{"t":"MVST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-03-27",9.75,9.77,9.73,9.77,1352000.0],["2019-03-28",9.74,9.74,9.74,9.74,1300.0],["2019-03-29",9.74,9.757,9.74,9.757,50100.0],["2019-04-01",9.75,9.75,9.74,9.75,12400.0],["2019-04-02",9.75,9.77,9.74,9.765,288600.0],["2019-04-03",11.72,11.72,9.81,9.81,548000.0],["2019-04-04",9.82,9.85,9.78,9.78,6000.0],["2019-04-05",9.78,9.78,9.78,9.78,5000.0],["2019-04-08",9.77,9.8,9.75,9.77,101300.0],["2019-04-09",9.77,9.77,9.77,9.77,25800.0],["2019-04-10",9.79,9.79,9.74,9.76,356700.0],["2019-04-11",9.78,9.78,9.78,9.78,600.0],["2019-04-12",9.79,9.82,9.79,9.79,476200.0],["2019-04-15",9.78,9.85,9.78,9.85,183400.0],["2019-04-16",9.82,9.83,9.82,9.83,8500.0],["2019-04-17",9.83,9.83,9.8,9.8,50500.0],["2019-04-18",9.8,9.8,9.8,9.8,0.0],["2019-04-22",9.83,9.83,9.81,9.81,4500.0],["2019-04-23",9.819,9.82,9.819,9.82,10000.0],["2019-04-24",9.82,9.83,9.82,9.82,11500.0],["2019-04-25",9.82,9.84,9.819,9.819,1400.0],["2019-04-26",9.789,9.81,9.789,9.81,227500.0],["2019-04-29",9.8,9.81,9.8,9.81,1543400.0],["2019-04-30",10.1,10.1,9.804,9.81,5200.0],["2019-05-01",9.81,9.81,9.79,9.79,259300.0],["2019-05-02",9.79,9.79,9.79,9.79,100.0],["2019-05-03",9.816,9.816,9.81,9.81,1100.0],["2019-05-06",9.78,9.82,9.78,9.82,58700.0],["2019-05-07",9.82,9.82,9.82,9.82,10000.0],["2019-05-08",9.83,9.83,9.8,9.8,582300.0],["2019-05-09",9.75,9.82,9.75,9.82,31200.0],["2019-05-10",9.82,9.82,9.82,9.82,500200.0],["2019-05-13",9.8,9.8,9.8,9.8,200.0],["2019-05-14",9.8,9.805,9.79,9.805,1100.0],["2019-05-15",9.8,9.8,9.8,9.8,300400.0],["2019-05-16",9.8,9.8,9.79,9.79,5500.0],["2019-05-17",9.8,9.8,9.751,9.8,21700.0],["2019-05-20",9.8,9.8,9.79,9.8,9200.0],["2019-05-21",9.78,9.8,9.78,9.8,600.0],["2019-05-22",9.8,9.8,9.8,9.8,0.0],["2019-05-23",9.71,9.8,9.71,9.8,2000.0],["2019-05-24",9.78,9.8,9.75,9.79,10200.0],["2019-05-28",9.79,9.79,9.79,9.79,100.0],["2019-05-29",9.76,9.8,9.76,9.76,2300.0],["2019-05-30",9.78,9.79,9.725,9.79,11500.0],["2019-05-31",9.79,9.79,9.78,9.79,6000.0],["2019-06-03",9.79,9.79,9.79,9.79,100.0],["2019-06-04",9.79,9.79,9.79,9.79,100.0],["2019-06-05",9.79,9.79,9.79,9.79,100.0],["2019-06-06",9.8,9.8,9.78,9.78,18700.0],["2019-06-07",9.79,9.8,9.79,9.8,675300.0],["2019-06-10",9.8,9.8,9.8,9.8,100.0],["2019-06-11",9.82,9.82,9.75,9.8,445700.0],["2019-06-12",9.8,9.8,9.79,9.79,200.0],["2019-06-13",9.8,9.8,9.8,9.8,253300.0],["2019-06-14",9.8,9.8,9.8,9.8,37200.0],["2019-06-17",9.8,9.8,9.8,9.8,37100.0],["2019-06-18",9.8,9.8,9.8,9.8,68300.0],["2019-06-19",9.85,9.88,9.85,9.88,29100.0],["2019-06-20",9.97,10.0,9.8,9.8,195800.0],["2019-06-21",9.9,9.9,9.818,9.85,30100.0],["2019-06-24",9.8,9.8,9.75,9.8,15100.0],["2019-06-25",9.85,9.85,9.82,9.82,522500.0],["2019-06-26",9.89,9.9,9.841,9.851,1200.0],["2019-06-27",9.891,9.9,9.886,9.9,10300.0],["2019-06-28",9.89,9.9,9.76,9.88,234300.0],["2019-07-01",9.89,9.9,9.89,9.9,152000.0],["2019-07-02",9.9,10.0,9.9,10.0,342900.0],["2019-07-03",9.955,9.955,9.955,9.955,200.0],["2019-07-05",9.955,9.955,9.955,9.955,0.0],["2019-07-08",9.91,9.95,9.88,9.9,127900.0],["2019-07-09",9.94,9.94,9.9,9.93,19700.0],["2019-07-10",9.955,9.972,9.9,9.9,74600.0],["2019-07-11",9.954,9.954,9.9,9.9,1200.0],["2019-07-12",9.911,9.95,9.911,9.95,1200.0],["2019-07-15",9.925,9.925,9.925,9.925,25100.0],["2019-07-16",9.925,9.925,9.925,9.925,100.0],["2019-07-17",9.99,10.0,9.99,10.0,600.0],["2019-07-18",9.95,9.95,9.95,9.95,300.0],["2019-07-19",9.95,9.95,9.95,9.95,100.0],["2019-07-22",9.903,9.94,9.9,9.932,24900.0],["2019-07-23",9.9,9.91,9.88,9.895,137600.0],["2019-07-24",9.9,9.9,9.87,9.87,6700.0],["2019-07-25",9.84,9.9,9.84,9.887,4500.0],["2019-07-26",9.887,9.887,9.887,9.887,100.0],["2019-07-29",9.8,9.88,9.8,9.852,53400.0],["2019-07-30",9.88,9.88,9.845,9.85,19700.0],["2019-07-31",9.88,9.88,9.845,9.85,19700.0],["2019-08-01",9.81,9.81,9.73,9.8,109600.0],["2019-08-02",9.9,9.9,9.9,9.9,100.0],["2019-08-05",9.95,9.95,9.9,9.93,122200.0],["2019-08-06",9.94,9.95,9.92,9.94,77800.0],["2019-08-07",9.868,9.95,9.84,9.95,3600.0],["2019-08-08",9.868,9.95,9.84,9.95,100.0],["2019-08-09",9.84,9.92,9.83,9.9,2800.0],["2019-08-12",9.831,9.94,9.8,9.849,10300.0],["2019-08-13",9.84,9.9,9.84,9.849,652700.0],["2019-08-14",9.84,9.9,9.84,9.849,100.0],["2019-08-15",9.84,9.9,9.84,9.849,100.0],["2019-08-16",9.88,9.88,9.84,9.84,402600.0],["2019-08-19",9.87,9.9,9.87,9.886,25800.0],["2019-08-20",9.91,9.91,9.91,9.91,1100.0],["2019-08-21",9.87,9.92,9.86,9.91,1081400.0],["2019-08-22",9.92,9.92,9.894,9.92,6000.0],["2019-08-23",9.889,9.91,9.88,9.91,10900.0],["2019-08-26",9.91,9.91,9.91,9.91,0.0],["2019-08-27",9.89,9.9,9.88,9.9,455400.0],["2019-08-28",9.909,9.909,9.891,9.891,1500.0],["2019-08-29",9.86,9.9,9.86,9.9,209100.0],["2019-08-30",9.9,9.9,9.9,9.9,200.0],["2019-09-03",9.86,9.9,9.86,9.9,15900.0],["2019-09-04",9.91,9.95,9.9,9.91,125500.0],["2019-09-05",9.91,9.91,9.91,9.91,0.0],["2019-09-06",9.91,9.95,9.89,9.89,258600.0],["2019-09-09",9.93,9.935,9.89,9.935,5100.0],["2019-09-10",9.935,9.935,9.935,9.935,0.0],["2019-09-11",9.88,9.88,9.86,9.86,1000.0],["2019-09-12",9.87,9.884,9.87,9.87,1600.0],["2019-09-13",9.91,9.91,9.91,9.91,100.0],["2019-09-16",9.95,9.95,9.91,9.91,3800.0],["2019-09-17",9.91,9.95,9.9,9.9,800.0],["2019-09-18",9.9,9.9,9.86,9.89,19500.0],["2019-09-19",9.86,9.88,9.86,9.88,200.0],["2019-09-20",9.88,9.88,9.88,9.88,0.0],["2019-09-23",9.86,9.87,9.85,9.85,18400.0],["2019-09-24",9.88,9.88,9.88,9.88,300.0],["2019-09-25",9.88,9.88,9.88,9.88,0.0],["2019-09-26",9.88,9.88,9.88,9.88,100.0],["2019-09-27",9.9,9.91,9.89,9.89,4200.0],["2019-09-30",9.86,9.86,9.78,9.8,49800.0],["2019-10-01",9.89,9.89,9.89,9.89,1300.0],["2019-10-02",9.87,9.913,9.87,9.91,18200.0],["2019-10-03",9.918,9.918,9.9,9.9,1200.0],["2019-10-04",9.93,9.965,9.93,9.965,92200.0],["2019-10-07",9.97,9.97,9.955,9.97,30000.0],["2019-10-08",9.95,9.95,9.9,9.9,27300.0],["2019-10-09",9.9,9.9,9.889,9.89,102500.0],["2019-10-10",9.89,9.89,9.89,9.89,0.0],["2019-10-11",9.89,9.89,9.89,9.89,0.0],["2019-10-14",9.89,9.89,9.89,9.89,0.0],["2019-10-15",9.89,9.89,9.89,9.89,100.0],["2019-10-16",9.82,9.82,9.82,9.82,900.0],["2019-10-17",9.85,9.85,9.84,9.84,19900.0],["2019-10-18",9.84,9.84,9.84,9.84,0.0],["2019-10-21",9.85,9.85,9.84,9.84,101000.0],["2019-10-22",9.84,9.84,9.84,9.84,0.0],["2019-10-23",9.84,9.84,9.84,9.84,0.0],["2019-10-24",9.87,9.9,9.87,9.9,200500.0],["2019-10-25",9.89,9.89,9.88,9.88,400.0],["2019-10-28",9.88,9.89,9.88,9.89,50400.0],["2019-10-29",9.82,9.88,9.82,9.88,2700.0],["2019-10-30",9.88,9.88,9.88,9.88,0.0],["2019-10-31",9.88,9.88,9.88,9.88,0.0],["2019-11-01",9.91,9.92,9.91,9.92,32500.0],["2019-11-04",9.92,9.925,9.92,9.925,1000.0],["2019-11-05",9.9,9.9,9.9,9.9,3400.0],["2019-11-06",9.9,9.9,9.9,9.9,0.0],["2019-11-07",9.9,9.9,9.9,9.9,500.0],["2019-11-08",9.93,9.93,9.93,9.93,500.0],["2019-11-11",9.93,9.93,9.93,9.93,0.0],["2019-11-12",9.93,9.93,9.93,9.93,0.0],["2019-11-13",9.92,9.93,9.89,9.92,1328500.0],["2019-11-14",9.92,9.92,9.91,9.91,1100.0],["2019-11-15",9.91,9.91,9.89,9.89,17500.0],["2019-11-18",9.9,9.91,9.9,9.91,719900.0],["2019-11-19",9.9,9.92,9.9,9.92,103800.0],["2019-11-20",9.89,9.92,9.89,9.92,192600.0],["2019-11-21",9.89,9.92,9.89,9.92,27000.0],["2019-11-22",9.9,9.92,9.9,9.91,1200.0],["2019-11-25",9.91,9.92,9.91,9.91,313600.0],["2019-11-26",9.9,9.9,9.88,9.88,18500.0],["2019-11-27",9.92,9.92,9.92,9.92,24500.0],["2019-11-29",9.86,9.93,9.86,9.9,3600.0],["2019-12-02",9.92,9.92,9.9,9.9,6800.0],["2019-12-03",9.89,9.91,9.89,9.9,527000.0],["2019-12-04",9.93,9.95,9.93,9.93,197400.0],["2019-12-05",9.94,9.95,9.93,9.93,461500.0],["2019-12-06",9.94,9.94,9.94,9.94,3300.0],["2019-12-09",9.9,9.94,9.89,9.94,225100.0],["2019-12-10",9.9,9.9,9.9,9.9,2100.0],["2019-12-11",9.9,9.9,9.9,9.9,1700.0],["2019-12-12",9.89,9.95,9.89,9.94,217900.0],["2019-12-13",9.93,9.98,9.93,9.97,1200.0],["2019-12-16",9.95,9.98,9.95,9.98,18500.0],["2019-12-17",9.94,9.98,9.94,9.98,130700.0],["2019-12-18",9.98,9.98,9.92,9.93,255600.0],["2019-12-19",9.98,9.98,9.95,9.95,344600.0],["2019-12-20",9.98,9.99,9.96,9.99,106400.0],["2019-12-23",9.99,10.0,9.99,9.99,101000.0],["2019-12-24",10.0,10.0,10.0,10.0,300.0],["2019-12-26",10.0,10.0,9.93,9.93,500.0],["2019-12-27",10.0,10.0,9.93,9.93,6300.0],["2019-12-30",10.0,10.0,9.96,9.96,988700.0],["2019-12-31",9.96,9.99,9.96,9.96,145000.0],["2020-01-02",9.97,9.98,9.97,9.97,256100.0],["2020-01-03",9.98,9.98,9.98,9.98,400.0],["2020-01-06",9.96,10.0,9.96,10.0,121700.0],["2020-01-07",9.99,10.0,9.99,9.99,20100.0],["2020-01-08",10.0,10.02,9.99,10.0,359700.0],["2020-01-09",10.0,10.03,10.0,10.0,12700.0],["2020-01-10",10.0,10.05,9.96,10.01,2000.0],["2020-01-13",10.01,10.01,10.01,10.01,40000.0],["2020-01-14",10.02,10.04,10.01,10.01,140800.0],["2020-01-15",10.02,10.03,10.01,10.01,260800.0],["2020-01-16",9.98,10.02,9.98,10.02,171000.0],["2020-01-17",10.05,10.05,10.03,10.03,352500.0],["2020-01-21",10.045,10.045,10.042,10.042,3400.0],["2020-01-22",10.04,10.048,10.02,10.03,361800.0],["2020-01-23",10.03,10.03,10.02,10.02,17200.0],["2020-01-24",10.04,10.1,10.02,10.1,337500.0],["2020-01-27",10.1,10.1,10.1,10.1,0.0],["2020-01-28",10.01,10.05,10.01,10.05,500.0],["2020-01-29",9.99,10.04,9.99,10.02,25400.0],["2020-01-30",10.04,10.04,10.04,10.04,13400.0],["2020-01-31",10.04,10.04,9.96,9.96,100700.0],["2020-02-03",10.0,10.003,10.0,10.0,5800.0],["2020-02-04",10.0,10.0,10.0,10.0,0.0],["2020-02-05",10.0,10.0,10.0,10.0,0.0],["2020-02-06",10.0,10.0,10.0,10.0,0.0],["2020-02-07",10.0,10.0,10.0,10.0,0.0],["2020-02-10",10.0,10.0,10.0,10.0,0.0],["2020-02-11",10.05,10.1,10.05,10.1,173000.0],["2020-02-12",10.1,10.1,10.07,10.07,4100.0],["2020-02-13",10.05,10.05,10.05,10.05,4800.0],["2020-02-14",10.05,10.05,10.05,10.05,0.0],["2020-02-18",10.05,10.05,10.05,10.05,0.0],["2020-02-19",10.05,10.05,10.05,10.05,1000.0],["2020-02-20",10.05,10.05,10.05,10.05,49500.0],["2020-02-21",10.05,10.05,10.05,10.05,0.0],["2020-02-24",10.05,10.1,10.05,10.05,56300.0],["2020-02-25",10.05,10.1,10.03,10.05,112700.0],["2020-02-26",10.05,10.05,10.02,10.045,3000.0],["2020-02-27",10.02,10.08,10.02,10.08,234100.0],["2020-02-28",10.06,10.06,10.05,10.05,170100.0],["2020-03-02",10.08,10.08,10.08,10.08,300.0],["2020-03-03",10.05,10.08,10.02,10.08,101100.0],["2020-03-04",10.02,10.06,10.015,10.02,99800.0],["2020-03-05",10.02,10.03,10.02,10.02,113100.0],["2020-03-06",10.0,10.02,10.0,10.02,60400.0],["2020-03-09",10.0,10.0,9.95,9.98,11400.0],["2020-03-10",9.98,9.98,9.95,9.97,31100.0],["2020-03-11",9.99,9.99,9.99,9.99,1000.0],["2020-03-12",9.95,9.95,9.851,9.94,1000.0],["2020-03-13",9.9,9.92,9.8,9.89,2700.0],["2020-03-16",9.16,9.72,9.16,9.65,314700.0],["2020-03-17",9.71,9.89,9.64,9.64,2846200.0],["2020-03-18",9.61,9.61,9.5,9.51,23600.0],["2020-03-19",9.49,9.52,9.4,9.52,217800.0],["2020-03-20",9.5,9.8,9.5,9.65,1029800.0],["2020-03-23",9.7,9.7,9.665,9.675,497700.0],["2020-03-24",9.7,9.78,9.67,9.78,2178100.0],["2020-03-25",9.8,9.8,9.79,9.8,5700.0],["2020-03-26",9.9,9.9,9.85,9.85,101500.0],["2020-03-27",9.915,9.92,9.9,9.92,109800.0],["2020-03-30",9.92,9.92,9.92,9.92,0.0],["2020-03-31",9.97,9.97,9.97,9.97,700.0],["2020-04-01",9.94,9.98,9.94,9.95,7300.0],["2020-04-02",9.95,9.95,9.95,9.95,0.0],["2020-04-03",9.853,9.95,9.85,9.95,36700.0],["2020-04-06",9.91,9.91,9.885,9.9,4400.0],["2020-04-07",9.96,9.96,9.96,9.96,322200.0],["2020-04-08",9.94,9.94,9.94,9.94,200.0],["2020-04-09",9.93,9.93,9.93,9.93,13500.0],["2020-04-13",9.95,9.95,9.95,9.95,10200.0],["2020-04-14",9.95,10.0,9.95,10.0,22200.0],["2020-04-15",9.99,10.0,9.99,9.99,3300.0],["2020-04-16",9.99,9.99,9.99,9.99,0.0],["2020-04-17",9.99,9.99,9.99,9.99,0.0],["2020-04-20",9.99,9.99,9.99,9.99,0.0],["2020-04-21",10.01,10.01,9.98,10.01,3500.0],["2020-04-22",10.03,10.03,10.03,10.03,300.0],["2020-04-23",9.97,10.03,9.96,10.0,7700.0],["2020-04-24",10.01,10.03,9.98,9.98,105000.0],["2020-04-27",9.963,10.02,9.963,10.02,200.0],["2020-04-28",10.02,10.03,10.0,10.0,206600.0],["2020-04-29",10.0,10.0,10.0,10.0,1150000.0],["2020-04-30",10.0,10.0,10.0,10.0,0.0],["2020-05-01",9.98,10.0,9.98,9.998,4400.0],["2020-05-04",9.998,9.998,9.998,9.998,0.0],["2020-05-05",10.04,10.04,10.04,10.04,5000.0],["2020-05-06",10.04,10.05,10.039,10.04,14000.0],["2020-05-07",10.04,10.07,10.04,10.052,1267100.0],["2020-05-08",10.04,10.054,10.04,10.04,37000.0],["2020-05-11",10.04,10.05,10.04,10.05,300.0],["2020-05-12",10.06,10.08,10.04,10.04,5300.0],["2020-05-13",10.06,10.06,10.05,10.058,217700.0],["2020-05-14",10.05,10.05,10.05,10.05,2600.0],["2020-05-15",10.05,10.05,10.05,10.05,0.0],["2020-05-18",10.05,10.05,10.05,10.05,1100.0],["2020-05-19",10.06,10.165,10.06,10.075,36100.0],["2020-05-20",10.075,10.075,10.075,10.075,0.0],["2020-05-21",10.11,10.12,10.11,10.12,500.0],["2020-05-22",10.12,10.12,10.12,10.12,0.0],["2020-05-26",10.07,10.07,10.06,10.06,1500.0],["2020-05-27",10.07,10.1,10.06,10.1,29200.0],["2020-05-28",10.06,10.06,10.06,10.06,100.0],["2020-05-29",10.07,10.07,10.07,10.07,1900.0],["2020-06-01",10.08,10.105,10.08,10.105,40100.0],["2020-06-02",10.06,10.09,10.06,10.08,3500.0],["2020-06-03",10.1,10.1,10.1,10.1,200.0],["2020-06-04",10.09,10.11,10.09,10.09,935500.0],["2020-06-05",10.1,10.12,10.1,10.11,156300.0],["2020-06-08",10.1,10.12,10.1,10.1,32200.0],["2020-06-09",10.1,10.14,10.07,10.08,226300.0],["2020-06-10",10.09,10.27,10.09,10.19,70200.0],["2020-06-11",10.1,10.1,10.1,10.1,200.0],["2020-06-12",10.1,10.1,10.1,10.1,0.0],["2020-06-15",10.1,10.11,10.09,10.11,100900.0],["2020-06-16",10.13,10.13,10.1,10.13,164600.0],["2020-06-17",10.103,10.103,10.09,10.1,116400.0],["2020-06-18",10.13,10.15,10.12,10.14,55900.0],["2020-06-19",10.145,10.22,10.145,10.18,44000.0],["2020-06-22",10.17,10.18,10.16,10.17,1200.0],["2020-06-23",10.17,10.17,10.16,10.17,17000.0],["2020-06-24",10.16,10.16,10.16,10.16,700.0],["2020-06-25",10.15,10.17,10.15,10.17,185500.0],["2020-06-26",10.16,10.19,10.16,10.19,65700.0],["2020-06-29",10.17,10.21,10.17,10.2,206600.0],["2020-06-30",10.155,10.28,10.155,10.23,330500.0],["2020-07-01",10.233,10.27,10.21,10.26,501800.0],["2020-07-02",10.26,10.26,10.26,10.26,0.0],["2020-07-06",10.24,10.25,10.2,10.23,1560500.0],["2020-07-07",10.215,10.23,10.2,10.2,23600.0],["2020-07-08",10.205,10.22,10.19,10.203,4800.0],["2020-07-09",10.23,10.23,10.2,10.23,300400.0],["2020-07-10",10.23,10.23,10.2,10.2,558700.0],["2020-07-13",10.23,10.23,10.2,10.2,121100.0],["2020-07-14",10.22,10.22,10.17,10.18,138800.0],["2020-07-15",10.22,10.23,10.15,10.17,140300.0],["2020-07-16",10.173,10.18,10.16,10.18,2200.0],["2020-07-17",10.2,10.21,10.16,10.19,25300.0],["2020-07-20",10.2,10.21,10.18,10.2,98800.0],["2020-07-21",10.23,10.23,10.18,10.19,8200.0],["2020-07-22",10.19,10.19,10.12,10.12,2900.0],["2020-07-23",10.13,10.22,10.12,10.2,40100.0],["2020-07-24",10.205,10.21,10.15,10.16,6600.0],["2020-07-27",10.2,10.2,10.12,10.17,35200.0],["2020-07-28",10.17,10.205,10.14,10.14,2200.0],["2020-07-29",10.14,10.18,10.12,10.18,504400.0],["2020-07-30",10.165,10.165,10.15,10.15,800.0],["2020-07-31",10.142,10.16,10.13,10.14,93300.0],["2020-08-03",10.2,10.2,10.15,10.15,28300.0],["2020-08-04",10.2,10.2,10.15,10.15,3100.0],["2020-08-05",10.169,10.17,10.12,10.17,103700.0],["2020-08-06",10.13,10.18,10.12,10.18,3800.0],["2020-08-07",10.15,10.21,10.14,10.19,403800.0],["2020-08-10",10.15,10.19,10.14,10.18,33500.0],["2020-08-11",10.17,10.17,10.17,10.17,10800.0],["2020-08-12",10.186,10.186,10.16,10.17,1100.0],["2020-08-13",10.159,10.165,10.13,10.155,4300.0],["2020-08-14",10.17,10.17,10.15,10.15,500.0],["2020-08-17",10.15,10.157,10.12,10.13,54500.0],["2020-08-18",10.14,10.14,10.08,10.11,290400.0],["2020-08-19",10.11,10.11,10.11,10.11,0.0],["2020-08-20",10.11,10.14,10.11,10.14,454800.0],["2020-08-21",10.14,10.18,10.12,10.17,33500.0],["2020-08-24",10.17,10.18,10.151,10.18,800.0],["2020-08-25",10.15,10.165,10.14,10.145,353100.0],["2020-08-26",10.15,10.18,10.15,10.17,1842700.0],["2020-08-27",10.16,10.19,10.15,10.15,1555500.0],["2020-08-28",10.14,10.15,10.13,10.15,4900.0],["2020-08-31",10.16,10.17,10.15,10.17,47000.0],["2020-09-01",10.16,10.2,10.16,10.175,109900.0],["2020-09-02",10.16,10.19,10.15,10.18,61600.0],["2020-09-03",10.187,10.19,10.15,10.15,31600.0],["2020-09-04",10.15,10.16,10.11,10.16,178000.0],["2020-09-08",10.17,10.18,10.14,10.18,12300.0],["2020-09-09",10.171,10.171,10.17,10.17,8400.0],["2020-09-10",10.175,10.186,10.15,10.16,1005800.0],["2020-09-11",10.15,10.182,10.15,10.16,7200.0],["2020-09-14",10.15,10.16,10.15,10.15,16200.0],["2020-09-15",10.15,10.18,10.15,10.18,4700.0],["2020-09-16",10.18,10.18,10.14,10.15,5400.0],["2020-09-17",10.15,10.16,10.135,10.16,65700.0],["2020-09-18",10.16,10.23,10.15,10.2,397500.0],["2020-09-21",10.15,10.2,10.14,10.15,64900.0],["2020-09-22",10.18,10.24,10.17,10.17,31500.0],["2020-09-23",10.16,10.18,10.14,10.14,16400.0],["2020-09-24",10.14,10.18,10.13,10.15,434100.0],["2020-09-25",10.18,10.18,10.13,10.15,24800.0],["2020-09-28",10.19,10.19,10.11,10.16,19400.0],["2020-09-29",10.18,10.18,10.165,10.18,32300.0],["2020-09-30",10.18,10.2,10.16,10.18,857100.0],["2020-10-01",10.2,10.24,10.16,10.18,60600.0],["2020-10-02",10.1,10.2,10.1,10.19,73400.0],["2020-10-05",10.27,10.27,10.165,10.19,22200.0],["2020-10-06",10.2,10.2,10.16,10.2,36000.0],["2020-10-07",10.25,10.25,10.15,10.2,2600.0],["2020-10-08",10.22,10.22,10.14,10.21,21200.0],["2020-10-09",10.225,10.25,10.15,10.2,125400.0],["2020-10-12",10.24,10.24,10.175,10.2,4100.0],["2020-10-13",10.17,10.2,10.17,10.17,12300.0],["2020-10-14",10.14,10.2,10.14,10.175,1200.0],["2020-10-15",10.17,10.17,10.16,10.16,2100.0],["2020-10-16",10.2,10.2,10.2,10.2,400.0],["2020-10-19",10.18,10.19,10.18,10.19,2400.0],["2020-10-20",10.18,10.2,10.18,10.2,424200.0],["2020-10-21",10.17,10.2,10.17,10.2,14900.0],["2020-10-22",10.17,10.2,10.17,10.2,66700.0],["2020-10-23",10.17,10.185,10.17,10.185,1700.0],["2020-10-26",10.179,10.2,10.16,10.17,741400.0],["2020-10-27",10.17,10.185,10.16,10.185,114000.0],["2020-10-28",10.172,10.18,10.172,10.18,1200.0],["2020-10-29",10.16,10.19,10.13,10.15,40200.0],["2020-10-30",10.16,10.19,10.15,10.15,143700.0],["2020-11-02",10.175,10.19,10.16,10.16,6800.0],["2020-11-03",10.16,10.17,10.16,10.17,800.0],["2020-11-04",10.16,10.19,10.16,10.19,72800.0],["2020-11-05",10.16,10.19,10.16,10.16,2000.0],["2020-11-06",10.2,10.2,10.17,10.2,13400.0],["2020-11-09",10.19,10.2,10.16,10.2,115400.0],["2020-11-10",10.17,10.188,10.17,10.17,6300.0],["2020-11-11",10.19,10.19,10.175,10.185,24200.0],["2020-11-12",10.25,10.27,10.23,10.24,3078200.0],["2020-11-13",10.26,10.4,10.23,10.25,2149200.0],["2020-11-16",10.3,10.3,10.24,10.29,593000.0],["2020-11-17",10.3,10.3,10.25,10.29,445800.0],["2020-11-18",10.27,10.36,10.26,10.35,1046900.0],["2020-11-19",10.45,10.53,10.3,10.38,930800.0],["2020-11-20",10.45,10.45,10.25,10.3,589200.0],["2020-11-23",10.43,10.85,10.33,10.73,4073800.0],["2020-11-24",11.7,12.7,10.72,11.28,8921300.0],["2020-11-25",11.25,11.65,10.9,11.48,5516500.0],["2020-11-27",13.044,13.75,11.9,12.33,15762000.0],["2020-11-30",13.39,13.45,11.85,12.91,11885600.0],["2020-12-01",12.663,12.76,11.1,11.46,5708900.0],["2020-12-02",11.11,11.49,10.8,11.35,3429500.0],["2020-12-03",11.82,12.41,11.31,12.0,5106000.0],["2020-12-04",11.956,12.0,11.41,11.93,3473900.0],["2020-12-07",12.34,12.85,12.07,12.45,4501200.0],["2020-12-08",12.24,12.8,11.67,12.78,4097500.0],["2020-12-09",14.42,17.39,13.81,17.2,25346900.0],["2020-12-10",15.093,16.77,14.6,16.08,7778800.0],["2020-12-11",16.44,17.6,15.382,15.89,5294100.0],["2020-12-14",15.42,15.68,13.75,14.1,4860900.0],["2020-12-15",13.657,14.39,13.0,13.42,4205200.0],["2020-12-16",13.57,13.94,13.13,13.86,2233100.0],["2020-12-17",13.72,13.9,13.1,13.53,2175900.0],["2020-12-18",13.36,14.35,13.18,13.89,2540200.0],["2020-12-21",13.89,15.49,13.8,14.86,4452300.0],["2020-12-22",15.5,18.73,15.1,18.27,9401900.0],["2020-12-23",17.94,20.68,17.5,18.79,6587000.0],["2020-12-24",18.96,20.15,17.15,18.24,3797900.0],["2020-12-28",19.069,20.93,18.05,18.97,4379200.0],["2020-12-29",18.01,18.2,16.55,16.8,4222800.0],["2020-12-30",17.21,17.99,16.47,16.57,2327500.0],["2020-12-31",16.1,17.7,15.3,17.1,2899700.0],["2021-01-04",16.516,16.516,15.1,15.43,2882700.0],["2021-01-05",14.88,16.41,14.62,15.89,2156000.0],["2021-01-06",15.68,16.949,15.434,15.85,2660700.0],["2021-01-07",16.822,16.822,16.0,16.31,1954400.0],["2021-01-08",16.01,16.3,15.7,16.1,2269800.0],["2021-01-11",15.74,16.6,15.57,15.99,2202600.0],["2021-01-12",15.31,15.98,15.14,15.73,2931800.0],["2021-01-13",15.57,16.885,15.23,16.17,2960400.0],["2021-01-14",16.0,16.1,15.43,15.97,2515100.0],["2021-01-15",15.86,15.89,14.86,15.48,1942800.0],["2021-01-19",15.2,15.7,14.8,15.62,1867100.0],["2021-01-20",15.56,15.7,15.04,15.41,1452300.0],["2021-01-21",15.3,15.479,14.57,14.91,1868100.0],["2021-01-22",15.13,15.3,14.61,15.03,1977100.0],["2021-01-25",15.04,15.1,13.53,14.87,2778600.0],["2021-01-26",14.77,14.8,14.15,14.35,2140100.0],["2021-01-27",15.461,16.94,14.881,15.69,4429900.0],["2021-01-28",15.347,15.6,14.7,15.29,2164800.0],["2021-01-29",15.44,15.97,14.97,15.66,1795000.0],["2021-02-01",22.39,25.2,19.81,24.5,29075800.0],["2021-02-02",22.75,23.759,20.79,21.4,8720000.0],["2021-02-03",21.67,23.0,20.88,21.38,4052200.0],["2021-02-04",21.95,22.0,20.65,21.82,2670900.0],["2021-02-05",21.83,22.98,21.12,21.99,2972400.0],["2021-02-08",22.17,22.38,20.87,21.0,3500700.0],["2021-02-09",20.88,20.92,19.71,20.13,3083600.0],["2021-02-10",19.88,20.105,18.85,19.89,3348500.0],["2021-02-11",19.5,19.61,18.4,18.88,2324900.0],["2021-02-12",18.545,20.0,18.5,19.64,2404200.0],["2021-02-16",20.01,20.66,19.7,20.29,2627300.0],["2021-02-17",20.0,20.11,19.22,19.86,1802800.0],["2021-02-18",19.0,19.49,18.6,18.65,1799800.0],["2021-02-19",19.21,19.22,18.1,18.38,2127700.0],["2021-02-22",17.92,18.75,17.49,17.8,1656400.0],["2021-02-23",16.46,23.86,14.25,20.68,15971700.0],["2021-02-24",19.54,20.356,17.02,17.25,7666100.0],["2021-02-25",17.24,17.91,16.0,16.35,3132500.0],["2021-02-26",16.41,16.87,15.0,16.62,2038900.0],["2021-03-01",17.12,17.24,16.6,16.86,848900.0],["2021-03-02",17.1,17.58,16.28,16.39,1130000.0],["2021-03-03",16.34,16.39,14.905,15.11,1561100.0],["2021-03-04",15.0,15.34,12.82,13.88,3028600.0],["2021-03-05",13.89,14.01,12.302,13.66,3038300.0],["2021-03-08",14.38,14.63,13.05,13.3,1790600.0],["2021-03-09",13.61,14.39,13.51,14.34,1408400.0],["2021-03-10",14.44,14.73,13.79,14.45,1102100.0],["2021-03-11",14.89,15.31,14.4,14.68,1868500.0],["2021-03-12",14.22,15.985,14.2,15.42,1717700.0],["2021-03-15",15.15,15.79,15.02,15.66,929100.0],["2021-03-16",15.41,15.75,14.25,15.23,1786700.0],["2021-03-17",14.49,15.02,14.02,14.63,1439400.0],["2021-03-18",14.39,14.456,13.56,13.85,1535900.0],["2021-03-19",13.86,14.36,13.21,13.96,1468500.0],["2021-03-22",13.96,14.05,13.32,13.59,1265500.0],["2021-03-23",13.39,13.9,12.74,13.0,1684300.0],["2021-03-24",13.01,13.08,11.94,12.01,2233200.0],["2021-03-25",11.52,12.37,11.1,12.29,2672000.0],["2021-03-26",12.25,12.7,12.02,12.48,1318200.0],["2021-03-29",12.45,12.89,12.15,12.82,1031100.0],["2021-03-30",12.57,12.7,12.01,12.2,828600.0],["2021-03-31",12.25,12.58,12.21,12.3,653800.0],["2021-04-01",12.45,12.89,12.32,12.47,892500.0],["2021-04-05",12.64,12.658,12.06,12.33,715300.0],["2021-04-06",12.25,13.11,12.12,12.97,1025900.0],["2021-04-07",12.8,13.2,12.48,12.54,645800.0],["2021-04-08",12.53,12.64,12.14,12.37,723600.0],["2021-04-09",12.49,12.78,12.4,12.61,531300.0],["2021-04-12",12.59,12.64,12.25,12.35,734200.0],["2021-04-13",12.12,12.18,11.4,11.97,968400.0],["2021-04-14",11.69,11.86,11.51,11.57,727000.0],["2021-04-15",11.73,11.74,10.75,10.83,1860800.0],["2021-04-16",10.99,11.08,10.41,11.02,2127500.0],["2021-04-19",10.88,12.02,10.6,11.43,1530100.0],["2021-04-20",11.25,11.29,10.705,10.73,1000700.0],["2021-04-21",10.6,11.15,10.51,10.9,1313500.0],["2021-04-22",11.05,11.59,10.81,10.94,1106900.0],["2021-04-23",10.99,11.46,10.94,11.29,673700.0],["2021-04-26",11.31,11.88,11.27,11.62,820200.0],["2021-04-27",12.05,12.19,11.5,12.19,1200200.0],["2021-04-28",12.119,12.85,11.11,11.49,3158000.0],["2021-04-29",12.231,12.45,11.75,11.92,1229000.0],["2021-04-30",11.69,12.18,11.66,11.92,487000.0],["2021-05-03",11.92,12.08,11.7,11.92,784700.0],["2021-05-04",11.8,11.86,11.22,11.73,564000.0],["2021-05-05",11.7,12.12,11.53,12.09,427000.0],["2021-05-06",11.82,12.05,11.53,11.77,906000.0],["2021-05-07",11.91,12.4,11.7,12.12,995500.0],["2021-05-10",12.04,12.39,11.51,11.54,896900.0],["2021-05-11",10.78,11.47,10.6,10.8,1159500.0],["2021-05-12",10.79,11.01,10.5,10.56,1012400.0],["2021-05-13",10.67,10.89,10.31,10.44,1729700.0],["2021-05-14",10.56,10.7,10.4,10.51,1117600.0],["2021-05-17",10.49,10.62,10.4,10.57,820700.0],["2021-05-18",10.46,10.93,10.41,10.74,1114600.0],["2021-05-19",10.5,10.7,10.45,10.49,818200.0],["2021-05-20",10.52,10.65,10.5,10.63,404000.0],["2021-05-21",10.6,10.63,10.44,10.48,721500.0],["2021-05-24",10.52,10.59,10.36,10.53,624100.0],["2021-05-25",10.5,10.65,10.45,10.47,331800.0],["2021-05-26",10.47,11.18,10.44,10.79,860400.0],["2021-05-27",10.92,10.97,10.63,10.88,621600.0],["2021-05-28",10.8,10.86,10.72,10.75,389200.0],["2021-06-01",10.8,10.89,10.76,10.82,304700.0],["2021-06-02",10.85,11.58,10.76,11.45,1028800.0],["2021-06-03",11.45,11.51,10.98,11.02,995300.0],["2021-06-04",11.15,11.19,10.765,11.0,682700.0],["2021-06-07",11.1,12.18,11.05,11.99,1233200.0],["2021-06-08",12.83,14.15,12.31,14.1,2310600.0],["2021-06-09",14.0,14.29,13.06,13.44,1829300.0],["2021-06-10",13.31,13.65,12.617,13.11,653600.0],["2021-06-11",13.17,13.67,13.109,13.49,814000.0],["2021-06-14",13.46,13.49,13.03,13.13,865800.0],["2021-06-15",13.13,13.13,12.53,12.76,806900.0],["2021-06-16",12.75,12.75,11.85,12.28,730800.0],["2021-06-17",12.06,12.39,11.85,12.19,800300.0],["2021-06-18",12.13,13.855,12.03,12.67,1473100.0],["2021-06-21",12.51,12.88,12.3,12.37,712300.0],["2021-06-22",12.34,12.74,12.272,12.49,512100.0],["2021-06-23",12.54,13.068,12.5,13.05,436900.0],["2021-06-24",12.963,13.58,12.9,13.11,609000.0],["2021-06-25",13.11,13.96,13.06,13.4,854200.0],["2021-06-28",13.69,13.79,13.4,13.57,580000.0],["2021-06-29",13.57,13.97,13.56,13.92,406200.0],["2021-06-30",13.87,14.19,13.58,13.63,706400.0],["2021-07-01",13.63,13.9,13.33,13.36,385800.0],["2021-07-02",13.7,14.64,13.53,14.54,1477400.0],["2021-07-06",14.89,15.25,14.01,14.7,1397900.0],["2021-07-07",14.98,15.03,13.5,13.77,829700.0],["2021-07-08",13.0,13.85,12.45,13.79,1062600.0],["2021-07-09",13.81,13.9,13.35,13.77,372000.0],["2021-07-12",13.83,13.84,13.22,13.39,355900.0],["2021-07-13",13.36,13.36,12.41,12.43,679800.0],["2021-07-14",12.64,12.95,11.713,11.77,922300.0],["2021-07-15",11.8,11.98,11.22,11.81,855200.0],["2021-07-16",11.9,12.19,11.1,11.17,847500.0],["2021-07-19",11.0,11.49,10.8,11.38,648100.0],["2021-07-20",11.53,11.95,11.366,11.39,595900.0],["2021-07-21",11.64,12.08,10.72,10.95,1948900.0],["2021-07-22",10.97,11.19,10.11,10.2,1755800.0],["2021-07-23",10.44,10.45,9.52,10.0,1847900.0],["2021-07-26",9.95,10.007,8.64,8.74,3893800.0],["2021-07-27",9.08,9.1,7.92,8.02,3599600.0],["2021-07-28",8.25,8.63,8.06,8.51,2114500.0],["2021-07-29",8.76,8.81,8.16,8.2,1927600.0],["2021-07-30",8.16,9.77,8.01,9.11,5231200.0],["2021-08-02",9.41,9.45,8.86,8.9,1541800.0],["2021-08-03",8.9,8.941,8.35,8.45,1516800.0],["2021-08-04",7.98,9.3,7.83,8.68,4038000.0],["2021-08-05",9.14,10.66,8.955,10.47,7069400.0],["2021-08-06",12.1,13.349,11.05,11.65,24965400.0],["2021-08-09",12.95,13.82,12.23,13.7,10623100.0],["2021-08-10",14.54,15.91,12.58,13.12,18611200.0],["2021-08-11",13.0,13.0,11.05,11.88,6957300.0],["2021-08-12",11.31,11.31,10.5,11.14,4859600.0],["2021-08-13",10.98,12.06,10.5,11.48,3407600.0],["2021-08-16",11.18,11.182,10.26,10.35,2477200.0],["2021-08-17",9.13,9.68,8.76,8.97,4069100.0],["2021-08-18",9.17,9.89,9.124,9.67,1903500.0],["2021-08-19",9.17,9.29,8.56,8.59,2235300.0],["2021-08-20",8.52,8.937,8.26,8.88,2133000.0],["2021-08-23",9.01,9.1,8.52,8.79,2104600.0],["2021-08-24",8.83,9.58,8.698,9.34,2318800.0],["2021-08-25",9.16,9.34,8.92,9.08,1126400.0],["2021-08-26",9.01,9.58,9.01,9.25,1404400.0],["2021-08-27",9.221,9.59,9.1,9.23,1148800.0],["2021-08-30",9.286,9.286,8.8,9.16,1447600.0],["2021-08-31",9.05,9.14,8.85,8.96,1224700.0],["2021-09-01",8.81,9.171,8.67,9.08,1691700.0],["2021-09-02",9.09,9.53,8.84,9.47,1644900.0],["2021-09-03",9.43,10.25,9.29,10.18,1899800.0],["2021-09-07",10.3,12.16,10.17,10.87,8747300.0],["2021-09-08",11.02,11.59,10.445,11.29,3076600.0],["2021-09-09",11.16,12.16,11.134,11.76,3321600.0],["2021-09-10",11.67,11.86,10.58,11.66,2870500.0],["2021-09-13",11.47,11.55,9.97,9.98,2918700.0],["2021-09-14",10.21,10.28,9.7,9.73,1475200.0],["2021-09-15",10.15,10.31,9.52,9.54,2405800.0],["2021-09-16",9.58,9.75,8.83,9.16,2387900.0],["2021-09-17",9.18,9.67,8.96,9.16,10878900.0],["2021-09-20",9.069,10.26,8.76,10.08,2880400.0],["2021-09-21",9.93,10.64,9.91,10.28,1484400.0],["2021-09-22",10.37,11.293,10.236,11.15,2920700.0],["2021-09-23",10.96,11.22,10.6,10.99,1155400.0],["2021-09-24",10.84,10.92,9.82,9.93,2278900.0],["2021-09-27",9.93,9.98,9.41,9.45,1884900.0],["2021-09-28",9.35,9.45,8.88,8.88,2318800.0],["2021-09-29",9.06,9.47,8.57,8.6,2019700.0],["2021-09-30",8.948,8.969,8.14,8.22,2398000.0],["2021-10-01",8.27,8.3,7.83,8.15,2204200.0],["2021-10-04",8.11,8.17,7.61,7.76,1557600.0],["2021-10-05",7.84,7.902,7.572,7.73,1471900.0],["2021-10-06",7.71,7.73,7.38,7.42,1346100.0],["2021-10-07",7.5,7.94,7.46,7.61,1184900.0],["2021-10-08",7.57,7.74,7.44,7.62,777500.0],["2021-10-11",7.59,7.88,7.416,7.53,814400.0],["2021-10-12",7.6,7.757,7.45,7.65,901200.0],["2021-10-13",7.75,7.82,7.45,7.5,1246700.0],["2021-10-14",7.55,8.15,7.52,7.85,1771400.0],["2021-10-15",7.92,7.963,7.48,7.61,1490000.0],["2021-10-18",7.61,8.27,7.52,8.23,1835700.0],["2021-10-19",8.25,8.33,7.86,8.1,1016200.0],["2021-10-20",8.09,8.42,8.026,8.1,1179300.0],["2021-10-21",8.1,8.19,7.78,8.09,1150300.0],["2021-10-22",7.95,8.25,7.65,7.88,1402200.0],["2021-10-25",7.85,8.28,7.85,8.11,1348200.0],["2021-10-26",8.16,8.54,7.91,7.93,1399900.0],["2021-10-27",7.7,8.19,7.69,7.84,1100900.0],["2021-10-28",7.9,8.43,7.87,8.41,1545700.0],["2021-10-29",8.2,8.62,7.95,8.46,6675400.0],["2021-11-01",9.226,9.49,8.73,8.9,3231500.0],["2021-11-02",8.9,8.915,8.36,8.59,1522200.0],["2021-11-03",8.6,9.25,8.51,8.95,1844000.0],["2021-11-04",8.98,9.37,8.906,9.28,1045300.0],["2021-11-05",9.34,9.47,9.08,9.43,1003300.0],["2021-11-08",9.45,10.25,9.45,9.87,1852300.0],["2021-11-09",9.88,10.19,9.33,9.39,1478400.0],["2021-11-10",9.08,9.45,8.87,9.35,1262100.0],["2021-11-11",9.38,9.55,9.06,9.46,915000.0],["2021-11-12",9.46,9.86,9.33,9.69,1020600.0],["2021-11-15",10.07,10.1,9.23,9.29,1947000.0],["2021-11-16",8.73,9.44,8.45,9.34,1511500.0],["2021-11-17",9.18,9.59,8.88,9.02,1212800.0],["2021-11-18",8.86,8.9,8.19,8.33,1338600.0],["2021-11-19",8.27,8.97,8.248,8.94,1219900.0],["2021-11-22",8.95,8.98,8.36,8.71,1082900.0],["2021-11-23",8.52,8.85,8.0,8.34,1213700.0],["2021-11-24",8.11,8.88,8.1,8.73,841600.0],["2021-11-26",8.31,8.705,8.25,8.55,439000.0],["2021-11-29",8.65,8.73,8.39,8.56,889700.0],["2021-11-30",8.475,8.55,8.1,8.49,3570600.0],["2021-12-01",8.55,8.85,8.05,8.16,1061800.0],["2021-12-02",8.15,8.16,7.75,8.05,1085200.0],["2021-12-03",8.02,8.089,7.302,7.47,1790200.0],["2021-12-06",7.5,7.5,6.72,7.06,1514400.0],["2021-12-07",7.29,7.362,7.06,7.15,958700.0],["2021-12-08",7.16,7.42,6.94,7.35,998700.0],["2021-12-09",7.33,7.39,7.01,7.15,636700.0],["2021-12-10",7.13,7.37,7.02,7.17,794800.0],["2021-12-13",7.14,7.45,7.012,7.37,1291100.0],["2021-12-14",7.24,7.616,7.19,7.51,945200.0],["2021-12-15",7.41,7.52,7.0,7.5,1369100.0],["2021-12-16",7.58,7.58,7.02,7.14,819900.0],["2021-12-17",7.02,7.38,6.86,6.97,4209100.0],["2021-12-20",6.97,6.98,6.31,6.38,1365200.0],["2021-12-21",6.45,6.64,6.35,6.45,865400.0],["2021-12-22",6.43,6.43,6.2,6.35,851600.0],["2021-12-23",6.39,6.39,6.15,6.29,1030100.0],["2021-12-27",6.24,6.24,5.93,5.99,1358200.0],["2021-12-28",5.969,6.12,5.81,6.07,1547300.0],["2021-12-29",5.98,5.98,5.505,5.53,2192400.0],["2021-12-30",5.58,6.048,5.53,5.88,1669300.0],["2021-12-31",5.82,5.94,5.63,5.66,1227400.0],["2022-01-03",5.74,6.04,5.55,5.98,939500.0],["2022-01-04",6.02,6.29,5.81,5.97,901700.0],["2022-01-05",5.95,6.06,5.455,5.49,790000.0],["2022-01-06",5.552,5.57,5.21,5.33,762900.0],["2022-01-07",5.47,5.635,5.18,5.21,583200.0],["2022-01-10",5.17,5.32,4.92,5.01,1030800.0],["2022-01-11",5.0,5.33,4.94,5.2,661200.0],["2022-01-12",5.24,5.285,5.09,5.18,524300.0],["2022-01-13",5.15,5.25,5.05,5.07,503700.0],["2022-01-14",4.97,5.26,4.84,5.13,1033800.0],["2022-01-18",5.1,5.39,4.91,5.26,2615400.0],["2022-01-19",5.33,5.44,5.11,5.39,1162600.0],["2022-01-20",5.431,5.82,5.35,5.52,1187600.0],["2022-01-21",5.52,5.66,5.222,5.51,1145700.0],["2022-01-24",5.23,5.41,4.77,5.14,1499600.0],["2022-01-25",4.98,5.23,4.89,5.23,846700.0],["2022-01-26",5.24,5.69,5.24,5.36,800200.0],["2022-01-27",5.42,5.46,5.07,5.13,542500.0],["2022-01-28",5.11,5.18,4.89,5.14,862300.0],["2022-01-31",5.11,5.61,5.105,5.54,728500.0],["2022-02-01",5.6,6.24,5.43,6.13,1160000.0],["2022-02-02",6.21,6.52,6.073,6.34,1337800.0],["2022-02-03",6.1,6.28,6.02,6.04,779900.0],["2022-02-04",6.01,6.76,5.976,6.74,995600.0],["2022-02-07",6.85,7.2,6.8,7.05,780900.0],["2022-02-08",7.1,7.425,6.95,7.22,818100.0],["2022-02-09",7.35,7.41,7.053,7.15,916400.0],["2022-02-10",7.09,7.3,6.6,6.65,898300.0],["2022-02-11",6.66,6.94,6.45,6.57,749100.0],["2022-02-14",6.48,6.79,6.33,6.4,653000.0],["2022-02-15",6.46,6.84,6.46,6.76,655500.0],["2022-02-16",6.73,6.94,6.675,6.9,513900.0],["2022-02-17",6.81,6.98,6.75,6.8,474100.0],["2022-02-18",6.73,6.88,6.58,6.68,699600.0],["2022-02-22",6.52,6.71,6.158,6.17,759000.0],["2022-02-23",6.19,6.51,6.12,6.12,526700.0],["2022-02-24",5.7,6.64,5.65,6.62,726300.0],["2022-02-25",6.6,6.706,6.45,6.68,669700.0],["2022-02-28",6.61,7.22,6.61,7.14,708400.0],["2022-03-01",7.14,7.32,6.92,6.99,682300.0],["2022-03-02",7.0,7.34,6.94,7.23,614200.0],["2022-03-03",7.28,7.36,7.121,7.31,512100.0],["2022-03-04",7.29,7.32,6.41,6.51,956300.0],["2022-03-07",6.51,8.27,6.5,7.49,3747500.0],["2022-03-08",7.45,8.12,7.2,7.97,1884200.0],["2022-03-09",8.07,8.894,8.031,8.71,1747500.0],["2022-03-10",8.65,9.54,8.39,9.47,2119100.0],["2022-03-11",9.42,9.49,7.361,7.7,4218200.0],["2022-03-14",7.61,8.08,7.34,7.54,1898900.0],["2022-03-15",7.44,7.88,7.4,7.65,988800.0],["2022-03-16",7.69,7.97,7.23,7.29,1765200.0],["2022-03-17",7.23,7.43,6.97,7.09,1465700.0],["2022-03-18",7.1,7.46,6.91,7.16,4649500.0],["2022-03-21",7.2,7.42,6.88,6.89,1293000.0],["2022-03-22",6.92,7.49,6.92,7.21,1368300.0],["2022-03-23",7.21,7.74,7.13,7.38,780100.0],["2022-03-24",7.64,8.0,7.55,7.76,930000.0],["2022-03-25",7.78,7.8,7.02,7.21,1041400.0],["2022-03-28",7.07,7.37,7.02,7.17,662100.0],["2022-03-29",7.24,7.61,7.24,7.42,1384800.0],["2022-03-30",6.6,6.95,6.31,6.84,2791200.0],["2022-03-31",6.86,6.865,6.505,6.7,1262800.0],["2022-04-01",6.56,6.68,5.61,5.93,2538600.0],["2022-04-04",6.0,6.1,5.795,6.01,965800.0],["2022-04-05",6.02,6.06,5.712,5.93,1053100.0],["2022-04-06",5.85,5.92,5.67,5.83,989600.0],["2022-04-07",5.8,5.82,5.52,5.6,732300.0],["2022-04-08",5.55,5.725,5.43,5.55,844900.0],["2022-04-11",5.49,5.72,5.41,5.44,648700.0],["2022-04-12",5.45,5.64,5.37,5.39,882500.0],["2022-04-13",5.36,5.555,5.241,5.53,635700.0],["2022-04-14",5.57,5.77,5.38,5.69,690200.0],["2022-04-18",5.63,5.935,5.55,5.74,587700.0],["2022-04-19",5.8,5.96,5.73,5.84,646700.0],["2022-04-20",5.87,6.05,5.7,5.92,920500.0],["2022-04-21",5.93,6.02,5.23,5.24,796200.0],["2022-04-22",5.2,5.37,4.8,4.97,865900.0],["2022-04-25",4.86,5.08,4.76,4.91,830300.0],["2022-04-26",4.88,5.12,4.66,4.73,843800.0],["2022-04-27",4.8,4.98,4.68,4.88,873400.0],["2022-04-28",4.94,4.97,4.64,4.94,684000.0],["2022-04-29",4.96,5.02,4.83,4.96,756300.0],["2022-05-02",4.95,5.12,4.79,5.11,972500.0],["2022-05-03",5.11,5.15,4.87,4.99,678400.0],["2022-05-04",4.99,5.32,4.81,5.31,820700.0],["2022-05-05",5.18,5.26,4.81,4.94,563000.0],["2022-05-06",4.94,4.94,4.612,4.73,459800.0],["2022-05-09",4.63,4.63,4.18,4.19,939200.0],["2022-05-10",4.2,4.235,3.55,3.57,2052500.0],["2022-05-11",3.5,3.5,3.09,3.095,1589100.0],["2022-05-12",3.0,3.37,2.95,3.29,1546100.0],["2022-05-13",3.4,3.64,3.31,3.61,1022000.0],["2022-05-16",3.68,3.83,3.27,3.36,1136500.0],["2022-05-17",3.95,4.31,3.78,4.0,1834200.0],["2022-05-18",3.92,4.34,3.88,4.11,792600.0],["2022-05-19",4.05,4.36,4.05,4.36,583300.0],["2022-05-20",4.4,4.56,4.27,4.56,741500.0],["2022-05-23",4.68,4.68,4.32,4.5,929900.0],["2022-05-24",4.43,4.45,4.11,4.12,716800.0],["2022-05-25",4.09,4.3,4.06,4.3,465800.0],["2022-05-26",4.33,4.61,4.27,4.57,583700.0],["2022-05-27",4.57,4.85,4.57,4.76,740500.0],["2022-05-31",4.8,5.14,4.735,5.0,1752200.0],["2022-06-01",5.0,5.075,4.76,4.87,987500.0],["2022-06-02",4.87,5.23,4.82,5.2,1339800.0],["2022-06-03",5.16,5.21,4.885,5.06,879600.0],["2022-06-06",5.2,5.76,4.54,4.61,1655300.0],["2022-06-07",4.52,4.57,3.9,4.18,2200900.0],["2022-06-08",4.27,4.82,2.99,3.3,26860400.0],["2022-06-09",3.34,3.44,2.91,2.97,12757800.0],["2022-06-10",2.91,3.03,2.57,2.66,6506800.0],["2022-06-13",2.55,2.67,2.4,2.47,3720100.0],["2022-06-14",2.5,2.6,2.34,2.48,3032600.0],["2022-06-15",2.65,2.73,2.49,2.66,6867900.0],["2022-06-16",2.64,2.8,2.61,2.76,6360000.0],["2022-06-17",2.74,2.92,2.72,2.89,6969200.0],["2022-06-21",3.0,3.149,2.79,2.87,9100300.0],["2022-06-22",2.8,2.955,2.73,2.84,4764600.0],["2022-06-23",2.84,3.155,2.8,3.03,3084600.0],["2022-06-24",3.04,3.055,2.72,2.74,19168100.0],["2022-06-27",2.75,2.82,2.44,2.47,2316100.0],["2022-06-28",2.5,2.5,2.26,2.27,4004300.0],["2022-06-29",2.23,2.27,2.09,2.16,2510900.0],["2022-06-30",2.16,2.23,2.065,2.22,1838900.0],["2022-07-01",2.18,2.28,2.13,2.22,1184000.0],["2022-07-05",2.17,2.25,2.06,2.24,1126000.0],["2022-07-06",2.22,2.32,2.18,2.21,932800.0],["2022-07-07",2.2,2.505,2.2,2.41,1450600.0],["2022-07-08",2.37,2.53,2.33,2.48,1384400.0],["2022-07-11",2.42,2.432,2.23,2.28,986800.0],["2022-07-12",2.26,2.32,2.16,2.28,490600.0],["2022-07-13",2.19,2.33,2.18,2.22,725700.0],["2022-07-14",2.17,2.22,2.11,2.15,744400.0],["2022-07-15",2.23,2.3,2.14,2.26,1505200.0],["2022-07-18",2.29,2.4,2.23,2.24,974300.0],["2022-07-19",2.28,2.31,2.16,2.18,900300.0],["2022-07-20",2.19,2.23,2.09,2.14,1828300.0],["2022-07-21",2.14,2.15,2.01,2.1,3456800.0],["2022-07-22",2.13,2.265,2.03,2.06,2337700.0],["2022-07-25",2.08,2.45,2.0,2.29,4143700.0],["2022-07-26",2.32,2.32,2.03,2.05,1825400.0],["2022-07-27",2.07,2.1,2.024,2.1,1704800.0],["2022-07-28",2.09,2.73,2.09,2.69,5955700.0],["2022-07-29",2.67,2.85,2.575,2.65,6443800.0],["2022-08-01",2.62,2.66,2.48,2.65,1795300.0],["2022-08-02",2.63,3.2,2.6,2.95,4248500.0],["2022-08-03",2.95,2.99,2.85,2.91,1528800.0],["2022-08-04",2.91,3.5,2.905,3.01,2209200.0],["2022-08-05",3.05,3.099,2.7,2.73,2649900.0],["2022-08-08",2.86,3.07,2.74,2.76,2434700.0],["2022-08-09",2.74,2.77,2.6,2.63,1194100.0],["2022-08-10",2.77,2.9,2.62,2.84,4312000.0],["2022-08-11",2.99,2.99,2.75,2.79,2193600.0],["2022-08-12",2.91,2.985,2.65,2.96,2361000.0],["2022-08-15",3.0,3.25,2.93,3.06,1590700.0],["2022-08-16",3.11,3.19,2.91,2.93,2411500.0],["2022-08-17",2.9,2.92,2.6,2.66,2452800.0],["2022-08-18",2.68,2.72,2.5,2.54,4798500.0],["2022-08-19",2.67,2.7,2.48,2.61,3806800.0],["2022-08-22",2.5,2.8,2.49,2.76,2960400.0],["2022-08-23",2.74,2.82,2.47,2.505,2052100.0],["2022-08-24",2.51,2.65,2.51,2.57,1339200.0],["2022-08-25",2.6,2.66,2.52,2.66,1198500.0],["2022-08-26",2.63,2.7,2.45,2.46,1826600.0],["2022-08-29",2.47,2.66,2.435,2.54,1144800.0],["2022-08-30",2.59,2.61,2.41,2.45,965800.0],["2022-08-31",2.495,2.52,2.429,2.46,774100.0],["2022-09-01",2.43,2.45,2.315,2.405,912900.0],["2022-09-02",2.42,2.48,2.28,2.36,1176800.0],["2022-09-06",2.35,2.43,2.31,2.36,943900.0],["2022-09-07",2.37,2.41,2.29,2.34,1186800.0],["2022-09-08",2.3,2.32,2.25,2.26,1152400.0],["2022-09-09",2.29,2.54,2.275,2.53,2163400.0],["2022-09-12",2.51,2.575,2.27,2.35,3069000.0],["2022-09-13",2.25,2.28,2.2,2.23,1512400.0],["2022-09-14",2.22,2.24,2.035,2.21,2845500.0],["2022-09-15",2.22,2.3,2.201,2.27,2047100.0],["2022-09-16",2.25,2.26,2.12,2.24,8715300.0],["2022-09-19",2.2,2.23,2.12,2.15,1587600.0],["2022-09-20",2.11,2.13,2.0,2.06,2252100.0],["2022-09-21",2.07,2.18,2.02,2.11,1320600.0],["2022-09-22",2.08,2.129,1.95,1.98,1561500.0],["2022-09-23",1.93,1.95,1.85,1.9,1745600.0],["2022-09-26",1.88,1.97,1.86,1.9,1143000.0],["2022-09-27",1.92,1.99,1.91,1.93,762700.0],["2022-09-28",1.93,2.08,1.915,2.04,805000.0],["2022-09-29",2.0,2.01,1.83,1.86,1129200.0],["2022-09-30",1.86,1.9,1.8,1.81,1105900.0],["2022-10-03",1.81,1.99,1.745,1.94,1566300.0],["2022-10-04",2.0,2.155,1.962,2.12,1234900.0],["2022-10-05",2.08,2.08,1.96,1.98,822200.0],["2022-10-06",1.98,2.02,1.92,1.96,773600.0],["2022-10-07",1.93,1.93,1.85,1.86,1129800.0],["2022-10-10",1.86,1.865,1.79,1.81,1188500.0],["2022-10-11",1.8,1.86,1.75,1.8,1531500.0],["2022-10-12",1.78,1.82,1.74,1.74,1674200.0],["2022-10-13",1.67,1.73,1.62,1.68,2148800.0],["2022-10-14",1.73,1.73,1.56,1.57,1757100.0],["2022-10-17",1.65,1.66,1.55,1.59,1991300.0],["2022-10-18",1.61,1.64,1.55,1.59,1871300.0],["2022-10-19",1.57,2.42,1.49,2.23,49751100.0],["2022-10-20",2.16,2.29,1.92,2.21,10604300.0],["2022-10-21",2.22,2.56,2.2,2.5,20836500.0],["2022-10-24",2.5,2.52,2.09,2.12,6428800.0],["2022-10-25",2.1,2.48,2.05,2.43,4502300.0],["2022-10-26",2.39,2.53,2.27,2.28,3757100.0],["2022-10-27",2.3,2.516,2.23,2.37,3613900.0],["2022-10-28",2.38,2.682,2.316,2.42,4568700.0],["2022-10-31",2.42,2.5,2.3,2.45,6907300.0],["2022-11-01",2.5,2.57,2.39,2.4,2388300.0],["2022-11-02",2.44,2.77,2.33,2.46,4619300.0],["2022-11-03",2.45,2.47,2.32,2.37,2415700.0],["2022-11-04",2.47,2.52,2.33,2.39,1967500.0],["2022-11-07",2.43,2.43,2.3,2.35,1302800.0],["2022-11-08",2.4,2.51,2.33,2.4,2143600.0],["2022-11-09",2.38,2.39,2.25,2.27,1587100.0],["2022-11-10",2.41,2.46,2.323,2.44,2149100.0],["2022-11-11",2.29,2.525,2.28,2.46,2263600.0],["2022-11-14",2.435,2.47,2.35,2.37,1767900.0],["2022-11-15",2.4,2.66,2.4,2.48,3473500.0],["2022-11-16",2.45,2.53,2.36,2.38,2449500.0],["2022-11-17",2.33,2.35,2.27,2.29,2008400.0],["2022-11-18",2.32,2.375,2.27,2.29,2270100.0],["2022-11-21",2.28,2.28,2.1,2.19,2053100.0],["2022-11-22",2.18,2.205,1.97,2.08,2014700.0],["2022-11-23",2.07,2.25,2.07,2.25,1284100.0],["2022-11-25",2.22,2.22,2.16,2.17,358300.0],["2022-11-28",2.14,2.162,2.07,2.12,1247900.0],["2022-11-29",2.11,2.21,2.061,2.15,1486100.0],["2022-11-30",2.18,2.24,2.145,2.19,1721200.0],["2022-12-01",2.18,2.22,2.14,2.16,1423100.0],["2022-12-02",2.12,2.24,2.1,2.21,1071100.0],["2022-12-05",2.2,2.215,2.02,2.04,1519900.0],["2022-12-06",2.02,2.03,1.88,1.89,1299500.0],["2022-12-07",1.95,2.16,1.86,1.91,2922800.0],["2022-12-08",1.91,2.005,1.88,1.91,755200.0],["2022-12-09",1.95,1.99,1.895,1.95,845000.0],["2022-12-12",1.97,2.03,1.94,1.96,882200.0],["2022-12-13",2.03,2.13,1.92,1.95,1053800.0],["2022-12-14",1.95,1.97,1.85,1.86,1307000.0],["2022-12-15",1.85,1.85,1.755,1.77,1100100.0],["2022-12-16",1.77,1.81,1.72,1.78,2734300.0],["2022-12-19",1.79,1.79,1.57,1.6,1602000.0],["2022-12-20",1.59,1.62,1.57,1.58,747800.0],["2022-12-21",1.6,1.655,1.52,1.65,1190100.0],["2022-12-22",1.61,1.625,1.52,1.59,1356700.0],["2022-12-23",1.58,1.6,1.52,1.56,543300.0],["2022-12-27",1.54,1.55,1.42,1.46,1165900.0],["2022-12-28",1.44,1.49,1.38,1.41,1134300.0],["2022-12-29",1.41,1.5,1.38,1.5,1536000.0],["2022-12-30",1.5,1.57,1.46,1.53,1250000.0],["2023-01-03",1.59,1.62,1.49,1.51,1689700.0],["2023-01-04",1.52,1.59,1.5,1.55,787400.0],["2023-01-05",1.58,1.58,1.445,1.5,1124900.0],["2023-01-06",1.48,1.575,1.41,1.55,1025200.0],["2023-01-09",1.55,1.655,1.55,1.61,1217600.0],["2023-01-10",1.6,1.71,1.57,1.7,992500.0],["2023-01-11",1.7,1.785,1.66,1.77,1612100.0],["2023-01-12",1.81,1.81,1.65,1.78,1430000.0],["2023-01-13",1.73,1.81,1.7,1.76,1119900.0],["2023-01-17",1.77,1.78,1.71,1.72,670300.0],["2023-01-18",1.74,1.785,1.7,1.73,1753100.0],["2023-01-19",1.7,1.71,1.61,1.63,1084100.0],["2023-01-20",1.7,1.7,1.61,1.65,971300.0],["2023-01-23",1.7,1.73,1.63,1.69,980600.0],["2023-01-24",1.68,1.7,1.63,1.66,1157300.0],["2023-01-25",1.62,1.66,1.55,1.65,1623300.0],["2023-01-26",1.69,1.69,1.58,1.6,1497700.0],["2023-01-27",1.6,1.71,1.54,1.56,4806900.0],["2023-01-30",1.59,1.62,1.53,1.58,2240000.0],["2023-01-31",1.59,1.66,1.54,1.63,3983300.0],["2023-02-01",1.65,1.66,1.555,1.63,2182900.0],["2023-02-02",1.66,1.83,1.66,1.76,4132400.0],["2023-02-03",1.75,1.82,1.71,1.74,2477800.0],["2023-02-06",1.7,1.79,1.66,1.68,1212100.0],["2023-02-07",1.68,1.69,1.595,1.68,1564700.0],["2023-02-08",1.69,1.71,1.61,1.65,1095000.0],["2023-02-09",1.66,1.691,1.55,1.58,1397800.0],["2023-02-10",1.59,1.599,1.53,1.55,1034400.0],["2023-02-13",1.56,1.57,1.52,1.54,743500.0],["2023-02-14",1.52,1.57,1.47,1.5,2231900.0],["2023-02-15",1.5,1.655,1.49,1.65,1273600.0],["2023-02-16",1.61,1.71,1.44,1.495,3086500.0],["2023-02-17",1.52,1.52,1.41,1.45,1800000.0],["2023-02-21",1.45,1.47,1.35,1.37,1849700.0],["2023-02-22",1.37,1.39,1.32,1.37,1323400.0],["2023-02-23",1.41,1.41,1.31,1.34,1092500.0],["2023-02-24",1.32,1.33,1.28,1.31,991300.0],["2023-02-27",1.31,1.34,1.28,1.3,930300.0],["2023-02-28",1.3,1.32,1.28,1.29,843400.0],["2023-03-01",1.29,1.32,1.25,1.27,767300.0],["2023-03-02",1.25,1.28,1.22,1.28,1569800.0],["2023-03-03",1.3,1.37,1.28,1.35,1086000.0],["2023-03-06",1.37,1.43,1.32,1.34,1064800.0],["2023-03-07",1.35,1.35,1.26,1.29,1022100.0],["2023-03-08",1.29,1.34,1.26,1.31,854500.0],["2023-03-09",1.3,1.33,1.21,1.22,1311600.0],["2023-03-10",1.22,1.24,1.15,1.2,1197800.0],["2023-03-13",1.17,1.31,1.16,1.29,1214100.0],["2023-03-14",1.33,1.36,1.28,1.31,1132100.0],["2023-03-15",1.3,1.33,1.275,1.3,1931700.0],["2023-03-16",1.28,1.33,1.24,1.29,2153400.0],["2023-03-17",1.29,1.35,1.22,1.24,5738700.0],["2023-03-20",1.23,1.255,1.19,1.21,2264100.0],["2023-03-21",1.24,1.3,1.23,1.25,2084300.0],["2023-03-22",1.28,1.305,1.21,1.21,1041400.0],["2023-03-23",1.23,1.3,1.2,1.2,1136500.0],["2023-03-24",1.2,1.2,1.15,1.17,1201800.0],["2023-03-27",1.17,1.18,1.09,1.09,1057200.0],["2023-03-28",1.1,1.13,1.06,1.07,1443800.0],["2023-03-29",1.07,1.09,1.04,1.08,2263700.0],["2023-03-30",1.13,1.15,1.06,1.11,1886500.0],["2023-03-31",1.13,1.28,1.095,1.24,3119800.0],["2023-04-03",1.31,1.419,1.27,1.31,3127800.0],["2023-04-04",1.34,1.43,1.3,1.31,2664800.0],["2023-04-05",1.32,1.33,1.22,1.25,1288200.0],["2023-04-06",1.27,1.27,1.21,1.22,1282800.0],["2023-04-10",1.25,1.345,1.222,1.31,1860800.0],["2023-04-11",1.33,1.41,1.32,1.39,1441300.0],["2023-04-12",1.4,1.43,1.25,1.27,1558400.0],["2023-04-13",1.34,1.36,1.295,1.34,1285700.0],["2023-04-14",1.34,1.34,1.27,1.28,876200.0],["2023-04-17",1.29,1.32,1.23,1.26,781600.0],["2023-04-18",1.26,1.278,1.17,1.19,1428300.0],["2023-04-19",1.19,1.215,1.15,1.15,845100.0],["2023-04-20",1.14,1.15,1.08,1.11,1062400.0],["2023-04-21",1.1,1.11,1.04,1.04,2654400.0],["2023-04-24",1.06,1.1,1.04,1.06,1191800.0],["2023-04-25",1.07,1.07,0.952,0.962,2135200.0],["2023-04-26",0.971,1.1,0.88,1.05,2848700.0],["2023-04-27",1.05,1.08,1.029,1.06,728900.0],["2023-04-28",1.05,1.09,1.02,1.05,858200.0],["2023-05-01",1.07,1.07,0.94,0.95,1221500.0],["2023-05-02",0.97,1.04,0.94,1.025,1324700.0],["2023-05-03",1.03,1.09,1.02,1.08,1258100.0],["2023-05-04",1.07,1.12,1.05,1.07,916700.0],["2023-05-05",1.08,1.21,1.08,1.16,1495000.0],["2023-05-08",1.21,1.22,1.11,1.19,1499300.0],["2023-05-09",1.21,1.35,1.14,1.31,5381400.0],["2023-05-10",1.63,2.46,1.455,1.87,50044400.0],["2023-05-11",2.05,2.239,1.85,1.86,17845800.0],["2023-05-12",1.88,1.94,1.6,1.66,8461900.0],["2023-05-15",1.71,1.85,1.65,1.8,4035700.0],["2023-05-16",1.78,1.83,1.72,1.8,2948100.0],["2023-05-17",1.81,2.165,1.75,2.12,7896600.0],["2023-05-18",2.14,2.24,2.015,2.13,5893400.0],["2023-05-19",2.18,2.25,2.04,2.1,5768100.0],["2023-05-22",2.135,2.2,2.05,2.2,6407200.0],["2023-05-23",1.7,1.77,1.36,1.4,19110800.0],["2023-05-24",1.44,1.57,1.38,1.48,7365200.0],["2023-05-25",1.5,1.5,1.32,1.42,4550500.0],["2023-05-26",1.4,1.41,1.35,1.37,2464800.0],["2023-05-30",1.38,1.38,1.23,1.27,3547600.0],["2023-05-31",1.27,1.32,1.23,1.24,2024600.0],["2023-06-01",1.24,1.31,1.21,1.27,2816200.0],["2023-06-02",1.31,1.42,1.295,1.4,3120900.0],["2023-06-05",1.39,1.48,1.35,1.41,3477500.0],["2023-06-06",1.38,1.475,1.34,1.46,2920500.0],["2023-06-07",1.48,1.6,1.47,1.56,5488000.0],["2023-06-08",1.61,1.62,1.46,1.47,2480700.0],["2023-06-09",1.49,1.49,1.37,1.4,3197400.0],["2023-06-12",1.4,1.49,1.34,1.48,2408700.0],["2023-06-13",1.51,1.62,1.47,1.57,3193700.0],["2023-06-14",1.57,1.82,1.56,1.67,5549200.0],["2023-06-15",1.71,1.8,1.645,1.79,3507900.0],["2023-06-16",1.82,1.829,1.7,1.74,4024200.0],["2023-06-20",1.72,1.74,1.56,1.64,2521900.0],["2023-06-21",1.64,1.65,1.5,1.58,2716300.0],["2023-06-22",1.53,1.55,1.46,1.51,2381200.0],["2023-06-23",1.49,1.58,1.47,1.56,10715000.0],["2023-06-26",1.55,1.575,1.45,1.46,2201900.0],["2023-06-27",1.47,1.56,1.46,1.56,1913100.0],["2023-06-28",1.52,1.58,1.5,1.55,1511500.0],["2023-06-29",1.56,1.635,1.54,1.61,1887500.0],["2023-06-30",1.62,1.66,1.58,1.6,2242400.0],["2023-07-03",1.63,1.77,1.625,1.67,1734900.0],["2023-07-05",1.68,1.875,1.655,1.84,4539300.0],["2023-07-06",1.81,1.845,1.69,1.76,3938000.0],["2023-07-07",1.78,2.08,1.767,2.02,5384800.0],["2023-07-10",2.04,2.245,1.92,2.23,5647000.0],["2023-07-11",2.27,2.54,2.2,2.5,9355000.0],["2023-07-12",2.64,2.76,2.42,2.72,8748500.0],["2023-07-13",2.78,2.78,2.58,2.67,7515500.0],["2023-07-14",2.64,2.72,2.2,2.33,9285100.0],["2023-07-17",2.3,2.44,2.27,2.4,3980800.0],["2023-07-18",2.44,2.77,2.439,2.69,6527700.0],["2023-07-19",2.69,2.78,2.61,2.65,5107000.0],["2023-07-20",2.63,2.82,2.51,2.63,6562500.0],["2023-07-21",2.65,2.7,2.36,2.45,5447800.0],["2023-07-24",2.44,2.455,2.3,2.31,2751500.0],["2023-07-25",2.35,2.42,2.27,2.28,3635900.0],["2023-07-26",2.26,2.45,2.22,2.44,2978500.0],["2023-07-27",2.53,2.72,2.45,2.46,5740200.0],["2023-07-28",2.51,2.76,2.51,2.725,6623500.0],["2023-07-31",2.74,2.9,2.602,2.87,8390900.0],["2023-08-01",2.87,2.91,2.75,2.81,5726700.0],["2023-08-02",2.7,2.76,2.53,2.665,5200400.0],["2023-08-03",2.62,2.707,2.56,2.63,3082200.0],["2023-08-04",2.67,2.74,2.46,2.48,4221400.0],["2023-08-07",2.59,2.6,2.415,2.49,3653200.0],["2023-08-08",2.6,2.8,2.35,2.43,9562000.0],["2023-08-09",2.45,2.45,2.065,2.08,6217900.0],["2023-08-10",2.11,2.19,2.01,2.015,3819400.0],["2023-08-11",2.0,2.106,1.95,2.07,3939600.0],["2023-08-14",2.03,2.145,1.98,2.12,2205500.0],["2023-08-15",2.09,2.12,2.025,2.05,2043500.0],["2023-08-16",2.0,2.025,1.83,1.91,5423100.0],["2023-08-17",1.91,2.0,1.89,1.945,2072900.0],["2023-08-18",1.86,1.91,1.81,1.81,3123700.0],["2023-08-21",1.82,1.83,1.66,1.67,5418400.0],["2023-08-22",1.67,1.775,1.6,1.61,2466200.0],["2023-08-23",1.61,1.68,1.58,1.63,3582200.0],["2023-08-24",1.65,1.72,1.54,1.57,2900500.0],["2023-08-25",1.55,1.68,1.533,1.65,4066800.0],["2023-08-28",1.7,1.765,1.65,1.73,2198300.0],["2023-08-29",1.73,1.85,1.71,1.83,2178700.0],["2023-08-30",1.88,1.88,1.77,1.81,1908200.0],["2023-08-31",2.0,2.29,1.94,2.23,12034800.0],["2023-09-01",2.27,2.465,2.18,2.25,6860500.0],["2023-09-05",2.24,2.315,2.13,2.25,3310500.0],["2023-09-06",2.23,2.29,2.16,2.19,3008000.0],["2023-09-07",2.165,2.17,2.06,2.13,2255900.0],["2023-09-08",2.11,2.12,2.03,2.11,1907300.0],["2023-09-11",2.11,2.28,2.11,2.19,2673800.0],["2023-09-12",2.15,2.3,2.13,2.2,2245200.0],["2023-09-13",2.2,2.26,2.13,2.13,2113900.0],["2023-09-14",2.15,2.2,2.1,2.11,2226800.0],["2023-09-15",2.13,2.14,1.985,2.03,6243200.0],["2023-09-18",2.0,2.04,1.95,1.96,2949700.0],["2023-09-19",1.92,1.95,1.78,1.89,3861000.0],["2023-09-20",1.9,1.93,1.83,1.84,1560100.0],["2023-09-21",1.8,1.86,1.76,1.79,2090700.0],["2023-09-22",1.83,1.84,1.76,1.76,1536200.0],["2023-09-25",1.75,1.79,1.71,1.76,1513500.0],["2023-09-26",1.74,1.81,1.725,1.78,1177600.0],["2023-09-27",1.81,1.88,1.79,1.87,1599900.0],["2023-09-28",1.88,1.895,1.805,1.86,1708600.0],["2023-09-29",1.89,1.945,1.855,1.89,2493600.0],["2023-10-02",1.89,1.89,1.73,1.75,2286100.0],["2023-10-03",1.73,1.74,1.67,1.71,1969300.0],["2023-10-04",1.7,1.77,1.68,1.74,1836600.0],["2023-10-05",1.74,1.74,1.65,1.66,1865000.0],["2023-10-06",1.61,1.74,1.6,1.71,1315200.0],["2023-10-09",1.67,1.715,1.63,1.68,1909700.0],["2023-10-10",1.69,1.84,1.68,1.81,1608500.0],["2023-10-11",1.81,1.88,1.72,1.79,1615400.0],["2023-10-12",1.79,1.83,1.71,1.72,1108700.0],["2023-10-13",1.73,1.73,1.61,1.63,2176800.0],["2023-10-16",1.65,1.705,1.63,1.67,1176300.0],["2023-10-17",1.63,1.8,1.63,1.75,1879900.0],["2023-10-18",1.72,1.72,1.61,1.61,1970000.0],["2023-10-19",1.62,1.62,1.43,1.44,3188200.0],["2023-10-20",1.43,1.43,1.33,1.34,2497400.0],["2023-10-23",1.35,1.36,1.21,1.22,3179500.0],["2023-10-24",1.25,1.29,1.23,1.275,3569200.0],["2023-10-25",1.28,1.29,1.19,1.21,1834500.0],["2023-10-26",1.23,1.285,1.185,1.26,3027900.0],["2023-10-27",1.27,1.34,1.25,1.28,1721100.0],["2023-10-30",1.29,1.34,1.22,1.27,1418000.0],["2023-10-31",1.27,1.31,1.22,1.23,1344500.0],["2023-11-01",1.25,1.25,1.19,1.23,1609300.0],["2023-11-02",1.28,1.4,1.27,1.4,2243900.0],["2023-11-03",1.43,1.54,1.38,1.42,2830800.0],["2023-11-06",1.48,1.48,1.33,1.38,2080400.0],["2023-11-07",1.39,1.39,1.32,1.32,1408700.0],["2023-11-08",1.36,1.365,1.27,1.35,2441800.0],["2023-11-09",1.37,1.41,1.215,1.245,2846200.0],["2023-11-10",1.3,1.5,1.3,1.39,4677800.0],["2023-11-13",1.36,1.36,1.25,1.26,5594600.0],["2023-11-14",1.31,1.35,1.27,1.335,6338900.0],["2023-11-15",1.37,1.45,1.29,1.3,4170600.0],["2023-11-16",1.28,1.31,1.25,1.3,3521000.0],["2023-11-17",1.33,1.375,1.27,1.34,4470700.0],["2023-11-20",1.35,1.365,1.26,1.3,3910200.0],["2023-11-21",1.09,1.19,0.854,0.975,48635300.0],["2023-11-22",1.01,1.055,0.84,0.958,27483600.0],["2023-11-24",0.98,1.09,0.96,1.01,3318700.0],["2023-11-27",1.03,1.07,0.988,1.03,4154600.0],["2023-11-28",1.07,1.075,1.01,1.03,3779500.0],["2023-11-29",1.13,1.31,1.12,1.17,8129000.0],["2023-11-30",1.19,1.25,1.15,1.17,3224900.0],["2023-12-01",1.2,1.28,1.14,1.28,4639100.0],["2023-12-04",1.28,1.328,1.25,1.28,3439600.0],["2023-12-05",1.28,1.315,1.22,1.24,3564400.0],["2023-12-06",1.24,1.29,1.19,1.2,2219100.0],["2023-12-07",1.17,1.182,1.1,1.12,3621500.0],["2023-12-08",1.09,1.16,1.06,1.14,2700500.0],["2023-12-11",1.13,1.18,1.08,1.16,2824400.0],["2023-12-12",1.16,1.16,1.1,1.1,1672900.0],["2023-12-13",1.12,1.22,1.06,1.2,3818100.0],["2023-12-14",1.24,1.34,1.23,1.27,6810200.0],["2023-12-15",1.3,1.35,1.18,1.2,17557300.0],["2023-12-18",1.21,1.24,1.135,1.15,3991700.0],["2023-12-19",1.17,1.29,1.16,1.25,3725500.0],["2023-12-20",1.25,1.26,1.16,1.17,2481900.0],["2023-12-21",1.2,1.22,1.16,1.21,1634700.0],["2023-12-22",1.21,1.28,1.181,1.27,2232900.0],["2023-12-26",1.26,1.37,1.25,1.35,2928300.0],["2023-12-27",1.37,1.4,1.34,1.37,2473600.0],["2023-12-28",1.42,1.54,1.39,1.46,3947100.0],["2023-12-29",1.5,1.55,1.4,1.4,4131200.0],["2024-01-02",1.42,1.5,1.38,1.41,3078500.0],["2024-01-03",1.41,1.41,1.33,1.34,2374900.0],["2024-01-04",1.35,1.37,1.3,1.32,2262000.0],["2024-01-05",1.32,1.34,1.26,1.29,1968600.0],["2024-01-08",1.27,1.35,1.26,1.3,2450200.0],["2024-01-09",1.29,1.29,1.215,1.23,2295200.0],["2024-01-10",1.23,1.23,1.15,1.16,1975500.0],["2024-01-11",1.16,1.17,1.08,1.1,2353200.0],["2024-01-12",1.12,1.16,1.06,1.085,2882600.0],["2024-01-16",1.07,1.08,1.02,1.02,1963000.0],["2024-01-17",1.0,1.01,0.93,0.96,4854500.0],["2024-01-18",0.988,1.02,0.932,0.992,4772100.0],["2024-01-19",1.01,1.01,0.898,0.94,4515000.0],["2024-01-22",0.944,0.993,0.91,0.991,2931200.0],["2024-01-23",1.01,1.04,0.963,0.979,1603300.0],["2024-01-24",0.985,1.0,0.86,0.86,4288600.0],["2024-01-25",0.89,0.899,0.83,0.845,4009000.0],["2024-01-26",0.886,0.913,0.861,0.885,3052500.0],["2024-01-29",0.881,0.958,0.841,0.952,4190400.0],["2024-01-30",0.94,0.964,0.9,0.929,4621400.0],["2024-01-31",0.925,1.03,0.91,0.938,9587200.0],["2024-02-01",0.95,0.988,0.883,0.927,4555600.0],["2024-02-02",0.919,0.935,0.871,0.903,3616200.0],["2024-02-05",0.883,0.91,0.847,0.849,4288300.0],["2024-02-06",0.846,0.93,0.843,0.918,3572400.0],["2024-02-07",0.92,0.925,0.863,0.892,1713000.0],["2024-02-08",0.9,0.945,0.885,0.926,1933300.0],["2024-02-09",0.933,1.01,0.911,1.01,4743100.0],["2024-02-12",0.95,1.01,0.95,0.976,7072800.0],["2024-02-13",0.943,0.956,0.875,0.88,4946200.0],["2024-02-14",0.9,0.939,0.881,0.923,2025500.0],["2024-02-15",0.93,0.975,0.92,0.949,4428300.0],["2024-02-16",0.96,0.96,0.885,0.901,3856400.0],["2024-02-20",0.903,0.924,0.87,0.879,4457500.0],["2024-02-21",0.896,0.896,0.83,0.834,2786600.0],["2024-02-22",0.85,0.852,0.745,0.745,5731200.0],["2024-02-23",0.75,0.8,0.726,0.779,6418700.0],["2024-02-26",0.78,0.805,0.721,0.783,5948900.0],["2024-02-27",0.79,0.859,0.79,0.84,4715600.0],["2024-02-28",0.84,0.845,0.802,0.811,1197800.0],["2024-02-29",0.811,0.884,0.81,0.86,6571700.0],["2024-03-01",0.848,0.859,0.8,0.802,2135200.0],["2024-03-04",0.81,0.81,0.746,0.78,2294600.0],["2024-03-05",0.786,0.79,0.75,0.75,1823200.0],["2024-03-06",0.763,0.77,0.735,0.754,1264500.0],["2024-03-07",0.753,0.769,0.7,0.702,4004200.0],["2024-03-08",0.72,0.727,0.704,0.705,3852800.0],["2024-03-11",0.715,0.73,0.696,0.699,2933000.0],["2024-03-12",0.731,0.731,0.629,0.653,5498900.0],["2024-03-13",0.66,0.699,0.631,0.648,4302900.0],["2024-03-14",0.648,0.67,0.563,0.601,5457000.0],["2024-03-15",0.6,0.619,0.551,0.551,4847800.0],["2024-03-18",0.584,0.597,0.54,0.542,6798700.0],["2024-03-19",0.551,0.675,0.525,0.632,11520300.0],["2024-03-20",0.68,0.745,0.623,0.73,11567300.0],["2024-03-21",0.738,0.79,0.711,0.751,6291600.0],["2024-03-22",0.752,0.755,0.674,0.735,5383500.0],["2024-03-25",0.722,0.795,0.71,0.767,3644100.0],["2024-03-26",0.795,0.88,0.767,0.84,9731200.0],["2024-03-27",0.855,0.875,0.813,0.841,2848100.0],["2024-03-28",0.836,0.948,0.812,0.837,11811100.0],["2024-04-01",0.869,0.915,0.801,0.895,10179300.0],["2024-04-02",0.643,0.65,0.53,0.59,14103900.0],["2024-04-03",0.61,0.683,0.6,0.607,13233200.0],["2024-04-04",0.623,0.638,0.549,0.553,6821600.0],["2024-04-05",0.553,0.556,0.48,0.492,11378700.0],["2024-04-08",0.51,0.542,0.48,0.506,7937400.0],["2024-04-09",0.507,0.526,0.481,0.506,6486800.0],["2024-04-10",0.487,0.523,0.452,0.518,4515100.0],["2024-04-11",0.51,0.535,0.486,0.514,4815000.0],["2024-04-12",0.518,0.538,0.5,0.515,2308100.0],["2024-04-15",0.49,0.505,0.48,0.486,2327000.0],["2024-04-16",0.48,0.545,0.475,0.53,4444600.0],["2024-04-17",0.52,0.6,0.512,0.521,4657700.0],["2024-04-18",0.54,0.55,0.491,0.493,2116300.0],["2024-04-19",0.493,0.525,0.481,0.5,1789500.0],["2024-04-22",0.513,0.529,0.5,0.502,1761900.0],["2024-04-23",0.5,0.521,0.455,0.456,4101300.0],["2024-04-24",0.456,0.464,0.438,0.45,4585500.0],["2024-04-25",0.456,0.456,0.319,0.388,10082600.0],["2024-04-26",0.4,0.427,0.39,0.411,3479400.0],["2024-04-29",0.42,0.436,0.411,0.416,1428400.0],["2024-04-30",0.425,0.425,0.381,0.392,1931100.0],["2024-05-01",0.395,0.419,0.376,0.404,2186400.0],["2024-05-02",0.409,0.415,0.385,0.401,2392800.0],["2024-05-03",0.401,0.427,0.38,0.385,2062300.0],["2024-05-06",0.39,0.439,0.384,0.432,3337900.0],["2024-05-07",0.43,0.449,0.42,0.423,1850500.0],["2024-05-08",0.41,0.42,0.39,0.392,3045500.0],["2024-05-09",0.414,0.437,0.385,0.437,3874400.0],["2024-05-10",0.49,0.49,0.404,0.426,5536800.0],["2024-05-13",0.426,0.44,0.409,0.425,1761900.0],["2024-05-14",0.417,0.463,0.41,0.438,4553300.0],["2024-05-15",0.46,0.46,0.405,0.417,2963200.0],["2024-05-16",0.42,0.424,0.404,0.419,1858700.0],["2024-05-17",0.42,0.438,0.401,0.411,4648000.0],["2024-05-20",0.416,0.419,0.4,0.409,2475500.0],["2024-05-21",0.411,0.42,0.395,0.397,2519300.0],["2024-05-22",0.395,0.408,0.381,0.395,2090700.0],["2024-05-23",0.389,0.398,0.374,0.379,2309100.0],["2024-05-24",0.378,0.381,0.347,0.35,2977200.0],["2024-05-28",0.355,0.358,0.312,0.33,5540900.0],["2024-05-29",0.326,0.328,0.3,0.32,2832200.0],["2024-05-30",0.322,0.345,0.311,0.342,2507200.0],["2024-05-31",0.354,0.374,0.343,0.374,2563400.0],["2024-06-03",0.363,0.37,0.335,0.351,2038800.0],["2024-06-04",0.371,0.43,0.367,0.39,8723700.0],["2024-06-05",0.382,0.407,0.38,0.393,2304600.0],["2024-06-06",0.393,0.409,0.355,0.367,2221600.0],["2024-06-07",0.375,0.382,0.352,0.367,1338000.0],["2024-06-10",0.361,0.423,0.356,0.399,3279700.0],["2024-06-11",0.383,0.44,0.383,0.44,2676300.0],["2024-06-12",0.438,0.476,0.434,0.47,2910400.0],["2024-06-13",0.467,0.467,0.426,0.436,1737400.0],["2024-06-14",0.435,0.436,0.415,0.429,787700.0],["2024-06-17",0.425,0.466,0.421,0.462,2146300.0],["2024-06-18",0.479,0.495,0.45,0.478,2126800.0],["2024-06-20",0.473,0.473,0.443,0.469,2412100.0],["2024-06-21",0.49,0.491,0.43,0.435,5031000.0],["2024-06-24",0.432,0.479,0.43,0.476,1952600.0],["2024-06-25",0.47,0.475,0.446,0.473,2754500.0],["2024-06-26",0.485,0.549,0.47,0.501,4904300.0],["2024-06-27",0.506,0.575,0.49,0.536,3776500.0],["2024-06-28",0.595,0.6,0.44,0.456,28284100.0],["2024-07-01",0.46,0.47,0.396,0.396,4042100.0],["2024-07-02",0.416,0.416,0.36,0.365,5198200.0],["2024-07-03",0.365,0.38,0.36,0.374,1716700.0],["2024-07-05",0.38,0.414,0.377,0.405,2896900.0],["2024-07-08",0.415,0.434,0.4,0.424,2229900.0],["2024-07-09",0.43,0.44,0.38,0.402,2106800.0],["2024-07-10",0.4,0.425,0.4,0.419,1001400.0],["2024-07-11",0.429,0.462,0.428,0.454,1552200.0],["2024-07-12",0.46,0.478,0.451,0.463,2106500.0],["2024-07-15",0.467,0.469,0.428,0.431,1779400.0],["2024-07-16",0.441,0.449,0.4,0.43,3625700.0],["2024-07-17",0.429,0.43,0.402,0.408,1884700.0],["2024-07-18",0.409,0.428,0.402,0.403,1025900.0],["2024-07-19",0.4,0.412,0.395,0.395,830600.0],["2024-07-22",0.4,0.425,0.385,0.42,1235700.0],["2024-07-23",0.416,0.438,0.41,0.435,623400.0],["2024-07-24",0.43,0.44,0.397,0.403,700400.0],["2024-07-25",0.4,0.426,0.394,0.411,440700.0],["2024-07-26",0.424,0.424,0.401,0.423,373800.0],["2024-07-29",0.412,0.415,0.4,0.409,603500.0],["2024-07-30",0.409,0.413,0.385,0.386,919400.0],["2024-07-31",0.394,0.402,0.386,0.391,916700.0],["2024-08-01",0.39,0.397,0.37,0.373,1164300.0],["2024-08-02",0.373,0.38,0.341,0.342,1760600.0],["2024-08-05",0.321,0.355,0.317,0.33,1942600.0],["2024-08-06",0.35,0.41,0.346,0.38,2305400.0],["2024-08-07",0.393,0.396,0.355,0.36,1169800.0],["2024-08-08",0.389,0.41,0.379,0.396,2007800.0],["2024-08-09",0.36,0.36,0.338,0.341,2299400.0],["2024-08-12",0.35,0.352,0.336,0.34,688700.0],["2024-08-13",0.343,0.35,0.306,0.319,1828700.0],["2024-08-14",0.33,0.337,0.31,0.315,1108100.0],["2024-08-15",0.31,0.324,0.31,0.317,1431400.0],["2024-08-16",0.322,0.326,0.305,0.305,1596600.0],["2024-08-19",0.307,0.31,0.304,0.308,1540600.0],["2024-08-20",0.31,0.311,0.3,0.302,1434800.0],["2024-08-21",0.3,0.314,0.3,0.314,848000.0],["2024-08-22",0.312,0.313,0.303,0.309,997400.0],["2024-08-23",0.31,0.326,0.306,0.322,1290800.0],["2024-08-26",0.322,0.328,0.31,0.315,1067600.0],["2024-08-27",0.315,0.319,0.294,0.299,2371000.0],["2024-08-28",0.309,0.31,0.27,0.274,2004900.0],["2024-08-29",0.275,0.276,0.253,0.268,3058900.0],["2024-08-30",0.268,0.294,0.265,0.288,1111000.0],["2024-09-03",0.294,0.295,0.265,0.268,847200.0],["2024-09-04",0.267,0.276,0.26,0.272,461400.0],["2024-09-05",0.27,0.279,0.266,0.271,397600.0],["2024-09-06",0.272,0.277,0.24,0.24,2555000.0],["2024-09-09",0.249,0.249,0.207,0.218,3204300.0],["2024-09-10",0.218,0.219,0.19,0.2,6332200.0],["2024-09-11",0.2,0.208,0.18,0.18,4619100.0],["2024-09-12",0.19,0.203,0.183,0.189,4533800.0],["2024-09-13",0.19,0.224,0.189,0.224,3499800.0],["2024-09-16",0.232,0.295,0.23,0.28,6058500.0],["2024-09-17",0.28,0.368,0.273,0.312,7667600.0],["2024-09-18",0.311,0.371,0.311,0.341,6380900.0],["2024-09-19",0.366,0.375,0.305,0.31,3361700.0],["2024-09-20",0.312,0.315,0.28,0.295,3561300.0],["2024-09-23",0.285,0.295,0.25,0.269,3354700.0],["2024-09-24",0.269,0.287,0.267,0.277,1249400.0],["2024-09-25",0.275,0.275,0.266,0.27,678900.0],["2024-09-26",0.278,0.3,0.271,0.276,1940700.0],["2024-09-27",0.281,0.306,0.276,0.28,2646600.0],["2024-09-30",0.271,0.278,0.243,0.25,2033400.0],["2024-10-01",0.25,0.255,0.222,0.231,1205700.0],["2024-10-02",0.239,0.24,0.225,0.228,1104900.0],["2024-10-03",0.228,0.283,0.223,0.23,2103500.0],["2024-10-04",0.23,0.235,0.222,0.233,1163100.0],["2024-10-07",0.23,0.242,0.225,0.236,1222700.0],["2024-10-08",0.229,0.235,0.221,0.223,1009400.0],["2024-10-09",0.221,0.225,0.21,0.216,1204200.0],["2024-10-10",0.22,0.22,0.204,0.213,1128600.0],["2024-10-11",0.218,0.231,0.214,0.219,875100.0],["2024-10-14",0.218,0.227,0.208,0.214,3734700.0],["2024-10-15",0.214,0.22,0.211,0.215,637600.0],["2024-10-16",0.222,0.227,0.212,0.22,973000.0],["2024-10-17",0.228,0.228,0.213,0.214,994800.0],["2024-10-18",0.22,0.226,0.21,0.21,1254100.0],["2024-10-21",0.207,0.22,0.201,0.212,1618300.0],["2024-10-22",0.212,0.226,0.212,0.22,1640000.0],["2024-10-23",0.22,0.223,0.208,0.214,879000.0],["2024-10-24",0.207,0.214,0.204,0.21,949100.0],["2024-10-25",0.215,0.219,0.21,0.214,909600.0],["2024-10-28",0.21,0.223,0.209,0.211,1792000.0],["2024-10-29",0.205,0.213,0.2,0.204,1386600.0],["2024-10-30",0.204,0.207,0.185,0.202,1283000.0],["2024-10-31",0.202,0.202,0.187,0.19,1510400.0],["2024-11-01",0.195,0.198,0.185,0.191,1038900.0],["2024-11-04",0.185,0.208,0.185,0.196,1287600.0],["2024-11-05",0.206,0.206,0.19,0.192,2216300.0],["2024-11-06",0.19,0.195,0.183,0.187,2047100.0],["2024-11-07",0.195,0.195,0.152,0.161,8639000.0],["2024-11-08",0.169,0.185,0.169,0.178,4588300.0],["2024-11-11",0.178,0.203,0.178,0.195,4248600.0],["2024-11-12",0.19,0.196,0.172,0.181,15672400.0],["2024-11-13",0.482,1.05,0.425,0.795,1087945900.0],["2024-11-14",0.93,1.0,0.64,0.778,173538800.0],["2024-11-15",0.66,0.76,0.631,0.718,32273400.0],["2024-11-18",0.73,0.74,0.605,0.623,20632300.0],["2024-11-19",0.54,0.632,0.473,0.625,20843400.0],["2024-11-20",0.597,0.655,0.525,0.58,10874900.0],["2024-11-21",0.565,0.635,0.55,0.59,9037200.0],["2024-11-22",0.62,0.709,0.614,0.666,17208200.0],["2024-11-25",0.669,0.75,0.632,0.726,13407200.0],["2024-11-26",0.7,0.787,0.691,0.745,8643200.0],["2024-11-27",0.74,0.88,0.74,0.844,13657000.0],["2024-11-29",0.876,0.876,0.75,0.76,8034200.0],["2024-12-02",0.79,1.1,0.785,1.06,31824700.0],["2024-12-03",1.02,1.56,0.95,1.41,53286600.0],["2024-12-04",1.44,1.95,1.23,1.29,51236300.0],["2024-12-05",1.37,1.5,1.06,1.18,21791200.0],["2024-12-06",1.19,1.28,1.12,1.24,13372700.0],["2024-12-09",1.35,1.36,1.16,1.16,12873900.0],["2024-12-10",1.15,1.32,1.09,1.25,11325100.0],["2024-12-11",1.21,1.41,1.19,1.25,13585000.0],["2024-12-12",1.26,1.32,1.21,1.26,6790500.0],["2024-12-13",1.29,1.31,1.15,1.27,8184200.0],["2024-12-16",1.3,1.38,1.19,1.21,10030900.0],["2024-12-17",1.24,1.254,1.11,1.16,8074600.0],["2024-12-18",1.16,1.3,1.08,1.15,12767500.0],["2024-12-19",1.23,1.51,1.19,1.5,29033200.0],["2024-12-20",1.49,1.75,1.4,1.53,27007800.0],["2024-12-23",1.65,2.03,1.595,1.91,30855600.0],["2024-12-24",2.0,2.09,1.715,1.83,16798600.0],["2024-12-26",1.87,2.65,1.85,2.55,36675200.0],["2024-12-27",2.72,2.82,2.25,2.45,25248400.0],["2024-12-30",2.46,2.86,2.31,2.75,23185700.0],["2024-12-31",2.64,2.67,1.951,2.07,23181900.0],["2025-01-02",2.25,2.58,2.12,2.41,16373700.0],["2025-01-03",2.43,2.56,2.3,2.39,10104100.0],["2025-01-06",2.39,2.446,2.17,2.22,12181900.0],["2025-01-07",2.18,2.34,2.01,2.1,10459400.0],["2025-01-08",2.06,2.1,1.82,1.87,9541700.0],["2025-01-10",2.55,2.87,2.155,2.35,76813100.0],["2025-01-13",2.18,2.18,1.905,1.99,13600900.0],["2025-01-14",2.1,2.22,2.04,2.05,8174900.0],["2025-01-15",2.05,2.33,1.99,2.06,13101600.0],["2025-01-16",2.08,2.22,1.97,2.16,9191200.0],["2025-01-17",2.16,2.3,2.0,2.06,11357000.0],["2025-01-21",2.11,2.16,2.03,2.14,6737200.0],["2025-01-22",2.06,2.109,1.92,2.08,7645700.0],["2025-01-23",2.04,2.07,1.96,1.99,4625200.0],["2025-01-24",2.0,2.28,1.99,2.18,16665500.0],["2025-01-27",1.92,2.055,1.855,1.98,12496900.0],["2025-01-28",1.97,2.007,1.89,1.89,4717300.0],["2025-01-29",1.86,1.87,1.63,1.635,11369900.0],["2025-01-30",1.68,1.68,1.5,1.5,6734500.0],["2025-01-31",1.55,1.615,1.45,1.51,8842500.0],["2025-02-03",1.415,1.62,1.37,1.57,6618100.0],["2025-02-04",1.6,1.745,1.56,1.69,6564700.0],["2025-02-05",1.7,1.72,1.615,1.65,3899900.0],["2025-02-06",1.63,1.71,1.6,1.68,3167800.0],["2025-02-07",1.67,1.7,1.55,1.6,4382800.0],["2025-02-10",1.63,1.69,1.58,1.68,3624000.0],["2025-02-11",1.67,1.91,1.66,1.79,9370200.0],["2025-02-12",1.77,1.99,1.72,1.98,8782900.0],["2025-02-13",2.098,2.12,1.88,2.04,8305800.0],["2025-02-14",2.03,2.11,1.96,2.09,7744300.0],["2025-02-18",2.115,2.26,2.107,2.23,8784900.0],["2025-02-19",2.2,2.42,2.15,2.3,7631900.0],["2025-02-20",2.36,2.368,2.09,2.16,6833300.0],["2025-02-21",2.165,2.18,1.94,1.95,6323600.0],["2025-02-24",1.94,1.96,1.74,1.74,7051900.0],["2025-02-25",1.74,1.785,1.6,1.7,5763900.0],["2025-02-26",1.74,1.86,1.72,1.72,3643900.0],["2025-02-27",1.74,1.76,1.65,1.67,2941000.0],["2025-02-28",1.66,1.69,1.6,1.63,2576600.0],["2025-03-03",1.67,1.67,1.47,1.48,5665900.0],["2025-03-04",1.4,1.59,1.38,1.51,5340700.0],["2025-03-05",1.55,1.61,1.48,1.56,3365700.0],["2025-03-06",1.52,1.61,1.48,1.5,3579400.0],["2025-03-07",1.5,1.57,1.465,1.56,1799700.0],["2025-03-10",1.53,1.6,1.41,1.44,4550500.0],["2025-03-11",1.42,1.47,1.37,1.38,3387900.0],["2025-03-12",1.44,1.51,1.42,1.5,2339200.0],["2025-03-13",1.48,1.51,1.4,1.43,2275000.0],["2025-03-14",1.45,1.51,1.45,1.48,2044800.0],["2025-03-17",1.45,1.51,1.42,1.45,2554400.0],["2025-03-18",1.45,1.45,1.4,1.43,2107100.0],["2025-03-19",1.405,1.41,1.25,1.27,6177200.0],["2025-03-20",1.27,1.368,1.26,1.32,2391100.0],["2025-03-21",1.2,1.31,1.17,1.3,6604400.0],["2025-03-24",1.3,1.3,1.24,1.27,2546000.0],["2025-03-25",1.28,1.29,1.16,1.2,4289700.0],["2025-03-26",1.2,1.33,1.2,1.24,4882200.0],["2025-03-27",1.24,1.27,1.18,1.2,2155400.0],["2025-03-28",1.18,1.195,1.1,1.15,5044600.0],["2025-03-31",1.13,1.205,1.09,1.17,8380800.0],["2025-04-01",1.38,1.62,1.26,1.55,41926700.0],["2025-04-02",1.46,1.88,1.43,1.77,21352800.0],["2025-04-03",1.555,1.9,1.55,1.82,11890200.0],["2025-04-04",1.73,1.83,1.615,1.79,9287700.0],["2025-04-07",1.62,1.9,1.62,1.8,8657600.0],["2025-04-08",1.83,1.885,1.61,1.635,7359400.0],["2025-04-09",1.58,1.81,1.53,1.79,9256900.0],["2025-04-10",1.72,1.8,1.63,1.66,7845400.0],["2025-04-11",1.65,1.76,1.62,1.73,4480600.0],["2025-04-14",1.74,1.8,1.67,1.7,5440500.0],["2025-04-15",1.71,1.72,1.61,1.68,3515700.0],["2025-04-16",1.65,1.72,1.62,1.65,2911900.0],["2025-04-17",1.65,1.84,1.65,1.83,7034900.0],["2025-04-21",1.81,2.1,1.795,2.09,13769100.0],["2025-04-22",2.09,2.25,2.08,2.19,10012800.0],["2025-04-23",2.22,2.4,2.21,2.33,9637200.0],["2025-04-24",2.31,2.36,2.07,2.15,7719100.0],["2025-04-25",2.17,2.2,2.01,2.06,6026100.0],["2025-04-28",2.06,2.17,2.03,2.09,6212500.0],["2025-04-29",2.07,2.1,1.98,2.02,4696200.0],["2025-04-30",1.95,1.95,1.82,1.93,5337400.0],["2025-05-01",1.98,1.985,1.86,1.88,3256700.0],["2025-05-02",1.91,2.06,1.9,2.05,4631900.0],["2025-05-05",2.06,2.08,1.97,1.98,3740000.0],["2025-05-06",1.95,1.953,1.89,1.92,3429100.0],["2025-05-07",1.97,1.98,1.89,1.93,2442800.0],["2025-05-08",1.94,2.09,1.93,2.09,4944400.0],["2025-05-09",2.09,2.22,2.06,2.2,5689500.0],["2025-05-12",2.325,2.48,2.2,2.39,16701600.0],["2025-05-13",2.5,3.465,2.5,3.11,53627400.0],["2025-05-14",3.095,3.33,2.91,3.08,16329500.0],["2025-05-15",2.94,3.42,2.91,3.3,17135900.0],["2025-05-16",3.35,3.44,3.12,3.38,11060100.0],["2025-05-19",3.2,3.6,3.19,3.59,15664500.0],["2025-05-20",3.59,3.82,3.47,3.77,10895900.0],["2025-05-21",3.76,3.85,3.47,3.57,10763900.0],["2025-05-22",3.445,3.645,3.24,3.55,9102800.0],["2025-05-23",3.495,4.1,3.475,3.98,14474400.0],["2025-05-27",4.115,4.32,3.78,3.85,11624000.0],["2025-05-28",3.83,4.15,3.74,3.97,10093600.0],["2025-05-29",3.99,4.07,3.77,3.78,4857900.0],["2025-05-30",3.74,3.8,3.575,3.59,5679000.0],["2025-06-02",3.585,3.72,3.56,3.57,4801500.0],["2025-06-03",3.57,3.83,3.535,3.57,5262200.0],["2025-06-04",3.63,3.63,3.33,3.39,5319800.0],["2025-06-05",3.39,3.59,3.38,3.44,4895700.0],["2025-06-06",3.49,3.96,3.47,3.96,8105000.0],["2025-06-09",4.0,4.16,3.875,4.08,6694200.0],["2025-06-10",4.1,4.3,4.0,4.19,6690000.0],["2025-06-11",4.195,4.285,4.08,4.22,5531200.0],["2025-06-12",4.09,4.295,3.97,4.2,5749500.0],["2025-06-13",4.09,4.21,4.02,4.05,4572700.0],["2025-06-16",4.03,4.64,4.03,4.63,13161200.0],["2025-06-17",4.66,4.72,4.355,4.37,7986800.0],["2025-06-18",4.385,4.585,4.31,4.33,6179300.0],["2025-06-20",4.33,4.4,3.9,3.91,10443200.0],["2025-06-23",3.835,3.9,3.67,3.74,7532500.0],["2025-06-24",3.85,3.96,3.785,3.91,7665500.0],["2025-06-25",3.82,3.94,3.51,3.9,14108400.0],["2025-06-26",3.825,4.0,3.65,3.92,8401300.0],["2025-06-27",3.94,4.14,3.88,4.04,39467800.0],["2025-06-30",4.06,4.27,3.62,3.63,10436200.0],["2025-07-01",3.69,3.69,3.53,3.58,6752700.0],["2025-07-02",3.615,3.615,3.42,3.55,7386200.0],["2025-07-03",3.58,3.665,3.552,3.6,2531400.0],["2025-07-07",3.54,3.6,3.42,3.43,6221200.0],["2025-07-08",3.435,3.5,3.26,3.5,7503300.0],["2025-07-09",3.5,3.5,3.3,3.36,5189100.0],["2025-07-10",3.36,3.37,3.17,3.21,4468700.0],["2025-07-11",3.155,3.21,2.965,3.01,7546600.0],["2025-07-14",2.97,3.2,2.96,3.18,5287700.0],["2025-07-15",3.2,3.31,3.12,3.13,5064200.0],["2025-07-16",3.14,3.19,3.0,3.08,4806000.0],["2025-07-17",3.06,3.26,3.05,3.14,5275800.0],["2025-07-18",3.16,3.48,3.12,3.38,7463300.0],["2025-07-21",3.49,3.56,3.28,3.3,5926500.0],["2025-07-22",3.3,3.421,3.17,3.31,5061000.0],["2025-07-23",3.36,3.73,3.316,3.56,7989100.0],["2025-07-24",3.5,3.64,3.31,3.34,6352900.0],["2025-07-25",3.36,3.36,3.25,3.31,3879400.0],["2025-07-28",3.35,3.46,3.27,3.33,4511200.0],["2025-07-29",3.34,3.345,3.12,3.25,5795700.0],["2025-07-30",3.24,3.42,3.23,3.25,4656700.0],["2025-07-31",3.24,3.41,3.15,3.17,4548500.0],["2025-08-01",3.07,3.14,2.98,3.02,5911700.0],["2025-08-04",2.825,2.85,2.71,2.72,8853000.0],["2025-08-05",2.71,2.745,2.59,2.605,7081300.0],["2025-08-06",2.63,2.75,2.58,2.61,8176400.0],["2025-08-07",2.63,2.71,2.62,2.7,5075700.0],["2025-08-08",2.91,3.16,2.68,2.89,9739400.0],["2025-08-11",3.02,3.19,2.94,3.03,14707900.0],["2025-08-12",2.491,2.75,2.13,2.62,33969600.0],["2025-08-13",2.77,3.13,2.725,2.89,13755200.0],["2025-08-14",2.85,2.97,2.78,2.84,8551100.0],["2025-08-15",2.86,2.88,2.68,2.74,5524000.0],["2025-08-18",2.76,2.81,2.63,2.65,5540500.0],["2025-08-19",2.645,2.685,2.49,2.54,4777800.0],["2025-08-20",2.5,2.7,2.44,2.66,6155900.0],["2025-08-21",2.62,2.65,2.56,2.62,3225500.0],["2025-08-22",2.62,2.79,2.6,2.71,5030900.0],["2025-08-25",2.73,2.765,2.65,2.73,3145300.0],["2025-08-26",2.73,2.78,2.61,2.72,7832000.0],["2025-08-27",2.7,2.76,2.66,2.67,2684100.0],["2025-08-28",2.68,2.84,2.65,2.8,4122100.0],["2025-08-29",2.8,2.828,2.64,2.67,4051400.0],["2025-09-02",2.565,2.66,2.53,2.64,3176400.0],["2025-09-03",2.67,2.69,2.58,2.58,2495300.0],["2025-09-04",2.58,2.605,2.51,2.53,3611800.0],["2025-09-05",2.54,2.59,2.505,2.56,3188800.0],["2025-09-08",2.61,2.98,2.59,2.88,9349500.0],["2025-09-09",2.85,2.94,2.77,2.81,3454200.0],["2025-09-10",2.82,2.845,2.71,2.82,5617800.0],["2025-09-11",2.855,2.93,2.8,2.83,3469100.0],["2025-09-12",2.84,3.33,2.83,3.28,11574500.0],["2025-09-15",3.37,3.45,3.28,3.34,6678200.0],["2025-09-16",3.3,3.34,3.21,3.23,4067800.0],["2025-09-17",3.225,3.467,3.18,3.36,5263400.0],["2025-09-18",3.405,3.51,3.32,3.44,5457500.0],["2025-09-19",3.47,3.72,3.433,3.61,13218600.0],["2025-09-22",3.64,3.9,3.58,3.85,6984900.0],["2025-09-23",3.95,4.49,3.95,4.12,13171000.0],["2025-09-24",4.13,4.17,3.91,3.98,5765100.0],["2025-09-25",3.802,4.04,3.7,3.89,6388100.0],["2025-09-26",3.9,3.93,3.69,3.87,4383400.0],["2025-09-29",3.915,4.145,3.74,4.07,7991600.0],["2025-09-30",4.06,4.09,3.66,3.85,7766600.0],["2025-10-01",3.83,4.26,3.79,4.18,7904300.0],["2025-10-02",4.23,4.5,4.16,4.47,9349000.0],["2025-10-03",4.52,4.905,4.38,4.56,12865500.0],["2025-10-06",4.44,4.78,4.36,4.62,13542000.0],["2025-10-07",4.69,4.855,4.38,4.51,12160800.0],["2025-10-08",4.64,4.8,4.44,4.52,8405300.0],["2025-10-09",4.53,4.78,4.41,4.54,8213100.0],["2025-10-10",4.55,5.1,4.32,4.33,17374800.0],["2025-10-13",4.53,5.4,4.521,5.24,17934500.0],["2025-10-14",5.13,5.45,4.88,5.25,10893900.0],["2025-10-15",5.5,6.415,5.48,6.25,19984800.0],["2025-10-16",6.82,7.12,6.3,6.4,26030600.0],["2025-10-17",6.085,6.2,5.73,5.83,12692700.0],["2025-10-20",5.945,6.24,5.755,6.05,7958300.0],["2025-10-21",6.03,6.03,5.565,5.71,7570500.0],["2025-10-22",5.6,5.65,5.135,5.35,9686700.0],["2025-10-23",5.415,5.63,5.4,5.53,6184800.0],["2025-10-24",5.71,5.91,5.55,5.69,7626400.0],["2025-10-27",5.846,5.86,5.34,5.35,7927800.0],["2025-10-28",5.335,5.5,5.14,5.28,5767400.0],["2025-10-29",5.33,5.49,5.174,5.38,5793800.0],["2025-10-30",5.215,5.44,5.07,5.43,5387200.0],["2025-10-31",5.5,5.6,5.15,5.45,7601800.0],["2025-11-03",5.46,5.85,5.17,5.4,10689000.0],["2025-11-04",5.1,5.298,4.96,4.98,5838200.0],["2025-11-05",5.05,5.32,4.99,5.3,5225900.0],["2025-11-06",5.28,5.28,4.77,4.83,5737500.0],["2025-11-07",4.72,4.94,4.55,4.93,6082500.0],["2025-11-10",5.11,5.305,4.95,4.98,7445800.0],["2025-11-11",4.655,4.98,4.43,4.48,7300900.0],["2025-11-12",4.47,4.5,3.94,4.025,8550000.0],["2025-11-13",3.98,4.05,3.77,3.89,6325600.0],["2025-11-14",3.61,3.947,3.54,3.84,7381800.0],["2025-11-17",3.8,3.85,3.53,3.6,5212500.0],["2025-11-18",3.54,3.76,3.5,3.66,5871100.0],["2025-11-19",3.64,3.76,3.53,3.6,4469100.0],["2025-11-20",3.75,3.79,3.385,3.41,7260200.0],["2025-11-21",3.35,3.46,3.19,3.4,6987900.0],["2025-11-24",3.44,3.48,3.36,3.41,5234100.0],["2025-11-25",3.48,3.49,3.31,3.41,3053600.0],["2025-11-26",3.43,3.49,3.37,3.46,3237200.0],["2025-11-28",3.5,3.57,3.445,3.52,3011900.0],["2025-12-01",3.42,3.46,3.331,3.4,3147000.0],["2025-12-02",3.42,3.51,3.31,3.32,3298500.0],["2025-12-03",3.33,3.54,3.275,3.52,4070500.0],["2025-12-04",3.51,3.75,3.45,3.72,5829900.0],["2025-12-05",3.735,3.84,3.69,3.75,5094400.0],["2025-12-08",3.8,3.88,3.54,3.57,5679600.0],["2025-12-09",3.5,3.56,3.415,3.45,5293800.0],["2025-12-10",3.42,3.505,3.302,3.37,6052700.0],["2025-12-11",3.34,3.4,3.25,3.34,6161100.0],["2025-12-12",3.32,3.34,3.01,3.01,6349800.0],["2025-12-15",3.0,3.06,2.84,2.85,5641600.0],["2025-12-16",2.815,2.959,2.8,2.94,3393200.0],["2025-12-17",2.98,3.03,2.8,2.81,4068300.0],["2025-12-18",2.9,3.025,2.88,2.9,3180200.0],["2025-12-19",2.91,2.97,2.9,2.94,4881300.0],["2025-12-22",2.97,3.13,2.92,3.05,3778400.0],["2025-12-23",3.0,3.16,2.98,3.1,4036100.0],["2025-12-24",3.09,3.1,2.97,3.01,1632100.0],["2025-12-26",2.98,3.01,2.9,2.91,2062900.0],["2025-12-29",2.825,2.96,2.77,2.78,3146400.0],["2025-12-30",2.75,2.84,2.75,2.81,2710200.0],["2025-12-31",2.8,2.8,2.73,2.8,5211300.0],["2026-01-02",2.84,2.87,2.77,2.82,3090500.0],["2026-01-05",2.865,3.18,2.86,3.16,5070100.0],["2026-01-06",3.185,3.24,3.04,3.14,3438900.0],["2026-01-07",3.1,3.15,2.965,3.15,3525700.0],["2026-01-08",3.13,3.63,3.115,3.52,9756200.0],["2026-01-09",3.675,3.74,3.45,3.5,5338600.0],["2026-01-12",3.49,3.5,3.31,3.34,3668800.0],["2026-01-13",3.39,3.43,3.25,3.28,3322400.0],["2026-01-14",3.26,3.3,3.09,3.17,4519300.0],["2026-01-15",3.19,3.24,2.96,2.97,5586500.0],["2026-01-16",2.97,3.03,2.9,2.99,3477500.0],["2026-01-20",2.86,2.95,2.78,2.85,4121600.0],["2026-01-21",2.87,3.03,2.75,2.9,6510500.0],["2026-01-22",2.95,3.155,2.935,3.04,6962200.0],["2026-01-23",3.03,3.09,2.94,3.01,5204700.0],["2026-01-26",3.01,3.01,2.78,2.85,3985800.0],["2026-01-27",2.89,2.9,2.79,2.85,2308200.0],["2026-01-28",2.84,2.88,2.75,2.79,2947900.0],["2026-01-29",2.79,2.79,2.58,2.67,4190400.0],["2026-01-30",2.61,2.69,2.54,2.62,3722400.0],["2026-02-02",2.58,2.675,2.5,2.6,3354600.0],["2026-02-03",2.62,2.63,2.49,2.6,2778000.0],["2026-02-04",2.6,2.62,2.38,2.49,3792300.0],["2026-02-05",2.43,2.449,2.32,2.39,3821000.0],["2026-02-06",2.46,2.55,2.46,2.53,2612600.0],["2026-02-09",2.55,2.6,2.47,2.58,2401500.0],["2026-02-10",2.57,2.63,2.49,2.49,1305200.0],["2026-02-11",2.51,2.54,2.37,2.44,2155400.0],["2026-02-12",2.445,2.445,2.3,2.32,2300600.0],["2026-02-13",2.32,2.41,2.31,2.36,2012200.0],["2026-02-17",2.33,2.4,2.26,2.35,2666400.0],["2026-02-18",2.35,2.43,2.31,2.33,1508400.0],["2026-02-19",2.33,2.37,2.3,2.37,1552400.0],["2026-02-20",2.35,2.385,2.23,2.24,2239300.0],["2026-02-23",2.192,2.21,2.06,2.11,4224300.0],["2026-02-24",2.12,2.24,2.11,2.22,1980100.0],["2026-02-25",2.25,2.34,2.21,2.33,2066400.0],["2026-02-26",2.34,2.405,2.29,2.37,2487400.0],["2026-02-27",2.29,2.3,2.19,2.24,2584100.0],["2026-03-02",2.14,2.25,2.14,2.19,2268400.0],["2026-03-03",2.09,2.2,2.05,2.13,1969600.0],["2026-03-04",2.17,2.26,2.17,2.21,1644600.0],["2026-03-05",2.17,2.21,2.09,2.12,1985700.0],["2026-03-06",2.09,2.176,2.05,2.08,2307600.0],["2026-03-09",2.02,2.13,2.0,2.1,3825100.0],["2026-03-10",2.1,2.16,2.07,2.09,2553400.0],["2026-03-11",2.11,2.26,2.108,2.25,2847700.0],["2026-03-12",2.22,2.23,2.15,2.17,2605900.0],["2026-03-13",2.22,2.26,2.15,2.23,3381300.0],["2026-03-16",2.55,2.57,2.3,2.31,20089200.0],["2026-03-17",1.7,1.84,1.51,1.52,26379000.0],["2026-03-18",1.57,1.88,1.57,1.72,12785200.0],["2026-03-19",1.665,1.72,1.55,1.66,6286500.0],["2026-03-20",1.66,1.68,1.58,1.6,5226100.0],["2026-03-23",1.62,1.65,1.57,1.59,2993000.0],["2026-03-24",1.57,1.65,1.55,1.6,3274900.0],["2026-03-25",1.63,1.69,1.55,1.57,2808600.0],["2026-03-26",1.54,1.56,1.44,1.45,3985700.0],["2026-03-27",1.41,1.45,1.375,1.43,2983100.0],["2026-03-30",1.44,1.45,1.37,1.41,3342800.0],["2026-03-31",1.42,1.53,1.42,1.5,4568900.0],["2026-04-01",1.53,1.55,1.44,1.46,3100400.0],["2026-04-02",1.4,1.47,1.37,1.45,2526700.0],["2026-04-06",1.47,1.61,1.45,1.6,3362500.0],["2026-04-07",1.57,1.57,1.46,1.49,2354500.0],["2026-04-08",1.6,1.62,1.525,1.56,4806600.0],["2026-04-09",1.56,1.6,1.55,1.57,1571000.0],["2026-04-10",1.57,1.66,1.56,1.65,2377100.0],["2026-04-13",1.62,1.64,1.6,1.64,1863200.0],["2026-04-14",1.64,1.74,1.64,1.73,2914100.0],["2026-04-15",1.76,1.93,1.76,1.92,3586600.0],["2026-04-16",1.98,2.007,1.81,1.85,4213900.0],["2026-04-17",1.89,2.03,1.88,1.95,5105000.0],["2026-04-20",1.93,1.95,1.87,1.92,2490900.0],["2026-04-21",1.94,2.0,1.87,1.87,2954600.0],["2026-04-22",1.89,2.1,1.89,2.07,3388800.0],["2026-04-23",2.08,2.13,1.89,1.97,5085000.0],["2026-04-24",1.98,1.99,1.87,1.89,3381300.0],["2026-04-27",1.9,1.97,1.88,1.94,2821100.0],["2026-04-28",1.9,1.94,1.86,1.93,2108500.0],["2026-04-29",1.91,1.92,1.79,1.81,1966900.0],["2026-04-30",1.84,1.96,1.84,1.93,1700300.0],["2026-05-01",1.93,2.005,1.9,1.98,1739000.0],["2026-05-04",1.961,2.03,1.86,1.87,2382100.0],["2026-05-05",1.9,2.0,1.87,1.95,2551300.0],["2026-05-06",1.95,1.98,1.915,1.96,2590000.0],["2026-05-07",1.96,1.965,1.84,1.89,3387300.0],["2026-05-08",1.89,2.15,1.885,2.13,7387000.0],["2026-05-11",2.09,2.18,2.01,2.02,12810500.0],["2026-05-12",1.275,1.5,1.262,1.41,19618100.0],["2026-05-13",1.41,1.655,1.38,1.52,10406800.0],["2026-05-14",1.52,1.54,1.445,1.48,5428400.0],["2026-05-15",1.43,1.49,1.4,1.42,18216700.0],["2026-05-18",1.41,1.42,1.21,1.25,8326200.0],["2026-05-19",1.25,1.25,1.2,1.2,2614500.0],["2026-05-20",1.2,1.3,1.17,1.25,6086100.0],["2026-05-21",1.25,1.395,1.247,1.38,5507500.0],["2026-05-22",1.37,1.48,1.37,1.46,5382300.0],["2026-05-26",1.488,1.56,1.44,1.44,4266900.0],["2026-05-27",1.41,1.497,1.38,1.45,2705800.0],["2026-05-28",1.45,1.695,1.44,1.6,5509200.0],["2026-05-29",1.58,1.595,1.5,1.55,4508000.0],["2026-06-01",1.5,1.52,1.44,1.46,4068800.0],["2026-06-02",1.47,1.6,1.46,1.53,5115500.0],["2026-06-03",1.51,1.52,1.42,1.44,3505100.0],["2026-06-04",1.41,1.44,1.365,1.37,3872600.0],["2026-06-05",1.36,1.37,1.23,1.25,4431800.0],["2026-06-08",1.3,1.3,1.21,1.225,3384600.0],["2026-06-09",1.25,1.25,1.12,1.13,6132200.0],["2026-06-10",1.1,1.16,1.1,1.13,2863400.0],["2026-06-11",1.14,1.146,1.07,1.13,3681300.0],["2026-06-12",1.13,1.2,1.12,1.13,3259800.0],["2026-06-15",1.2,1.33,1.19,1.29,6467600.0],["2026-06-16",1.26,1.38,1.25,1.25,3897200.0],["2026-06-17",1.28,1.32,1.241,1.26,3201300.0],["2026-06-18",1.28,1.31,1.25,1.29,6824700.0],["2026-06-22",1.3,1.31,1.23,1.26,3214700.0],["2026-06-23",1.2,1.33,1.19,1.27,3762800.0],["2026-06-24",1.26,1.27,1.14,1.18,3659100.0],["2026-06-25",1.23,1.23,1.12,1.125,3097300.0],["2026-06-26",1.09,1.17,1.09,1.11,7070800.0],["2026-06-29",1.11,1.15,1.07,1.13,3451500.0],["2026-06-30",1.13,1.22,1.13,1.17,2747100.0],["2026-07-01",1.17,1.25,1.17,1.2,2097300.0],["2026-07-02",1.2,1.235,1.1,1.12,3049500.0],["2026-07-06",1.14,1.2,1.13,1.17,2582600.0],["2026-07-07",1.16,1.165,1.06,1.07,5503600.0],["2026-07-08",1.07,1.09,1.035,1.08,2945901.0],["2026-07-09",1.09,1.12,1.0651,1.09,2508925.830919],["2026-07-10",1.1,1.13,1.06,1.07,2769031.666018],["2026-07-13",1.06,1.06,0.9415,0.9756,12969412.20887],["2026-07-14",0.98145,1.02,0.9514,0.9703,5233633.535607],["2026-07-15",0.9996,1.04,0.9505,0.9804,7890578.618939],["2026-07-16",0.9798,0.99,0.9139,0.9216,7089418.761672],["2026-07-17",0.89,0.9463,0.882,0.9021,4640274.240344],["2026-07-20",0.9023,0.94,0.875,0.9015,3816277.366451],["2026-07-21",0.9026,0.9499,0.9,0.9188,3564078.293528],["2026-07-22",0.9184,0.955,0.9,0.9042,3769666.350522],["2026-07-23",0.91,0.9246,0.8502,0.8601,5620330.261051],["2026-07-24",0.8652,0.88,0.7801,0.8001,5034168.439451],["2026-07-27",0.81,0.83099,0.7601,0.8026,3978639.960945],["2026-07-28",0.7814,0.7912,0.7442,0.7691,4089986.68969],["2026-07-29",0.7805,0.799,0.712,0.712,3581107.279119],["2026-07-30",0.7289,0.81,0.727,0.8004,6969203.895803],["2026-07-31",0.8312,0.87,0.8011,0.8071,4589484.902846],["2026-08-03",0.8237,0.8497,0.8051,0.8212,7358670.055654],["2026-08-04",0.8365,0.8987,0.8365,0.8637,5794010.631663],["2026-08-05",0.865,0.8677,0.8317,0.8431,9681319.265005],["2026-08-06",0.84,0.84,0.7782,0.7822,4535606.21149],["2026-08-07",0.82805,0.9125,0.8,0.906,9181825.816151],["2026-08-10",0.9531,0.966,0.85,0.8544,2869270.922975],["2026-08-11",0.8521,1.02,0.8228,0.8643,11352834.882137],["2026-08-12",0.8748,0.9296,0.8475,0.92,6331213.397222],["2026-08-13",0.92,0.9987,0.86,0.8874,9982605.202087],["2026-08-14",0.88,0.89,0.812,0.8385,6153167.03501]]}