646700.0],["2021-06-10",31.13,31.33,28.58,29.53,4886300.0],["2021-06-11",30.0,30.574,29.63,30.06,2701900.0],["2021-06-14",30.05,31.45,29.72,30.39,2665600.0],["2021-06-15",30.27,30.35,27.5,27.8,4755400.0],["2021-06-16",27.87,28.68,27.351,28.36,3369400.0],["2021-06-17",27.63,30.805,27.63,29.2,6244400.0],["2021-06-18",29.24,29.81,28.05,28.74,3512000.0],["2021-06-21",28.27,28.69,26.64,27.18,4654100.0],["2021-06-22",27.19,27.91,26.55,27.64,3153500.0],["2021-06-23",27.69,28.6,27.45,27.96,2486300.0],["2021-06-24",28.52,30.61,28.2,30.09,5613300.0],["2021-06-25",30.16,30.44,29.031,29.4,3157000.0],["2021-06-28",29.93,32.39,29.7,31.58,5796800.0],["2021-06-29",31.59,32.27,30.58,31.61,4136700.0],["2021-06-30",31.14,31.4,29.85,30.33,3978200.0],["2021-07-01",30.3,31.1,28.6,28.65,4166900.0],["2021-07-02",29.09,29.335,27.31,27.72,3356700.0],["2021-07-06",27.81,28.22,26.86,27.03,3108000.0],["2021-07-07",27.43,27.51,25.0,25.57,4608300.0],["2021-07-08",24.41,25.81,24.244,25.56,3743500.0],["2021-07-09",25.82,26.17,24.815,25.92,3405400.0],["2021-07-12",25.91,25.98,24.31,25.55,4762200.0],["2021-07-13",25.32,25.73,24.53,24.62,2682000.0],["2021-07-14",24.62,24.81,21.6,22.72,5807700.0],["2021-07-15",22.61,24.55,22.41,23.19,4522700.0],["2021-07-16",23.31,23.51,22.45,22.51,3010300.0],["2021-07-19",21.78,23.73,21.34,22.77,4345300.0],["2021-07-20",22.9,23.73,21.55,23.33,3658200.0],["2021-07-21",23.36,24.37,23.19,23.93,2521000.0],["2021-07-22",24.2,24.47,22.84,22.96,2617900.0],["2021-07-23",22.95,23.2,21.9,22.09,2858900.0],["2021-07-26",22.0,22.93,21.55,22.44,2467900.0],["2021-07-27",22.4,22.65,20.68,21.53,3429700.0],["2021-07-28",21.77,22.67,21.61,22.37,2086500.0],["2021-07-29",22.615,22.85,21.89,22.12,2010100.0],["2021-07-30",21.57,22.48,21.5,21.86,2615100.0],["2021-08-02",22.02,22.97,21.4,22.03,2063600.0],["2021-08-03",22.08,22.08,20.85,21.35,2896500.0],["2021-08-04",21.2,21.77,20.659,20.95,2794200.0],["2021-08-05",21.0,21.58,20.6,21.21,2915800.0],["2021-08-06",21.5,21.91,20.74,21.27,2337900.0],["2021-08-09",21.28,22.642,21.098,21.99,4592000.0],["2021-08-10",21.0,22.47,20.04,20.54,8123300.0],["2021-08-11",20.38,21.11,19.76,21.09,4064900.0],["2021-08-12",20.99,21.6,20.03,20.54,3685500.0],["2021-08-13",20.5,20.5,19.01,19.26,5345900.0],["2021-08-16",19.075,19.2,17.85,18.32,7939400.0],["2021-08-17",17.88,18.62,17.62,18.02,4214700.0],["2021-08-18",18.33,18.94,17.31,18.05,6292800.0],["2021-08-19",18.0,18.32,16.94,17.08,4689700.0],["2021-08-20",17.01,18.32,17.0,17.78,3777400.0],["2021-08-23",18.0,18.38,17.59,18.18,3523700.0],["2021-08-24",19.15,19.45,18.55,19.03,4565000.0],["2021-08-25",18.94,21.22,18.63,20.32,7987500.0],["2021-08-26",20.18,21.12,19.49,19.84,5238000.0],["2021-08-27",19.69,20.68,19.4,19.84,3764500.0],["2021-08-30",20.16,20.53,19.12,20.25,3660800.0],["2021-08-31",20.39,21.1,19.43,20.01,3533100.0],["2021-09-01",19.86,22.15,19.86,21.5,7383000.0],["2021-09-02",21.67,21.94,20.66,20.88,4795000.0],["2021-09-03",20.8,22.09,20.53,20.75,3928300.0],["2021-09-07",20.88,21.86,20.73,20.81,4090700.0],["2021-09-08",20.89,20.99,19.11,19.14,6470200.0],["2021-09-09",19.03,20.28,18.95,19.62,3866300.0],["2021-09-10",19.92,20.25,19.27,19.39,2589400.0],["2021-09-13",19.32,20.24,18.68,19.66,3224200.0],["2021-09-14",20.4,21.59,19.27,19.28,6187500.0],["2021-09-15",19.24,19.625,18.59,19.55,3452400.0],["2021-09-16",19.32,19.8,18.91,19.44,2613600.0],["2021-09-17",19.56,20.27,19.48,19.99,2763400.0],["2021-09-20",19.17,19.69,17.98,18.58,5251100.0],["2021-09-21",18.72,19.15,18.61,18.87,1888300.0],["2021-09-22",18.8,19.56,18.75,19.18,2732900.0],["2021-09-23",19.57,20.23,19.3,20.0,3370800.0],["2021-09-24",19.84,20.0,19.15,19.83,1905300.0],["2021-09-27",19.7,21.25,19.52,20.62,4011900.0],["2021-09-28",20.16,20.62,18.71,18.82,6905400.0],["2021-09-29",18.89,19.33,17.03,17.83,5091500.0],["2021-09-30",17.86,19.09,17.42,18.59,5191700.0],["2021-10-01",18.66,18.99,17.99,18.43,3690600.0],["2021-10-04",18.22,18.28,17.07,17.5,4108300.0],["2021-10-05",17.59,18.28,17.36,17.7,3114700.0],["2021-10-06",17.43,18.38,17.27,18.03,2863700.0],["2021-10-07",18.49,19.37,18.13,18.6,3892400.0],["2021-10-08",18.94,19.09,18.23,18.62,2095400.0],["2021-10-11",18.56,19.13,18.29,18.65,3346000.0],["2021-10-12",18.72,19.28,18.37,19.06,2574400.0],["2021-10-13",19.0,19.7,18.99,19.18,2153900.0],["2021-10-14",19.67,19.69,18.93,19.32,2505300.0],["2021-10-15",19.34,19.48,18.94,19.03,2668900.0],["2021-10-18",19.04,20.21,18.87,19.69,3091400.0],["2021-10-19",19.83,20.32,19.5,20.24,2580100.0],["2021-10-20",20.54,20.54,19.642,19.96,2242300.0],["2021-10-21",19.82,20.64,19.74,20.09,2907200.0],["2021-10-22",19.79,19.89,18.16,18.39,4783900.0],["2021-10-25",18.52,19.15,18.3,18.96,2213600.0],["2021-10-26",19.1,19.21,18.11,18.28,2968000.0],["2021-10-27",18.31,18.79,17.64,17.64,2602900.0],["2021-10-28",17.5,18.16,17.35,17.87,2701400.0],["2021-10-29",17.68,17.82,17.24,17.47,2725300.0],["2021-11-01",17.55,19.51,17.46,19.23,6542200.0],["2021-11-02",19.04,19.07,18.16,18.56,3402900.0],["2021-11-03",18.45,19.55,18.24,19.14,3553400.0],["2021-11-04",19.28,19.28,18.171,18.49,3636600.0],["2021-11-05",18.54,18.63,18.06,18.4,2522100.0],["2021-11-08",18.56,19.69,18.5,19.16,3933200.0],["2021-11-09",19.31,19.4,18.31,18.65,3046200.0],["2021-11-10",18.53,18.9,17.81,18.08,3212000.0],["2021-11-11",18.29,18.69,18.22,18.31,2304500.0],["2021-11-12",18.49,18.83,18.11,18.81,2172700.0],["2021-11-15",18.98,19.5,18.13,18.52,4929500.0],["2021-11-16",17.89,18.0,14.4,14.96,23290800.0],["2021-11-17",14.94,15.0,13.33,14.34,14113800.0],["2021-11-18",14.37,14.59,13.68,13.83,4954400.0],["2021-11-19",13.69,14.92,13.65,14.09,6341000.0],["2021-11-22",14.15,14.19,12.605,12.74,7569900.0],["2021-11-23",12.5,13.18,12.213,12.43,4646100.0],["2021-11-24",12.22,13.53,11.96,13.34,4697100.0],["2021-11-26",13.0,13.66,12.77,13.64,2932900.0],["2021-11-29",12.97,13.2,12.1,12.31,6398000.0],["2021-11-30",12.16,12.59,11.3,11.83,5132800.0],["2021-12-01",11.99,12.33,11.16,11.38,4688500.0],["2021-12-02",11.35,11.79,10.93,11.25,3825900.0],["2021-12-03",11.23,11.24,10.242,10.75,7194200.0],["2021-12-06",10.38,11.42,9.94,11.07,4460800.0],["2021-12-07",12.45,14.06,12.39,13.37,22091400.0],["2021-12-08",13.19,14.83,12.83,14.69,17196100.0],["2021-12-09",14.41,14.95,13.22,13.57,8579900.0],["2021-12-10",14.01,14.228,12.73,12.98,5099200.0],["2021-12-13",13.08,13.19,12.181,12.46,4450700.0],["2021-12-14",12.23,12.57,11.85,12.1,4135900.0],["2021-12-15",12.035,12.33,11.02,12.13,6532700.0],["2021-12-16",12.28,12.6,11.465,11.73,5330900.0],["2021-12-17",11.34,12.68,11.29,12.54,6162700.0],["2021-12-20",12.0,12.27,11.58,11.73,3900800.0],["2021-12-21",11.97,13.07,11.92,12.99,5796300.0],["2021-12-22",12.78,13.19,12.47,12.64,3384600.0],["2021-12-23",12.59,12.84,12.18,12.41,3178500.0],["2021-12-27",12.43,12.61,11.94,11.96,3662800.0],["2021-12-28",11.91,12.25,11.47,11.48,3614700.0],["2021-12-29",11.35,11.46,10.93,11.12,4477300.0],["2021-12-30",11.02,12.26,10.985,11.87,5056200.0],["2021-12-31",11.86,12.281,11.38,11.4,3739800.0],["2022-01-03",11.65,12.27,11.5,11.97,3608000.0],["2022-01-04",12.0,12.0,10.91,11.24,5741900.0],["2022-01-05",11.03,11.32,10.15,10.23,5724800.0],["2022-01-06",10.12,10.645,9.76,10.27,4703500.0],["2022-01-07",10.38,11.0,10.23,10.29,4377600.0],["2022-01-10",10.06,10.265,9.65,10.25,4273200.0],["2022-01-11",10.18,11.09,10.15,10.72,3880400.0],["2022-01-12",10.95,11.01,10.44,10.51,2741600.0],["2022-01-13",10.55,10.55,9.83,9.85,3257500.0],["2022-01-14",9.75,10.095,9.48,9.83,3866700.0],["2022-01-18",9.53,9.81,9.15,9.2,3681400.0],["2022-01-19",9.35,9.44,8.85,8.87,4156900.0],["2022-01-20",9.06,9.78,8.88,8.9,4457200.0],["2022-01-21",8.7,8.9,8.12,8.13,5756000.0],["2022-01-24",7.68,8.28,7.23,8.28,6999000.0],["2022-01-25",8.1,8.53,7.77,7.93,4919100.0],["2022-01-26",8.21,8.5,7.745,7.83,6047200.0],["2022-01-27",7.96,8.0,7.29,7.34,4823500.0],["2022-01-28",7.32,7.62,6.99,7.56,5471300.0],["2022-01-31",7.65,8.78,7.6,8.75,6666800.0],["2022-02-01",8.875,9.5,8.52,9.49,6084400.0],["2022-02-02",9.61,9.65,8.77,8.95,4575800.0],["2022-02-03",8.485,8.99,8.295,8.4,3926700.0],["2022-02-04",8.65,9.195,8.26,9.08,5534700.0],["2022-02-07",9.09,9.59,8.91,8.96,3311900.0],["2022-02-08",9.0,9.37,8.83,9.35,2786100.0],["2022-02-09",9.48,10.0,9.41,9.99,4047500.0],["2022-02-10",9.69,10.47,9.53,9.64,4996500.0],["2022-02-11",9.58,9.926,9.05,9.2,3569700.0],["2022-02-14",9.2,9.4,8.78,8.85,3649900.0],["2022-02-15",9.1,9.71,9.06,9.7,3207800.0],["2022-02-16",9.55,9.665,9.131,9.42,3067500.0],["2022-02-17",9.35,9.59,8.88,8.94,4105700.0],["2022-02-18",8.91,8.97,8.13,8.24,5384500.0],["2022-02-22",8.07,8.405,7.81,7.89,4523200.0],["2022-02-23",7.92,8.13,7.235,7.52,10509400.0],["2022-02-24",6.85,8.29,6.82,8.29,7182600.0],["2022-02-25",8.19,8.85,7.94,8.83,6466100.0],["2022-02-28",8.86,9.62,8.59,9.41,4723100.0],["2022-03-01",9.47,9.56,9.04,9.19,3532800.0],["2022-03-02",9.19,9.2,8.525,8.86,4045000.0],["2022-03-03",8.85,8.97,8.305,8.39,2891100.0],["2022-03-04",8.41,8.66,7.87,7.94,3146300.0],["2022-03-07",7.86,8.36,7.669,7.71,3880900.0],["2022-03-08",7.66,8.03,7.265,7.81,4300500.0],["2022-03-09",8.08,8.445,8.02,8.39,2581900.0],["2022-03-10",8.13,8.19,7.68,7.95,3242700.0],["2022-03-11",7.97,8.18,7.24,7.25,4155100.0],["2022-03-14",7.14,7.16,6.57,6.63,5089100.0],["2022-03-15",6.58,7.09,6.41,6.88,4963300.0],["2022-03-16",7.2,8.01,7.17,8.0,5967800.0],["2022-03-17",7.91,8.44,7.75,8.39,3614800.0],["2022-03-18",8.26,8.79,8.26,8.73,4299000.0],["2022-03-21",8.68,8.86,8.27,8.47,2962800.0],["2022-03-22",8.43,9.33,8.43,8.95,3980800.0],["2022-03-23",8.77,9.625,8.656,9.16,4187400.0],["2022-03-24",9.24,9.38,8.755,9.3,3130400.0],["2022-03-25",9.23,9.28,8.675,8.81,2585300.0],["2022-03-28",8.88,9.13,8.55,8.99,2355400.0],["2022-03-29",9.21,9.91,9.17,9.88,4118900.0],["2022-03-30",9.7,10.345,9.53,9.76,3897500.0],["2022-03-31",9.76,9.93,9.51,9.58,2501900.0],["2022-04-01",9.81,9.94,9.3,9.48,2145700.0],["2022-04-04",10.49,12.53,10.38,11.82,24666500.0],["2022-04-05",11.86,11.95,11.0,11.0,7065500.0],["2022-04-06",10.8,10.8,9.98,10.17,5376000.0],["2022-04-07",10.06,10.47,9.395,9.79,4374400.0],["2022-04-08",9.64,9.781,9.3,9.32,2881700.0],["2022-04-11",9.08,9.38,8.68,8.95,3918400.0],["2022-04-12",9.19,9.85,8.72,8.74,5651300.0],["2022-04-13",8.77,8.97,8.55,8.84,3618400.0],["2022-04-14",8.77,8.84,8.17,8.19,3928000.0],["2022-04-18",8.27,8.27,7.74,8.04,3164600.0],["2022-04-19",8.05,8.59,7.94,8.41,3027400.0],["2022-04-20",8.31,8.79,7.83,7.99,10118100.0],["2022-04-21",7.95,8.245,7.38,7.51,7069000.0],["2022-04-22",7.46,7.85,7.36,7.52,3723300.0],["2022-04-25",7.44,8.25,7.38,8.21,6225100.0],["2022-04-26",8.02,8.135,7.65,7.83,4087800.0],["2022-04-27",7.78,8.111,7.46,7.61,4673300.0],["2022-04-28",7.69,7.85,7.085,7.7,6570900.0],["2022-04-29",7.6,8.021,7.05,7.07,4874900.0],["2022-05-02",7.0,7.48,6.85,7.46,4602200.0],["2022-05-03",7.36,7.653,7.26,7.47,5793600.0],["2022-05-04",7.39,7.85,6.97,7.82,5777200.0],["2022-05-05",7.6,7.6,6.87,6.99,4830500.0],["2022-05-06",6.9,6.97,6.3,6.44,6596800.0],["2022-05-09",6.26,6.26,5.44,5.53,6715100.0],["2022-05-10",5.82,5.85,5.19,5.39,6000600.0],["2022-05-11",5.19,5.435,4.72,4.78,9030200.0],["2022-05-12",4.6,5.56,4.475,5.13,11266300.0],["2022-05-13",5.26,6.0,5.25,5.89,8678500.0],["2022-05-16",5.93,6.11,5.52,5.53,7094000.0],["2022-05-17",6.16,7.27,6.08,7.24,20558800.0],["2022-05-18",6.91,7.25,6.585,6.66,9494300.0],["2022-05-19",6.64,7.24,6.53,6.9,7794800.0],["2022-05-20",7.07,7.18,6.305,6.72,6338800.0],["2022-05-23",6.67,6.8,6.36,6.79,4230500.0],["2022-05-24",6.49,6.51,6.03,6.16,3698500.0],["2022-05-25",6.18,6.535,6.11,6.44,3044600.0],["2022-05-26",6.4,6.839,6.33,6.7,3216600.0],["2022-05-27",6.89,7.32,6.854,7.29,5054400.0],["2022-05-31",7.27,7.51,7.076,7.27,4107900.0],["2022-06-01",7.34,7.57,6.94,7.05,3401000.0],["2022-06-02",6.99,7.79,6.98,7.64,4116500.0],["2022-06-03",7.38,7.618,7.28,7.46,2771100.0],["2022-06-06",7.74,7.875,7.475,7.63,3947300.0],["2022-06-07",7.47,7.87,7.35,7.79,2901200.0],["2022-06-08",7.66,8.39,7.66,8.12,3451300.0],["2022-06-09",8.02,8.03,7.415,7.43,2954800.0],["2022-06-10",7.1,7.465,6.945,6.98,3267600.0],["2022-06-13",6.58,6.75,6.05,6.15,4354000.0],["2022-06-14",6.21,6.42,5.965,6.15,3292700.0],["2022-06-15",6.2,6.59,6.155,6.44,3697100.0],["2022-06-16",6.1,6.15,5.69,6.03,4936700.0],["2022-06-17",6.145,6.37,5.88,6.2,3656800.0],["2022-06-21",6.39,6.68,6.235,6.25,3138100.0],["2022-06-22",6.04,6.4,6.03,6.09,2355700.0],["2022-06-23",6.14,6.69,6.12,6.66,3428400.0],["2022-06-24",6.8,7.3,6.73,7.09,6211300.0],["2022-06-27",7.09,7.19,6.75,6.9,2600900.0],["2022-06-28",6.9,7.1,6.465,6.49,3561100.0],["2022-06-29",6.53,6.53,6.161,6.27,2350000.0],["2022-06-30",6.12,6.25,5.79,6.06,2676600.0],["2022-07-01",6.05,6.425,6.017,6.2,2332300.0],["2022-07-05",6.1,6.48,5.9,6.48,2312200.0],["2022-07-06",6.48,6.7,6.095,6.15,3036800.0],["2022-07-07",6.22,6.535,6.14,6.45,4625900.0],["2022-07-08",6.32,6.76,6.16,6.37,4872600.0],["2022-07-11",6.18,6.28,5.731,5.76,4288600.0],["2022-07-12",5.86,5.93,5.565,5.67,2525700.0],["2022-07-13",5.49,5.75,5.33,5.52,3381100.0],["2022-07-14",5.42,5.48,5.2,5.24,3565200.0],["2022-07-15",5.34,5.39,5.08,5.31,3199300.0],["2022-07-18",5.45,5.67,5.35,5.4,2962500.0],["2022-07-19",5.53,5.686,5.41,5.66,1826500.0],["2022-07-20",5.69,6.07,5.69,6.01,4072800.0],["2022-07-21",6.01,6.115,5.73,6.09,2895700.0],["2022-07-22",6.09,6.22,5.539,5.59,2861500.0],["2022-07-25",5.55,5.55,5.25,5.4,2298200.0],["2022-07-26",5.29,5.355,5.135,5.19,2067100.0],["2022-07-27",5.36,5.445,5.19,5.4,1988900.0],["2022-07-28",5.41,5.67,5.24,5.57,2305900.0],["2022-07-29",5.51,5.64,5.38,5.51,1881400.0],["2022-08-01",5.43,5.52,5.21,5.43,1973900.0],["2022-08-02",5.32,5.98,5.32,5.86,4107200.0],["2022-08-03",5.96,6.35,5.75,6.25,4760300.0],["2022-08-04",6.36,6.88,6.3,6.64,4408400.0],["2022-08-05",6.42,7.14,6.281,6.97,4922400.0],["2022-08-08",7.0,7.385,6.91,7.09,3899300.0],["2022-08-09",6.98,7.015,6.735,6.92,3775800.0],["2022-08-10",8.01,8.39,7.5,8.2,10290000.0],["2022-08-11",8.05,9.312,8.05,8.5,9316800.0],["2022-08-12",8.84,9.575,8.54,9.56,6357300.0],["2022-08-15",9.34,9.85,9.235,9.44,4145900.0],["2022-08-16",9.4,10.082,9.07,9.83,5812700.0],["2022-08-17",9.65,9.65,8.84,8.97,4252400.0],["2022-08-18",8.92,9.03,8.45,8.57,2892000.0],["2022-08-19",8.33,8.38,7.76,7.78,4182300.0],["2022-08-22",7.48,7.71,7.34,7.35,3092900.0],["2022-08-23",7.34,7.475,7.225,7.28,3392000.0],["2022-08-24",7.31,7.885,7.27,7.8,3436500.0],["2022-08-25",7.9,8.34,7.9,8.28,2528500.0],["2022-08-26",8.39,8.57,7.79,7.85,2728600.0],["2022-08-29",7.65,8.04,7.62,7.72,1776800.0],["2022-08-30",7.88,7.95,7.37,7.42,2525700.0],["2022-08-31",7.44,7.635,7.31,7.39,1625200.0],["2022-09-01",7.18,7.42,6.65,7.38,5461600.0],["2022-09-02",7.48,7.64,7.075,7.19,2647000.0],["2022-09-06",7.12,7.145,6.815,7.01,1933600.0],["2022-09-07",7.0,7.38,6.97,7.33,2334800.0],["2022-09-08",7.22,7.545,7.2,7.52,2379400.0],["2022-09-09",7.68,8.01,7.62,7.82,3178800.0],["2022-09-12",7.85,8.15,7.84,8.06,2425200.0],["2022-09-13",7.56,7.68,7.23,7.27,2629800.0],["2022-09-14",7.31,7.68,7.076,7.68,3089000.0],["2022-09-15",7.6,7.89,7.52,7.6,1627300.0],["2022-09-16",7.34,7.35,7.11,7.15,1467000.0],["2022-09-19",7.01,7.24,6.96,7.22,1207100.0],["2022-09-20",7.05,7.23,6.9,6.91,1703800.0],["2022-09-21",6.98,7.145,6.65,6.67,2191100.0],["2022-09-22",6.67,6.78,6.08,6.17,3147400.0],["2022-09-23",5.98,6.16,5.86,6.0,1737800.0],["2022-09-26",5.98,6.278,5.82,5.83,1332800.0],["2022-09-27",6.04,6.08,5.65,5.76,2073100.0],["2022-09-28",5.77,6.157,5.72,6.11,1771000.0],["2022-09-29",5.95,6.0,5.63,5.82,1706600.0],["2022-09-30",5.68,6.07,5.68,5.81,1709300.0],["2022-10-03",5.97,5.988,5.66,5.82,1627500.0],["2022-10-04",6.09,6.35,6.09,6.33,1817600.0],["2022-10-05",6.13,6.25,5.8,6.05,2151100.0],["2022-10-06",6.01,6.23,5.88,6.04,1481900.0],["2022-10-07",5.84,5.9,5.72,5.74,1736000.0],["2022-10-10",5.69,5.7,5.3,5.4,1957100.0],["2022-10-11",5.3,5.39,5.03,5.2,1716100.0],["2022-10-12",5.16,5.395,5.08,5.25,2075400.0],["2022-10-13",5.0,5.35,4.89,5.26,2436500.0],["2022-10-14",5.4,5.45,4.92,4.95,2100700.0],["2022-10-17",5.13,5.4,5.11,5.35,2125600.0],["2022-10-18",5.68,5.77,5.21,5.21,1657400.0],["2022-10-19",5.06,5.18,4.975,5.06,1597400.0],["2022-10-20",5.06,5.305,5.0,5.03,1636000.0],["2022-10-21",5.0,5.109,4.86,5.07,2053800.0],["2022-10-24",5.12,5.125,4.67,4.99,2706900.0],["2022-10-25",5.01,5.43,5.01,5.41,2463800.0],["2022-10-26",5.33,5.615,5.28,5.3,1751200.0],["2022-10-27",5.29,5.4,5.0,5.04,1766100.0],["2022-10-28",5.04,5.13,4.87,5.1,2102100.0],["2022-10-31",5.06,5.17,4.88,4.96,2159100.0],["2022-11-01",5.16,5.21,4.92,5.04,2403900.0],["2022-11-02",5.01,5.13,4.72,4.72,2784600.0],["2022-11-03",4.72,4.895,4.62,4.8,1798200.0],["2022-11-04",4.99,5.02,4.73,4.9,1763800.0],["2022-11-07",4.98,5.015,4.16,4.2,5191000.0],["2022-11-08",4.26,4.26,3.84,4.01,5293600.0],["2022-11-09",3.95,3.96,3.65,3.67,3687600.0],["2022-11-10",3.99,4.34,3.935,4.33,4021400.0],["2022-11-11",4.38,4.82,4.35,4.77,3509100.0],["2022-11-14",4.77,5.01,4.582,4.76,2830300.0],["2022-11-15",5.01,5.43,5.01,5.25,3365600.0],["2022-11-16",5.17,5.2,4.74,4.74,3654700.0],["2022-11-17",4.99,5.42,4.55,4.68,5911700.0],["2022-11-18",4.73,4.79,4.435,4.47,2720600.0],["2022-11-21",4.4,4.54,4.27,4.3,1615900.0],["2022-11-22",4.27,4.28,4.05,4.11,2277300.0],["2022-11-23",4.15,4.205,4.05,4.17,1764200.0],["2022-11-25",4.1,4.174,4.035,4.1,1001200.0],["2022-11-28",4.1,4.2,3.92,3.95,2238800.0],["2022-11-29",4.03,4.12,4.0,4.06,1569000.0],["2022-11-30",4.1,4.61,4.1,4.58,2573000.0],["2022-12-01",4.54,4.63,4.33,4.6,2103000.0],["2022-12-02",4.42,4.77,4.39,4.75,1630400.0],["2022-12-05",4.77,4.89,4.543,4.59,2541900.0],["2022-12-06",4.52,4.56,4.25,4.28,1365900.0],["2022-12-07",4.23,4.26,3.96,3.98,2009100.0],["2022-12-08",4.08,4.22,3.95,4.08,1936700.0],["2022-12-09",4.03,4.165,3.95,3.96,1205700.0],["2022-12-12",3.97,3.98,3.8,3.94,1491500.0],["2022-12-13",4.25,4.356,3.88,3.92,2121900.0],["2022-12-14",3.92,4.0,3.81,3.85,2048100.0],["2022-12-15",3.8,3.82,3.48,3.57,3746600.0],["2022-12-16",3.53,3.59,3.33,3.4,2850400.0],["2022-12-19",3.43,3.43,3.21,3.28,1765300.0],["2022-12-20",3.28,3.47,3.255,3.33,1503000.0],["2022-12-21",3.41,3.45,3.31,3.41,1628700.0],["2022-12-22",3.34,3.35,3.13,3.27,2766400.0],["2022-12-23",3.25,3.29,3.17,3.21,1881300.0],["2022-12-27",3.16,3.18,3.0,3.0,2874300.0],["2022-12-28",3.0,3.19,2.92,3.02,3539300.0],["2022-12-29",3.08,3.35,2.995,3.34,3142100.0],["2022-12-30",3.23,3.3,3.1,3.21,2675500.0],["2023-01-03",3.3,3.45,3.06,3.12,3133700.0],["2023-01-04",3.2,3.43,3.14,3.41,2623800.0],["2023-01-05",3.35,3.41,3.235,3.4,1809400.0],["2023-01-06",3.38,3.43,3.19,3.39,1708400.0],["2023-01-09",3.39,3.68,3.39,3.54,2252900.0],["2023-01-10",3.57,3.65,3.367,3.63,1777700.0],["2023-01-11",3.72,3.93,3.66,3.89,2563500.0],["2023-01-12",3.95,4.04,3.75,4.01,1775800.0],["2023-01-13",3.99,4.15,3.925,4.02,2461800.0],["2023-01-17",4.04,4.38,4.03,4.38,3066100.0],["2023-01-18",4.49,4.54,3.98,3.98,3122300.0],["2023-01-19",3.9,4.0,3.74,3.74,1893000.0],["2023-01-20",3.81,4.005,3.768,4.0,1422900.0],["2023-01-23",4.05,4.17,3.93,4.15,2921000.0],["2023-01-24",4.15,4.24,3.93,3.95,1669200.0],["2023-01-25",3.9,3.95,3.7,3.94,1745300.0],["2023-01-26",4.1,4.19,3.9,4.06,2762900.0],["2023-01-27",3.99,4.41,3.97,4.28,2924300.0],["2023-01-30",4.16,4.23,3.97,3.98,1611100.0],["2023-01-31",4.02,4.21,4.01,4.2,1576500.0],["2023-02-01",4.12,4.445,4.11,4.41,2532700.0],["2023-02-02",4.68,5.09,4.63,4.9,6134000.0],["2023-02-03",4.7,4.9,4.59,4.62,2612300.0],["2023-02-06",4.46,4.57,4.331,4.42,1791800.0],["2023-02-07",4.42,4.42,4.07,4.22,3449400.0],["2023-02-08",4.19,4.325,4.101,4.12,1529100.0],["2023-02-09",4.29,4.31,3.87,3.91,2037900.0],["2023-02-10",3.84,3.84,3.66,3.72,2657600.0],["2023-02-13",3.73,3.915,3.66,3.77,2000800.0],["2023-02-14",3.76,3.88,3.59,3.82,2327700.0],["2023-02-15",3.71,4.21,3.71,4.18,4537300.0],["2023-02-16",3.97,4.02,3.604,3.69,6393200.0],["2023-02-17",3.69,3.69,3.49,3.6,3351000.0],["2023-02-21",3.5,3.58,3.43,3.47,2110000.0],["2023-02-22",3.51,3.59,3.4,3.48,1719900.0],["2023-02-23",3.55,3.58,3.41,3.47,1643500.0],["2023-02-24",3.37,3.39,3.28,3.32,1867500.0],["2023-02-27",3.42,3.42,3.32,3.36,1227800.0],["2023-02-28",3.35,3.44,3.33,3.37,957800.0],["2023-03-01",3.41,3.41,3.17,3.17,1739800.0],["2023-03-02",3.16,3.25,3.08,3.25,1881500.0],["2023-03-03",3.31,3.44,3.29,3.44,1519100.0],["2023-03-06",3.45,3.59,3.35,3.4,1895200.0],["2023-03-07",3.38,3.48,3.31,3.31,1125900.0],["2023-03-08",3.3,3.339,3.23,3.27,1162700.0],["2023-03-09",3.25,3.43,3.1,3.1,2351900.0],["2023-03-10",3.16,3.16,2.935,2.97,3145000.0],["2023-03-13",2.95,3.16,2.79,3.14,3258000.0],["2023-03-14",3.24,3.293,3.06,3.09,1488900.0],["2023-03-15",2.98,3.13,2.96,3.09,1531500.0],["2023-03-16",3.07,3.215,3.0,3.12,1761500.0],["2023-03-17",3.1,3.12,2.97,3.02,1621900.0],["2023-03-20",3.01,3.11,2.95,2.96,1705600.0],["2023-03-21",3.025,3.29,2.96,3.29,2819600.0],["2023-03-22",3.28,3.33,3.11,3.14,1936400.0],["2023-03-23",3.19,3.3,3.06,3.08,1721600.0],["2023-03-24",3.02,3.1,2.995,3.05,1239400.0],["2023-03-27",3.08,3.1,2.92,2.98,1852600.0],["2023-03-28",2.98,2.98,2.84,2.89,2085900.0],["2023-03-29",2.945,3.14,2.917,3.08,2492000.0],["2023-03-30",3.12,3.18,3.045,3.08,1299000.0],["2023-03-31",3.11,3.32,3.07,3.29,1903700.0],["2023-04-03",3.26,3.3,3.14,3.22,821600.0],["2023-04-04",3.21,3.32,3.175,3.23,1362200.0],["2023-04-05",3.2,3.23,3.01,3.01,1209600.0],["2023-04-06",3.02,3.057,2.92,3.02,1566600.0],["2023-04-10",2.98,3.1,2.96,3.1,1416200.0],["2023-04-11",3.08,3.16,3.03,3.1,1383500.0],["2023-04-12",3.15,3.2,2.87,2.88,3095800.0],["2023-04-13",2.92,3.03,2.92,2.99,1837900.0],["2023-04-14",2.99,3.01,2.88,2.95,1465100.0],["2023-04-17",2.95,3.02,2.94,3.01,1047300.0],["2023-04-18",3.05,3.05,2.95,3.05,1552300.0],["2023-04-19",3.0,3.08,2.95,3.07,754000.0],["2023-04-20",3.0,3.11,2.96,2.96,1209900.0],["2023-04-21",2.96,2.97,2.91,2.92,1172500.0],["2023-04-24",2.93,2.95,2.81,2.82,1694900.0],["2023-04-25",2.82,2.827,2.665,2.68,1924400.0],["2023-04-26",2.73,2.735,2.549,2.55,2467700.0],["2023-04-27",2.61,2.87,2.6,2.77,2458900.0],["2023-04-28",2.71,2.83,2.69,2.82,988600.0],["2023-05-01",2.78,2.78,2.67,2.71,982200.0],["2023-05-02",2.66,2.82,2.64,2.72,1904100.0],["2023-05-03",2.72,2.8,2.68,2.71,1245200.0],["2023-05-04",2.66,2.77,2.66,2.77,1104300.0],["2023-05-05",2.8,2.87,2.79,2.85,1127400.0],["2023-05-08",2.86,2.935,2.78,2.91,1618600.0],["2023-05-09",2.87,2.9,2.82,2.87,875300.0],["2023-05-10",2.92,3.09,2.88,3.0,2424900.0],["2023-05-11",3.0,3.0,2.85,2.86,1065400.0],["2023-05-12",2.89,2.89,2.705,2.71,1577400.0],["2023-05-15",2.71,2.895,2.57,2.86,2259700.0],["2023-05-16",2.85,2.85,2.68,2.73,1259600.0],["2023-05-17",2.71,2.96,2.695,2.9,2487000.0],["2023-05-18",2.99,3.02,2.825,2.93,1480100.0],["2023-05-19",2.95,2.96,2.81,2.83,1287700.0],["2023-05-22",2.83,3.19,2.8,3.17,2743200.0],["2023-05-23",2.99,3.35,2.94,2.96,4875100.0],["2023-05-24",2.96,2.975,2.8,2.85,2226000.0],["2023-05-25",2.86,2.87,2.71,2.75,2124300.0],["2023-05-26",2.72,2.82,2.69,2.73,1280800.0],["2023-05-30",2.83,2.87,2.68,2.75,1563300.0],["2023-05-31",2.7,2.79,2.69,2.79,1171200.0],["2023-06-01",2.79,2.96,2.75,2.9,2634500.0],["2023-06-02",2.97,3.275,2.97,3.26,3556100.0],["2023-06-05",3.22,3.42,3.2,3.31,2062900.0],["2023-06-06",3.31,3.57,3.25,3.56,2222600.0],["2023-06-07",3.6,3.785,3.52,3.57,2457500.0],["2023-06-08",3.55,3.6,3.41,3.47,1618700.0],["2023-06-09",3.48,3.695,3.435,3.48,2260100.0],["2023-06-12",3.5,3.605,3.461,3.53,1022200.0],["2023-06-13",3.58,3.65,3.51,3.65,1277800.0],["2023-06-14",3.68,3.82,3.6,3.63,2225900.0],["2023-06-15",3.63,3.93,3.581,3.83,2520300.0],["2023-06-16",3.89,3.89,3.625,3.67,2411100.0],["2023-06-20",3.61,3.65,3.3,3.34,2070700.0],["2023-06-21",3.31,3.329,3.15,3.24,1582900.0],["2023-06-22",3.18,3.36,3.15,3.33,1189700.0],["2023-06-23",3.19,3.29,3.19,3.25,799400.0],["2023-06-26",3.25,3.35,3.16,3.2,989200.0],["2023-06-27",3.22,3.3,3.165,3.25,898800.0],["2023-06-28",3.22,3.48,3.21,3.44,1332900.0],["2023-06-29",3.45,3.6,3.37,3.37,1135100.0],["2023-06-30",3.5,3.515,3.34,3.42,1277400.0],["2023-07-03",3.46,3.805,3.45,3.76,1689600.0],["2023-07-05",3.74,3.89,3.66,3.72,2001300.0],["2023-07-06",3.64,3.64,3.39,3.41,1866100.0],["2023-07-07",3.44,3.735,3.44,3.69,1392600.0],["2023-07-10",3.71,4.14,3.71,4.1,4286200.0],["2023-07-11",4.1,4.35,4.055,4.24,2771400.0],["2023-07-12",4.43,4.465,4.2,4.37,3164400.0],["2023-07-13",4.44,4.505,4.24,4.33,2404400.0],["2023-07-14",4.35,4.37,4.12,4.13,1860700.0],["2023-07-17",4.12,4.455,4.019,4.4,1742400.0],["2023-07-18",4.41,4.61,4.32,4.35,1734900.0],["2023-07-19",4.36,4.58,4.34,4.48,1527300.0],["2023-07-20",4.35,4.47,4.165,4.18,1454900.0],["2023-07-21",4.28,4.31,4.13,4.26,900800.0],["2023-07-24",4.3,4.38,4.19,4.26,1049800.0],["2023-07-25",4.31,4.45,4.18,4.18,1426400.0],["2023-07-26",4.17,4.31,4.155,4.29,678800.0],["2023-07-27",4.38,4.48,4.01,4.04,1353000.0],["2023-07-28",4.04,4.29,4.04,4.27,1399100.0],["2023-07-31",4.29,4.92,4.29,4.89,4312300.0],["2023-08-01",4.8,4.863,4.58,4.75,2113700.0],["2023-08-02",4.56,4.6,4.33,4.43,1989300.0],["2023-08-03",4.4,4.53,4.32,4.33,1802300.0],["2023-08-04",4.46,4.465,4.15,4.16,1413800.0],["2023-08-07",4.16,4.165,4.0,4.09,1581600.0],["2023-08-08",4.0,4.1,3.95,4.09,968700.0],["2023-08-09",4.09,4.109,3.9,3.92,884200.0],["2023-08-10",3.96,4.04,3.865,3.88,1006000.0],["2023-08-11",3.83,3.9,3.76,3.79,934400.0],["2023-08-14",3.74,3.775,3.64,3.72,1645500.0],["2023-08-15",3.59,3.73,3.0,3.09,4123000.0],["2023-08-16",3.01,3.17,2.98,3.05,2364200.0],["2023-08-17",3.15,3.15,2.975,3.06,1376600.0],["2023-08-18",2.99,3.09,2.975,3.0,1976400.0],["2023-08-21",3.06,3.18,3.02,3.08,1734500.0],["2023-08-22",3.15,3.2,3.01,3.04,1998800.0],["2023-08-23",3.0,3.11,2.972,3.09,995200.0],["2023-08-24",3.13,3.13,2.91,2.93,1285500.0],["2023-08-25",2.92,2.99,2.84,2.99,1276500.0],["2023-08-28",3.01,3.047,2.96,2.97,827200.0],["2023-08-29",2.96,3.16,2.96,3.08,1383000.0],["2023-08-30",3.08,3.14,3.025,3.09,994300.0],["2023-08-31",3.1,3.25,3.07,3.07,1362100.0],["2023-09-01",3.11,3.17,3.07,3.12,1060300.0],["2023-09-05",3.07,3.11,3.0,3.02,900900.0],["2023-09-06",3.0,3.025,2.915,2.95,796700.0],["2023-09-07",2.91,2.91,2.81,2.86,1133500.0],["2023-09-08",2.86,2.87,2.76,2.77,1056400.0],["2023-09-11",2.83,2.91,2.77,2.91,1159700.0],["2023-09-12",2.87,3.05,2.82,2.83,1136800.0],["2023-09-13",2.86,2.86,2.78,2.83,740400.0],["2023-09-14",2.85,2.915,2.79,2.87,1488900.0],["2023-09-15",2.86,2.895,2.76,2.8,899900.0],["2023-09-18",2.8,2.8,2.66,2.68,1168400.0],["2023-09-19",2.68,2.69,2.61,2.66,855800.0],["2023-09-20",2.66,2.7,2.47,2.47,2569500.0],["2023-09-21",2.43,2.47,2.39,2.41,1354100.0],["2023-09-22",2.45,2.545,2.4,2.4,875500.0],["2023-09-25",2.42,2.451,2.38,2.44,746400.0],["2023-09-26",2.41,2.51,2.37,2.43,1021400.0],["2023-09-27",2.45,2.47,2.3,2.32,1917600.0],["2023-09-28",2.32,2.44,2.225,2.44,1796800.0],["2023-09-29",2.5,2.67,2.5,2.64,1856100.0],["2023-10-02",2.79,2.92,2.62,2.86,3516900.0],["2023-10-03",2.82,2.92,2.74,2.78,1901700.0],["2023-10-04",2.78,2.91,2.74,2.88,2087900.0],["2023-10-05",2.88,2.88,2.55,2.56,1665900.0],["2023-10-06",2.53,2.74,2.49,2.73,1142200.0],["2023-10-09",2.62,2.76,2.57,2.76,731800.0],["2023-10-10",2.73,2.869,2.64,2.64,1979800.0],["2023-10-11",2.66,2.73,2.57,2.65,846200.0],["2023-10-12",2.6,2.66,2.551,2.6,698700.0],["2023-10-13",2.59,2.64,2.495,2.5,888800.0],["2023-10-16",2.5,2.65,2.42,2.65,908800.0],["2023-10-17",2.6,2.69,2.56,2.6,998500.0],["2023-10-18",2.55,2.57,2.42,2.45,897800.0],["2023-10-19",2.42,2.44,2.3,2.35,1523000.0],["2023-10-20",2.32,2.42,2.295,2.32,1431900.0],["2023-10-23",2.28,2.369,2.235,2.3,1172400.0],["2023-10-24",2.35,2.49,2.345,2.42,1044900.0],["2023-10-25",2.38,2.42,2.255,2.29,821100.0],["2023-10-26",2.26,2.335,2.24,2.3,805000.0],["2023-10-27",2.33,2.37,2.26,2.31,797100.0],["2023-10-30",2.32,2.38,2.295,2.37,663700.0],["2023-10-31",2.36,2.46,2.32,2.46,808300.0],["2023-11-01",2.47,2.508,2.365,2.43,516900.0],["2023-11-02",2.5,2.64,2.47,2.64,1101500.0],["2023-11-03",2.69,2.81,2.67,2.7,1654300.0],["2023-11-06",2.7,2.74,2.56,2.61,736200.0],["2023-11-07",2.57,2.73,2.57,2.72,731900.0],["2023-11-08",2.71,2.74,2.61,2.73,909800.0],["2023-11-09",2.73,2.75,2.54,2.56,709600.0],["2023-11-10",2.53,2.551,2.46,2.53,828500.0],["2023-11-13",2.5,2.56,2.46,2.51,631700.0],["2023-11-14",2.63,2.73,2.61,2.64,1739300.0],["2023-11-15",2.7,2.95,2.59,2.81,2270500.0],["2023-11-16",2.74,2.79,2.66,2.69,913300.0],["2023-11-17",2.73,2.932,2.68,2.9,1608300.0],["2023-11-20",2.82,2.96,2.82,2.89,1317200.0],["2023-11-21",2.81,2.94,2.775,2.85,1725700.0],["2023-11-22",2.91,3.24,2.905,3.18,3008500.0],["2023-11-24",3.17,3.2,3.07,3.11,574900.0],["2023-11-27",3.1,3.455,3.02,3.45,3256900.0],["2023-11-28",3.45,3.75,3.361,3.75,3219200.0],["2023-11-29",3.81,3.872,3.65,3.72,2628900.0],["2023-11-30",3.71,3.81,3.365,3.39,3274200.0],["2023-12-01",3.4,3.75,3.34,3.71,2605400.0],["2023-12-04",3.72,3.95,3.58,3.61,2391600.0],["2023-12-05",3.65,3.65,3.47,3.56,1147600.0],["2023-12-06",3.68,3.795,3.59,3.62,1620400.0],["2023-12-07",3.61,3.8,3.5,3.64,1576300.0],["2023-12-08",3.59,3.8,3.58,3.68,1343600.0],["2023-12-11",3.61,3.61,3.38,3.39,1526300.0],["2023-12-12",3.41,3.44,3.28,3.35,1300200.0],["2023-12-13",3.34,3.46,3.17,3.46,1707600.0],["2023-12-14",3.53,3.66,3.4,3.52,2158500.0],["2023-12-15",3.52,3.58,3.42,3.47,1862100.0],["2023-12-18",3.41,3.725,3.38,3.61,1742700.0],["2023-12-19",3.67,3.92,3.655,3.87,2669000.0],["2023-12-20",3.85,4.075,3.64,3.66,3991400.0],["2023-12-21",3.74,3.885,3.665,3.88,1258400.0],["2023-12-22",3.84,3.925,3.76,3.82,1130500.0],["2023-12-26",3.8,3.84,3.67,3.81,1634100.0],["2023-12-27",3.84,3.96,3.68,3.77,1760900.0],["2023-12-28",3.74,3.885,3.7,3.82,1163400.0],["2023-12-29",3.79,3.81,3.51,3.53,1762500.0],["2024-01-02",3.45,3.515,3.34,3.36,1154300.0],["2024-01-03",3.38,3.68,3.351,3.53,1989400.0],["2024-01-04",3.44,3.47,3.36,3.39,1239500.0],["2024-01-05",3.36,3.46,3.32,3.37,976500.0],["2024-01-08",3.36,3.5,3.318,3.46,1073800.0],["2024-01-09",3.37,3.49,3.37,3.41,648300.0],["2024-01-10",3.4,3.51,3.35,3.44,782500.0],["2024-01-11",3.46,3.46,3.15,3.24,1496200.0],["2024-01-12",3.22,3.31,3.15,3.19,1108300.0],["2024-01-16",3.17,3.17,2.96,2.99,1588100.0],["2024-01-17",2.96,3.02,2.88,3.01,779400.0],["2024-01-18",3.05,3.12,2.97,3.02,910600.0],["2024-01-19",3.02,3.02,2.89,2.93,876400.0],["2024-01-22",2.96,3.12,2.95,3.03,1983400.0],["2024-01-23",3.07,3.11,2.96,2.99,580100.0],["2024-01-24",3.05,3.05,2.89,2.91,807100.0],["2024-01-25",2.92,2.99,2.905,2.97,637500.0],["2024-01-26",2.96,3.06,2.94,2.98,697300.0],["2024-01-29",3.0,3.14,2.95,3.14,718100.0],["2024-01-30",3.09,3.09,2.97,2.98,889800.0],["2024-01-31",3.0,3.08,2.89,2.89,981400.0],["2024-02-01",2.92,3.005,2.89,2.99,757800.0],["2024-02-02",2.98,3.21,2.915,3.21,1457400.0],["2024-02-05",3.17,3.17,2.96,3.03,1150700.0],["2024-02-06",3.04,3.09,2.95,3.09,878700.0],["2024-02-07",3.06,3.075,2.96,3.01,730300.0],["2024-02-08",2.98,3.2,2.98,3.2,988100.0],["2024-02-09",3.17,3.28,3.15,3.26,887000.0],["2024-02-12",3.23,3.433,3.23,3.34,1093200.0],["2024-02-13",3.21,3.25,3.07,3.18,866800.0],["2024-02-14",3.25,3.27,3.14,3.23,1316500.0],["2024-02-15",3.48,4.65,3.36,4.56,17155200.0],["2024-02-16",4.4,4.88,4.22,4.75,7572000.0],["2024-02-20",4.68,4.76,4.07,4.18,4548500.0],["2024-02-21",4.18,4.36,3.95,4.19,2492600.0],["2024-02-22",4.32,4.73,4.13,4.46,3769900.0],["2024-02-23",4.52,4.52,4.13,4.3,2385200.0],["2024-02-26",4.26,4.66,4.24,4.65,2863000.0],["2024-02-27",4.82,5.77,4.7,5.69,11018900.0],["2024-02-28",5.63,5.879,5.31,5.62,7210700.0],["2024-02-29",5.75,6.24,5.65,6.09,5684600.0],["2024-03-01",6.08,7.18,5.972,6.91,9205900.0],["2024-03-04",7.21,8.1,7.02,7.1,11613400.0],["2024-03-05",6.75,7.229,6.42,6.56,5710500.0],["2024-03-06",6.81,7.375,6.415,6.96,5180100.0],["2024-03-07",7.1,7.26,6.671,6.9,3319700.0],["2024-03-08",7.0,7.65,6.9,7.08,4683800.0],["2024-03-11",7.08,7.33,6.405,6.51,4184700.0],["2024-03-12",6.6,6.87,6.29,6.64,3253700.0],["2024-03-13",6.6,7.18,6.5,7.01,5359000.0],["2024-03-14",7.01,7.57,6.61,6.8,6392100.0],["2024-03-15",6.65,7.17,6.65,6.9,2828100.0],["2024-03-18",6.95,7.09,6.62,6.64,3317200.0],["2024-03-19",6.54,6.62,6.07,6.2,4334900.0],["2024-03-20",6.2,6.29,5.77,6.08,2948400.0],["2024-03-21",6.11,6.53,5.95,5.95,3698000.0],["2024-03-22",5.91,5.93,5.53,5.6,2565000.0],["2024-03-25",5.55,5.73,5.39,5.42,2014600.0],["2024-03-26",5.37,5.45,5.005,5.03,3320000.0],["2024-03-27",5.06,5.31,4.92,5.17,3526900.0],["2024-03-28",5.17,5.55,5.09,5.12,2594000.0],["2024-04-01",5.15,5.38,5.08,5.11,1887800.0],["2024-04-02",4.92,5.255,4.78,5.09,2252000.0],["2024-04-03",5.0,5.295,4.945,5.23,2937100.0],["2024-04-04",5.35,5.685,5.24,5.26,4792000.0],["2024-04-05",5.2,5.421,5.03,5.14,2968500.0],["2024-04-08",5.19,5.33,5.06,5.21,2264900.0],["2024-04-09",5.27,5.399,4.965,5.07,2444400.0],["2024-04-10",5.0,5.0,4.73,4.81,1834500.0],["2024-04-11",4.86,4.948,4.73,4.86,1349800.0],["2024-04-12",4.77,4.8,4.45,4.45,2211500.0],["2024-04-15",4.47,4.52,4.13,4.14,3147500.0],["2024-04-16",4.05,4.14,3.96,4.02,1685800.0],["2024-04-17",4.1,4.23,3.98,4.04,1679000.0],["2024-04-18",4.04,4.24,4.001,4.06,1352500.0],["2024-04-19",4.08,4.12,3.86,3.94,1988600.0],["2024-04-22",3.98,4.23,3.88,4.16,1914400.0],["2024-04-23",4.18,4.69,4.18,4.63,3169800.0],["2024-04-24",4.73,4.77,4.455,4.5,1848800.0],["2024-04-25",4.36,4.47,4.23,4.4,1466600.0],["2024-04-26",4.4,4.74,4.34,4.54,2290600.0],["2024-04-29",4.63,4.64,4.42,4.53,1052100.0],["2024-04-30",4.51,4.51,4.345,4.39,1238900.0],["2024-05-01",4.32,4.81,4.31,4.49,1767300.0],["2024-05-02",4.68,4.95,4.43,4.9,2517200.0],["2024-05-03",5.13,5.34,4.95,5.06,3183600.0],["2024-05-06",5.15,5.5,5.1,5.47,4190300.0],["2024-05-07",6.13,7.0,5.97,6.45,14788600.0],["2024-05-08",6.32,6.69,6.145,6.53,4232200.0],["2024-05-09",6.5,6.6,5.81,6.23,5539100.0],["2024-05-10",6.25,6.32,5.91,6.01,2417700.0],["2024-05-13",6.15,6.517,6.045,6.09,2958200.0],["2024-05-14",6.19,6.54,5.908,6.07,3105500.0],["2024-05-15",6.25,6.81,5.89,6.66,5460600.0],["2024-05-16",6.9,7.1,6.565,6.66,5227900.0],["2024-05-17",6.7,7.43,6.59,6.77,7092400.0],["2024-05-20",6.83,6.85,6.44,6.53,3328900.0],["2024-05-21",6.49,6.49,5.81,6.03,4687800.0],["2024-05-22",6.02,6.24,5.66,5.7,3337500.0],["2024-05-23",5.75,5.88,5.55,5.66,3109000.0],["2024-05-24",5.73,6.21,5.72,6.16,3548300.0],["2024-05-28",6.18,6.46,6.135,6.24,2564000.0],["2024-05-29",6.08,6.63,6.0,6.44,2853400.0],["2024-05-30",6.41,7.07,6.4,6.95,4269600.0],["2024-05-31",7.1,7.276,6.71,7.09,4904100.0],["2024-06-03",7.32,7.7,7.0,7.16,3769900.0],["2024-06-04",7.12,7.42,7.052,7.25,2576000.0],["2024-06-05",7.33,7.81,7.18,7.76,2876700.0],["2024-06-06",7.72,8.17,7.61,7.95,4877900.0],["2024-06-07",7.8,8.07,7.39,7.5,3529100.0],["2024-06-10",7.47,8.93,7.34,8.78,9360100.0],["2024-06-11",8.67,9.1,8.412,9.01,4304400.0],["2024-06-12",9.38,10.03,9.31,9.86,7084800.0],["2024-06-13",9.98,10.55,8.97,9.46,8543100.0],["2024-06-14",9.38,9.822,9.07,9.29,3701200.0],["2024-06-17",9.16,9.67,9.15,9.41,2951400.0],["2024-06-18",9.3,9.34,7.74,7.85,6850000.0],["2024-06-20",7.9,8.43,7.6,7.91,4627100.0],["2024-06-21",7.76,7.81,7.045,7.17,5883000.0],["2024-06-24",7.14,7.5,6.93,7.02,3478400.0],["2024-06-25",7.02,7.38,6.92,7.18,3111300.0],["2024-06-26",7.18,8.09,7.151,7.28,6518100.0],["2024-06-27",7.2,7.43,6.95,7.26,3242800.0],["2024-06-28",7.27,7.49,6.87,7.02,4419400.0],["2024-07-01",7.11,7.17,6.68,7.15,2651900.0],["2024-07-02",7.15,7.565,7.01,7.48,2863600.0],["2024-07-03",7.5,8.3,7.5,7.85,4645500.0],["2024-07-05",7.94,8.515,7.78,8.46,4814800.0],["2024-07-08",8.6,8.749,8.24,8.46,3079500.0],["2024-07-09",8.98,11.21,8.98,10.99,19073300.0],["2024-07-10",10.65,12.09,10.6,11.75,11153500.0],["2024-07-11",11.91,12.46,11.525,12.08,9910800.0],["2024-07-12",12.03,13.2,12.03,13.07,9245700.0],["2024-07-15",13.15,13.55,12.42,13.2,8499300.0],["2024-07-16",13.59,14.39,13.12,13.48,9625100.0],["2024-07-17",12.88,13.34,12.17,12.43,7855400.0],["2024-07-18",12.71,12.93,11.71,12.32,7040400.0],["2024-07-19",12.17,13.15,12.03,12.47,5584200.0],["2024-07-22",13.02,14.86,12.52,14.56,10803900.0],["2024-07-23",14.5,15.04,13.065,13.8,10480500.0],["2024-07-24",13.5,13.63,11.92,12.24,6592100.0],["2024-07-25",11.89,12.77,11.56,12.29,5351400.0],["2024-07-26",12.71,13.5,12.14,13.1,6906500.0],["2024-07-29",13.5,13.72,12.09,12.23,4530800.0],["2024-07-30",12.31,12.57,11.93,12.16,4545100.0],["2024-07-31",12.5,12.81,12.05,12.08,4271800.0],["2024-08-01",12.1,12.182,10.89,11.11,3981500.0],["2024-08-02",10.5,11.04,10.16,10.69,5192200.0],["2024-08-05",9.0,10.9,8.91,10.59,6313900.0],["2024-08-06",6.9,7.23,4.82,4.89,34691000.0],["2024-08-07",4.93,5.12,4.63,4.91,14582000.0],["2024-08-08",5.0,5.05,4.74,4.81,8898000.0],["2024-08-09",4.86,4.9,4.565,4.62,7288800.0],["2024-08-12",4.64,5.14,4.6,5.06,7647600.0],["2024-08-13",5.1,5.48,4.85,4.92,9734800.0],["2024-08-14",5.0,5.13,4.78,4.87,4862700.0],["2024-08-15",4.96,5.12,4.805,4.9,5192900.0],["2024-08-16",5.09,5.74,5.07,5.16,9532000.0],["2024-08-19",5.23,5.23,5.02,5.2,6038500.0],["2024-08-20",5.17,5.24,4.91,4.98,4634500.0],["2024-08-21",5.03,5.22,4.97,5.17,3676600.0],["2024-08-22",5.18,5.39,5.12,5.18,4952300.0],["2024-08-23",5.2,5.39,5.005,5.3,4920800.0],["2024-08-26",5.28,5.4,5.04,5.31,3133500.0],["2024-08-27",5.2,5.26,4.9,4.9,3797400.0],["2024-08-28",4.93,4.93,4.64,4.68,4135000.0],["2024-08-29",4.76,4.88,4.695,4.8,2823900.0],["2024-08-30",4.82,5.05,4.81,4.94,2325400.0],["2024-09-03",4.9,4.93,4.44,4.48,3294600.0],["2024-09-04",4.46,4.561,4.25,4.37,2734200.0],["2024-09-05",4.37,4.47,4.29,4.37,2354400.0],["2024-09-06",4.39,4.4,4.12,4.16,2960800.0],["2024-09-09",4.2,4.455,4.18,4.36,1971200.0],["2024-09-10",4.38,4.465,4.28,4.43,1465700.0],["2024-09-11",4.43,4.63,4.35,4.62,2028700.0],["2024-09-12",4.63,4.73,4.555,4.57,1872000.0],["2024-09-13",4.58,4.77,4.58,4.77,1890800.0],["2024-09-16",4.73,4.73,4.52,4.57,2132000.0],["2024-09-17",4.64,4.79,4.62,4.68,1593900.0],["2024-09-18",4.68,4.96,4.58,4.63,2207900.0],["2024-09-19",4.89,4.985,4.703,4.72,2036000.0],["2024-09-20",4.71,4.78,4.599,4.67,1337800.0],["2024-09-23",4.67,4.67,4.47,4.51,1417300.0],["2024-09-24",4.55,4.73,4.515,4.64,1636300.0],["2024-09-25",4.68,4.89,4.64,4.66,2328500.0],["2024-09-26",4.83,5.288,4.695,5.21,4771200.0],["2024-09-27",5.46,5.57,5.2,5.3,4073800.0],["2024-09-30",5.3,5.57,5.18,5.34,3919500.0],["2024-10-01",5.32,5.37,5.08,5.17,3101800.0],["2024-10-02",5.06,5.62,4.98,5.61,3965100.0],["2024-10-03",5.51,5.75,5.37,5.56,3178600.0],["2024-10-04",5.7,6.0,5.5,5.87,3559500.0],["2024-10-07",5.93,5.98,5.479,5.6,3015900.0],["2024-10-08",5.49,5.61,5.38,5.46,1722400.0],["2024-10-09",5.4,5.43,5.115,5.13,3017900.0],["2024-10-10",5.09,5.18,4.99,5.14,1577600.0],["2024-10-11",5.11,5.58,5.06,5.43,2768500.0],["2024-10-14",5.42,5.46,5.25,5.27,1495300.0],["2024-10-15",5.27,5.27,4.94,5.06,2261600.0],["2024-10-16",5.14,5.22,4.94,5.03,1897100.0],["2024-10-17",5.03,5.04,4.815,4.92,2001100.0],["2024-10-18",5.0,5.09,4.87,4.91,1994500.0],["2024-10-21",4.81,4.835,4.65,4.8,2570800.0],["2024-10-22",4.75,4.909,4.68,4.87,1311800.0],["2024-10-23",4.85,4.85,4.564,4.69,1662300.0],["2024-10-24",4.74,4.82,4.68,4.71,1008700.0],["2024-10-25",4.82,5.06,4.74,4.76,3623800.0],["2024-10-28",4.89,5.175,4.81,5.1,2668300.0],["2024-10-29",5.1,5.16,4.96,5.03,1667600.0],["2024-10-30",5.01,5.01,4.76,4.78,1578200.0],["2024-10-31",4.77,4.82,4.52,4.6,2273900.0],["2024-11-01",4.6,4.75,4.54,4.57,1669400.0],["2024-11-04",4.59,4.74,4.49,4.62,1425600.0],["2024-11-05",4.66,4.75,4.61,4.72,1325200.0],["2024-11-06",4.8,4.82,4.535,4.82,2853500.0],["2024-11-07",4.36,4.38,3.9,4.0,7146500.0],["2024-11-08",4.01,4.01,3.64,3.82,4994300.0],["2024-11-11",3.85,4.02,3.69,4.02,3033400.0],["2024-11-12",3.99,4.21,3.9,4.01,2545500.0],["2024-11-13",4.01,4.07,3.85,3.88,2179000.0],["2024-11-14",3.9,3.93,3.7,3.71,2197100.0],["2024-11-15",3.78,3.809,3.68,3.72,1721700.0],["2024-11-18",3.72,3.81,3.68,3.74,1350700.0],["2024-11-19",3.7,3.759,3.635,3.72,1539600.0],["2024-11-20",3.72,3.885,3.67,3.83,2326900.0],["2024-11-21",3.81,3.83,3.635,3.64,2933100.0],["2024-11-22",3.6,3.84,3.52,3.8,3405700.0],["2024-11-25",3.95,4.249,3.94,4.11,4470900.0],["2024-11-26",4.11,4.37,3.91,3.96,3888300.0],["2024-11-27",4.07,4.09,3.95,3.98,2370500.0],["2024-11-29",4.0,4.035,3.89,3.9,1531800.0],["2024-12-02",3.88,3.95,3.79,3.87,2276100.0],["2024-12-03",3.74,3.89,3.7,3.75,2322100.0],["2024-12-04",3.7,3.82,3.609,3.79,3639400.0],["2024-12-05",3.91,4.78,3.83,4.53,12808000.0],["2024-12-06",4.72,4.98,4.46,4.57,7968500.0],["2024-12-09",4.7,5.34,4.665,5.06,8676100.0],["2024-12-10",5.0,5.0,4.54,4.62,4563600.0],["2024-12-11",4.7,4.99,4.53,4.75,3651900.0],["2024-12-12",4.71,4.858,4.58,4.64,2708100.0],["2024-12-13",4.66,4.71,4.31,4.35,3452900.0],["2024-12-16",4.35,4.53,4.22,4.47,3376200.0],["2024-12-17",4.41,4.74,4.31,4.57,3478400.0],["2024-12-18",4.53,4.62,4.12,4.18,3247400.0],["2024-12-19",4.27,4.355,3.96,3.96,3251300.0],["2024-12-20",3.95,4.13,3.82,4.03,5330700.0],["2024-12-23",4.03,4.068,3.92,3.99,1935500.0],["2024-12-24",4.09,4.255,4.051,4.22,1978100.0],["2024-12-26",4.16,4.21,4.01,4.14,2692100.0],["2024-12-27",4.03,4.08,3.925,4.01,2466300.0],["2024-12-30",3.9,3.98,3.86,3.92,2204000.0],["2024-12-31",3.98,4.05,3.77,3.82,2346200.0],["2025-01-02",3.85,4.08,3.84,3.9,2281200.0],["2025-01-03",3.99,4.04,3.9,3.95,2268300.0],["2025-01-06",4.04,4.27,4.04,4.15,2787700.0],["2025-01-07",4.16,4.225,4.0,4.02,2001100.0],["2025-01-08",4.02,4.04,3.835,3.87,3284200.0],["2025-01-10",3.82,3.84,3.71,3.83,3025200.0],["2025-01-13",3.73,3.73,3.6,3.71,2315200.0],["2025-01-14",3.77,3.83,3.625,3.65,1634400.0],["2025-01-15",3.76,3.882,3.745,3.78,2251900.0],["2025-01-16",3.8,3.84,3.73,3.74,1562200.0],["2025-01-17",3.79,3.85,3.68,3.7,1662100.0],["2025-01-21",3.81,3.89,3.73,3.82,1602100.0],["2025-01-22",3.85,3.99,3.78,3.84,1952400.0],["2025-01-23",3.825,3.97,3.74,3.94,1972800.0],["2025-01-24",3.93,4.13,3.89,3.98,2139800.0],["2025-01-27",3.85,3.91,3.765,3.86,3836600.0],["2025-01-28",3.85,4.07,3.79,4.05,2089300.0],["2025-01-29",4.03,4.05,3.91,3.95,2486300.0],["2025-01-30",3.99,4.27,3.99,4.21,4221900.0],["2025-01-31",4.24,4.33,3.95,3.99,3740900.0],["2025-02-03",3.84,3.975,3.77,3.89,3240000.0],["2025-02-04",3.88,4.09,3.87,4.08,2651100.0],["2025-02-05",4.05,4.09,3.98,4.01,2043600.0],["2025-02-06",4.02,4.109,3.98,4.03,1365700.0],["2025-02-07",4.02,4.18,3.98,3.99,3763800.0],["2025-02-10",4.08,4.15,4.0,4.15,2225100.0],["2025-02-11",4.1,4.11,3.84,3.86,3095200.0],["2025-02-12",3.885,4.01,3.871,4.01,2085200.0],["2025-02-13",4.02,4.16,3.95,4.16,1811200.0],["2025-02-14",4.19,4.285,4.07,4.15,2609600.0],["2025-02-18",4.13,4.3,4.005,4.04,2949100.0],["2025-02-19",4.05,4.16,3.86,3.88,5142200.0],["2025-02-20",3.13,3.14,2.69,2.82,27587600.0],["2025-02-21",2.84,2.93,2.72,2.76,8357200.0],["2025-02-24",2.77,2.855,2.66,2.71,5377700.0],["2025-02-25",2.73,2.74,2.54,2.58,4840700.0],["2025-02-26",2.62,2.63,2.53,2.53,3215600.0],["2025-02-27",2.54,2.56,2.415,2.43,4332000.0],["2025-02-28",2.39,2.48,2.32,2.45,3700300.0],["2025-03-03",2.49,2.53,2.28,2.31,2926800.0],["2025-03-04",2.26,2.46,2.21,2.41,2612300.0],["2025-03-05",2.47,2.56,2.41,2.55,2224500.0],["2025-03-06",2.48,2.49,2.35,2.38,1807200.0],["2025-03-07",2.4,2.42,2.31,2.42,1705500.0],["2025-03-10",2.32,2.355,2.25,2.27,2877100.0],["2025-03-11",2.28,2.41,2.28,2.29,2265500.0],["2025-03-12",2.37,2.409,2.32,2.36,1430000.0],["2025-03-13",2.36,2.37,2.26,2.29,1167700.0],["2025-03-14",2.36,2.38,2.3,2.34,1870000.0],["2025-03-17",2.35,2.485,2.34,2.46,1662500.0],["2025-03-18",2.45,2.45,2.36,2.38,1326600.0],["2025-03-19",2.4,2.52,2.4,2.49,1545900.0],["2025-03-20",2.46,2.51,2.4,2.43,1352100.0],["2025-03-21",2.42,2.47,2.375,2.47,1266100.0],["2025-03-24",2.52,2.55,2.5,2.55,1217100.0],["2025-03-25",2.56,2.58,2.48,2.52,1118900.0],["2025-03-26",2.52,2.54,2.335,2.36,1735200.0],["2025-03-27",2.37,2.41,2.31,2.34,1362300.0],["2025-03-28",2.33,2.33,2.23,2.24,1680500.0],["2025-03-31",2.15,2.175,2.07,2.15,2849100.0],["2025-04-01",2.15,2.24,2.11,2.18,1617600.0],["2025-04-02",2.16,2.25,2.13,2.2,1372800.0],["2025-04-03",2.09,2.12,1.93,1.98,9213700.0],["2025-04-04",1.93,1.949,1.74,1.78,17438200.0],["2025-04-07",1.69,1.89,1.6,1.76,7276100.0],["2025-04-08",1.91,1.94,1.7,1.73,4082100.0],["2025-04-09",1.75,2.09,1.7,2.06,4417300.0],["2025-04-10",2.0,2.025,1.87,1.96,2512500.0],["2025-04-11",1.99,2.11,1.922,2.05,2971100.0],["2025-04-14",2.16,2.178,2.03,2.09,2036500.0],["2025-04-15",2.1,2.16,2.05,2.11,1924500.0],["2025-04-16",2.05,2.11,2.01,2.05,1571500.0],["2025-04-17",2.08,2.12,2.02,2.1,1376000.0],["2025-04-21",2.1,2.13,2.03,2.11,1548500.0],["2025-04-22",2.14,2.17,2.07,2.15,1873300.0],["2025-04-23",2.21,2.31,2.195,2.27,2604800.0],["2025-04-24",2.25,2.36,2.23,2.34,2589400.0],["2025-04-25",2.37,2.465,2.34,2.44,3257900.0],["2025-04-28",2.5,2.515,2.35,2.38,2131100.0],["2025-04-29",2.39,2.53,2.36,2.45,3290500.0],["2025-04-30",2.37,2.385,2.29,2.37,2502400.0],["2025-05-01",2.4,2.48,2.35,2.43,1512300.0],["2025-05-02",2.48,2.55,2.45,2.5,1532300.0],["2025-05-05",2.5,2.56,2.455,2.48,2707600.0],["2025-05-06",2.47,2.535,2.415,2.52,1983300.0],["2025-05-07",2.53,2.555,2.35,2.4,3048700.0],["2025-05-08",2.21,2.99,2.13,2.87,8837600.0],["2025-05-09",3.05,3.3,2.982,3.3,7026700.0],["2025-05-12",3.52,3.591,3.18,3.55,7303600.0],["2025-05-13",3.53,3.62,3.41,3.45,3590200.0],["2025-05-14",3.51,3.52,3.21,3.27,3431100.0],["2025-05-15",3.2,3.24,3.01,3.06,2663700.0],["2025-05-16",3.1,3.23,3.065,3.21,2134600.0],["2025-05-19",3.1,3.16,3.04,3.14,1842000.0],["2025-05-20",3.11,3.13,3.02,3.05,1287700.0],["2025-05-21",3.0,3.075,2.89,2.91,2372900.0],["2025-05-22",2.9,3.29,2.885,3.27,3644900.0],["2025-05-23",3.15,3.34,3.09,3.24,3638000.0],["2025-05-27",3.28,3.47,3.161,3.43,3269600.0],["2025-05-28",3.4,3.445,3.225,3.3,3189500.0],["2025-05-29",3.34,3.39,3.18,3.18,2098000.0],["2025-05-30",3.12,3.36,3.1,3.34,3281700.0],["2025-06-02",3.36,3.38,3.18,3.28,2783600.0],["2025-06-03",3.32,3.35,3.2,3.24,1876700.0],["2025-06-04",3.25,3.4,3.18,3.3,2229700.0],["2025-06-05",3.34,3.47,3.23,3.25,2384600.0],["2025-06-06",3.28,3.5,3.258,3.37,3784000.0],["2025-06-09",3.41,3.5,3.28,3.43,2907900.0],["2025-06-10",3.45,3.618,3.39,3.58,3002000.0],["2025-06-11",3.66,3.67,3.28,3.32,2971000.0],["2025-06-12",3.33,3.34,3.15,3.17,2603700.0],["2025-06-13",3.07,3.14,3.02,3.05,2095500.0],["2025-06-16",3.15,3.28,3.08,3.21,2180400.0],["2025-06-17",3.16,3.21,3.085,3.11,2256700.0],["2025-06-18",3.16,3.27,3.12,3.15,3058600.0],["2025-06-20",3.19,3.26,3.1,3.22,3417700.0],["2025-06-23",3.15,3.3,3.105,3.23,2157200.0],["2025-06-24",3.28,3.49,3.28,3.45,2519500.0],["2025-06-25",3.49,3.511,3.245,3.25,2542000.0],["2025-06-26",3.25,3.38,3.16,3.37,3350500.0],["2025-06-27",3.36,3.67,3.28,3.66,4658500.0],["2025-06-30",3.74,4.169,3.63,4.02,6636400.0],["2025-07-01",3.95,4.71,3.915,4.67,15331900.0],["2025-07-02",4.59,4.7,4.18,4.41,6806800.0],["2025-07-03",4.41,4.705,4.38,4.43,2515300.0],["2025-07-07",4.37,4.37,4.12,4.26,3294500.0],["2025-07-08",4.32,4.35,4.09,4.23,3575900.0],["2025-07-09",4.26,4.615,4.17,4.42,5020600.0],["2025-07-10",4.44,4.49,4.23,4.45,2744300.0],["2025-07-11",4.37,4.58,4.26,4.33,2118900.0],["2025-07-14",4.3,4.35,4.191,4.26,1507700.0],["2025-07-15",4.3,4.559,4.22,4.48,3651200.0],["2025-07-16",4.5,4.525,4.23,4.52,3000100.0],["2025-07-17",4.54,4.9,4.5,4.59,4100700.0],["2025-07-18",4.6,4.72,4.52,4.67,2635800.0],["2025-07-21",4.79,5.09,4.67,4.67,4896400.0],["2025-07-22",4.62,4.8,4.53,4.77,3360700.0],["2025-07-23",4.81,4.945,4.711,4.85,2683100.0],["2025-07-24",4.77,5.0,4.74,4.9,2925700.0],["2025-07-25",4.9,4.93,4.77,4.85,2625700.0],["2025-07-28",4.9,5.06,4.86,4.96,2490400.0],["2025-07-29",4.91,4.935,4.44,4.61,3923900.0],["2025-07-30",4.68,4.72,4.48,4.51,1907900.0],["2025-07-31",4.54,4.775,4.45,4.69,2045500.0],["2025-08-01",4.47,4.555,4.36,4.45,2422300.0],["2025-08-04",4.56,4.88,4.53,4.85,2892600.0],["2025-08-05",4.9,5.17,4.82,4.87,3714500.0],["2025-08-06",4.98,4.98,4.56,4.58,4719800.0],["2025-08-07",5.25,6.25,5.17,5.82,20926800.0],["2025-08-08",5.94,6.0,5.49,5.78,6159400.0],["2025-08-11",5.88,7.09,5.88,6.44,11540600.0],["2025-08-12",6.5,7.29,6.49,7.25,8209500.0],["2025-08-13",7.48,7.85,7.389,7.46,7771500.0],["2025-08-14",7.05,7.745,7.01,7.7,5220800.0],["2025-08-15",7.63,7.94,7.58,7.75,5662600.0],["2025-08-18",7.89,8.17,7.765,8.03,5189100.0],["2025-08-19",7.99,8.02,7.62,7.67,3127100.0],["2025-08-20",7.44,7.55,6.86,7.27,6592100.0],["2025-08-21",7.2,7.41,7.06,7.19,2214300.0],["2025-08-22",7.21,7.97,7.1,7.87,4673300.0],["2025-08-25",7.86,8.5,7.83,8.24,4527100.0],["2025-08-26",8.27,9.0,8.27,8.94,6477300.0],["2025-08-27",9.01,9.291,8.83,9.18,5621300.0],["2025-08-28",9.26,9.35,9.05,9.13,3126500.0],["2025-08-29",9.06,9.13,8.59,8.6,3590100.0],["2025-09-02",8.05,8.367,7.8,8.05,4360700.0],["2025-09-03",8.1,8.17,7.78,7.82,2451700.0],["2025-09-04",7.83,8.25,7.762,8.19,2808300.0],["2025-09-05",8.4,8.86,8.19,8.86,3454600.0],["2025-09-08",8.95,9.39,8.67,9.38,3228700.0],["2025-09-09",9.44,9.72,9.235,9.72,2738500.0],["2025-09-10",9.72,9.73,8.72,8.94,5264400.0],["2025-09-11",8.895,9.74,8.895,9.73,3521700.0],["2025-09-12",9.8,10.275,9.69,9.91,5260500.0],["2025-09-15",9.97,10.055,9.52,9.79,2840800.0],["2025-09-16",11.11,12.37,10.973,11.91,13829500.0],["2025-09-17",11.91,12.133,11.552,11.87,3680100.0],["2025-09-18",12.15,12.314,11.741,11.92,3518600.0],["2025-09-19",11.915,12.1,11.53,11.62,2788700.0],["2025-09-22",11.7,11.975,11.38,11.85,2612100.0],["2025-09-23",11.9,11.9,11.07,11.33,3087300.0],["2025-09-24",11.4,11.587,11.07,11.48,2061800.0],["2025-09-25",10.47,11.315,10.47,11.18,3149500.0],["2025-09-26",11.18,11.604,11.08,11.38,2668500.0],["2025-09-29",11.6,11.97,11.485,11.97,2493100.0],["2025-09-30",11.96,11.96,11.18,11.61,2487600.0],["2025-10-01",11.49,11.93,11.49,11.8,1886900.0],["2025-10-02",11.97,12.34,11.716,11.97,2418100.0],["2025-10-03",12.0,12.03,11.525,11.56,2000100.0],["2025-10-06",11.9,12.7,11.57,11.86,6483000.0],["2025-10-07",11.81,12.205,11.54,11.89,3046100.0],["2025-10-08",12.0,12.8,11.97,12.63,5483200.0],["2025-10-09",12.58,13.0,12.45,12.88,3158400.0],["2025-10-10",12.89,13.14,11.554,11.6,4916000.0],["2025-10-13",12.07,12.58,11.92,12.29,2068800.0],["2025-10-14",11.85,12.66,11.35,12.44,2545300.0],["2025-10-15",12.7,12.83,12.066,12.27,1988100.0],["2025-10-16",12.4,12.4,11.75,11.88,2200500.0],["2025-10-17",10.85,11.22,10.615,10.75,3755300.0],["2025-10-20",10.89,11.15,10.7,11.03,1573400.0],["2025-10-21",10.94,10.955,10.41,10.68,2125900.0],["2025-10-22",10.5,10.8,9.91,10.25,3466000.0],["2025-10-23",10.37,10.86,10.309,10.69,1544800.0],["2025-10-24",11.0,11.255,10.82,10.88,1609900.0],["2025-10-27",11.21,11.44,11.1,11.33,1628200.0],["2025-10-28",11.28,11.58,11.22,11.55,1576800.0],["2025-10-29",11.58,12.158,11.46,11.74,2836600.0],["2025-10-30",11.57,11.69,10.82,10.83,2044400.0],["2025-10-31",11.0,11.15,10.65,10.91,1495400.0],["2025-11-03",10.77,11.07,10.55,10.98,1506700.0],["2025-11-04",10.46,11.02,10.33,10.75,1779200.0],["2025-11-05",10.72,11.19,10.4,11.03,1684600.0],["2025-11-06",11.0,11.05,10.21,10.37,2878200.0],["2025-11-07",9.94,10.963,9.67,10.89,4846200.0],["2025-11-10",11.35,11.52,11.01,11.42,2902500.0],["2025-11-11",11.42,11.499,10.305,10.56,4896400.0],["2025-11-12",10.2,10.56,9.47,10.14,8733200.0],["2025-11-13",11.11,11.11,9.95,10.07,6715200.0],["2025-11-14",9.5,10.65,9.34,10.61,4434600.0],["2025-11-17",10.6,10.76,9.86,10.15,3870200.0],["2025-11-18",9.93,10.53,9.89,10.4,2858300.0],["2025-11-19",10.39,10.47,10.01,10.05,1669100.0],["2025-11-20",10.35,10.45,9.38,9.5,3002100.0],["2025-11-21",9.21,10.05,9.081,9.85,2954100.0],["2025-11-24",9.96,10.475,9.842,10.41,2157700.0],["2025-11-25",11.03,11.67,10.84,11.49,4630000.0],["2025-11-26",11.71,12.17,11.55,11.93,3102200.0],["2025-11-28",12.22,12.91,12.2,12.68,4570700.0],["2025-12-01",12.5,12.68,12.16,12.26,2031400.0],["2025-12-02",12.29,12.35,11.82,12.0,1706700.0],["2025-12-03",11.84,11.91,11.21,11.56,2311700.0],["2025-12-04",11.51,12.37,11.43,12.2,4004000.0],["2025-12-05",12.18,12.67,12.15,12.17,2257200.0],["2025-12-08",12.17,12.63,11.87,12.16,2495300.0],["2025-12-09",12.0,12.49,11.3,12.2,2242500.0],["2025-12-10",13.1,13.44,12.21,12.6,5519900.0],["2025-12-11",12.4,12.998,12.2,12.75,2857700.0],["2025-12-12",12.95,12.98,12.08,12.24,2180000.0],["2025-12-15",12.26,12.28,11.36,11.57,2770700.0],["2025-12-16",11.99,12.73,11.75,12.09,3271000.0],["2025-12-17",12.6,12.75,11.83,11.85,3962000.0],["2025-12-18",12.32,13.16,12.195,12.97,5457800.0],["2025-12-19",13.3,13.39,12.74,12.91,4773400.0],["2025-12-22",13.07,13.26,12.84,13.12,2918500.0],["2025-12-23",13.05,13.55,12.9,12.99,2498000.0],["2025-12-24",12.89,12.918,12.43,12.71,1128100.0],["2025-12-26",12.7,12.7,11.82,11.95,2758000.0],["2025-12-29",11.6,11.855,11.48,11.62,2405900.0],["2025-12-30",11.61,12.31,11.55,12.22,2429700.0],["2025-12-31",12.16,12.8,12.1,12.49,2287100.0],["2026-01-02",12.84,12.99,12.55,12.83,1932300.0],["2026-01-05",13.12,13.92,12.612,13.9,6078700.0],["2026-01-06",13.98,14.49,13.88,14.17,4833400.0],["2026-01-07",14.18,14.33,13.77,14.25,3251900.0],["2026-01-08",14.25,14.6,13.96,14.6,3131900.0],["2026-01-09",14.71,14.72,14.185,14.26,2148500.0],["2026-01-12",14.1,14.59,13.83,13.88,2226800.0],["2026-01-13",13.8,14.18,13.45,13.51,1970000.0],["2026-01-14",13.38,13.39,12.91,13.17,1737300.0],["2026-01-15",13.24,13.325,12.71,12.78,2064700.0],["2026-01-16",12.95,12.95,12.19,12.45,3418300.0],["2026-01-20",12.02,12.8,11.88,12.45,3045300.0],["2026-01-21",12.57,12.805,12.11,12.52,2385000.0],["2026-01-22",12.77,13.075,12.58,12.66,2416000.0],["2026-01-23",12.6,13.09,12.37,12.89,2563600.0],["2026-01-26",12.75,13.02,12.503,12.77,1565600.0],["2026-01-27",12.8,12.96,12.47,12.69,1440200.0],["2026-01-28",12.67,12.9,12.53,12.89,1961700.0],["2026-01-29",12.87,14.15,12.76,13.78,7772200.0],["2026-01-30",13.32,13.65,12.93,13.37,2786500.0],["2026-02-02",13.15,13.6,12.25,12.36,3446000.0],["2026-02-03",12.5,12.5,11.647,12.18,2709800.0],["2026-02-04",11.99,12.06,10.89,11.41,3896800.0],["2026-02-05",11.0,11.353,10.44,10.45,2533900.0],["2026-02-06",11.45,11.999,11.11,11.91,3292500.0],["2026-02-09",11.95,12.37,11.77,12.27,2712700.0],["2026-02-10",10.4,10.91,10.06,10.33,9266700.0],["2026-02-11",10.35,10.35,9.6,9.79,3984900.0],["2026-02-12",9.81,10.04,9.3,9.36,4255000.0],["2026-02-13",9.34,9.44,9.13,9.32,2470800.0],["2026-02-17",9.2,9.37,9.01,9.21,1592200.0],["2026-02-18",9.23,9.71,9.19,9.42,1710100.0],["2026-02-19",9.22,9.4,9.19,9.31,847900.0],["2026-02-20",9.17,9.48,9.16,9.26,1161200.0],["2026-02-23",9.09,9.125,8.26,8.39,2544100.0],["2026-02-24",8.28,8.52,8.25,8.45,2045400.0],["2026-02-25",8.6,8.6,8.37,8.39,1232300.0],["2026-02-26",8.42,8.8,8.4,8.62,1245100.0],["2026-02-27",8.32,8.47,8.109,8.23,1606600.0],["2026-03-02",7.66,7.99,7.65,7.89,2026100.0],["2026-03-03",7.48,7.64,7.16,7.57,2291600.0],["2026-03-04",7.75,8.196,7.68,7.95,1403300.0],["2026-03-05",7.85,8.23,7.74,7.91,1251500.0],["2026-03-06",7.63,7.78,7.47,7.6,1117100.0],["2026-03-09",7.41,7.69,7.15,7.67,1968800.0],["2026-03-10",7.82,8.14,7.75,7.93,1752800.0],["2026-03-11",7.9,8.14,7.695,7.82,1678700.0],["2026-03-12",7.71,7.745,7.36,7.39,1029000.0],["2026-03-13",7.5,7.58,7.12,7.22,1324200.0],["2026-03-16",7.41,7.45,7.072,7.14,1505400.0],["2026-03-17",7.2,7.5,7.17,7.36,1657500.0],["2026-03-18",7.27,7.317,6.9,6.91,1215900.0],["2026-03-19",6.73,7.1,6.59,7.06,1786500.0],["2026-03-20",7.02,7.04,6.67,6.83,1352000.0],["2026-03-23",7.08,7.2,6.95,7.08,1227000.0],["2026-03-24",6.92,7.03,6.82,6.93,747200.0],["2026-03-25",7.11,7.21,7.02,7.1,863700.0],["2026-03-26",6.91,7.11,6.74,6.79,1050700.0],["2026-03-27",6.7,6.76,6.53,6.67,1369600.0],["2026-03-30",6.63,6.73,6.29,6.42,1703200.0],["2026-03-31",6.62,6.93,6.55,6.9,1346300.0],["2026-04-01",7.085,7.11,6.82,6.95,1229700.0],["2026-04-02",6.68,6.98,6.6,6.88,927100.0],["2026-04-06",6.88,7.17,6.77,6.84,905100.0],["2026-04-07",6.73,6.76,6.565,6.67,1007600.0],["2026-04-08",7.32,7.489,6.94,6.96,1899700.0],["2026-04-09",6.9,7.086,6.86,6.95,732500.0],["2026-04-10",7.04,7.133,6.865,6.92,1146000.0],["2026-04-13",6.79,7.5,6.68,7.12,4057800.0],["2026-04-14",7.35,7.5,7.22,7.29,1895700.0],["2026-04-15",7.4,7.44,7.12,7.29,2639800.0],["2026-04-16",7.5,8.09,7.43,7.71,3354300.0],["2026-04-17",7.97,8.43,7.91,8.16,4219600.0],["2026-04-20",8.02,8.3,7.77,8.02,4914500.0],["2026-04-21",8.095,8.14,7.51,7.55,3008500.0],["2026-04-22",7.7,8.12,7.42,7.45,4964300.0],["2026-04-23",7.39,7.42,7.03,7.13,1613200.0],["2026-04-24",7.32,7.32,6.84,7.14,3298000.0],["2026-04-27",7.17,7.233,6.955,7.03,963200.0],["2026-04-28",6.95,7.029,6.83,6.84,1744700.0],["2026-04-29",6.8,6.97,6.72,6.89,1128900.0],["2026-04-30",6.93,7.13,6.85,7.09,1095000.0],["2026-05-01",7.03,7.13,6.92,7.03,1453000.0],["2026-05-04",7.03,7.05,6.62,6.71,2149800.0],["2026-05-05",6.77,6.91,6.72,6.72,1909100.0],["2026-05-06",6.85,7.52,6.79,7.46,3383000.0],["2026-05-07",9.135,9.62,8.53,8.71,11242100.0],["2026-05-08",8.7,8.768,7.66,7.77,4664600.0],["2026-05-11",7.55,7.741,7.245,7.51,3269300.0],["2026-05-12",7.37,8.05,7.29,7.98,4993100.0],["2026-05-13",7.9,8.36,7.67,7.69,3546800.0],["2026-05-14",7.59,7.67,7.31,7.33,1939900.0],["2026-05-15",7.15,7.295,7.0,7.0,1759100.0],["2026-05-18",6.99,7.11,6.68,6.92,2584100.0],["2026-05-19",6.94,7.06,6.73,6.89,1698300.0],["2026-05-20",6.92,7.06,6.706,6.91,2531400.0],["2026-05-21",6.81,7.1,6.55,7.1,2457700.0],["2026-05-22",7.0,7.21,6.922,6.97,1878300.0],["2026-05-26",7.1,7.24,6.96,7.14,2559500.0],["2026-05-27",7.16,7.66,7.094,7.43,2057000.0],["2026-05-28",7.3,7.55,7.274,7.4,1311700.0],["2026-05-29",7.35,7.42,7.11,7.26,1459300.0],["2026-06-01",7.27,7.28,7.03,7.17,1440700.0],["2026-06-02",7.1,7.127,6.85,6.88,1793200.0],["2026-06-03",6.81,6.895,6.54,6.89,3377100.0],["2026-06-04",6.85,7.225,6.82,6.94,1526700.0],["2026-06-05",6.8,7.0,6.505,6.54,3461500.0],["2026-06-08",6.55,6.97,6.5,6.86,1488000.0],["2026-06-09",7.31,7.465,6.851,7.31,4158300.0],["2026-06-10",7.16,7.325,6.91,6.91,1341000.0],["2026-06-11",6.9,7.18,6.715,7.17,1702100.0],["2026-06-12",7.18,7.19,6.922,7.08,1218300.0],["2026-06-15",7.22,7.57,7.22,7.4,1518500.0],["2026-06-16",7.4,7.65,7.19,7.19,1059600.0],["2026-06-17",7.18,7.35,6.79,6.84,1639700.0],["2026-06-18",6.96,7.135,6.87,7.04,1552600.0],["2026-06-22",6.91,7.219,6.6,6.6,2985300.0],["2026-06-23",6.5,6.53,6.19,6.31,3182200.0],["2026-06-24",6.3,6.53,6.3,6.33,2408200.0],["2026-06-25",6.3,6.45,6.22,6.25,1506400.0],["2026-06-26",6.21,6.45,6.13,6.36,1086000.0],["2026-06-29",6.47,6.64,6.3,6.59,1957700.0],["2026-06-30",6.58,7.13,6.45,7.05,1802100.0],["2026-07-01",6.98,7.46,6.94,7.24,3212200.0],["2026-07-02",7.33,7.45,6.98,7.05,1343400.0],["2026-07-06",7.02,7.25,7.0101,7.13,724255.243732],["2026-07-07",7.09,7.14,6.81,6.94,1519286.979768],["2026-07-08",6.75,7.03,6.6412,6.81,1377709.025619],["2026-07-09",6.79,7.0513,6.75,6.91,880132.198896],["2026-07-10",7,7.0741,6.82,7.01,787979.82926],["2026-07-13",6.98,7.1,6.675,6.71,1013245.923074],["2026-07-14",6.89,6.89,6.72,6.85,762853.017808],["2026-07-15",6.91,7.02,6.825,6.85,1031431.509821],["2026-07-16",6.83,6.88,6.38,6.51,1793442.924034],["2026-07-17",6.5,6.6299,6.45,6.5,1453172.639202],["2026-07-20",6.5,6.615,6.33,6.33,2025940.133382],["2026-07-21",6.35,6.47,6.2,6.28,2215054.390661],["2026-07-22",6.2,6.2595,5.9495,6.01,3239034.898965],["2026-07-23",5.9,6.03,5.85,5.93,2149871.34799],["2026-07-24",5.98,6.1199,5.82,5.86,2192065.703819],["2026-07-27",6,6.19,5.96,6.07,1244763.637476],["2026-07-28",6.01,6.1,5.82,5.98,1028111.988049],["2026-07-29",5.9,5.99,5.71,5.72,1464215.068483],["2026-07-30",5.77,6,5.73,5.97,786469.294229],["2026-07-31",6.08,6.12,5.92,5.95,775240.024394],["2026-08-03",6,6.25,5.9661,6.09,1362319.1368],["2026-08-04",6.17,6.29,6.1,6.13,1490077.692346],["2026-08-05",6.15,6.15,5.86,5.87,1634717.919726],["2026-08-06",5.81,5.87,5.69,5.69,1927024.927715],["2026-08-07",5.8,6.275,5.775,6.19,2303712.12867],["2026-08-10",6.14,6.14,5.84,5.885,889142.263863],["2026-08-11",6.04,6.09,5.735,5.81,2195901.534626],["2026-08-12",6.27,6.43,6.04,6.4,6110381.263784],["2026-08-13",6.31,6.5191,6.1,6.2,2700771.417675],["2026-08-14",6.295,6.47,6.05,6.23,2100908.550411]]}