{"t":"OGI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-21",33.48,33.76,31.0,31.24,643100.0],["2019-05-22",32.0,32.6,30.16,30.44,391575.0],["2019-05-23",30.0,30.36,28.6,28.88,329250.0],["2019-05-24",29.52,30.44,29.332,29.96,260400.0],["2019-05-28",31.08,31.56,30.6,31.4,299300.0],["2019-05-29",31.04,31.52,30.004,30.76,215050.0],["2019-05-30",30.84,31.356,29.8,30.2,177100.0],["2019-05-31",29.6,29.8,28.68,28.96,261225.0],["2019-06-03",29.2,29.64,27.08,27.44,373275.0],["2019-06-04",27.96,29.84,27.8,29.72,240675.0],["2019-06-05",30.4,30.6,28.884,29.32,187600.0],["2019-06-06",29.56,29.56,28.4,28.84,132300.0],["2019-06-07",28.88,29.96,28.84,29.04,161425.0],["2019-06-10",29.88,29.88,29.08,29.56,145600.0],["2019-06-11",29.64,29.76,28.6,29.0,180325.0],["2019-06-12",28.8,29.0,28.0,28.04,183150.0],["2019-06-13",28.04,28.28,26.96,27.2,269050.0],["2019-06-14",27.0,27.0,24.96,25.08,386275.0],["2019-06-17",25.76,26.08,24.6,24.88,211700.0],["2019-06-18",25.0,26.44,24.88,25.76,177775.0],["2019-06-19",25.76,26.0,24.84,25.0,177000.0],["2019-06-20",25.68,25.96,25.32,25.56,175400.0],["2019-06-21",24.8,25.6,24.4,25.44,204875.0],["2019-06-24",25.88,25.92,24.6,25.16,193900.0],["2019-06-25",25.2,25.28,24.08,24.2,155700.0],["2019-06-26",24.76,25.28,24.28,24.84,141675.0],["2019-06-27",24.8,26.12,24.6,25.64,149450.0],["2019-06-28",25.64,26.38,25.64,25.76,123125.0],["2019-07-01",26.24,26.8,26.0,26.32,113300.0],["2019-07-02",26.48,26.72,25.0,25.16,143350.0],["2019-07-03",25.68,26.4,25.48,26.08,223100.0],["2019-07-05",26.04,26.36,25.56,26.24,111700.0],["2019-07-08",26.32,28.76,26.04,28.32,457650.0],["2019-07-09",29.16,29.24,27.08,27.68,596750.0],["2019-07-10",27.84,28.04,26.24,26.52,372875.0],["2019-07-11",26.72,26.8,24.84,25.12,450700.0],["2019-07-12",25.2,25.264,23.08,23.32,780125.0],["2019-07-15",22.4,25.08,21.6,24.4,632625.0],["2019-07-16",24.6,26.48,24.16,26.44,415925.0],["2019-07-17",26.8,27.8,26.288,27.4,396900.0],["2019-07-18",27.12,27.12,25.36,25.72,335500.0],["2019-07-19",25.96,26.156,25.08,25.32,185100.0],["2019-07-22",25.56,25.56,24.36,25.08,232875.0],["2019-07-23",25.08,25.44,24.12,24.28,250300.0],["2019-07-24",24.16,24.28,23.36,23.76,294000.0],["2019-07-25",23.76,24.36,23.16,23.32,202275.0],["2019-07-26",23.76,24.0,23.32,23.6,161650.0],["2019-07-29",23.64,23.96,22.3,23.72,394725.0],["2019-07-30",23.84,24.2,23.04,23.88,256275.0],["2019-07-31",24.08,24.24,23.68,23.96,189200.0],["2019-08-01",24.0,24.08,22.52,22.6,269375.0],["2019-08-02",23.04,23.24,22.56,23.08,263900.0],["2019-08-05",23.0,23.08,22.0,22.32,241275.0],["2019-08-06",22.6,23.32,22.16,22.64,246350.0],["2019-08-07",22.6,22.64,21.8,22.28,195175.0],["2019-08-08",22.56,22.88,22.28,22.72,147425.0],["2019-08-09",22.8,23.0,22.08,22.64,137450.0],["2019-08-12",22.4,22.4,21.88,21.88,160175.0],["2019-08-13",22.0,22.384,21.48,22.28,228175.0],["2019-08-14",21.76,22.28,21.12,21.48,227000.0],["2019-08-15",21.12,21.28,19.6,20.0,420450.0],["2019-08-16",20.0,20.96,20.0,20.6,216100.0],["2019-08-19",20.68,21.14,20.04,20.08,207675.0],["2019-08-20",20.16,20.88,20.12,20.52,146300.0],["2019-08-21",20.72,20.96,20.2,20.36,158375.0],["2019-08-22",20.36,20.76,19.6,19.76,170400.0],["2019-08-23",19.68,19.76,18.36,18.6,373525.0],["2019-08-26",18.6,18.72,17.68,17.96,246525.0],["2019-08-27",17.96,18.0,16.28,16.52,472375.0],["2019-08-28",16.32,17.344,15.88,17.04,325950.0],["2019-08-29",17.32,17.76,16.96,17.04,184075.0],["2019-08-30",17.2,17.48,16.64,16.84,116825.0],["2019-09-03",16.76,17.4,16.44,17.2,162775.0],["2019-09-04",17.6,17.92,17.04,17.24,149475.0],["2019-09-05",17.44,19.2,17.36,19.08,329100.0],["2019-09-06",19.08,20.72,18.52,19.76,369875.0],["2019-09-09",20.28,20.56,18.68,18.84,271525.0],["2019-09-10",18.8,19.28,18.24,19.0,147250.0],["2019-09-11",19.08,19.8,18.8,18.92,159375.0],["2019-09-12",18.48,18.828,18.12,18.16,192025.0],["2019-09-13",18.24,18.4,17.72,18.0,181550.0],["2019-09-16",17.8,18.08,17.16,17.36,198300.0],["2019-09-17",17.16,17.552,16.6,16.76,235950.0],["2019-09-18",16.72,17.2,16.6,16.88,160775.0],["2019-09-19",16.88,17.36,16.46,16.64,246350.0],["2019-09-20",16.48,17.12,16.24,16.76,298650.0],["2019-09-23",16.6,17.0,16.52,16.72,211025.0],["2019-09-24",17.0,17.4,15.6,15.68,496675.0],["2019-09-25",15.6,15.6,14.4,15.2,557675.0],["2019-09-26",15.4,15.556,14.48,14.76,359875.0],["2019-09-27",14.92,15.024,14.24,14.68,368225.0],["2019-09-30",14.8,14.8,13.64,13.76,350100.0],["2019-10-01",13.8,14.324,13.32,14.16,299225.0],["2019-10-02",14.04,15.0,13.12,14.32,376650.0],["2019-10-03",14.36,14.4,13.44,14.24,637750.0],["2019-10-04",14.36,14.76,13.572,13.68,417175.0],["2019-10-07",13.4,13.56,12.8,12.88,460050.0],["2019-10-08",12.76,12.96,12.372,12.6,426350.0],["2019-10-09",12.76,13.16,12.4,12.6,250650.0],["2019-10-10",12.32,12.32,10.84,10.88,817325.0],["2019-10-11",11.04,13.32,11.0,12.64,1476000.0],["2019-10-14",12.4,13.32,11.64,13.04,848825.0],["2019-10-15",13.52,14.68,13.36,14.16,707675.0],["2019-10-16",14.4,14.48,13.44,13.76,403125.0],["2019-10-17",14.2,15.04,13.84,14.92,476975.0],["2019-10-18",14.96,15.2,13.88,14.4,522175.0],["2019-10-21",14.4,14.68,13.56,14.24,360075.0],["2019-10-22",14.2,14.48,13.88,14.16,204125.0],["2019-10-23",14.08,14.6,13.68,14.4,306400.0],["2019-10-24",14.32,14.88,14.1,14.24,220525.0],["2019-10-25",14.24,15.7,13.88,15.08,445025.0],["2019-10-28",15.2,16.04,14.48,14.56,395825.0],["2019-10-29",14.56,14.6,13.56,13.56,383275.0],["2019-10-30",13.6,14.08,12.98,13.4,409075.0],["2019-10-31",13.32,13.48,12.76,13.32,295725.0],["2019-11-01",13.44,13.92,13.12,13.64,228925.0],["2019-11-04",13.32,13.88,13.04,13.04,318675.0],["2019-11-05",13.4,13.96,12.844,13.8,394675.0],["2019-11-06",13.92,14.96,13.8,14.8,634925.0],["2019-11-07",15.0,15.028,13.84,14.08,482025.0],["2019-11-08",14.08,15.08,14.06,14.64,547900.0],["2019-11-11",14.8,14.84,13.4,13.56,758175.0],["2019-11-12",11.16,12.36,10.8,10.92,2181350.0],["2019-11-13",11.0,11.36,9.72,10.04,1131075.0],["2019-11-14",9.76,10.292,9.16,9.88,1071275.0],["2019-11-15",9.96,10.08,9.0,9.16,861450.0],["2019-11-18",9.2,9.26,8.08,8.24,1168425.0],["2019-11-19",8.12,9.56,8.0,9.28,907575.0],["2019-11-20",9.4,10.28,9.08,9.84,1547925.0],["2019-11-21",10.36,12.6,10.08,11.44,2280175.0],["2019-11-22",11.48,11.52,10.36,10.56,1169025.0],["2019-11-25",10.16,11.44,9.8,10.12,1105325.0],["2019-11-26",9.72,10.388,9.4,10.16,790425.0],["2019-11-27",10.16,10.96,9.96,10.8,683400.0],["2019-11-29",10.92,10.92,10.4,10.76,411050.0],["2019-12-02",10.8,10.816,10.2,10.76,605300.0],["2019-12-03",10.48,11.48,10.36,11.32,770975.0],["2019-12-04",10.92,11.06,10.28,10.28,916350.0],["2019-12-05",10.36,10.56,10.04,10.48,591000.0],["2019-12-06",10.48,10.6,10.16,10.36,391225.0],["2019-12-09",10.36,10.92,10.36,10.76,908875.0],["2019-12-10",10.72,10.84,10.32,10.32,480125.0],["2019-12-11",10.36,10.48,10.16,10.24,376775.0],["2019-12-12",10.28,10.44,10.04,10.28,703875.0],["2019-12-13",10.48,10.836,10.24,10.36,585475.0],["2019-12-16",10.4,10.56,10.16,10.24,543700.0],["2019-12-17",10.16,10.328,9.76,10.12,505525.0],["2019-12-18",10.16,10.16,9.36,9.44,732950.0],["2019-12-19",9.52,10.02,9.32,9.76,742150.0],["2019-12-20",9.84,9.84,9.28,9.52,494350.0],["2019-12-23",9.4,10.12,9.24,9.88,785225.0],["2019-12-24",9.84,10.08,9.64,10.04,295425.0],["2019-12-26",9.88,10.04,9.36,9.36,492850.0],["2019-12-27",9.64,9.76,9.16,9.4,902575.0],["2019-12-30",9.2,9.44,8.8,8.92,986900.0],["2019-12-31",8.92,9.92,8.9,9.8,1283250.0],["2020-01-02",10.0,10.0,9.2,9.32,527425.0],["2020-01-03",9.36,9.556,9.04,9.08,346625.0],["2020-01-06",9.12,9.16,8.48,8.72,680150.0],["2020-01-07",8.72,8.88,8.12,8.24,571350.0],["2020-01-08",8.24,9.0,7.92,8.52,714125.0],["2020-01-09",8.36,8.756,8.2,8.4,555725.0],["2020-01-10",8.4,8.44,8.0,8.08,481000.0],["2020-01-13",7.8,9.08,7.56,8.92,918625.0],["2020-01-14",8.8,9.04,8.2,8.64,1510100.0],["2020-01-15",11.04,13.0,10.48,12.56,5832575.0],["2020-01-16",13.44,14.56,12.6,13.6,4278275.0],["2020-01-17",13.52,13.88,12.72,13.04,1940125.0],["2020-01-21",13.4,13.4,11.92,12.04,2193700.0],["2020-01-22",12.08,12.16,11.4,11.68,1653250.0],["2020-01-23",11.8,11.92,11.32,11.56,1032025.0],["2020-01-24",11.8,11.84,10.84,11.04,1081600.0],["2020-01-27",10.36,10.8,9.84,10.44,760375.0],["2020-01-28",10.64,11.24,10.48,10.88,863975.0],["2020-01-29",11.32,11.32,10.68,10.88,580200.0],["2020-01-30",10.76,10.96,10.28,10.52,554350.0],["2020-01-31",10.44,10.52,10.04,10.36,548775.0],["2020-02-03",10.44,10.468,9.96,10.12,654200.0],["2020-02-04",10.28,10.52,10.08,10.44,689275.0],["2020-02-05",10.6,10.64,10.08,10.12,767275.0],["2020-02-06",10.08,10.16,9.4,9.4,879175.0],["2020-02-07",9.24,9.36,8.84,9.08,740375.0],["2020-02-10",9.12,9.36,8.94,9.24,561525.0],["2020-02-11",9.16,9.48,8.92,9.28,918150.0],["2020-02-12",9.4,9.428,8.8,8.84,697125.0],["2020-02-13",8.76,9.6,8.72,9.6,1117725.0],["2020-02-14",10.32,10.88,9.72,10.88,2298825.0],["2020-02-18",10.8,11.4,10.32,10.72,1213350.0],["2020-02-19",10.76,11.04,10.44,10.6,625825.0],["2020-02-20",10.64,11.2,10.6,10.72,866150.0],["2020-02-21",10.76,10.92,10.48,10.72,605750.0],["2020-02-24",10.08,10.48,9.88,10.0,929275.0],["2020-02-25",10.08,10.36,9.32,9.6,1000250.0],["2020-02-26",9.4,9.92,9.32,9.4,1003425.0],["2020-02-27",9.08,9.32,8.36,8.88,1094050.0],["2020-02-28",8.28,8.88,8.0,8.8,1129950.0],["2020-03-02",8.92,9.16,8.52,9.04,1055175.0],["2020-03-03",9.12,9.28,8.36,8.52,959425.0],["2020-03-04",8.8,9.12,8.5,8.72,1169075.0],["2020-03-05",8.56,8.92,8.2,8.36,916950.0],["2020-03-06",7.96,8.32,7.72,7.88,1603525.0],["2020-03-09",7.48,7.68,6.8,7.08,974825.0],["2020-03-10",7.68,7.76,7.0,7.44,1139850.0],["2020-03-11",7.28,7.64,6.68,6.88,1293800.0],["2020-03-12",6.04,6.26,5.64,5.76,1174950.0],["2020-03-13",6.2,6.56,5.84,6.56,1065275.0],["2020-03-16",5.96,6.88,5.64,6.4,930575.0],["2020-03-17",6.64,6.96,6.0,6.8,751925.0],["2020-03-18",6.36,6.72,5.84,6.16,855175.0],["2020-03-19",5.92,6.56,5.92,6.12,748825.0],["2020-03-20",6.32,6.72,6.16,6.28,878525.0],["2020-03-23",6.6,6.68,5.88,6.0,932225.0],["2020-03-24",6.36,6.6,6.128,6.52,983075.0],["2020-03-25",6.56,7.8,6.56,7.08,1092200.0],["2020-03-26",7.28,8.4,7.236,7.8,1431350.0],["2020-03-27",8.0,8.6,7.852,8.4,1164100.0],["2020-03-30",8.56,8.64,7.64,8.12,1194575.0],["2020-03-31",8.0,8.4,7.76,8.0,801275.0],["2020-04-01",7.72,7.8,7.12,7.2,598700.0],["2020-04-02",7.28,7.62,7.08,7.28,444200.0],["2020-04-03",7.36,7.4,6.4,6.48,873375.0],["2020-04-06",6.84,7.156,6.708,6.84,689925.0],["2020-04-07",7.16,7.304,6.8,6.88,634950.0],["2020-04-08",7.04,7.8,6.8,7.32,932025.0],["2020-04-09",7.64,7.76,7.28,7.36,1057050.0],["2020-04-13",7.44,7.6,6.84,7.24,955225.0],["2020-04-14",6.48,6.92,6.24,6.38,1934475.0],["2020-04-15",6.4,6.428,6.08,6.28,803250.0],["2020-04-16",6.4,6.4,5.96,6.04,904025.0],["2020-04-17",6.2,6.48,6.16,6.36,799450.0],["2020-04-20",6.12,6.56,6.08,6.28,1013625.0],["2020-04-21",6.2,6.32,6.0,6.2,693075.0],["2020-04-22",6.16,6.356,5.96,6.08,816775.0],["2020-04-23",6.2,6.24,5.96,6.08,675600.0],["2020-04-24",6.08,6.36,5.96,6.32,743350.0],["2020-04-27",6.44,6.84,6.32,6.76,1070850.0],["2020-04-28",6.96,7.04,6.24,6.44,1088375.0],["2020-04-29",6.48,6.68,6.28,6.52,1352250.0],["2020-04-30",6.4,6.64,6.12,6.32,1091275.0],["2020-05-01",6.24,6.24,5.88,6.0,1068225.0],["2020-05-04",6.08,6.2,5.892,6.12,751700.0],["2020-05-05",6.2,6.28,5.96,5.96,649775.0],["2020-05-06",6.068,6.1,5.8,5.84,785000.0],["2020-05-07",5.92,6.0,5.84,5.88,492500.0],["2020-05-08",5.96,6.08,5.8,5.8,485350.0],["2020-05-11",5.64,5.8,5.6,5.64,866800.0],["2020-05-12",5.64,5.72,5.24,5.24,1088875.0],["2020-05-13",5.2,5.24,4.52,4.68,1384225.0],["2020-05-14",4.6,5.04,4.36,5.04,1253675.0],["2020-05-15",5.24,5.84,5.12,5.8,1891825.0],["2020-05-18",6.12,6.6,6.0,6.48,2200475.0],["2020-05-19",6.68,6.8,5.92,6.24,2157150.0],["2020-05-20",6.4,6.4,5.92,6.16,1828025.0],["2020-05-21",6.32,6.56,6.0,6.32,2019850.0],["2020-05-22",6.4,6.76,6.04,6.6,3198675.0],["2020-05-26",7.16,7.2,6.6,6.88,2201600.0],["2020-05-27",7.12,7.188,6.32,6.76,1877800.0],["2020-05-28",6.84,7.92,6.72,7.48,3857675.0],["2020-05-29",7.04,7.396,6.68,6.96,2493000.0],["2020-06-01",7.0,7.36,6.76,7.28,1579175.0],["2020-06-02",7.48,7.48,6.88,7.2,2608250.0],["2020-06-03",7.16,7.68,7.04,7.2,2687225.0],["2020-06-04",7.2,7.36,6.928,7.0,1783950.0],["2020-06-05",7.16,7.24,7.0,7.04,1442750.0],["2020-06-08",7.32,8.32,7.16,8.12,3898275.0],["2020-06-09",8.2,8.92,7.992,8.56,3040400.0],["2020-06-10",9.24,9.44,8.52,8.72,3089625.0],["2020-06-11",8.16,8.36,7.24,7.28,2138275.0],["2020-06-12",8.0,8.12,7.56,7.96,1374150.0],["2020-06-15",7.44,8.0,7.2,7.88,1913075.0],["2020-06-16",8.2,8.28,7.72,7.88,1797175.0],["2020-06-17",7.92,7.92,7.48,7.64,1136150.0],["2020-06-18",7.6,8.0,7.48,7.8,1407125.0],["2020-06-19",7.84,7.92,7.4,7.56,1242050.0],["2020-06-22",7.56,7.68,7.36,7.44,944475.0],["2020-06-23",7.48,8.0,7.36,7.52,1784750.0],["2020-06-24",7.48,7.52,6.84,7.2,1826525.0],["2020-06-25",7.08,7.12,6.76,7.0,1385050.0],["2020-06-26",6.96,7.0,6.56,6.68,1157475.0],["2020-06-29",6.68,6.88,6.28,6.56,1156550.0],["2020-06-30",6.6,6.68,6.24,6.24,1103025.0],["2020-07-01",6.36,6.68,6.32,6.48,673475.0],["2020-07-02",6.6,6.64,6.32,6.48,791475.0],["2020-07-06",6.04,6.4,5.64,6.24,1534625.0],["2020-07-07",6.24,6.56,6.2,6.36,720825.0],["2020-07-08",6.52,6.56,6.12,6.16,908425.0],["2020-07-09",6.16,6.28,5.88,5.96,606750.0],["2020-07-10",6.0,6.2,5.88,6.12,689100.0],["2020-07-13",6.24,6.52,6.0,6.04,1517325.0],["2020-07-14",6.0,6.2,5.88,6.08,669450.0],["2020-07-15",6.2,6.52,6.12,6.32,1167175.0],["2020-07-16",6.36,6.4,6.04,6.2,728975.0],["2020-07-17",6.28,6.36,6.08,6.24,864600.0],["2020-07-20",6.32,6.32,5.96,6.08,870250.0],["2020-07-21",5.68,5.84,5.44,5.52,2128450.0],["2020-07-22",5.56,5.6,5.4,5.48,921250.0],["2020-07-23",5.48,5.48,5.12,5.28,984400.0],["2020-07-24",5.2,5.36,5.04,5.36,625250.0],["2020-07-27",5.36,5.52,5.28,5.32,528200.0],["2020-07-28",5.36,5.6,5.32,5.44,1283750.0],["2020-07-29",5.48,5.52,5.2,5.24,835000.0],["2020-07-30",5.24,5.24,5.08,5.12,726225.0],["2020-07-31",5.16,5.24,4.84,4.92,1058300.0],["2020-08-03",4.92,5.12,4.8,5.12,678150.0],["2020-08-04",5.08,5.24,5.0,5.2,648200.0],["2020-08-05",5.28,5.28,5.16,5.24,345925.0],["2020-08-06",5.16,5.2,4.92,5.0,544275.0],["2020-08-07",5.04,5.08,4.96,5.08,534025.0],["2020-08-10",5.08,5.36,5.0,5.36,1041575.0],["2020-08-11",5.4,5.58,5.28,5.32,747900.0],["2020-08-12",5.32,5.6,5.32,5.4,584175.0],["2020-08-13",5.36,5.68,5.32,5.56,636125.0],["2020-08-14",5.64,5.92,5.44,5.88,1376050.0],["2020-08-17",5.88,6.12,5.72,5.8,1138600.0],["2020-08-18",5.76,5.88,5.68,5.84,611050.0],["2020-08-19",5.8,5.92,5.48,5.48,576550.0],["2020-08-20",5.52,5.56,5.2,5.32,630275.0],["2020-08-21",5.24,5.28,5.08,5.16,462075.0],["2020-08-24",5.16,5.2,5.0,5.12,586400.0],["2020-08-25",5.08,5.26,5.0,5.16,404575.0],["2020-08-26",5.16,5.2,5.0,5.08,245275.0],["2020-08-27",5.08,5.152,4.96,5.04,420800.0],["2020-08-28",5.0,5.3,5.0,5.12,789025.0],["2020-08-31",5.12,5.2,4.92,5.04,675350.0],["2020-09-01",5.0,5.04,4.84,4.92,434350.0],["2020-09-02",4.88,4.928,4.64,4.72,733950.0],["2020-09-03",4.68,4.8,4.44,4.6,677925.0],["2020-09-04",4.56,4.64,4.2,4.6,667100.0],["2020-09-08",4.56,4.6,4.4,4.48,422425.0],["2020-09-09",4.48,4.56,4.36,4.36,351325.0],["2020-09-10",4.4,4.56,4.32,4.52,546975.0],["2020-09-11",4.48,4.6,4.24,4.24,455000.0],["2020-09-14",4.32,4.4,4.24,4.28,394250.0],["2020-09-15",4.32,4.32,4.16,4.3,507375.0],["2020-09-16",4.32,4.76,4.28,4.64,997950.0],["2020-09-17",4.56,4.68,4.44,4.52,486950.0],["2020-09-18",4.56,4.64,4.44,4.56,509250.0],["2020-09-21",4.48,5.0,4.36,4.76,1072275.0],["2020-09-22",4.8,4.96,4.56,4.76,957125.0],["2020-09-23",4.72,4.784,4.36,4.44,634450.0],["2020-09-24",4.4,4.44,4.2,4.32,434750.0],["2020-09-25",4.32,4.32,4.16,4.2,479625.0],["2020-09-28",4.28,4.28,4.04,4.04,619225.0],["2020-09-29",4.04,4.36,4.04,4.2,548250.0],["2020-09-30",4.16,4.38,4.16,4.2,459675.0],["2020-10-01",4.2,4.28,4.16,4.2,439900.0],["2020-10-02",4.08,4.22,4.08,4.12,290575.0],["2020-10-05",4.12,4.36,4.08,4.28,844500.0],["2020-10-06",4.32,4.48,4.2,4.24,674625.0],["2020-10-07",4.24,4.64,4.2,4.52,1036575.0],["2020-10-08",4.52,5.16,4.52,5.04,1470450.0],["2020-10-09",5.28,5.4,4.68,4.84,1583100.0],["2020-10-12",4.8,5.16,4.72,4.96,923950.0],["2020-10-13",5.04,5.12,4.76,5.08,665350.0],["2020-10-14",5.08,5.08,4.72,4.8,512350.0],["2020-10-15",4.64,4.84,4.6,4.76,406250.0],["2020-10-16",4.8,4.84,4.64,4.72,579050.0],["2020-10-19",4.72,5.156,4.64,5.0,1163000.0],["2020-10-20",5.08,5.08,4.8,4.88,749775.0],["2020-10-21",4.88,5.12,4.8,4.96,845500.0],["2020-10-22",5.0,5.2,4.88,5.0,843500.0],["2020-10-23",5.08,5.12,4.92,5.04,636600.0],["2020-10-26",4.96,5.04,4.8,4.88,643050.0],["2020-10-27",4.84,5.0,4.8,4.88,419075.0],["2020-10-28",4.8,5.0,4.72,4.76,532700.0],["2020-10-29",4.76,4.92,4.68,4.88,549925.0],["2020-10-30",4.8,4.92,4.6,4.8,684250.0],["2020-11-02",4.88,5.4,4.8,5.28,1631750.0],["2020-11-03",5.36,5.56,5.0,5.36,1474200.0],["2020-11-04",5.2,5.36,4.88,4.96,1042275.0],["2020-11-05",5.34,5.76,5.02,5.6,3222950.0],["2020-11-06",6.0,7.88,5.96,6.6,7887400.0],["2020-11-09",7.84,8.4,6.28,6.4,4841950.0],["2020-11-10",5.42,5.44,4.88,4.92,4613200.0],["2020-11-11",4.9,5.04,4.8,4.92,2320175.0],["2020-11-12",4.88,4.96,4.52,4.6,3274525.0],["2020-11-13",4.68,4.716,4.44,4.52,4184050.0],["2020-11-16",4.64,4.72,4.44,4.52,1930450.0],["2020-11-17",4.52,4.72,4.52,4.72,1443350.0],["2020-11-18",4.68,4.76,4.52,4.52,1467100.0],["2020-11-19",4.52,4.56,4.44,4.48,1680575.0],["2020-11-20",4.48,4.496,4.32,4.48,2078475.0],["2020-11-23",4.48,4.528,4.28,4.48,2705225.0],["2020-11-24",4.72,5.0,4.56,4.88,3984675.0],["2020-11-25",4.8,4.92,4.6,4.88,1748175.0],["2020-11-27",4.92,5.4,4.84,5.32,3276425.0],["2020-11-30",5.36,5.72,4.88,5.64,8075800.0],["2020-12-01",5.8,5.88,5.04,5.12,4705775.0],["2020-12-02",5.2,5.6,5.12,5.6,3271900.0],["2020-12-03",5.592,6.08,5.4,6.0,4954475.0],["2020-12-04",6.012,6.28,5.72,5.8,4916025.0],["2020-12-07",5.72,6.12,5.52,5.84,3338000.0],["2020-12-08",5.8,6.0,5.68,5.84,1595050.0],["2020-12-09",5.92,5.92,5.32,5.48,2135500.0],["2020-12-10",5.36,5.6,5.32,5.56,1352750.0],["2020-12-11",5.52,5.6,5.36,5.48,1144800.0],["2020-12-14",5.48,5.52,5.16,5.16,1570175.0],["2020-12-15",5.24,5.68,5.12,5.68,2132350.0],["2020-12-16",5.76,5.8,5.4,5.72,1939775.0],["2020-12-17",5.6,5.8,5.44,5.68,1067125.0],["2020-12-18",5.6,5.88,5.52,5.52,1364875.0],["2020-12-21",5.44,5.52,5.24,5.36,1284150.0],["2020-12-22",5.4,5.56,5.28,5.48,1054675.0],["2020-12-23",5.52,6.08,5.36,5.84,3295925.0],["2020-12-24",5.88,5.96,5.56,5.68,1101950.0],["2020-12-28",5.68,5.88,5.56,5.6,1037350.0],["2020-12-29",5.6,5.68,5.32,5.44,1457700.0],["2020-12-30",5.44,5.6,5.36,5.48,1094575.0],["2020-12-31",5.48,5.48,5.24,5.32,1228425.0],["2021-01-04",5.44,5.84,5.32,5.84,2165250.0],["2021-01-05",5.96,6.2,5.76,6.2,2255900.0],["2021-01-06",6.72,7.4,6.56,6.8,6486000.0],["2021-01-07",7.36,7.56,6.64,6.84,4774225.0],["2021-01-08",6.96,7.0,6.36,6.8,2858600.0],["2021-01-11",6.84,7.32,6.76,7.08,3578775.0],["2021-01-12",6.24,6.64,6.04,6.32,5147925.0],["2021-01-13",6.36,6.68,6.28,6.6,2957750.0],["2021-01-14",6.72,7.28,6.68,7.2,4988775.0],["2021-01-15",7.44,8.0,7.04,7.2,5295850.0],["2021-01-19",7.4,7.48,6.8,7.32,3035350.0],["2021-01-20",7.2,7.4,6.84,7.2,2554050.0],["2021-01-21",7.16,7.24,6.8,6.96,2540175.0],["2021-01-22",6.84,7.0,6.64,6.88,1579075.0],["2021-01-25",7.0,7.16,6.44,6.52,3655575.0],["2021-01-26",6.64,7.36,6.52,7.28,4927650.0],["2021-01-27",6.84,7.58,6.8,7.08,3716700.0],["2021-01-28",7.0,8.52,7.0,7.64,6874225.0],["2021-01-29",7.608,8.0,7.08,7.32,5685375.0],["2021-02-01",7.52,7.6,7.04,7.28,2834100.0],["2021-02-02",7.32,7.84,7.16,7.8,4120475.0],["2021-02-03",8.16,10.0,8.08,9.44,13528825.0],["2021-02-04",9.6,10.32,8.96,9.64,5721375.0],["2021-02-05",9.92,9.92,9.24,9.36,3302825.0],["2021-02-08",10.16,13.48,9.92,13.2,13959900.0],["2021-02-09",14.2,19.9,13.6,17.48,31794450.0],["2021-02-10",23.6,25.24,18.96,24.0,35801250.0],["2021-02-11",25.8,25.8,14.24,14.68,34377275.0],["2021-02-12",13.6,18.4,12.56,15.0,24390350.0],["2021-02-16",16.24,17.0,15.4,16.72,9012575.0],["2021-02-17",15.68,16.0,14.6,14.92,6135600.0],["2021-02-18",14.72,15.34,13.48,13.64,5010725.0],["2021-02-19",13.92,14.76,13.54,14.08,4257575.0],["2021-02-22",13.56,14.28,13.04,13.04,4111800.0],["2021-02-23",12.0,12.28,10.36,12.16,5635700.0],["2021-02-24",12.48,13.72,12.2,13.44,3180425.0],["2021-02-25",13.72,13.72,12.16,12.32,3984900.0],["2021-02-26",12.16,12.84,11.68,12.12,2787375.0],["2021-03-01",12.64,12.92,12.16,12.6,2477650.0],["2021-03-02",12.84,14.14,12.68,12.8,3526625.0],["2021-03-03",13.08,13.2,11.88,12.24,2675750.0],["2021-03-04",12.2,12.28,10.48,11.28,3812025.0],["2021-03-05",11.52,11.52,9.52,10.72,3004325.0],["2021-03-08",11.08,11.68,10.52,11.32,1900925.0],["2021-03-09",11.68,12.76,11.52,12.36,2924975.0],["2021-03-10",12.96,13.0,11.24,11.56,3644275.0],["2021-03-11",15.92,16.16,14.24,16.16,24848350.0],["2021-03-12",15.12,18.2,14.84,17.76,15328625.0],["2021-03-15",17.52,18.72,16.64,17.6,10201525.0],["2021-03-16",17.72,18.16,15.72,16.36,5275050.0],["2021-03-17",15.68,16.8,15.6,16.6,2903750.0],["2021-03-18",16.44,17.12,15.24,15.36,3995500.0],["2021-03-19",15.64,16.14,15.16,15.96,2902000.0],["2021-03-22",16.0,16.24,14.92,15.12,2756100.0],["2021-03-23",14.84,15.28,14.2,14.6,3164575.0],["2021-03-24",14.6,14.88,13.88,14.0,2991750.0],["2021-03-25",13.32,14.74,13.24,14.64,2663275.0],["2021-03-26",14.76,14.8,13.54,14.0,2321000.0],["2021-03-29",14.12,14.72,13.2,13.24,2938350.0],["2021-03-30",13.04,13.76,12.88,13.64,1823100.0],["2021-03-31",14.12,14.32,13.72,13.88,2199275.0],["2021-04-01",14.2,14.32,13.56,13.76,1841850.0],["2021-04-05",14.052,14.12,13.44,13.96,1994725.0],["2021-04-06",14.0,14.04,13.04,13.2,2840500.0],["2021-04-07",13.16,13.2,12.56,12.64,1883525.0],["2021-04-08",12.8,13.04,12.32,12.6,1902775.0],["2021-04-09",12.6,13.04,12.2,12.2,2099150.0],["2021-04-12",12.0,12.08,11.0,11.08,4431675.0],["2021-04-13",9.88,11.68,9.76,11.66,4382125.0],["2021-04-14",11.0,11.2,10.28,10.4,3161300.0],["2021-04-15",10.6,10.8,9.8,9.92,2528875.0],["2021-04-16",9.88,10.32,9.44,10.08,2602450.0],["2021-04-19",9.92,10.88,9.76,10.4,2810600.0],["2021-04-20",10.612,10.68,9.28,9.36,3071300.0],["2021-04-21",9.2,10.2,9.04,10.2,1664850.0],["2021-04-22",10.2,10.48,9.84,10.08,1870125.0],["2021-04-23",10.08,10.6,9.96,10.56,1373350.0],["2021-04-26",10.72,10.92,10.32,10.8,1445450.0],["2021-04-27",10.96,11.128,10.4,10.48,1434450.0],["2021-04-28",10.48,11.56,10.208,11.44,2358000.0],["2021-04-29",11.44,11.48,10.56,10.92,2080450.0],["2021-04-30",10.68,11.12,10.456,10.62,1487525.0],["2021-05-03",10.6,10.6,10.0,10.12,1733425.0],["2021-05-04",9.92,10.248,9.56,10.24,1493725.0],["2021-05-05",10.12,10.48,9.92,10.4,1589250.0],["2021-05-06",10.24,10.48,9.68,9.76,1786225.0],["2021-05-07",9.84,11.2,9.8,11.0,3024925.0],["2021-05-10",10.96,11.12,10.0,10.04,2703075.0],["2021-05-11",9.8,10.68,9.6,10.56,1669900.0],["2021-05-12",10.44,10.74,10.0,10.04,1564375.0],["2021-05-13",10.188,10.56,9.488,9.72,1723250.0],["2021-05-14",9.68,10.08,9.52,9.68,1610575.0],["2021-05-17",9.72,10.48,9.64,10.32,1348000.0],["2021-05-18",10.34,11.0,10.24,10.76,1231725.0],["2021-05-19",10.44,10.64,10.2,10.56,1073075.0],["2021-05-20",10.56,10.88,10.36,10.68,960000.0],["2021-05-21",10.84,11.04,10.6,10.92,1000950.0],["2021-05-24",10.76,10.88,10.44,10.76,983000.0],["2021-05-25",10.76,11.32,10.76,10.92,1808400.0],["2021-05-26",10.84,11.44,10.62,11.28,1512650.0],["2021-05-27",11.52,11.6,11.08,11.6,1448625.0],["2021-05-28",11.64,12.96,11.56,12.84,5533950.0],["2021-06-01",12.68,12.8,11.68,11.76,3458500.0],["2021-06-02",11.92,12.76,11.88,12.76,2413750.0],["2021-06-03",12.88,13.8,12.84,12.96,3225200.0],["2021-06-04",13.26,13.272,12.24,12.32,1670250.0],["2021-06-07",12.44,13.12,12.24,12.96,1644025.0],["2021-06-08",13.056,13.16,12.52,13.04,1673375.0],["2021-06-09",13.0,14.08,12.848,13.08,3063525.0],["2021-06-10",13.2,13.4,12.4,12.64,1588475.0],["2021-06-11",12.68,13.0,12.6,12.72,1265450.0],["2021-06-14",12.68,13.2,12.36,12.56,1452375.0],["2021-06-15",12.44,12.84,12.2,12.32,1410475.0],["2021-06-16",12.24,12.56,11.92,12.16,1366800.0],["2021-06-17",12.052,12.7,12.04,12.16,1156875.0],["2021-06-18",12.24,12.352,11.52,11.64,1306225.0],["2021-06-21",11.772,11.772,11.2,11.68,1214450.0],["2021-06-22",11.576,11.772,11.24,11.4,822800.0],["2021-06-23",11.56,12.0,11.488,11.88,855650.0],["2021-06-24",12.0,12.52,11.92,12.28,1222350.0],["2021-06-25",12.2,12.352,11.76,11.76,1054750.0],["2021-06-28",11.76,12.2,11.56,11.68,1248575.0],["2021-06-29",11.796,12.16,11.32,11.44,1182625.0],["2021-06-30",11.4,11.8,11.2,11.44,1021500.0],["2021-07-01",11.444,11.512,10.84,11.32,1383550.0],["2021-07-02",11.24,11.48,10.8,10.92,956375.0],["2021-07-06",10.92,11.36,10.48,10.52,1542625.0],["2021-07-07",10.532,10.68,10.08,10.4,1085925.0],["2021-07-08",10.16,10.64,10.12,10.52,934175.0],["2021-07-09",10.6,10.68,10.24,10.56,907900.0],["2021-07-12",10.64,10.84,10.24,10.6,1060125.0],["2021-07-13",11.56,12.52,11.36,11.76,6196050.0],["2021-07-14",12.16,12.16,10.48,10.56,2804675.0],["2021-07-15",10.7,11.0,10.36,10.68,1189400.0],["2021-07-16",10.64,10.716,9.92,10.08,1653575.0],["2021-07-19",9.8,10.4,9.64,10.08,1352100.0],["2021-07-20",10.16,10.32,9.64,10.28,1197300.0],["2021-07-21",10.212,10.72,10.12,10.48,1229975.0],["2021-07-22",10.52,10.52,9.92,10.0,1303850.0],["2021-07-23",10.08,10.08,9.72,9.84,1014725.0],["2021-07-26",9.88,10.52,9.76,10.32,1213300.0],["2021-07-27",10.24,10.32,9.64,9.84,1258975.0],["2021-07-28",10.12,11.04,10.0,10.92,2340925.0],["2021-07-29",10.88,11.0,10.4,10.6,1256450.0],["2021-07-30",10.4,10.86,10.32,10.48,725900.0],["2021-08-02",10.508,10.764,10.36,10.36,538175.0],["2021-08-03",10.48,10.48,10.16,10.32,1054900.0],["2021-08-04",10.2,10.48,9.88,9.96,1453150.0],["2021-08-05",9.96,10.92,9.876,10.68,1514200.0],["2021-08-06",10.76,10.88,10.36,10.76,900475.0],["2021-08-09",10.608,11.0,10.34,10.96,1030975.0],["2021-08-10",10.96,11.2,10.52,10.92,1383775.0],["2021-08-11",10.92,10.96,10.6,10.76,867975.0],["2021-08-12",10.76,10.76,10.48,10.72,705975.0],["2021-08-13",10.7,11.68,10.4,11.6,2617125.0],["2021-08-16",11.2,11.28,9.92,9.92,2402000.0],["2021-08-17",9.96,10.12,9.76,9.84,1276750.0],["2021-08-18",9.96,10.28,9.36,9.76,1749975.0],["2021-08-19",9.64,9.76,9.24,9.4,1526775.0],["2021-08-20",9.28,9.68,9.2,9.44,1093250.0],["2021-08-23",9.56,10.2,9.48,10.16,1447825.0],["2021-08-24",10.16,10.6,9.92,10.6,1588800.0],["2021-08-25",10.396,10.84,10.12,10.36,1935050.0],["2021-08-26",10.28,10.86,10.136,10.2,1810900.0],["2021-08-27",10.24,10.68,10.08,10.48,1335550.0],["2021-08-30",10.52,10.56,10.04,10.32,1118800.0],["2021-08-31",10.296,11.0,10.248,10.68,1324050.0],["2021-09-01",10.644,11.12,10.32,10.44,1151725.0],["2021-09-02",10.6,11.08,10.4,10.96,1352775.0],["2021-09-03",10.92,11.116,10.52,10.6,1056800.0],["2021-09-07",10.52,10.92,10.44,10.44,1437750.0],["2021-09-08",10.48,10.54,10.04,10.16,1334975.0],["2021-09-09",10.16,10.48,10.08,10.2,1300700.0],["2021-09-10",10.264,10.264,9.8,9.84,1334200.0],["2021-09-13",9.88,10.04,9.52,9.88,938350.0],["2021-09-14",9.88,10.0,9.48,9.6,839175.0],["2021-09-15",9.552,9.94,9.48,9.68,1246375.0],["2021-09-16",9.648,9.92,9.44,9.6,1069825.0],["2021-09-17",9.6,9.84,9.4,9.6,1603200.0],["2021-09-20",9.3,9.44,9.04,9.28,1508975.0],["2021-09-21",9.32,9.56,9.092,9.28,1350000.0],["2021-09-22",9.392,9.68,9.32,9.64,1361275.0],["2021-09-23",9.72,10.16,9.72,10.0,1588600.0],["2021-09-24",9.84,9.928,9.6,9.68,736150.0],["2021-09-27",9.64,10.08,9.48,9.84,1348450.0],["2021-09-28",9.76,9.964,9.48,9.52,1583050.0],["2021-09-29",9.56,9.64,9.24,9.24,1246475.0],["2021-09-30",9.32,9.4,9.12,9.2,1183950.0],["2021-10-01",9.24,9.3,8.88,9.08,1411425.0],["2021-10-04",8.92,9.0,8.68,8.8,1393450.0],["2021-10-05",8.784,9.36,8.74,9.16,1144475.0],["2021-10-06",9.0,9.32,8.856,9.2,913200.0],["2021-10-07",9.24,9.52,8.96,9.12,1363100.0],["2021-10-08",9.12,9.36,9.0,9.0,893950.0],["2021-10-11",8.928,9.08,8.84,8.88,812000.0],["2021-10-12",8.92,9.24,8.88,8.96,896875.0],["2021-10-13",8.96,9.12,8.92,9.0,728775.0],["2021-10-14",9.04,9.6,9.04,9.2,1432225.0],["2021-10-15",9.24,9.28,8.88,8.96,952275.0],["2021-10-18",8.88,9.08,8.8,8.84,1099750.0],["2021-10-19",8.84,9.48,8.8,9.44,2264575.0],["2021-10-20",9.4,9.72,9.04,9.52,1849125.0],["2021-10-21",9.4,10.12,9.36,9.76,1886550.0],["2021-10-22",9.6,9.68,9.16,9.36,1321150.0],["2021-10-25",9.28,9.48,9.16,9.28,1572725.0],["2021-10-26",9.24,9.4,9.0,9.08,1710725.0],["2021-10-27",9.04,9.28,8.92,8.96,975825.0],["2021-10-28",8.96,9.16,8.84,9.08,1252975.0],["2021-10-29",9.0,9.16,8.8,8.84,1464750.0],["2021-11-01",8.88,9.44,8.8,9.2,1504000.0],["2021-11-02",9.2,9.3,8.96,9.08,1022200.0],["2021-11-03",9.0,9.56,8.96,9.32,978050.0],["2021-11-04",9.4,9.6,9.24,9.24,1088900.0],["2021-11-05",9.2,9.28,8.84,9.12,1915675.0],["2021-11-08",9.2,10.0,9.16,9.92,3433600.0],["2021-11-09",9.76,9.8,9.2,9.36,3410250.0],["2021-11-10",9.2,9.4,8.92,8.96,3111100.0],["2021-11-11",9.04,9.16,8.84,8.84,3157850.0],["2021-11-12",9.04,9.48,8.76,9.32,6977725.0],["2021-11-15",9.404,10.2,9.28,9.52,4395400.0],["2021-11-16",9.56,9.6,9.12,9.4,2241150.0],["2021-11-17",9.28,9.52,8.88,8.88,2163900.0],["2021-11-18",8.92,8.96,7.96,8.06,3196000.0],["2021-11-19",8.2,8.28,7.96,8.0,1850100.0],["2021-11-22",8.08,8.08,7.32,7.44,3538450.0],["2021-11-23",7.76,8.56,7.76,8.12,3575875.0],["2021-11-24",8.08,8.72,7.84,8.64,2014800.0],["2021-11-26",8.24,8.76,8.24,8.64,1437800.0],["2021-11-29",8.64,8.68,8.0,8.04,2228450.0],["2021-11-30",8.0,8.36,7.72,8.16,2058525.0],["2021-12-01",8.2,8.36,7.6,7.6,2062825.0],["2021-12-02",7.64,7.92,7.48,7.8,1545575.0],["2021-12-03",7.8,7.84,7.2,7.28,2110525.0],["2021-12-06",7.16,7.58,6.84,7.48,2601875.0],["2021-12-07",7.56,8.2,7.56,8.0,1968475.0],["2021-12-08",7.92,8.52,7.86,8.28,1869100.0],["2021-12-09",8.12,8.4,8.04,8.12,1001900.0],["2021-12-10",8.0,8.32,7.72,7.72,940825.0],["2021-12-13",7.72,7.76,7.36,7.56,1447650.0],["2021-12-14",7.432,7.6,7.16,7.2,1848100.0],["2021-12-15",7.2,7.4,6.88,7.28,1516825.0],["2021-12-16",7.36,7.52,7.16,7.24,1675175.0],["2021-12-17",7.16,7.68,7.02,7.6,1642900.0],["2021-12-20",7.4,7.48,7.08,7.36,1959050.0],["2021-12-21",7.44,7.96,7.36,7.84,2035625.0],["2021-12-22",7.68,7.88,7.52,7.8,1678525.0],["2021-12-23",7.72,8.12,7.68,8.0,1167750.0],["2021-12-27",7.98,7.98,7.72,7.76,545550.0],["2021-12-28",7.772,7.84,7.4,7.4,781225.0],["2021-12-29",7.44,7.48,7.12,7.12,1660550.0],["2021-12-30",7.16,7.52,7.12,7.12,1634425.0],["2021-12-31",7.16,7.4,7.0,7.0,1082400.0],["2022-01-03",7.04,7.42,6.9,7.32,1257525.0],["2022-01-04",7.2,7.24,6.84,6.88,1509350.0],["2022-01-05",6.92,7.12,6.48,6.56,1497150.0],["2022-01-06",6.66,6.7,6.32,6.4,1796325.0],["2022-01-07",6.4,6.92,6.384,6.48,1463300.0],["2022-01-10",6.708,6.96,6.6,6.92,2479650.0],["2022-01-11",6.92,7.2,6.56,6.96,2493075.0],["2022-01-12",7.04,7.2,6.8,6.84,1529025.0],["2022-01-13",6.84,7.0,6.6,6.64,1280450.0],["2022-01-14",6.544,6.664,6.4,6.56,1158700.0],["2022-01-18",6.52,6.584,6.2,6.2,1132575.0],["2022-01-19",6.24,6.44,6.16,6.16,1199925.0],["2022-01-20",6.28,6.52,6.08,6.08,1058350.0],["2022-01-21",6.04,6.08,5.68,5.76,1708125.0],["2022-01-24",5.48,5.84,5.2,5.84,1809700.0],["2022-01-25",5.68,5.8,5.4,5.6,1166625.0],["2022-01-26",5.748,5.8,5.36,5.48,1155400.0],["2022-01-27",5.56,5.62,5.2,5.24,1055875.0],["2022-01-28",5.32,5.6,5.2,5.6,1526200.0],["2022-01-31",5.64,6.08,5.6,5.96,1519675.0],["2022-02-01",6.12,6.44,5.94,6.44,1488350.0],["2022-02-02",6.48,6.48,6.08,6.12,877125.0],["2022-02-03",6.04,6.108,5.76,5.8,806625.0],["2022-02-04",5.8,6.16,5.8,6.08,766850.0],["2022-02-07",6.08,6.36,6.04,6.2,803350.0],["2022-02-08",6.16,6.32,6.044,6.32,800075.0],["2022-02-09",6.48,6.76,6.4,6.68,1362100.0],["2022-02-10",6.6,6.88,6.448,6.64,1344675.0],["2022-02-11",6.64,6.96,6.52,6.88,2458575.0],["2022-02-14",6.68,6.9,6.36,6.4,1429775.0],["2022-02-15",6.52,6.84,6.48,6.84,1540775.0],["2022-02-16",6.76,6.96,6.6,6.72,1293750.0],["2022-02-17",6.72,6.76,6.4,6.4,659075.0],["2022-02-18",6.44,6.448,6.092,6.12,865825.0],["2022-02-22",6.08,6.12,5.76,5.84,1032675.0],["2022-02-23",5.92,6.04,5.6,5.6,801250.0],["2022-02-24",5.28,5.92,5.2,5.92,1037750.0],["2022-02-25",5.92,6.0,5.72,5.96,618050.0],["2022-02-28",5.848,6.08,5.76,5.96,1031175.0],["2022-03-01",6.08,6.08,5.72,5.88,645575.0],["2022-03-02",5.88,6.0,5.688,5.88,661775.0],["2022-03-03",5.92,5.92,5.6,5.64,785325.0],["2022-03-04",5.6,5.668,5.4,5.52,666825.0],["2022-03-07",5.44,5.64,5.236,5.24,899675.0],["2022-03-08",5.32,5.624,5.08,5.44,955775.0],["2022-03-09",5.6,5.8,5.56,5.72,744325.0],["2022-03-10",5.6,5.68,5.44,5.6,601650.0],["2022-03-11",5.6,5.64,5.36,5.36,490325.0],["2022-03-14",5.32,5.44,5.12,5.2,1041875.0],["2022-03-15",5.2,5.48,5.156,5.48,834250.0],["2022-03-16",5.52,5.72,5.44,5.68,1424600.0],["2022-03-17",5.56,6.0,5.56,5.96,1041950.0],["2022-03-18",5.88,6.2,5.84,6.08,1174575.0],["2022-03-21",6.04,6.2,5.86,5.96,1168250.0],["2022-03-22",6.0,6.32,5.9,6.28,886575.0],["2022-03-23",6.28,6.56,6.04,6.08,1806400.0],["2022-03-24",6.12,6.72,5.992,6.68,2731250.0],["2022-03-25",7.04,7.12,6.6,7.04,3352875.0],["2022-03-28",6.76,6.88,6.4,6.8,1953775.0],["2022-03-29",6.92,7.2,6.68,7.08,2053575.0],["2022-03-30",7.08,7.48,6.84,6.92,2589450.0],["2022-03-31",6.96,7.0,6.64,6.64,1512625.0],["2022-04-01",6.76,7.08,6.64,6.72,2351900.0],["2022-04-04",6.8,6.996,6.56,6.92,1640525.0],["2022-04-05",6.848,7.04,6.58,6.64,1244075.0],["2022-04-06",6.72,6.76,6.32,6.44,2195750.0],["2022-04-07",6.44,6.44,5.96,6.04,1231375.0],["2022-04-08",6.04,6.08,5.84,5.92,869675.0],["2022-04-11",5.88,6.04,5.76,5.96,1536300.0],["2022-04-12",6.36,6.8,6.28,6.6,2305075.0],["2022-04-13",6.56,7.28,6.52,7.24,1257375.0],["2022-04-14",7.16,7.16,6.892,6.96,1258200.0],["2022-04-18",6.96,6.96,6.48,6.52,1051650.0],["2022-04-19",6.56,6.64,6.36,6.4,1005575.0],["2022-04-20",6.4,6.44,6.2,6.32,979775.0],["2022-04-21",6.32,6.44,6.0,6.08,1250875.0],["2022-04-22",6.04,6.2,5.78,5.84,1224250.0],["2022-04-25",5.72,5.88,5.64,5.72,1028050.0],["2022-04-26",5.72,5.76,5.52,5.6,1823975.0],["2022-04-27",5.64,5.72,5.46,5.6,1642300.0],["2022-04-28",5.64,5.84,5.4,5.72,1421450.0],["2022-04-29",5.64,5.96,5.6,5.64,854825.0],["2022-05-02",5.6,5.96,5.52,5.96,2069975.0],["2022-05-03",5.88,6.028,5.68,5.76,1681700.0],["2022-05-04",5.76,5.96,5.48,5.92,1753150.0],["2022-05-05",5.84,5.88,5.44,5.48,1327950.0],["2022-05-06",5.48,5.52,5.2,5.36,1654775.0],["2022-05-09",5.28,5.32,4.88,4.92,1459325.0],["2022-05-10",5.08,5.2,4.82,4.96,2579425.0],["2022-05-11",4.88,5.04,4.56,4.56,1422675.0],["2022-05-12",4.48,4.8,4.4,4.6,1947275.0],["2022-05-13",4.76,5.04,4.688,4.92,2728125.0],["2022-05-16",4.88,5.24,4.8,5.12,2254350.0],["2022-05-17",5.28,5.4,5.16,5.32,1299425.0],["2022-05-18",5.28,5.32,4.84,4.84,1324875.0],["2022-05-19",4.84,5.08,4.72,5.0,872825.0],["2022-05-20",5.04,5.12,4.72,4.84,1167075.0],["2022-05-23",4.8,4.84,4.6,4.6,1264225.0],["2022-05-24",4.6,4.76,4.44,4.56,1155300.0],["2022-05-25",4.48,4.68,4.48,4.6,1362175.0],["2022-05-26",4.56,4.88,4.56,4.84,915325.0],["2022-05-27",4.72,4.8,4.52,4.64,1178825.0],["2022-05-31",4.76,4.76,4.56,4.6,986700.0],["2022-06-01",4.6,4.7,4.4,4.44,821675.0],["2022-06-02",4.44,4.68,4.32,4.52,1175025.0],["2022-06-03",4.56,4.6,4.44,4.48,832325.0],["2022-06-06",4.52,4.54,4.28,4.32,862175.0],["2022-06-07",4.28,4.56,4.28,4.56,595900.0],["2022-06-08",4.52,4.72,4.48,4.56,655250.0],["2022-06-09",4.48,4.6,4.28,4.32,733800.0],["2022-06-10",4.28,4.32,4.12,4.2,784925.0],["2022-06-13",3.96,4.0,3.76,3.76,673650.0],["2022-06-14",3.732,3.848,3.688,3.732,512100.0],["2022-06-15",3.756,3.956,3.688,3.908,501625.0],["2022-06-16",3.8,3.872,3.64,3.676,428875.0],["2022-06-17",3.644,3.872,3.644,3.764,216350.0],["2022-06-21",3.88,3.88,3.76,3.76,298875.0],["2022-06-22",3.752,3.86,3.708,3.72,242700.0],["2022-06-23",3.72,3.976,3.716,3.944,312275.0],["2022-06-24",4.0,4.28,3.988,4.24,719700.0],["2022-06-27",4.28,4.36,4.12,4.36,459750.0],["2022-06-28",4.44,4.48,4.04,4.04,512775.0],["2022-06-29",4.04,4.04,3.84,3.88,403800.0],["2022-06-30",3.8,3.804,3.64,3.668,171775.0],["2022-07-01",3.704,3.808,3.684,3.76,101900.0],["2022-07-05",3.68,3.852,3.6,3.82,202100.0],["2022-07-06",3.78,4.12,3.76,4.0,284300.0],["2022-07-07",4.04,4.2,4.0,4.2,398200.0],["2022-07-08",4.16,4.2,4.04,4.2,369925.0],["2022-07-11",4.12,4.184,4.0,4.08,326600.0],["2022-07-12",4.08,4.4,4.06,4.28,340950.0],["2022-07-13",4.24,4.4,4.16,4.32,643500.0],["2022-07-14",4.2,4.28,3.8,4.2,1520100.0],["2022-07-15",4.24,4.28,4.0,4.06,446700.0],["2022-07-18",4.04,4.4,4.04,4.24,1228375.0],["2022-07-19",4.4,4.48,4.24,4.32,656525.0],["2022-07-20",4.32,4.8,4.26,4.64,1530250.0],["2022-07-21",4.72,4.72,4.4,4.44,540450.0],["2022-07-22",4.44,4.52,4.12,4.2,835200.0],["2022-07-25",4.2,4.24,4.04,4.16,833075.0],["2022-07-26",4.12,4.16,4.0,4.04,171350.0],["2022-07-27",4.04,4.12,4.0,4.08,158600.0],["2022-07-28",4.08,4.28,4.04,4.24,359600.0],["2022-07-29",4.16,4.32,4.08,4.28,389575.0],["2022-08-01",4.28,4.32,4.2,4.28,293925.0],["2022-08-02",4.24,4.56,4.2,4.52,525225.0],["2022-08-03",4.52,4.64,4.44,4.52,234975.0],["2022-08-04",4.56,4.6,4.32,4.4,326650.0],["2022-08-05",4.32,4.48,4.248,4.44,249425.0],["2022-08-08",4.48,4.8,4.36,4.76,855925.0],["2022-08-09",4.68,4.72,4.32,4.36,351150.0],["2022-08-10",4.48,4.56,4.32,4.52,353975.0],["2022-08-11",4.56,4.8,4.44,4.44,516900.0],["2022-08-12",4.52,4.72,4.468,4.72,283850.0],["2022-08-15",4.68,5.08,4.56,4.96,1127175.0],["2022-08-16",4.96,4.96,4.68,4.76,729775.0],["2022-08-17",4.68,4.88,4.56,4.56,704525.0],["2022-08-18",4.56,4.6,4.36,4.4,491850.0],["2022-08-19",4.36,4.4,4.04,4.12,1120850.0],["2022-08-22",4.12,4.148,4.0,4.12,523025.0],["2022-08-23",4.08,4.24,4.04,4.12,510650.0],["2022-08-24",4.12,4.4,4.08,4.36,510650.0],["2022-08-25",4.44,4.68,4.36,4.56,640825.0],["2022-08-26",4.6,4.68,4.32,4.36,431050.0],["2022-08-29",4.24,4.44,4.212,4.44,226225.0],["2022-08-30",4.4,4.44,4.16,4.2,248500.0],["2022-08-31",4.24,4.34,4.2,4.28,208325.0],["2022-09-01",4.2,4.24,4.04,4.16,243400.0],["2022-09-02",4.2,4.32,4.1,4.12,244700.0],["2022-09-06",4.08,4.16,4.04,4.04,224250.0],["2022-09-07",4.08,4.08,4.0,4.04,272225.0],["2022-09-08",4.0,4.16,4.0,4.16,193450.0],["2022-09-09",4.16,4.4,4.16,4.24,300000.0],["2022-09-12",4.24,4.44,4.24,4.4,206575.0],["2022-09-13",4.24,4.32,4.08,4.12,156875.0],["2022-09-14",4.2,4.2,4.036,4.12,314500.0],["2022-09-15",4.12,4.24,4.04,4.12,240775.0],["2022-09-16",4.12,4.12,4.0,4.0,274750.0],["2022-09-19",3.96,4.08,3.9,4.0,410000.0],["2022-09-20",3.956,4.0,3.84,3.848,210075.0],["2022-09-21",3.84,3.96,3.788,3.788,193100.0],["2022-09-22",3.8,3.8,3.6,3.6,275225.0],["2022-09-23",3.6,3.636,3.484,3.564,310075.0],["2022-09-26",3.56,3.744,3.484,3.5,205025.0],["2022-09-27",3.564,3.64,3.512,3.58,175950.0],["2022-09-28",3.568,3.76,3.544,3.736,221850.0],["2022-09-29",3.664,3.692,3.584,3.624,109800.0],["2022-09-30",3.62,3.676,3.488,3.488,134775.0],["2022-10-03",3.6,3.6,3.512,3.6,173075.0],["2022-10-04",3.6,3.716,3.6,3.708,169675.0],["2022-10-05",3.628,3.696,3.528,3.62,98525.0],["2022-10-06",3.58,4.24,3.56,4.24,938500.0],["2022-10-07",4.32,4.32,3.76,3.76,1092325.0],["2022-10-10",3.76,3.796,3.56,3.632,245200.0],["2022-10-11",3.68,3.68,3.408,3.536,251025.0],["2022-10-12",3.588,3.588,3.42,3.54,207750.0],["2022-10-13",3.56,3.7,3.36,3.652,356725.0],["2022-10-14",3.6,3.7,3.532,3.616,171650.0],["2022-10-17",3.64,3.752,3.6,3.672,250400.0],["2022-10-18",3.72,3.76,3.604,3.684,108500.0],["2022-10-19",3.604,3.72,3.52,3.536,154825.0],["2022-10-20",3.52,3.672,3.512,3.548,199825.0],["2022-10-21",3.488,3.612,3.48,3.584,122850.0],["2022-10-24",3.596,3.64,3.448,3.464,153675.0],["2022-10-25",3.46,3.776,3.448,3.72,290000.0],["2022-10-26",3.76,3.96,3.68,3.88,255525.0],["2022-10-27",3.88,3.92,3.792,3.812,136625.0],["2022-10-28",3.88,3.916,3.76,3.892,125325.0],["2022-10-31",3.904,4.2,3.892,4.08,443550.0],["2022-11-01",4.08,4.12,3.948,4.04,223550.0],["2022-11-02",4.0,4.04,3.764,3.768,497850.0],["2022-11-03",3.76,4.04,3.72,3.892,133025.0],["2022-11-04",4.0,4.04,3.812,3.896,118200.0],["2022-11-07",3.872,3.92,3.804,3.852,108425.0],["2022-11-08",3.892,3.908,3.704,3.76,238275.0],["2022-11-09",3.728,3.84,3.6,3.608,219050.0],["2022-11-10",3.72,3.86,3.72,3.84,226875.0],["2022-11-11",3.84,4.08,3.76,3.94,308875.0],["2022-11-14",4.04,4.16,3.932,4.08,359600.0],["2022-11-15",4.08,4.2,4.04,4.08,200625.0],["2022-11-16",4.0,4.08,3.976,4.0,113000.0],["2022-11-17",4.08,4.2,4.0,4.08,330550.0],["2022-11-18",4.12,4.24,4.04,4.24,308625.0],["2022-11-21",4.12,4.2,4.04,4.12,188400.0],["2022-11-22",4.12,4.12,4.0,4.0,139200.0],["2022-11-23",3.996,4.08,3.896,4.08,245825.0],["2022-11-25",4.08,4.08,3.988,4.0,122375.0],["2022-11-28",3.96,4.04,3.84,3.96,381025.0],["2022-11-29",4.04,4.2,4.0,4.0,472875.0],["2022-11-30",4.12,4.16,4.0,4.12,233100.0],["2022-12-01",4.08,4.4,4.08,4.4,762525.0],["2022-12-02",4.36,4.8,4.28,4.76,941650.0],["2022-12-05",4.84,5.08,4.52,4.6,673350.0],["2022-12-06",4.56,4.64,4.04,4.04,700750.0],["2022-12-07",4.08,4.12,3.96,3.96,350425.0],["2022-12-08",4.0,4.0,3.804,3.852,245750.0],["2022-12-09",3.88,3.92,3.712,3.72,479950.0],["2022-12-12",3.8,3.876,3.72,3.748,212575.0],["2022-12-13",3.864,3.92,3.712,3.712,215500.0],["2022-12-14",3.72,3.76,3.648,3.696,242150.0],["2022-12-15",3.68,3.716,3.56,3.56,210025.0],["2022-12-16",3.6,3.636,3.452,3.58,402825.0],["2022-12-19",3.556,3.596,3.38,3.384,260475.0],["2022-12-20",3.48,3.48,3.24,3.24,226100.0],["2022-12-21",3.268,3.34,3.208,3.34,311925.0],["2022-12-22",3.3,3.304,3.12,3.192,268325.0],["2022-12-23",3.14,3.196,3.048,3.12,221775.0],["2022-12-27",2.964,3.048,2.8,2.804,685375.0],["2022-12-28",2.8,2.96,2.8,2.84,376000.0],["2022-12-29",2.888,3.08,2.86,3.008,247775.0],["2022-12-30",2.964,3.2,2.96,3.2,324425.0],["2023-01-03",3.184,3.288,3.044,3.096,238775.0],["2023-01-04",2.996,3.252,2.996,3.236,169600.0],["2023-01-05",3.236,3.32,3.144,3.284,111850.0],["2023-01-06",3.324,3.352,3.208,3.28,193800.0],["2023-01-09",3.36,3.36,3.24,3.288,245500.0],["2023-01-10",3.344,3.344,3.208,3.24,182225.0],["2023-01-11",3.24,3.34,3.24,3.32,235300.0],["2023-01-12",3.692,3.696,3.4,3.6,769200.0],["2023-01-13",3.672,4.04,3.52,3.96,1180650.0],["2023-01-17",4.04,4.12,3.828,3.908,1005125.0],["2023-01-18",3.916,4.04,3.648,3.768,394300.0],["2023-01-19",3.76,3.76,3.6,3.688,251275.0],["2023-01-20",3.68,3.86,3.652,3.86,212725.0],["2023-01-23",3.84,3.948,3.8,3.892,158150.0],["2023-01-24",3.936,3.948,3.82,3.856,166625.0],["2023-01-25",3.848,3.848,3.776,3.82,131450.0],["2023-01-26",3.8,3.88,3.6,3.612,340225.0],["2023-01-27",3.6,3.72,3.6,3.68,247975.0],["2023-01-30",3.612,3.736,3.532,3.56,298675.0],["2023-01-31",3.532,3.64,3.532,3.636,197050.0],["2023-02-01",3.632,3.8,3.568,3.792,250050.0],["2023-02-02",3.8,3.92,3.66,3.66,487650.0],["2023-02-03",3.64,3.796,3.608,3.608,146275.0],["2023-02-06",3.64,3.708,3.54,3.56,120000.0],["2023-02-07",3.56,3.616,3.464,3.536,221775.0],["2023-02-08",3.496,3.564,3.48,3.508,96350.0],["2023-02-09",3.508,3.56,3.36,3.36,254525.0],["2023-02-10",3.396,3.46,3.28,3.368,309400.0],["2023-02-13",3.336,3.4,3.312,3.332,235300.0],["2023-02-14",3.28,3.388,3.24,3.356,218075.0],["2023-02-15",3.28,3.384,3.252,3.368,217125.0],["2023-02-16",3.304,3.364,3.28,3.32,198325.0],["2023-02-17",3.28,3.296,3.184,3.24,333825.0],["2023-02-21",3.16,3.2,3.06,3.076,163575.0],["2023-02-22",3.08,3.16,3.0,3.056,202000.0],["2023-02-23",3.08,3.12,2.976,3.076,145025.0],["2023-02-24",3.04,3.04,2.96,2.984,108425.0],["2023-02-27",3.04,3.2,3.0,3.2,160975.0],["2023-02-28",3.2,3.2,3.02,3.156,204950.0],["2023-03-01",3.12,3.16,2.984,3.024,190850.0],["2023-03-02",3.0,3.0,2.9,2.908,228650.0],["2023-03-03",2.9,3.06,2.884,3.008,213475.0],["2023-03-06",3.076,3.076,2.92,2.996,204925.0],["2023-03-07",2.988,3.0,2.884,2.908,165675.0],["2023-03-08",2.92,2.988,2.852,2.852,207150.0],["2023-03-09",2.84,2.88,2.8,2.832,366675.0],["2023-03-10",2.8,2.808,2.62,2.62,470050.0],["2023-03-13",2.64,2.692,2.56,2.62,181100.0],["2023-03-14",2.64,2.7,2.608,2.62,168600.0],["2023-03-15",2.6,2.604,2.516,2.56,205600.0],["2023-03-16",2.56,2.668,2.516,2.596,346525.0],["2023-03-17",2.62,2.64,2.44,2.52,194025.0],["2023-03-20",2.52,2.52,2.388,2.392,229875.0],["2023-03-21",2.38,2.64,2.376,2.612,276450.0],["2023-03-22",2.62,2.656,2.528,2.56,152300.0],["2023-03-23",2.6,2.68,2.52,2.58,171650.0],["2023-03-24",2.548,2.58,2.48,2.532,66675.0],["2023-03-27",2.528,2.6,2.52,2.576,66175.0],["2023-03-28",2.58,2.62,2.484,2.516,97100.0],["2023-03-29",2.584,2.6,2.52,2.6,107125.0],["2023-03-30",2.6,2.64,2.532,2.552,100325.0],["2023-03-31",2.52,2.64,2.52,2.56,130800.0],["2023-04-03",2.56,2.632,2.524,2.524,107250.0],["2023-04-04",2.564,2.6,2.52,2.576,113400.0],["2023-04-05",2.568,2.6,2.516,2.52,103900.0],["2023-04-06",2.548,2.556,2.44,2.48,190625.0],["2023-04-10",2.492,2.76,2.476,2.756,418700.0],["2023-04-11",2.828,2.92,2.68,2.74,439350.0],["2023-04-12",2.444,2.528,2.336,2.4,973025.0],["2023-04-13",2.4,2.436,2.376,2.392,200950.0],["2023-04-14",2.38,2.44,2.2,2.22,486075.0],["2023-04-17",2.22,2.248,2.2,2.236,282850.0],["2023-04-18",2.24,2.28,2.124,2.16,281900.0],["2023-04-19",2.16,2.2,2.12,2.196,128575.0],["2023-04-20",2.196,2.196,2.064,2.064,179025.0],["2023-04-21",2.068,2.112,1.98,2.0,214825.0],["2023-04-24",2.04,2.052,1.972,2.04,139200.0],["2023-04-25",2.024,2.04,1.98,2.036,111525.0],["2023-04-26",1.932,2.028,1.92,2.016,130200.0],["2023-04-27",2.064,2.116,2.04,2.08,187925.0],["2023-04-28",2.108,2.12,2.0,2.0,105775.0],["2023-05-01",2.028,2.072,1.96,1.96,96450.0],["2023-05-02",1.928,2.0,1.872,1.932,136650.0],["2023-05-03",1.976,2.036,1.88,1.96,147100.0],["2023-05-04",1.968,2.06,1.944,1.952,153400.0],["2023-05-05",1.968,2.08,1.96,2.08,142825.0],["2023-05-08",2.12,2.14,2.064,2.096,103450.0],["2023-05-09",2.04,2.112,2.016,2.028,71925.0],["2023-05-10",2.04,2.088,1.98,2.0,155300.0],["2023-05-11",2.0,2.004,1.92,1.98,164025.0],["2023-05-12",1.96,1.96,1.808,1.88,418275.0],["2023-05-15",1.892,1.892,1.8,1.88,203600.0],["2023-05-16",1.896,1.896,1.776,1.804,250125.0],["2023-05-17",1.8,1.96,1.76,1.896,253450.0],["2023-05-18",1.96,1.96,1.844,1.956,278225.0],["2023-05-19",1.924,1.98,1.88,1.96,203225.0],["2023-05-22",1.96,2.16,1.932,2.16,444400.0],["2023-05-23",2.008,2.124,1.964,1.992,305575.0],["2023-05-24",2.0,2.008,1.728,1.792,1012650.0],["2023-05-25",1.8,1.84,1.728,1.772,428150.0],["2023-05-26",1.772,1.772,1.72,1.768,286800.0],["2023-05-30",1.76,1.768,1.64,1.64,402425.0],["2023-05-31",1.64,1.68,1.484,1.484,717675.0],["2023-06-01",1.528,1.628,1.484,1.56,465250.0],["2023-06-02",1.6,1.628,1.544,1.572,501000.0],["2023-06-05",1.58,1.64,1.54,1.6,348325.0],["2023-06-06",1.58,1.708,1.572,1.68,291175.0],["2023-06-07",1.684,1.72,1.64,1.712,199050.0],["2023-06-08",1.7,1.712,1.64,1.68,129550.0],["2023-06-09",1.648,1.7,1.62,1.7,279800.0],["2023-06-12",1.7,1.7,1.62,1.68,162300.0],["2023-06-13",1.68,1.72,1.664,1.72,177175.0],["2023-06-14",1.68,1.72,1.62,1.62,229475.0],["2023-06-15",1.64,1.68,1.632,1.652,162200.0],["2023-06-16",1.64,1.76,1.64,1.76,288800.0],["2023-06-20",1.7,1.716,1.612,1.644,321725.0],["2023-06-21",1.616,1.66,1.576,1.64,284675.0],["2023-06-22",1.628,1.708,1.56,1.68,324825.0],["2023-06-23",1.6,1.64,1.58,1.6,201325.0],["2023-06-26",1.616,1.616,1.528,1.548,295375.0],["2023-06-27",1.584,1.6,1.524,1.56,153000.0],["2023-06-28",1.56,1.58,1.48,1.492,463875.0],["2023-06-29",1.54,1.544,1.484,1.54,228150.0],["2023-06-30",1.56,1.56,1.492,1.56,219025.0],["2023-07-03",1.56,1.692,1.56,1.64,305800.0],["2023-07-05",1.68,1.68,1.572,1.628,333425.0],["2023-07-06",1.6,1.6,1.54,1.564,180150.0],["2023-07-07",1.5,1.64,1.46,1.6,677800.0],["2023-07-10",1.62,1.62,1.5,1.59,413400.0],["2023-07-11",1.6,1.8,1.598,1.69,1377600.0],["2023-07-12",1.77,1.88,1.74,1.84,878200.0],["2023-07-13",1.84,1.97,1.78,1.94,865500.0],["2023-07-14",1.6,1.676,1.51,1.56,1615300.0],["2023-07-17",1.56,1.56,1.48,1.49,899500.0],["2023-07-18",1.49,1.49,1.4,1.43,1100100.0],["2023-07-19",1.44,1.49,1.4,1.41,1007000.0],["2023-07-20",1.42,1.43,1.31,1.35,863400.0],["2023-07-21",1.36,1.37,1.3,1.35,403000.0],["2023-07-24",1.35,1.37,1.32,1.36,392600.0],["2023-07-25",1.34,1.36,1.325,1.34,310600.0],["2023-07-26",1.36,1.41,1.34,1.39,531300.0],["2023-07-27",1.4,1.48,1.36,1.36,843300.0],["2023-07-28",1.38,1.48,1.38,1.46,913300.0],["2023-07-31",1.46,1.54,1.45,1.52,755200.0],["2023-08-01",1.51,1.54,1.44,1.49,290000.0],["2023-08-02",1.47,1.47,1.41,1.42,382900.0],["2023-08-03",1.43,1.45,1.39,1.43,365700.0],["2023-08-04",1.43,1.45,1.391,1.4,170800.0],["2023-08-07",1.4,1.43,1.38,1.42,172200.0],["2023-08-08",1.39,1.47,1.355,1.46,597400.0],["2023-08-09",1.43,1.43,1.36,1.37,290800.0],["2023-08-10",1.41,1.42,1.34,1.36,383400.0],["2023-08-11",1.34,1.35,1.33,1.33,236400.0],["2023-08-14",1.32,1.37,1.29,1.36,407000.0],["2023-08-15",1.33,1.36,1.32,1.32,180200.0],["2023-08-16",1.32,1.46,1.31,1.42,762000.0],["2023-08-17",1.43,1.58,1.42,1.58,805500.0],["2023-08-18",1.56,1.65,1.51,1.57,890100.0],["2023-08-21",1.56,1.6,1.47,1.49,219000.0],["2023-08-22",1.48,1.51,1.42,1.43,220700.0],["2023-08-23",1.42,1.47,1.41,1.45,180900.0],["2023-08-24",1.44,1.44,1.34,1.34,221900.0],["2023-08-25",1.33,1.4,1.33,1.39,164400.0],["2023-08-28",1.4,1.43,1.373,1.43,176600.0],["2023-08-29",1.42,1.49,1.4,1.43,225000.0],["2023-08-30",1.45,1.58,1.41,1.53,746600.0],["2023-08-31",1.56,1.73,1.52,1.64,1380800.0],["2023-09-01",1.68,1.695,1.515,1.54,817000.0],["2023-09-05",1.53,1.65,1.51,1.61,944400.0],["2023-09-06",1.64,1.64,1.5,1.53,482700.0],["2023-09-07",1.54,1.55,1.45,1.52,556400.0],["2023-09-08",1.52,1.58,1.47,1.57,484400.0],["2023-09-11",1.59,1.91,1.59,1.85,2251000.0],["2023-09-12",1.85,1.89,1.69,1.76,1119000.0],["2023-09-13",1.73,1.78,1.66,1.75,482400.0],["2023-09-14",1.75,1.86,1.75,1.77,677300.0],["2023-09-15",1.84,2.0,1.78,1.82,1613700.0],["2023-09-18",1.78,1.795,1.58,1.625,1218300.0],["2023-09-19",1.69,1.69,1.57,1.59,431500.0],["2023-09-20",1.6,1.64,1.52,1.58,640500.0],["2023-09-21",1.55,1.55,1.48,1.49,477000.0],["2023-09-22",1.5,1.53,1.48,1.5,265200.0],["2023-09-25",1.48,1.52,1.455,1.48,441500.0],["2023-09-26",1.47,1.52,1.41,1.43,428300.0],["2023-09-27",1.46,1.47,1.3,1.34,726000.0],["2023-09-28",1.32,1.34,1.25,1.3,574200.0],["2023-09-29",1.32,1.34,1.3,1.32,183400.0],["2023-10-02",1.32,1.33,1.22,1.27,460700.0],["2023-10-03",1.28,1.28,1.21,1.24,167500.0],["2023-10-04",1.22,1.23,1.17,1.18,417200.0],["2023-10-05",1.2,1.212,1.14,1.19,254500.0],["2023-10-06",1.16,1.23,1.14,1.21,300700.0],["2023-10-09",1.2,1.23,1.18,1.22,190700.0],["2023-10-10",1.22,1.265,1.2,1.21,291500.0],["2023-10-11",1.2,1.23,1.17,1.2,216000.0],["2023-10-12",1.19,1.19,1.14,1.17,214100.0],["2023-10-13",1.15,1.17,1.12,1.15,269900.0],["2023-10-16",1.16,1.185,1.12,1.18,230600.0],["2023-10-17",1.15,1.22,1.14,1.2,230500.0],["2023-10-18",1.18,1.21,1.13,1.14,233300.0],["2023-10-19",1.14,1.159,1.09,1.12,286100.0],["2023-10-20",1.14,1.14,1.05,1.07,411500.0],["2023-10-23",1.05,1.07,1.01,1.03,306600.0],["2023-10-24",1.03,1.1,1.03,1.09,173500.0],["2023-10-25",1.1,1.1,1.03,1.06,125000.0],["2023-10-26",1.03,1.04,0.98,1.0,281000.0],["2023-10-27",1.0,1.05,0.97,1.0,310500.0],["2023-10-30",1.0,1.04,0.98,1.04,132000.0],["2023-10-31",1.03,1.06,1.03,1.05,80300.0],["2023-11-01",1.03,1.07,1.02,1.03,101000.0],["2023-11-02",1.04,1.12,1.03,1.11,167900.0],["2023-11-03",1.13,1.2,1.12,1.16,202100.0],["2023-11-06",1.52,1.6,1.33,1.38,43449200.0],["2023-11-07",1.36,1.4,1.315,1.34,2536400.0],["2023-11-08",1.31,1.34,1.25,1.28,1438200.0],["2023-11-09",1.25,1.26,1.15,1.16,1494900.0],["2023-11-10",1.18,1.24,1.11,1.23,1036700.0],["2023-11-13",1.2,1.21,1.14,1.16,722400.0],["2023-11-14",1.17,1.22,1.16,1.21,741800.0],["2023-11-15",1.2,1.27,1.2,1.25,699300.0],["2023-11-16",1.25,1.25,1.17,1.18,433500.0],["2023-11-17",1.19,1.305,1.19,1.26,1359700.0],["2023-11-20",1.25,1.33,1.249,1.27,894300.0],["2023-11-21",1.27,1.29,1.23,1.23,396000.0],["2023-11-22",1.24,1.28,1.24,1.26,250600.0],["2023-11-24",1.24,1.31,1.24,1.29,145000.0],["2023-11-27",1.28,1.3,1.25,1.25,239900.0],["2023-11-28",1.26,1.29,1.24,1.27,214300.0],["2023-11-29",1.27,1.335,1.26,1.31,447100.0],["2023-11-30",1.28,1.305,1.265,1.28,222000.0],["2023-12-01",1.3,1.35,1.275,1.34,753300.0],["2023-12-04",1.34,1.445,1.33,1.44,843600.0],["2023-12-05",1.42,1.44,1.35,1.35,405400.0],["2023-12-06",1.38,1.4,1.35,1.4,413300.0],["2023-12-07",1.38,1.39,1.33,1.34,545900.0],["2023-12-08",1.32,1.375,1.31,1.33,541500.0],["2023-12-11",1.33,1.35,1.3,1.32,408400.0],["2023-12-12",1.31,1.31,1.25,1.26,703900.0],["2023-12-13",1.25,1.34,1.2,1.33,653900.0],["2023-12-14",1.35,1.41,1.34,1.37,670900.0],["2023-12-15",1.36,1.37,1.32,1.33,340800.0],["2023-12-18",1.31,1.335,1.285,1.31,551600.0],["2023-12-19",1.32,1.34,1.23,1.27,1089700.0],["2023-12-20",1.23,1.31,1.22,1.22,866200.0],["2023-12-21",1.25,1.25,1.212,1.23,462100.0],["2023-12-22",1.22,1.3,1.22,1.26,785100.0],["2023-12-26",1.3,1.4,1.28,1.38,1316300.0],["2023-12-27",1.37,1.4,1.31,1.35,877000.0],["2023-12-28",1.35,1.45,1.35,1.41,1009000.0],["2023-12-29",1.42,1.45,1.28,1.31,1138000.0],["2024-01-02",1.33,1.36,1.28,1.305,633600.0],["2024-01-03",1.3,1.34,1.25,1.32,478200.0],["2024-01-04",1.31,1.361,1.31,1.34,303200.0],["2024-01-05",1.34,1.39,1.31,1.38,426200.0],["2024-01-08",1.37,1.46,1.36,1.42,689100.0],["2024-01-09",1.43,1.43,1.35,1.37,421300.0],["2024-01-10",1.4,1.48,1.37,1.435,928300.0],["2024-01-11",1.44,1.74,1.431,1.7,3022900.0],["2024-01-12",1.69,1.73,1.59,1.69,1012500.0],["2024-01-16",1.73,1.921,1.7,1.9,1889100.0],["2024-01-17",1.88,1.88,1.73,1.77,1252700.0],["2024-01-18",1.79,1.838,1.662,1.68,1012400.0],["2024-01-19",1.71,1.865,1.64,1.86,1076500.0],["2024-01-22",1.85,1.96,1.78,1.895,1128200.0],["2024-01-23",1.78,1.91,1.78,1.88,732900.0],["2024-01-24",1.9,1.9,1.7,1.72,1109800.0],["2024-01-25",1.73,1.73,1.55,1.62,1447100.0],["2024-01-26",1.62,1.69,1.59,1.64,861800.0],["2024-01-29",1.62,1.69,1.57,1.66,1173100.0],["2024-01-30",1.66,1.699,1.62,1.63,504500.0],["2024-01-31",1.62,1.72,1.62,1.66,624700.0],["2024-02-01",1.68,1.88,1.68,1.83,1464200.0],["2024-02-02",1.83,1.87,1.76,1.83,739800.0],["2024-02-05",1.81,1.87,1.69,1.76,792600.0],["2024-02-06",1.76,2.14,1.73,2.13,2278800.0],["2024-02-07",2.12,2.13,1.97,2.03,868500.0],["2024-02-08",2.05,2.22,2.02,2.17,1141900.0],["2024-02-09",2.19,2.32,2.16,2.28,1365500.0],["2024-02-12",2.24,2.28,2.05,2.14,1811100.0],["2024-02-13",2.02,2.03,1.8,1.85,2241400.0],["2024-02-14",1.91,1.939,1.775,1.86,811500.0],["2024-02-15",1.88,2.045,1.85,2.01,838200.0],["2024-02-16",2.01,2.18,1.965,2.18,1512400.0],["2024-02-20",2.14,2.16,2.03,2.07,811700.0],["2024-02-21",2.03,2.04,1.91,2.01,778900.0],["2024-02-22",2.02,2.05,1.97,1.98,478100.0],["2024-02-23",1.99,2.06,1.93,2.02,506900.0],["2024-02-26",1.98,2.1,1.98,2.04,671500.0],["2024-02-27",2.02,2.19,2.02,2.16,919700.0],["2024-02-28",2.14,2.14,2.02,2.05,695600.0],["2024-02-29",2.08,2.15,2.045,2.07,733100.0],["2024-03-01",2.07,2.219,2.04,2.16,944000.0],["2024-03-04",2.14,2.14,2.0,2.02,829100.0],["2024-03-05",2.01,2.01,1.89,1.95,1188700.0],["2024-03-06",1.94,1.98,1.89,1.93,683200.0],["2024-03-07",1.93,2.0,1.92,1.99,457300.0],["2024-03-08",2.0,2.1,1.96,2.02,717600.0],["2024-03-11",2.03,2.05,1.94,1.95,517900.0],["2024-03-12",1.95,1.96,1.9,1.93,374800.0],["2024-03-13",1.91,1.96,1.89,1.92,430200.0],["2024-03-14",1.92,1.92,1.85,1.86,443000.0],["2024-03-15",1.89,2.07,1.878,2.07,1166300.0],["2024-03-18",2.1,2.27,2.06,2.23,1817400.0],["2024-03-19",2.19,2.33,2.11,2.22,895700.0],["2024-03-20",2.22,2.45,2.21,2.42,1295000.0],["2024-03-21",2.47,2.555,2.38,2.51,1293900.0],["2024-03-22",2.51,2.79,2.485,2.72,2912300.0],["2024-03-25",2.72,2.74,2.44,2.52,1342200.0],["2024-03-26",2.54,2.91,2.49,2.68,2243600.0],["2024-03-27",2.38,2.39,2.03,2.295,8628800.0],["2024-03-28",2.31,2.31,2.14,2.15,3351100.0],["2024-04-01",2.18,2.18,2.04,2.06,2349300.0],["2024-04-02",2.04,2.11,2.025,2.04,2910900.0],["2024-04-03",2.03,2.3,2.0,2.29,5167000.0],["2024-04-04",2.355,2.37,2.075,2.1,4398800.0],["2024-04-05",2.1,2.145,2.02,2.12,1794800.0],["2024-04-08",2.18,2.28,2.105,2.18,1836000.0],["2024-04-09",2.13,2.178,2.05,2.09,1351400.0],["2024-04-10",2.06,2.155,2.03,2.07,1012300.0],["2024-04-11",2.09,2.1,2.0,2.05,992600.0],["2024-04-12",2.02,2.065,1.92,1.94,2064500.0],["2024-04-15",2.0,2.02,1.87,1.88,2159500.0],["2024-04-16",1.87,1.917,1.835,1.88,1052800.0],["2024-04-17",1.91,1.91,1.78,1.83,1430500.0],["2024-04-18",1.84,1.95,1.8,1.87,1239000.0],["2024-04-19",1.86,1.97,1.85,1.89,1417200.0],["2024-04-22",1.95,1.96,1.84,1.9,1036500.0],["2024-04-23",1.9,1.98,1.855,1.95,1107600.0],["2024-04-24",1.95,1.98,1.905,1.93,777100.0],["2024-04-25",1.9,1.91,1.84,1.86,893400.0],["2024-04-26",1.88,1.94,1.84,1.86,752400.0],["2024-04-29",1.89,1.925,1.84,1.87,807000.0],["2024-04-30",1.84,2.17,1.81,2.12,8256400.0],["2024-05-01",2.09,2.1,1.89,1.915,3000200.0],["2024-05-02",1.95,2.0,1.86,1.88,1006500.0],["2024-05-03",1.89,1.94,1.84,1.855,1339200.0],["2024-05-06",1.89,1.94,1.84,1.88,1208300.0],["2024-05-07",1.87,1.915,1.8,1.8,940500.0],["2024-05-08",1.79,1.81,1.73,1.76,1032800.0],["2024-05-09",1.76,1.838,1.76,1.8,846300.0],["2024-05-10",1.83,1.83,1.74,1.76,722800.0],["2024-05-13",1.78,1.87,1.76,1.84,1467200.0],["2024-05-14",1.75,1.92,1.75,1.835,2130000.0],["2024-05-15",1.85,1.982,1.82,1.93,1335900.0],["2024-05-16",1.91,2.105,1.91,2.03,2335900.0],["2024-05-17",2.09,2.11,1.95,2.02,1635300.0],["2024-05-20",2.01,2.03,1.96,1.99,535700.0],["2024-05-21",1.99,2.0,1.9,1.92,833900.0],["2024-05-22",1.91,1.946,1.87,1.88,672500.0],["2024-05-23",1.88,1.898,1.78,1.8,654400.0],["2024-05-24",1.86,1.875,1.8,1.82,670600.0],["2024-05-28",1.82,1.85,1.74,1.76,854400.0],["2024-05-29",1.75,1.76,1.7,1.73,917900.0],["2024-05-30",1.76,1.78,1.71,1.71,656900.0],["2024-05-31",1.73,1.74,1.7,1.71,600000.0],["2024-06-03",1.74,1.74,1.65,1.655,1141300.0],["2024-06-04",1.65,1.69,1.61,1.66,621000.0],["2024-06-05",1.65,1.7,1.65,1.68,416600.0],["2024-06-06",1.69,1.699,1.645,1.67,536500.0],["2024-06-07",1.66,1.665,1.531,1.58,2249600.0],["2024-06-10",1.56,1.6,1.55,1.59,723800.0],["2024-06-11",1.59,1.6,1.55,1.585,440700.0],["2024-06-12",1.61,1.66,1.6,1.61,794800.0],["2024-06-13",1.62,1.625,1.55,1.56,447300.0],["2024-06-14",1.55,1.56,1.52,1.525,568400.0],["2024-06-17",1.52,1.53,1.48,1.51,779400.0],["2024-06-18",1.5,1.56,1.5,1.54,294500.0],["2024-06-20",1.52,1.56,1.51,1.54,385400.0],["2024-06-21",1.53,1.54,1.505,1.525,280200.0],["2024-06-24",1.54,1.59,1.532,1.57,364500.0],["2024-06-25",1.56,1.58,1.48,1.49,1059600.0],["2024-06-26",1.49,1.55,1.48,1.525,539000.0],["2024-06-27",1.54,1.63,1.52,1.6,676300.0],["2024-06-28",1.62,1.63,1.54,1.54,398400.0],["2024-07-01",1.54,1.58,1.53,1.54,402600.0],["2024-07-02",1.54,1.55,1.48,1.49,802500.0],["2024-07-03",1.51,1.618,1.51,1.59,424300.0],["2024-07-05",1.6,1.606,1.565,1.585,260800.0],["2024-07-08",1.58,1.59,1.54,1.57,290200.0],["2024-07-09",1.56,1.6,1.55,1.57,315100.0],["2024-07-10",1.57,1.62,1.57,1.58,326600.0],["2024-07-11",1.6,1.7,1.595,1.7,724300.0],["2024-07-12",1.72,1.72,1.67,1.695,356000.0],["2024-07-15",1.67,1.73,1.67,1.71,584300.0],["2024-07-16",1.72,1.76,1.7,1.75,470500.0],["2024-07-17",1.73,1.785,1.67,1.69,742200.0],["2024-07-18",1.7,1.74,1.61,1.62,677400.0],["2024-07-19",1.63,1.67,1.61,1.65,358600.0],["2024-07-22",1.67,1.78,1.66,1.775,1287200.0],["2024-07-23",1.77,1.8,1.741,1.755,614000.0],["2024-07-24",1.73,1.75,1.615,1.625,659200.0],["2024-07-25",1.65,1.67,1.615,1.62,346400.0],["2024-07-26",1.63,1.65,1.61,1.63,364300.0],["2024-07-29",1.64,1.66,1.6,1.61,293500.0],["2024-07-30",1.66,1.68,1.61,1.66,587400.0],["2024-07-31",1.66,1.725,1.65,1.68,423800.0],["2024-08-01",1.67,1.695,1.56,1.57,816200.0],["2024-08-02",1.52,1.56,1.46,1.49,554300.0],["2024-08-05",1.35,1.44,1.31,1.43,664700.0],["2024-08-06",1.48,1.56,1.43,1.53,401500.0],["2024-08-07",1.56,1.56,1.48,1.49,430800.0],["2024-08-08",1.51,1.59,1.48,1.54,907300.0],["2024-08-09",1.55,1.55,1.46,1.47,682700.0],["2024-08-12",1.47,1.51,1.43,1.44,761600.0],["2024-08-13",1.64,1.84,1.55,1.81,3650600.0],["2024-08-14",1.82,1.99,1.81,1.9,1890900.0],["2024-08-15",1.89,2.02,1.84,1.99,1335400.0],["2024-08-16",1.96,2.08,1.93,2.07,1478200.0],["2024-08-19",2.04,2.07,1.97,1.99,789400.0],["2024-08-20",2.0,2.01,1.91,1.92,547300.0],["2024-08-21",1.92,2.055,1.89,2.02,644400.0],["2024-08-22",2.02,2.03,1.93,1.94,326900.0],["2024-08-23",1.94,2.05,1.935,2.02,505100.0],["2024-08-26",2.02,2.045,1.98,1.99,467700.0],["2024-08-27",1.94,1.94,1.825,1.83,816400.0],["2024-08-28",1.83,1.87,1.8,1.84,339600.0],["2024-08-29",1.85,1.92,1.82,1.84,473500.0],["2024-08-30",1.86,1.889,1.83,1.85,205300.0],["2024-09-03",1.84,1.86,1.77,1.79,534700.0],["2024-09-04",1.78,1.9,1.77,1.8,584500.0],["2024-09-05",1.82,1.86,1.8,1.82,247800.0],["2024-09-06",1.81,1.83,1.72,1.75,314000.0],["2024-09-09",1.77,1.87,1.77,1.82,382100.0],["2024-09-10",1.82,1.84,1.76,1.83,298100.0],["2024-09-11",1.83,1.885,1.81,1.86,309200.0],["2024-09-12",1.87,1.87,1.82,1.84,267400.0],["2024-09-13",1.85,1.9,1.83,1.86,321400.0],["2024-09-16",1.86,1.92,1.83,1.89,356000.0],["2024-09-17",1.9,2.0,1.882,1.89,449000.0],["2024-09-18",1.89,1.945,1.85,1.88,265300.0],["2024-09-19",1.94,1.94,1.84,1.84,302800.0],["2024-09-20",1.85,1.87,1.79,1.8,451800.0],["2024-09-23",1.79,1.821,1.76,1.79,293600.0],["2024-09-24",1.79,1.84,1.77,1.8,319500.0],["2024-09-25",1.8,1.807,1.72,1.74,613700.0],["2024-09-26",1.75,1.8,1.741,1.77,302400.0],["2024-09-27",1.78,1.8,1.755,1.76,246200.0],["2024-09-30",1.75,1.89,1.75,1.81,557500.0],["2024-10-01",1.81,1.81,1.735,1.76,438800.0],["2024-10-02",1.75,1.77,1.725,1.74,253400.0],["2024-10-03",1.73,1.789,1.72,1.76,280000.0],["2024-10-04",1.78,1.79,1.745,1.76,208200.0],["2024-10-07",1.78,1.78,1.69,1.72,402600.0],["2024-10-08",1.73,1.74,1.673,1.7,344500.0],["2024-10-09",1.68,1.7,1.66,1.67,306300.0],["2024-10-10",1.66,1.682,1.63,1.66,210400.0],["2024-10-11",1.65,1.73,1.65,1.72,196000.0],["2024-10-14",1.73,1.789,1.72,1.77,242900.0],["2024-10-15",1.78,1.8,1.7,1.73,241900.0],["2024-10-16",1.75,1.76,1.73,1.74,168900.0],["2024-10-17",1.75,1.76,1.71,1.74,245500.0],["2024-10-18",1.73,1.79,1.73,1.78,296500.0],["2024-10-21",1.77,1.79,1.731,1.76,229300.0],["2024-10-22",1.76,1.88,1.73,1.86,891300.0],["2024-10-23",1.87,1.92,1.789,1.83,876600.0],["2024-10-24",1.83,1.88,1.78,1.79,335600.0],["2024-10-25",1.84,1.93,1.82,1.85,529900.0],["2024-10-28",1.86,1.9,1.82,1.88,378200.0],["2024-10-29",1.85,1.941,1.81,1.83,545900.0],["2024-10-30",1.82,1.88,1.77,1.78,352700.0],["2024-10-31",1.76,1.78,1.7,1.71,378300.0],["2024-11-01",1.73,1.76,1.705,1.73,321300.0],["2024-11-04",1.71,1.85,1.71,1.8,465100.0],["2024-11-05",1.8,1.85,1.765,1.85,321900.0],["2024-11-06",1.71,1.73,1.61,1.68,1476200.0],["2024-11-07",1.681,1.69,1.63,1.65,670000.0],["2024-11-08",1.63,1.66,1.56,1.58,902900.0],["2024-11-11",1.59,1.609,1.52,1.56,789800.0],["2024-11-12",1.55,1.64,1.54,1.59,1063100.0],["2024-11-13",1.59,1.625,1.52,1.58,1271200.0],["2024-11-14",1.56,1.58,1.48,1.5,741600.0],["2024-11-15",1.5,1.5,1.44,1.44,494500.0],["2024-11-18",1.46,1.52,1.44,1.48,452500.0],["2024-11-19",1.48,1.48,1.445,1.45,324600.0],["2024-11-20",1.45,1.5,1.44,1.48,595100.0],["2024-11-21",1.48,1.55,1.46,1.51,864300.0],["2024-11-22",1.508,1.56,1.49,1.52,415000.0],["2024-11-25",1.54,1.62,1.535,1.58,718200.0],["2024-11-26",1.55,1.56,1.45,1.47,1037500.0],["2024-11-27",1.47,1.515,1.47,1.5,265500.0],["2024-11-29",1.52,1.59,1.5,1.51,388500.0],["2024-12-02",1.53,1.559,1.49,1.52,545600.0],["2024-12-03",1.51,1.545,1.445,1.47,586500.0],["2024-12-04",1.45,1.47,1.42,1.44,491200.0],["2024-12-05",1.43,1.48,1.43,1.45,767600.0],["2024-12-06",1.58,1.67,1.46,1.6,2149600.0],["2024-12-09",1.6,1.73,1.565,1.58,1182400.0],["2024-12-10",1.56,1.58,1.52,1.54,451300.0],["2024-12-11",1.54,1.55,1.5,1.52,437600.0],["2024-12-12",1.52,1.55,1.51,1.51,414200.0],["2024-12-13",1.51,1.51,1.45,1.48,556900.0],["2024-12-16",1.48,1.575,1.47,1.53,1186200.0],["2024-12-17",1.55,1.64,1.52,1.61,1730900.0],["2024-12-18",1.71,1.71,1.46,1.47,2741000.0],["2024-12-19",1.52,1.54,1.44,1.46,1008100.0],["2024-12-20",1.44,1.61,1.44,1.56,1093900.0],["2024-12-23",1.57,1.63,1.53,1.58,1106500.0],["2024-12-24",1.59,1.625,1.56,1.56,301200.0],["2024-12-26",1.54,1.6,1.54,1.59,445600.0],["2024-12-27",1.58,1.655,1.56,1.62,633400.0],["2024-12-30",1.58,1.62,1.569,1.57,448100.0],["2024-12-31",1.56,1.625,1.56,1.61,538000.0],["2025-01-02",1.61,1.72,1.6,1.66,1043100.0],["2025-01-03",1.67,1.7,1.635,1.68,467900.0],["2025-01-06",1.71,1.77,1.67,1.68,816200.0],["2025-01-07",1.69,1.72,1.66,1.69,407300.0],["2025-01-08",1.68,1.68,1.59,1.64,497900.0],["2025-01-10",1.6,1.649,1.53,1.57,684900.0],["2025-01-13",1.57,1.58,1.514,1.57,413000.0],["2025-01-14",1.57,1.59,1.5,1.53,633000.0],["2025-01-15",1.55,1.59,1.53,1.54,237000.0],["2025-01-16",1.53,1.58,1.51,1.57,431600.0],["2025-01-17",1.6,1.6,1.53,1.55,254300.0],["2025-01-21",1.55,1.575,1.54,1.54,246000.0],["2025-01-22",1.55,1.59,1.53,1.57,473700.0],["2025-01-23",1.56,1.58,1.54,1.55,232000.0],["2025-01-24",1.55,1.62,1.55,1.58,368200.0],["2025-01-27",1.54,1.575,1.52,1.53,366200.0],["2025-01-28",1.52,1.56,1.51,1.53,453200.0],["2025-01-29",1.52,1.53,1.49,1.5,369000.0],["2025-01-30",1.5,1.58,1.5,1.55,369200.0],["2025-01-31",1.55,1.56,1.5,1.5,588800.0],["2025-02-03",1.46,1.48,1.43,1.45,651500.0],["2025-02-04",1.48,1.51,1.45,1.51,317700.0],["2025-02-05",1.58,1.72,1.545,1.62,2767600.0],["2025-02-06",1.61,1.74,1.61,1.66,1976000.0],["2025-02-07",1.67,1.73,1.61,1.68,1247800.0],["2025-02-10",1.7,1.74,1.65,1.73,865400.0],["2025-02-11",1.55,1.55,1.42,1.44,3203600.0],["2025-02-12",1.44,1.45,1.29,1.35,3022600.0],["2025-02-13",1.34,1.38,1.32,1.35,1172900.0],["2025-02-14",1.34,1.37,1.27,1.27,2055400.0],["2025-02-18",1.28,1.38,1.28,1.36,1707100.0],["2025-02-19",1.36,1.36,1.3,1.32,858600.0],["2025-02-20",1.32,1.325,1.28,1.29,807200.0],["2025-02-21",1.29,1.314,1.24,1.31,3283400.0],["2025-02-24",1.3,1.31,1.22,1.22,1059000.0],["2025-02-25",1.22,1.23,1.16,1.17,910200.0],["2025-02-26",1.18,1.2,1.15,1.16,878200.0],["2025-02-27",1.16,1.16,1.12,1.14,1142800.0],["2025-02-28",1.15,1.17,1.11,1.15,862600.0],["2025-03-03",1.15,1.18,1.061,1.07,1244100.0],["2025-03-04",1.07,1.14,1.021,1.1,1287000.0],["2025-03-05",1.1,1.15,1.07,1.12,907000.0],["2025-03-06",1.09,1.12,1.07,1.08,976000.0],["2025-03-07",1.07,1.1,1.03,1.06,1417400.0],["2025-03-10",1.07,1.07,0.982,1.0,1551200.0],["2025-03-11",1.01,1.019,0.96,0.989,1264000.0],["2025-03-12",1.01,1.03,0.987,1.02,439400.0],["2025-03-13",1.02,1.03,0.987,0.987,680000.0],["2025-03-14",0.99,1.06,0.988,1.03,647200.0],["2025-03-17",1.04,1.08,1.03,1.07,394500.0],["2025-03-18",1.09,1.09,1.06,1.07,260500.0],["2025-03-19",1.08,1.1,1.065,1.08,461500.0],["2025-03-20",1.07,1.11,1.05,1.06,367200.0],["2025-03-21",1.07,1.12,1.04,1.11,417900.0],["2025-03-24",1.13,1.16,1.1,1.11,489700.0],["2025-03-25",1.12,1.138,1.06,1.07,612200.0],["2025-03-26",1.08,1.08,1.03,1.05,438100.0],["2025-03-27",1.03,1.09,1.03,1.06,456100.0],["2025-03-28",1.07,1.09,1.01,1.03,376800.0],["2025-03-31",1.0,1.025,0.96,1.01,326200.0],["2025-04-01",1.0,1.06,1.0,1.04,660400.0],["2025-04-02",1.04,1.05,1.01,1.03,388400.0],["2025-04-03",1.01,1.04,0.95,0.981,626600.0],["2025-04-04",0.951,0.97,0.9,0.951,528600.0],["2025-04-07",0.916,0.97,0.87,0.925,837400.0],["2025-04-08",0.97,0.97,0.88,0.88,553000.0],["2025-04-09",0.88,0.972,0.85,0.955,575000.0],["2025-04-10",0.95,0.974,0.903,0.966,214800.0],["2025-04-11",0.97,1.03,0.968,1.03,356300.0],["2025-04-14",1.05,1.06,1.015,1.04,354500.0],["2025-04-15",1.02,1.07,1.02,1.04,399800.0],["2025-04-16",1.02,1.11,1.019,1.04,662700.0],["2025-04-17",1.04,1.09,1.03,1.07,418600.0],["2025-04-21",1.04,1.06,1.0,1.0,313500.0],["2025-04-22",1.03,1.068,1.03,1.06,452000.0],["2025-04-23",1.08,1.11,1.07,1.08,378200.0],["2025-04-24",1.09,1.16,1.083,1.16,466000.0],["2025-04-25",1.15,1.19,1.145,1.16,397700.0],["2025-04-28",1.15,1.17,1.1,1.12,287200.0],["2025-04-29",1.1,1.174,1.1,1.14,232300.0],["2025-04-30",1.12,1.2,1.09,1.16,811400.0],["2025-05-01",1.18,1.185,1.13,1.14,221600.0],["2025-05-02",1.15,1.16,1.13,1.15,156200.0],["2025-05-05",1.14,1.16,1.11,1.11,354400.0],["2025-05-06",1.11,1.119,1.09,1.1,240400.0],["2025-05-07",1.1,1.13,1.1,1.12,152500.0],["2025-05-08",1.16,1.16,1.1,1.11,588400.0],["2025-05-09",1.11,1.18,1.11,1.18,671800.0],["2025-05-12",1.25,1.318,1.19,1.28,1586500.0],["2025-05-13",1.285,1.29,1.23,1.24,769200.0],["2025-05-14",1.24,1.249,1.195,1.22,425100.0],["2025-05-15",1.21,1.25,1.18,1.24,364000.0],["2025-05-16",1.25,1.36,1.23,1.36,1375700.0],["2025-05-19",1.33,1.35,1.29,1.31,686600.0],["2025-05-20",1.31,1.37,1.31,1.35,849500.0],["2025-05-21",1.33,1.425,1.3,1.34,910500.0],["2025-05-22",1.33,1.38,1.3,1.37,446300.0],["2025-05-23",1.34,1.379,1.34,1.37,303900.0],["2025-05-27",1.37,1.379,1.32,1.335,515700.0],["2025-05-28",1.33,1.37,1.3,1.35,596100.0],["2025-05-29",1.38,1.38,1.34,1.38,396400.0],["2025-05-30",1.37,1.37,1.32,1.35,458100.0],["2025-06-02",1.34,1.35,1.3,1.31,467500.0],["2025-06-03",1.31,1.35,1.28,1.33,472500.0],["2025-06-04",1.32,1.35,1.311,1.34,172000.0],["2025-06-05",1.34,1.345,1.3,1.31,659200.0],["2025-06-06",1.32,1.36,1.32,1.35,667100.0],["2025-06-09",1.36,1.39,1.356,1.38,344800.0],["2025-06-10",1.38,1.44,1.38,1.43,541500.0],["2025-06-11",1.48,1.505,1.441,1.47,1007900.0],["2025-06-12",1.49,1.49,1.46,1.47,643900.0],["2025-06-13",1.47,1.48,1.39,1.4,855500.0],["2025-06-16",1.4,1.46,1.39,1.43,557400.0],["2025-06-17",1.41,1.41,1.37,1.37,324100.0],["2025-06-18",1.36,1.38,1.32,1.32,562800.0],["2025-06-20",1.33,1.339,1.28,1.29,673500.0],["2025-06-23",1.28,1.3,1.25,1.28,512500.0],["2025-06-24",1.32,1.369,1.31,1.36,633400.0],["2025-06-25",1.35,1.367,1.31,1.32,548200.0],["2025-06-26",1.32,1.4,1.31,1.4,825800.0],["2025-06-27",1.4,1.4,1.342,1.35,540500.0],["2025-06-30",1.35,1.36,1.34,1.35,378500.0],["2025-07-01",1.34,1.36,1.32,1.32,389700.0],["2025-07-02",1.32,1.39,1.32,1.38,430200.0],["2025-07-03",1.4,1.44,1.36,1.43,546100.0],["2025-07-07",1.41,1.424,1.38,1.39,844000.0],["2025-07-08",1.36,1.43,1.36,1.43,626400.0],["2025-07-09",1.42,1.45,1.41,1.44,783400.0],["2025-07-10",1.44,1.5,1.425,1.47,682400.0],["2025-07-11",1.47,1.47,1.44,1.45,770100.0],["2025-07-14",1.44,1.49,1.42,1.48,551100.0],["2025-07-15",1.49,1.49,1.42,1.43,484900.0],["2025-07-16",1.43,1.47,1.42,1.46,447700.0],["2025-07-17",1.45,1.49,1.44,1.46,487400.0],["2025-07-18",1.46,1.48,1.445,1.45,493500.0],["2025-07-21",1.46,1.47,1.43,1.46,516300.0],["2025-07-22",1.45,1.56,1.45,1.55,1169600.0],["2025-07-23",1.57,1.585,1.52,1.55,566300.0],["2025-07-24",1.54,1.55,1.49,1.51,813900.0],["2025-07-25",1.54,1.54,1.46,1.53,749200.0],["2025-07-28",1.52,1.521,1.47,1.48,275000.0],["2025-07-29",1.49,1.49,1.4,1.41,480900.0],["2025-07-30",1.4,1.43,1.37,1.37,424500.0],["2025-07-31",1.39,1.4,1.34,1.34,477400.0],["2025-08-01",1.32,1.38,1.3,1.33,722500.0],["2025-08-04",1.34,1.39,1.34,1.38,299000.0],["2025-08-05",1.37,1.39,1.35,1.38,394900.0],["2025-08-06",1.38,1.39,1.37,1.38,262900.0],["2025-08-07",1.42,1.44,1.39,1.41,472900.0],["2025-08-08",1.41,1.489,1.405,1.445,601700.0],["2025-08-11",1.51,1.64,1.49,1.64,2839300.0],["2025-08-12",1.69,1.69,1.58,1.59,2353700.0],["2025-08-13",1.55,1.635,1.51,1.6,2267400.0],["2025-08-14",1.54,1.61,1.47,1.56,2083200.0],["2025-08-15",1.54,1.55,1.43,1.43,1073500.0],["2025-08-18",1.47,1.54,1.46,1.53,868000.0],["2025-08-19",1.53,1.545,1.46,1.52,712200.0],["2025-08-20",1.51,1.52,1.46,1.5,593800.0],["2025-08-21",1.49,1.57,1.49,1.57,815200.0],["2025-08-22",1.55,1.63,1.45,1.6,900800.0],["2025-08-25",1.58,1.66,1.58,1.63,1137000.0],["2025-08-26",1.64,1.67,1.61,1.65,937100.0],["2025-08-27",1.64,1.69,1.621,1.67,660000.0],["2025-08-28",1.67,1.76,1.644,1.73,1418800.0],["2025-08-29",1.78,1.78,1.68,1.73,831300.0],["2025-09-02",1.69,1.706,1.61,1.64,845400.0],["2025-09-03",1.63,1.645,1.58,1.62,741100.0],["2025-09-04",1.59,1.62,1.56,1.61,636600.0],["2025-09-05",1.6,1.66,1.587,1.65,483100.0],["2025-09-08",1.64,1.66,1.61,1.64,337500.0],["2025-09-09",1.63,1.655,1.62,1.63,543400.0],["2025-09-10",1.62,1.65,1.62,1.65,479500.0],["2025-09-11",1.62,1.695,1.62,1.66,832800.0],["2025-09-12",1.65,1.68,1.63,1.66,408300.0],["2025-09-15",1.65,1.71,1.64,1.71,666800.0],["2025-09-16",1.7,1.76,1.7,1.76,522700.0],["2025-09-17",1.75,1.8,1.74,1.77,506500.0],["2025-09-18",1.75,1.888,1.75,1.88,941300.0],["2025-09-19",1.9,1.9,1.8,1.8,487000.0],["2025-09-22",1.81,1.82,1.77,1.79,518000.0],["2025-09-23",1.79,1.83,1.77,1.8,923700.0],["2025-09-24",1.8,1.83,1.779,1.81,382700.0],["2025-09-25",1.81,1.816,1.72,1.75,707900.0],["2025-09-26",1.75,1.76,1.69,1.69,471300.0],["2025-09-29",1.83,1.97,1.79,1.97,3621500.0],["2025-09-30",1.97,2.079,1.841,2.03,2541400.0],["2025-10-01",1.98,2.027,1.9,1.91,849600.0],["2025-10-02",1.92,1.983,1.854,1.87,502100.0],["2025-10-03",1.87,1.929,1.85,1.88,577700.0],["2025-10-06",1.83,1.86,1.81,1.85,760900.0],["2025-10-07",1.87,1.96,1.87,1.96,874500.0],["2025-10-08",1.97,1.986,1.91,1.94,524400.0],["2025-10-09",1.97,2.079,1.965,2.02,979400.0],["2025-10-10",2.0,2.04,1.9,1.91,835900.0],["2025-10-13",1.94,1.96,1.89,1.92,269500.0],["2025-10-14",1.91,1.95,1.865,1.9,298700.0],["2025-10-15",1.89,2.045,1.89,1.96,708700.0],["2025-10-16",1.98,1.985,1.87,1.89,619200.0],["2025-10-17",1.86,1.89,1.8,1.82,792700.0],["2025-10-20",1.79,1.86,1.76,1.82,451500.0],["2025-10-21",1.82,1.82,1.72,1.72,792500.0],["2025-10-22",1.73,1.73,1.672,1.69,506000.0],["2025-10-23",1.69,1.775,1.69,1.74,424100.0],["2025-10-24",1.76,1.79,1.73,1.75,334000.0],["2025-10-27",1.75,1.78,1.705,1.71,414400.0],["2025-10-28",1.69,1.7,1.63,1.64,272100.0],["2025-10-29",1.64,1.67,1.6,1.6,385400.0],["2025-10-30",1.6,1.64,1.58,1.59,385600.0],["2025-10-31",1.58,1.64,1.58,1.62,335300.0],["2025-11-03",1.61,1.61,1.55,1.57,412400.0],["2025-11-04",1.54,1.6,1.51,1.53,613800.0],["2025-11-05",1.53,1.6,1.525,1.54,335000.0],["2025-11-06",1.53,1.542,1.48,1.48,370000.0],["2025-11-07",1.47,1.55,1.47,1.53,523500.0],["2025-11-10",1.53,1.75,1.53,1.65,790600.0],["2025-11-11",1.64,1.7,1.63,1.64,351100.0],["2025-11-12",1.63,1.67,1.59,1.61,373700.0],["2025-11-13",1.59,1.6,1.51,1.54,1185800.0],["2025-11-14",1.53,1.57,1.5,1.51,483200.0],["2025-11-17",1.5,1.53,1.455,1.49,329200.0],["2025-11-18",1.47,1.615,1.47,1.55,520800.0],["2025-11-19",1.56,1.57,1.495,1.51,588400.0],["2025-11-20",1.54,1.59,1.46,1.46,484300.0],["2025-11-21",1.45,1.5,1.45,1.48,534900.0],["2025-11-24",1.49,1.57,1.481,1.56,408900.0],["2025-11-25",1.57,1.66,1.56,1.61,887700.0],["2025-11-26",1.62,1.62,1.595,1.61,605400.0],["2025-11-28",1.6,1.66,1.6,1.64,398300.0],["2025-12-01",1.59,1.625,1.57,1.57,397700.0],["2025-12-02",1.58,1.63,1.57,1.57,469800.0],["2025-12-03",1.58,1.69,1.575,1.68,459200.0],["2025-12-04",1.67,1.72,1.64,1.64,270700.0],["2025-12-05",1.63,1.67,1.63,1.65,453900.0],["2025-12-08",1.65,1.69,1.63,1.63,389200.0],["2025-12-09",1.65,1.676,1.62,1.63,349000.0],["2025-12-10",1.62,1.67,1.61,1.67,460800.0],["2025-12-11",1.68,1.68,1.635,1.64,516800.0],["2025-12-12",1.81,1.93,1.67,1.92,3171200.0],["2025-12-15",1.98,1.99,1.765,1.8,2236700.0],["2025-12-16",1.8,1.98,1.49,1.96,4223700.0],["2025-12-17",2.02,2.14,1.99,2.11,2975200.0],["2025-12-18",2.15,2.24,1.97,2.03,5489300.0],["2025-12-19",2.07,2.15,2.01,2.01,2111800.0],["2025-12-22",2.04,2.072,1.885,1.92,1809700.0],["2025-12-23",1.9,1.94,1.6,1.74,6584800.0],["2025-12-24",1.74,1.78,1.72,1.76,527800.0],["2025-12-26",1.76,1.855,1.745,1.79,1542100.0],["2025-12-29",1.76,1.8,1.68,1.69,1068100.0],["2025-12-30",1.68,1.77,1.68,1.7,923800.0],["2025-12-31",1.7,1.73,1.67,1.68,592100.0],["2026-01-02",1.68,1.75,1.68,1.73,833600.0],["2026-01-05",1.74,1.755,1.67,1.69,1162900.0],["2026-01-06",1.67,1.715,1.661,1.67,692500.0],["2026-01-07",1.67,1.72,1.66,1.68,536900.0],["2026-01-08",1.68,1.74,1.68,1.73,1141300.0],["2026-01-09",1.75,1.77,1.71,1.72,848700.0],["2026-01-12",1.72,1.76,1.66,1.72,1581000.0],["2026-01-13",1.71,1.719,1.675,1.69,727800.0],["2026-01-14",1.68,1.711,1.61,1.61,1545900.0],["2026-01-15",1.615,1.645,1.28,1.59,1549300.0],["2026-01-16",1.62,1.64,1.575,1.61,1210700.0],["2026-01-20",1.58,1.625,1.565,1.6,723200.0],["2026-01-21",1.6,1.64,1.585,1.6,491900.0],["2026-01-22",1.61,1.67,1.6,1.62,555400.0],["2026-01-23",1.62,1.67,1.6,1.66,754600.0],["2026-01-26",1.63,1.655,1.6,1.6,294800.0],["2026-01-27",1.62,1.66,1.61,1.65,530600.0],["2026-01-28",1.65,1.65,1.6,1.6,634600.0],["2026-01-29",1.62,1.66,1.57,1.58,436000.0],["2026-01-30",1.57,1.595,1.49,1.5,1134800.0],["2026-02-02",1.5,1.537,1.47,1.51,523900.0],["2026-02-03",1.49,1.64,1.49,1.57,1222400.0],["2026-02-04",1.55,1.57,1.51,1.55,496800.0],["2026-02-05",1.5,1.535,1.462,1.48,678200.0],["2026-02-06",1.49,1.56,1.49,1.53,409400.0],["2026-02-09",1.54,1.61,1.51,1.59,658400.0],["2026-02-10",1.59,1.6,1.39,1.39,1866700.0],["2026-02-11",1.41,1.42,1.29,1.31,1672500.0],["2026-02-12",1.36,1.38,1.27,1.28,809900.0],["2026-02-13",1.3,1.319,1.28,1.29,531400.0],["2026-02-17",1.29,1.315,1.27,1.27,414300.0],["2026-02-18",1.35,1.421,1.31,1.38,1196000.0],["2026-02-19",1.43,1.47,1.355,1.45,1388900.0],["2026-02-20",1.44,1.459,1.41,1.44,748100.0],["2026-02-23",1.45,1.47,1.39,1.4,602200.0],["2026-02-24",1.39,1.45,1.383,1.42,560000.0],["2026-02-25",1.42,1.47,1.415,1.42,486300.0],["2026-02-26",1.42,1.48,1.4,1.46,474400.0],["2026-02-27",1.44,1.46,1.42,1.43,326500.0],["2026-03-02",1.42,1.44,1.4,1.42,596200.0],["2026-03-03",1.4,1.4,1.32,1.37,636000.0],["2026-03-04",1.38,1.427,1.38,1.39,829000.0],["2026-03-05",1.5,1.52,1.445,1.46,1614700.0],["2026-03-06",1.46,1.49,1.425,1.47,710300.0],["2026-03-09",1.46,1.46,1.41,1.44,540700.0],["2026-03-10",1.43,1.47,1.43,1.44,284700.0],["2026-03-11",1.45,1.52,1.445,1.51,603200.0],["2026-03-12",1.49,1.499,1.44,1.44,270400.0],["2026-03-13",1.45,1.46,1.41,1.41,565600.0],["2026-03-16",1.43,1.44,1.4,1.42,191100.0],["2026-03-17",1.41,1.455,1.41,1.43,335000.0],["2026-03-18",1.43,1.43,1.38,1.39,336800.0],["2026-03-19",1.37,1.39,1.321,1.38,701900.0],["2026-03-20",1.37,1.4,1.335,1.36,542800.0],["2026-03-23",1.35,1.38,1.332,1.36,345700.0],["2026-03-24",1.33,1.37,1.33,1.34,292800.0],["2026-03-25",1.35,1.415,1.35,1.38,443800.0],["2026-03-26",1.35,1.39,1.31,1.31,250700.0],["2026-03-27",1.31,1.34,1.29,1.31,563900.0],["2026-03-30",1.33,1.33,1.24,1.25,445000.0],["2026-03-31",1.24,1.355,1.24,1.34,438800.0],["2026-04-01",1.34,1.38,1.33,1.34,367500.0],["2026-04-02",1.31,1.4,1.3,1.38,585400.0],["2026-04-06",1.38,1.43,1.38,1.38,427300.0],["2026-04-07",1.37,1.39,1.35,1.37,431200.0],["2026-04-08",1.4,1.44,1.375,1.39,948100.0],["2026-04-09",1.39,1.45,1.38,1.44,441100.0],["2026-04-10",1.43,1.445,1.385,1.4,368200.0],["2026-04-13",1.41,1.445,1.36,1.42,239900.0],["2026-04-14",1.41,1.467,1.41,1.43,315900.0],["2026-04-15",1.44,1.53,1.44,1.52,505900.0],["2026-04-16",1.53,1.54,1.504,1.52,391400.0],["2026-04-17",1.55,1.55,1.46,1.46,878100.0],["2026-04-20",1.46,1.517,1.46,1.51,822900.0],["2026-04-21",1.51,1.51,1.44,1.44,604400.0],["2026-04-22",1.44,1.65,1.44,1.59,3251500.0],["2026-04-23",1.65,1.665,1.43,1.435,1699700.0],["2026-04-24",1.46,1.48,1.41,1.445,910900.0],["2026-04-27",1.43,1.46,1.42,1.44,991300.0],["2026-04-28",1.44,1.45,1.4,1.4,1171500.0],["2026-04-29",1.38,1.4,1.35,1.37,1130800.0],["2026-04-30",1.37,1.42,1.37,1.41,348400.0],["2026-05-01",1.41,1.45,1.41,1.42,168100.0],["2026-05-04",1.41,1.44,1.39,1.39,518900.0],["2026-05-05",1.39,1.427,1.385,1.39,749300.0],["2026-05-06",1.38,1.43,1.38,1.39,789900.0],["2026-05-07",1.39,1.42,1.38,1.38,625200.0],["2026-05-08",1.38,1.39,1.36,1.36,617800.0],["2026-05-11",1.38,1.4,1.31,1.31,820700.0],["2026-05-12",1.095,1.18,1.095,1.11,3118400.0],["2026-05-13",1.1,1.13,1.09,1.115,1063000.0],["2026-05-14",1.11,1.12,1.09,1.09,703200.0],["2026-05-15",1.09,1.1,1.06,1.07,1263400.0],["2026-05-18",1.06,1.07,1.04,1.055,732600.0],["2026-05-19",1.04,1.08,1.04,1.04,494400.0],["2026-05-20",1.04,1.095,1.04,1.07,647000.0],["2026-05-21",1.08,1.145,1.06,1.13,488100.0],["2026-05-22",1.15,1.15,1.12,1.12,705200.0],["2026-05-26",1.12,1.145,1.11,1.11,331000.0],["2026-05-27",1.1,1.15,1.1,1.11,579400.0],["2026-05-28",1.1,1.205,1.1,1.14,833600.0],["2026-05-29",1.15,1.17,1.13,1.14,379000.0],["2026-06-01",1.14,1.15,1.115,1.13,459700.0],["2026-06-02",1.13,1.14,1.09,1.09,479200.0],["2026-06-03",1.1,1.11,1.06,1.06,297500.0],["2026-06-04",1.06,1.12,1.06,1.08,494000.0],["2026-06-05",1.07,1.1,1.06,1.06,688700.0],["2026-06-08",1.08,1.1,1.07,1.07,179400.0],["2026-06-09",1.08,1.11,1.06,1.08,796400.0],["2026-06-10",1.07,1.1,1.06,1.06,239700.0],["2026-06-11",1.06,1.09,1.04,1.08,379800.0],["2026-06-12",1.05,1.08,1.05,1.06,255400.0],["2026-06-15",1.06,1.09,1.02,1.03,1073400.0],["2026-06-16",1.02,1.06,0.97,1.01,2305400.0],["2026-06-17",1.01,1.03,0.982,0.987,493100.0],["2026-06-18",0.98,1.0,0.95,0.965,708400.0],["2026-06-22",0.96,0.999,0.96,0.96,390400.0],["2026-06-23",0.96,0.985,0.951,0.951,289100.0],["2026-06-24",0.972,0.98,0.94,0.945,363300.0],["2026-06-25",0.95,0.96,0.922,0.96,418100.0],["2026-06-26",0.949,1.035,0.937,1.03,817500.0],["2026-06-29",1.04,1.04,1.0,1.02,354100.0],["2026-06-30",1.02,1.03,1.0,1.02,403600.0],["2026-07-01",1.01,1.03,1.005,1.02,325300.0],["2026-07-02",1.02,1.07,1.01,1.03,569400.0],["2026-07-06",1.03,1.03,0.98,0.989,295400.0],["2026-07-07",0.984,1.015,0.96,0.968,303000.0],["2026-07-08",0.965,0.993,0.95,0.972,237000.0],["2026-07-09",0.972,0.999,0.97,0.981,220000.0],["2026-07-10",0.97,0.992,0.95,0.967,232200.0],["2026-07-13",0.964,0.969,0.881,0.896,1112200.0],["2026-07-14",0.92,0.92,0.855,0.89,725500.0],["2026-07-15",0.91,0.91,0.86,0.886,706300.0],["2026-07-16",0.87,0.875,0.853,0.871,375300.0],["2026-07-17",0.87,0.91,0.87,0.9,547600.0],["2026-07-20",0.902,0.934,0.885,0.929,249300.0],["2026-07-21",0.93,0.949,0.916,0.945,178000.0],["2026-07-22",0.93,0.95,0.902,0.917,260700.0],["2026-07-23",0.921,0.945,0.9,0.92,140300.0],["2026-07-24",0.91,0.945,0.895,0.935,198000.0],["2026-07-27",0.923,0.97,0.923,0.939,136000.0],["2026-07-28",0.95,0.95,0.915,0.949,108600.0],["2026-07-29",0.93,0.937,0.905,0.93,178900.0],["2026-07-30",0.93,0.97,0.91,0.968,308600.0],["2026-07-31",0.964,0.969,0.92,0.939,203900.0],["2026-08-03",0.931,0.97,0.93,0.964,131800.0],["2026-08-04",0.98,0.993,0.95,0.993,438800.0],["2026-08-05",0.99,0.99,0.943,0.974,175100.0],["2026-08-06",0.98,0.999,0.96,0.99,204500.0],["2026-08-07",0.985,1.02,0.97,0.99,356400.0],["2026-08-10",0.983,1.05,0.98,1.05,775300.0],["2026-08-11",1.2,1.24,1.12,1.23,23868100.0],["2026-08-12",1.15,1.32,1.15,1.29,2364716.0],["2026-08-13",1.29,1.32,1.25,1.26,977703.577284]]}