{"t":"SFIX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-11-17",16.95,18.53,14.8,15.15,10327700.0],["2017-11-20",15.55,15.65,14.48,14.85,2251700.0],["2017-11-21",14.84,16.1,14.5,15.8,1978900.0],["2017-11-22",16.49,17.75,15.8,17.35,2618000.0],["2017-11-24",18.26,19.49,17.76,18.62,1828800.0],["2017-11-27",19.25,23.91,19.01,23.08,2900600.0],["2017-11-28",24.83,24.89,19.97,23.05,3565600.0],["2017-11-29",22.55,22.9,20.59,22.26,2044200.0],["2017-11-30",22.05,22.25,20.01,20.04,2171700.0],["2017-12-01",20.0,24.01,19.069,23.6,3515300.0],["2017-12-04",22.75,24.748,21.18,24.04,1864900.0],["2017-12-05",23.9,23.98,22.7,22.97,839300.0],["2017-12-06",22.89,24.05,22.07,24.04,677900.0],["2017-12-07",23.78,25.377,22.95,24.34,902100.0],["2017-12-08",24.24,24.74,23.3,23.6,442100.0],["2017-12-11",23.35,24.39,23.12,23.98,601200.0],["2017-12-12",23.69,24.73,23.5,23.54,615000.0],["2017-12-13",23.52,24.229,23.52,23.92,425800.0],["2017-12-14",23.88,24.189,23.53,23.93,335300.0],["2017-12-15",23.98,24.0,23.027,23.34,482500.0],["2017-12-18",23.2,25.3,23.17,23.85,712000.0],["2017-12-19",24.0,25.98,22.51,24.76,1726500.0],["2017-12-20",21.5,23.25,20.5,22.34,3098600.0],["2017-12-21",22.6,23.9,22.59,23.19,1185200.0],["2017-12-22",23.4,24.7,23.21,24.62,1038000.0],["2017-12-26",24.29,30.0,24.048,29.14,2630800.0],["2017-12-27",28.9,30.07,28.052,28.7,1295800.0],["2017-12-28",28.75,29.7,26.24,26.93,1346700.0],["2017-12-29",26.8,27.35,25.26,25.83,563800.0],["2018-01-02",25.85,25.95,23.75,24.77,1203800.0],["2018-01-03",24.68,24.93,23.64,24.63,551400.0],["2018-01-04",24.45,26.154,24.0,25.36,730700.0],["2018-01-05",25.48,25.949,24.822,25.77,305900.0],["2018-01-08",25.79,26.882,25.77,26.47,374200.0],["2018-01-09",26.54,26.73,25.01,25.21,520600.0],["2018-01-10",25.21,25.52,24.315,25.39,360600.0],["2018-01-11",25.31,26.46,24.91,25.15,469800.0],["2018-01-12",24.99,25.44,24.984,25.14,203100.0],["2018-01-16",25.37,25.37,22.52,22.8,834600.0],["2018-01-17",22.97,23.205,21.44,21.5,954600.0],["2018-01-18",21.54,21.6,20.51,20.7,748200.0],["2018-01-19",21.06,21.25,20.1,20.7,537400.0],["2018-01-22",20.8,22.0,20.21,21.26,681500.0],["2018-01-23",21.25,22.195,20.601,21.15,546800.0],["2018-01-24",21.09,21.489,20.64,20.86,275300.0],["2018-01-25",20.95,21.27,20.81,21.0,177200.0],["2018-01-26",21.07,21.79,20.82,21.7,307200.0],["2018-01-29",22.21,22.21,20.87,21.01,312400.0],["2018-01-30",20.95,21.0,19.28,19.99,736800.0],["2018-01-31",20.13,21.2,20.0,20.67,456200.0],["2018-02-01",20.45,20.97,20.0,20.21,343500.0],["2018-02-02",20.21,20.528,19.731,20.07,282800.0],["2018-02-05",19.83,19.939,19.0,19.38,280600.0],["2018-02-06",19.03,20.6,18.0,20.44,304900.0],["2018-02-07",20.52,21.38,20.11,20.94,322900.0],["2018-02-08",21.18,21.5,19.95,20.05,159100.0],["2018-02-09",20.27,20.95,19.004,19.56,203300.0],["2018-02-12",19.86,20.179,19.57,20.13,119000.0],["2018-02-13",20.05,20.313,19.7,20.0,138900.0],["2018-02-14",19.94,21.497,19.865,21.05,259400.0],["2018-02-15",21.42,21.98,20.75,20.82,274900.0],["2018-02-16",20.63,20.75,20.2,20.3,112500.0],["2018-02-20",20.3,20.423,19.55,19.93,228900.0],["2018-02-21",20.02,20.117,19.11,19.18,139700.0],["2018-02-22",19.26,19.61,18.62,19.24,272500.0],["2018-02-23",19.48,19.69,19.18,19.49,160900.0],["2018-02-26",19.6,20.37,19.5,19.65,163200.0],["2018-02-27",19.59,20.05,19.51,20.0,138300.0],["2018-02-28",20.0,20.8,19.908,20.7,290000.0],["2018-03-01",20.54,21.2,19.8,20.25,372600.0],["2018-03-02",20.0,21.89,20.0,21.76,624300.0],["2018-03-05",22.0,25.22,21.54,24.7,1510200.0],["2018-03-06",24.5,26.0,24.5,25.56,656800.0],["2018-03-07",25.13,25.75,22.53,23.2,658300.0],["2018-03-08",23.2,24.05,22.633,23.03,391000.0],["2018-03-09",23.24,23.332,21.78,22.57,424200.0],["2018-03-12",22.86,24.91,22.61,24.12,1420500.0],["2018-03-13",22.75,24.8,22.52,23.25,1498900.0],["2018-03-14",22.15,23.22,21.5,21.75,1827600.0],["2018-03-15",21.75,22.26,20.63,20.89,928700.0],["2018-03-16",20.5,20.89,19.85,20.4,1209600.0],["2018-03-19",20.49,20.49,18.76,19.93,945200.0],["2018-03-20",19.89,20.38,19.539,20.26,676700.0],["2018-03-21",20.15,20.65,19.791,20.36,722100.0],["2018-03-22",20.19,20.91,20.15,20.8,805800.0],["2018-03-23",20.74,22.45,20.54,22.22,1748600.0],["2018-03-26",22.22,22.346,21.05,21.28,769900.0],["2018-03-27",21.34,21.487,20.611,20.99,432400.0],["2018-03-28",20.81,21.02,20.26,20.78,604000.0],["2018-03-29",19.91,20.825,19.691,20.28,479700.0],["2018-04-02",19.91,20.63,19.91,20.09,366900.0],["2018-04-03",20.04,21.2,19.9,20.68,471500.0],["2018-04-04",20.34,21.2,20.09,21.15,312500.0],["2018-04-05",21.38,21.98,21.11,21.32,254500.0],["2018-04-06",21.14,21.92,21.04,21.91,347300.0],["2018-04-09",22.0,22.85,21.17,21.56,529000.0],["2018-04-10",21.74,22.46,21.481,22.42,264500.0],["2018-04-11",22.12,23.2,22.12,23.18,595400.0],["2018-04-12",23.21,23.99,22.92,23.86,573900.0],["2018-04-13",23.99,23.99,22.88,23.2,349900.0],["2018-04-16",23.24,23.32,20.86,21.75,726500.0],["2018-04-17",21.85,22.46,21.01,21.53,456200.0],["2018-04-18",21.5,22.08,21.03,21.17,326800.0],["2018-04-19",21.1,22.1,20.042,20.5,518100.0],["2018-04-20",20.51,21.0,20.11,20.22,197200.0],["2018-04-23",20.36,20.81,20.06,20.1,273300.0],["2018-04-24",20.15,20.57,19.94,20.33,313200.0],["2018-04-25",20.4,21.01,20.2,20.99,451800.0],["2018-04-26",21.0,21.0,20.38,20.73,406800.0],["2018-04-27",20.75,21.96,20.551,21.82,991400.0],["2018-04-30",22.0,23.43,21.86,22.95,646500.0],["2018-05-01",22.75,22.89,22.0,22.12,242500.0],["2018-05-02",22.26,22.26,20.98,21.68,523300.0],["2018-05-03",21.97,22.93,21.715,22.41,295700.0],["2018-05-04",22.5,23.48,22.5,22.95,237200.0],["2018-05-07",23.0,23.1,21.78,22.2,413800.0],["2018-05-08",22.84,22.97,22.0,22.56,138400.0],["2018-05-09",22.72,24.17,22.47,24.04,911500.0],["2018-05-10",23.56,24.79,23.2,23.8,523300.0],["2018-05-11",23.56,23.871,22.41,23.11,407100.0],["2018-05-14",23.16,23.42,20.839,22.03,745700.0],["2018-05-15",21.99,22.4,21.18,21.19,446000.0],["2018-05-16",20.51,21.0,19.96,20.92,1655200.0],["2018-05-17",20.91,21.24,20.41,20.97,414200.0],["2018-05-18",20.99,21.28,20.25,21.14,692200.0],["2018-05-21",21.07,21.35,20.11,21.24,545900.0],["2018-05-22",20.52,20.979,20.15,20.47,1159300.0],["2018-05-23",20.32,20.45,19.99,20.17,731200.0],["2018-05-24",20.12,20.25,19.94,20.01,477700.0],["2018-05-25",20.0,20.08,19.0,20.01,830000.0],["2018-05-29",20.0,20.47,19.65,19.98,481500.0],["2018-05-30",19.6,19.94,19.01,19.28,1310200.0],["2018-05-31",19.28,19.37,18.6,18.98,881100.0],["2018-06-01",18.89,19.43,18.64,18.98,754000.0],["2018-06-04",19.2,19.2,18.02,18.35,1709100.0],["2018-06-05",18.22,19.32,18.16,19.26,898200.0],["2018-06-06",19.36,20.79,19.06,20.63,1303700.0],["2018-06-07",20.8,20.8,19.56,19.67,2186100.0],["2018-06-08",21.38,25.38,20.16,24.88,12628800.0],["2018-06-11",24.74,25.75,23.71,23.85,4707600.0],["2018-06-12",24.0,25.0,23.61,24.08,3461100.0],["2018-06-13",24.27,25.54,24.25,25.46,3085900.0],["2018-06-14",25.69,27.95,25.52,27.12,4207000.0],["2018-06-15",26.19,26.89,25.24,25.85,2496100.0],["2018-06-18",25.65,28.185,24.8,27.5,3776100.0],["2018-06-19",26.5,26.663,25.16,26.27,3028700.0],["2018-06-20",26.16,29.93,25.02,27.08,8409700.0],["2018-06-21",27.46,29.623,27.36,28.87,4285000.0],["2018-06-22",29.54,30.82,28.25,30.15,5307400.0],["2018-06-25",29.47,30.08,26.03,26.84,3857100.0],["2018-06-26",27.01,28.72,26.5,28.48,2309100.0],["2018-06-27",28.13,29.49,27.05,27.62,1745700.0],["2018-06-28",27.47,29.0,27.073,28.46,2026700.0],["2018-06-29",28.26,29.36,27.32,27.44,1903600.0],["2018-07-02",26.57,28.15,26.5,27.7,1495100.0],["2018-07-03",27.6,27.975,26.33,26.43,1085000.0],["2018-07-05",26.55,29.13,26.531,28.83,4390900.0],["2018-07-06",29.11,32.42,28.18,32.41,6120100.0],["2018-07-09",33.48,33.66,30.66,31.12,4496200.0],["2018-07-10",32.56,34.71,32.4,32.99,6919800.0],["2018-07-11",32.8,34.11,32.46,33.87,3583300.0],["2018-07-12",33.53,33.61,31.61,31.99,4488700.0],["2018-07-13",32.16,33.65,31.75,32.99,2747400.0],["2018-07-16",33.23,34.13,31.88,33.03,3206500.0],["2018-07-17",32.51,34.6,32.02,34.43,2828100.0],["2018-07-18",34.43,35.45,33.164,34.24,2498800.0],["2018-07-19",33.76,35.35,33.611,34.25,2048000.0],["2018-07-20",34.5,35.4,34.17,34.38,1600500.0],["2018-07-23",34.58,34.67,33.182,33.92,1422800.0],["2018-07-24",34.07,34.25,31.16,31.23,3570200.0],["2018-07-25",31.3,32.07,30.15,31.49,2276300.0],["2018-07-26",31.45,31.74,30.51,31.15,1520700.0],["2018-07-27",31.34,32.1,28.55,29.51,2737300.0],["2018-07-30",29.66,30.15,28.15,28.63,1811400.0],["2018-07-31",28.72,29.48,27.727,28.66,1774700.0],["2018-08-01",28.29,30.59,28.15,28.87,1978600.0],["2018-08-02",28.36,29.61,28.3,29.15,1660400.0],["2018-08-03",29.11,29.95,28.8,28.91,1156700.0],["2018-08-06",29.01,29.85,28.82,29.78,1040100.0],["2018-08-07",30.0,31.35,29.8,30.66,1883900.0],["2018-08-08",30.79,30.98,29.65,29.93,1057100.0],["2018-08-09",30.0,31.89,29.997,31.75,1907500.0],["2018-08-10",32.29,33.73,31.8,33.31,2733300.0],["2018-08-13",33.75,33.97,32.15,33.09,2392000.0],["2018-08-14",33.16,34.45,32.91,33.75,1540200.0],["2018-08-15",33.12,33.82,31.89,32.83,1497000.0],["2018-08-16",33.34,34.54,33.069,34.16,1829700.0],["2018-08-17",34.0,34.69,32.8,32.92,1720800.0],["2018-08-20",33.11,33.41,32.28,32.86,1045400.0],["2018-08-21",33.0,35.0,32.53,34.71,2093800.0],["2018-08-22",34.98,37.325,34.82,35.38,4395700.0],["2018-08-23",35.38,37.741,35.38,36.57,3419000.0],["2018-08-24",37.01,38.39,37.0,37.98,2458800.0],["2018-08-27",38.5,38.6,36.15,37.01,2297400.0],["2018-08-28",37.05,37.77,36.32,37.52,1456600.0],["2018-08-29",37.75,38.44,36.8,37.73,1083900.0],["2018-08-30",37.61,39.355,37.5,38.58,1476500.0],["2018-08-31",38.5,41.58,38.5,40.58,2790400.0],["2018-09-04",40.58,44.176,40.12,43.27,3775000.0],["2018-09-05",43.02,45.42,40.8,44.54,3485500.0],["2018-09-06",44.63,45.95,43.16,45.19,3558700.0],["2018-09-07",45.07,45.3,43.51,44.74,2874300.0],["2018-09-10",45.0,46.71,44.2,45.99,1963400.0],["2018-09-11",46.26,46.6,45.16,45.96,1582700.0],["2018-09-12",45.96,46.68,43.042,44.45,2977500.0],["2018-09-13",45.5,49.205,45.06,48.84,4084200.0],["2018-09-14",49.39,49.85,47.751,49.33,3787900.0],["2018-09-17",49.48,51.77,47.67,51.19,3028100.0],["2018-09-18",51.52,52.445,49.531,50.5,2702700.0],["2018-09-19",50.1,50.5,43.8,47.11,5619900.0],["2018-09-20",44.4,44.6,40.25,41.66,9510400.0],["2018-09-21",42.16,43.357,40.14,40.44,4338400.0],["2018-09-24",39.75,42.28,38.68,41.33,3148500.0],["2018-09-25",41.83,42.23,40.59,42.15,1846600.0],["2018-09-26",42.3,42.8,41.3,42.09,1266400.0],["2018-09-27",42.11,42.94,41.75,42.21,1432200.0],["2018-09-28",42.17,44.18,41.86,43.77,2399200.0],["2018-10-01",45.0,46.67,43.84,44.63,9357400.0],["2018-10-02",34.78,35.0,28.55,28.94,39929900.0],["2018-10-03",29.48,29.75,27.16,27.91,15138200.0],["2018-10-04",27.65,28.99,27.418,28.68,7851000.0],["2018-10-05",28.5,28.79,25.8,26.3,9982900.0],["2018-10-08",26.13,26.82,25.68,25.9,5222300.0],["2018-10-09",25.8,26.58,25.13,25.19,4329800.0],["2018-10-10",25.1,25.55,23.52,23.71,4370500.0],["2018-10-11",23.35,24.75,22.34,24.6,5879100.0],["2018-10-12",25.45,26.19,24.88,26.08,3515500.0],["2018-10-15",25.71,26.2,24.906,25.86,1858700.0],["2018-10-16",25.8,26.89,25.71,26.74,1749300.0],["2018-10-17",26.75,26.9,24.8,25.33,2001600.0],["2018-10-18",25.1,25.94,25.01,25.66,1644900.0],["2018-10-19",25.8,25.97,24.05,24.16,2340100.0],["2018-10-22",24.34,24.93,24.11,24.52,1553700.0],["2018-10-23",23.4,24.44,23.2,24.32,1630000.0],["2018-10-24",24.41,25.0,23.99,24.0,1386500.0],["2018-10-25",24.0,24.87,23.63,24.8,1572500.0],["2018-10-26",23.88,24.25,22.825,23.67,1801900.0],["2018-10-29",23.76,24.75,23.68,24.15,1195600.0],["2018-10-30",23.81,26.05,23.6,25.97,1712400.0],["2018-10-31",26.31,26.97,25.77,26.36,1378300.0],["2018-11-01",26.17,28.12,26.15,27.82,2012600.0],["2018-11-02",28.37,28.37,26.72,27.57,1531400.0],["2018-11-05",27.25,27.83,26.77,27.76,978700.0],["2018-11-06",27.79,28.54,26.92,27.45,1481900.0],["2018-11-07",27.86,28.76,27.64,28.17,1417000.0],["2018-11-08",28.16,28.297,26.4,27.01,1356800.0],["2018-11-09",26.67,26.945,25.51,26.26,1431800.0],["2018-11-12",26.34,26.64,24.5,25.41,1145100.0],["2018-11-13",25.5,26.48,25.45,25.95,842300.0],["2018-11-14",26.26,26.845,25.81,26.45,1157100.0],["2018-11-15",26.49,27.21,26.23,26.88,1042400.0],["2018-11-16",26.57,27.38,26.276,26.79,1044400.0],["2018-11-19",26.64,26.84,24.68,24.8,1554600.0],["2018-11-20",22.98,24.8,22.51,24.4,1763500.0],["2018-11-21",24.86,25.7,24.6,25.29,714000.0],["2018-11-23",25.27,25.84,25.2,25.33,334000.0],["2018-11-26",25.75,26.3,25.14,25.39,738000.0],["2018-11-27",25.07,25.66,24.67,25.51,537500.0],["2018-11-28",25.83,26.516,25.133,26.37,991500.0],["2018-11-29",26.12,26.98,26.08,26.65,659100.0],["2018-11-30",26.75,27.33,26.75,27.33,857300.0],["2018-12-03",28.01,28.3,26.22,27.36,1482200.0],["2018-12-04",27.13,27.94,25.96,26.69,1300300.0],["2018-12-06",25.23,28.73,25.23,28.64,2355900.0],["2018-12-07",28.64,28.9,25.7,26.36,2745300.0],["2018-12-10",26.46,28.14,25.75,25.97,6298400.0],["2018-12-11",20.93,20.94,18.4,20.54,25985800.0],["2018-12-12",20.26,22.99,20.15,22.32,9531400.0],["2018-12-13",22.26,22.53,20.46,20.47,3532400.0],["2018-12-14",20.34,20.61,19.78,20.35,2590300.0],["2018-12-17",20.0,20.0,18.16,18.22,3574600.0],["2018-12-18",18.53,19.79,18.53,19.64,2792000.0],["2018-12-19",19.76,20.0,18.34,18.51,2641100.0],["2018-12-20",18.48,19.109,17.58,18.35,2139500.0],["2018-12-21",18.43,18.85,16.45,16.87,2987100.0],["2018-12-24",16.25,17.22,16.05,16.72,1542500.0],["2018-12-26",16.8,17.93,16.1,17.88,2077300.0],["2018-12-27",17.53,17.87,16.85,17.68,1361200.0],["2018-12-28",17.82,17.99,17.08,17.33,1314500.0],["2018-12-31",17.46,17.67,16.76,17.09,1656800.0],["2019-01-02",16.61,17.96,16.55,17.41,1300000.0],["2019-01-03",17.17,17.9,17.05,17.1,1350600.0],["2019-01-04",17.3,18.41,17.3,17.98,1304200.0],["2019-01-07",18.24,19.73,18.15,19.59,2171600.0],["2019-01-08",20.0,20.09,18.72,19.43,1291000.0],["2019-01-09",19.72,20.34,19.43,20.16,903900.0],["2019-01-10",19.98,20.51,19.45,20.39,997700.0],["2019-01-11",20.39,20.88,20.18,20.59,1058000.0],["2019-01-14",20.58,20.58,20.05,20.4,773900.0],["2019-01-15",20.49,21.6,20.31,20.65,1674000.0],["2019-01-16",20.65,21.22,20.575,20.81,828000.0],["2019-01-17",20.69,21.52,20.52,21.36,901600.0],["2019-01-18",21.54,23.05,21.37,22.92,2061900.0],["2019-01-22",22.66,22.66,21.15,21.36,1448300.0],["2019-01-23",21.58,21.91,21.05,21.81,1037900.0],["2019-01-24",21.82,22.2,21.52,22.18,612100.0],["2019-01-25",22.29,23.2,22.18,23.08,941300.0],["2019-01-28",22.95,23.42,22.08,23.27,1119300.0],["2019-01-29",23.36,23.432,22.7,23.25,804500.0],["2019-01-30",23.47,23.88,22.81,23.23,914900.0],["2019-01-31",23.3,23.48,22.11,22.45,1353900.0],["2019-02-01",22.39,22.908,22.12,22.38,814700.0],["2019-02-04",22.38,22.51,21.85,22.11,579100.0],["2019-02-05",22.23,23.15,22.16,22.29,951500.0],["2019-02-06",22.31,22.57,21.55,21.95,699800.0],["2019-02-07",21.75,21.96,21.3,21.79,728000.0],["2019-02-08",21.96,22.54,21.62,22.47,736100.0],["2019-02-11",22.62,23.07,22.15,22.68,653500.0],["2019-02-12",22.79,23.95,22.736,23.8,1043600.0],["2019-02-13",23.96,24.4,23.42,23.7,1036400.0],["2019-02-14",23.39,24.33,23.08,24.2,715000.0],["2019-02-15",24.4,25.49,24.37,25.2,1570900.0],["2019-02-19",25.29,26.16,24.76,26.15,1268600.0],["2019-02-20",26.15,26.97,25.9,26.96,1208800.0],["2019-02-21",27.0,27.0,26.12,26.31,1591900.0],["2019-02-22",26.47,26.85,25.412,26.67,1261400.0],["2019-02-25",27.07,27.41,26.71,27.27,1059000.0],["2019-02-26",27.28,27.325,26.27,26.99,1053600.0],["2019-02-27",26.85,27.71,26.65,27.53,1222000.0],["2019-02-28",27.53,28.1,27.42,27.82,1028600.0],["2019-03-01",28.08,29.44,28.05,29.0,2413100.0],["2019-03-04",29.35,29.737,26.35,27.32,2418900.0],["2019-03-05",27.45,28.618,27.34,28.28,1048400.0],["2019-03-06",28.34,28.457,27.7,28.36,721000.0],["2019-03-07",28.37,28.37,26.5,26.55,1830300.0],["2019-03-08",25.75,26.03,24.35,25.7,4008600.0],["2019-03-11",25.88,27.3,24.82,26.98,8479900.0],["2019-03-12",34.11,37.72,33.17,33.78,31277000.0],["2019-03-13",33.41,33.5,31.31,31.49,8101200.0],["2019-03-14",31.22,32.05,30.761,31.63,3755100.0],["2019-03-15",31.63,32.1,31.341,32.0,2599200.0],["2019-03-18",31.84,32.49,30.11,31.04,3302300.0],["2019-03-19",31.13,31.457,30.11,30.31,1919400.0],["2019-03-20",30.02,30.38,28.83,29.3,2301500.0],["2019-03-21",29.0,29.75,28.7,28.91,1817800.0],["2019-03-22",28.74,28.743,27.33,27.46,2156500.0],["2019-03-25",27.33,28.485,27.135,27.89,1661600.0],["2019-03-26",28.25,28.67,27.48,27.58,2126400.0],["2019-03-27",27.53,28.19,26.825,27.5,1528800.0],["2019-03-28",27.66,28.18,27.41,27.88,967000.0],["2019-03-29",28.05,28.5,27.72,28.23,1118000.0],["2019-04-01",28.48,28.73,27.72,28.09,1072800.0],["2019-04-02",28.0,29.0,27.69,28.75,1478500.0],["2019-04-03",29.01,29.595,28.5,28.7,2090900.0],["2019-04-04",29.0,29.09,27.577,28.05,1268900.0],["2019-04-05",28.21,28.49,27.35,27.47,1632200.0],["2019-04-08",27.3,27.65,26.72,26.93,1389400.0],["2019-04-09",26.73,27.055,26.21,26.3,1459100.0],["2019-04-10",26.47,26.77,26.21,26.73,972400.0],["2019-04-11",26.65,26.98,26.24,26.54,1038500.0],["2019-04-12",26.93,27.3,26.41,27.17,1371400.0],["2019-04-15",26.56,26.97,25.8,26.33,1966800.0],["2019-04-16",26.16,26.68,25.61,26.34,1059900.0],["2019-04-17",26.49,26.67,25.17,25.18,1735800.0],["2019-04-18",25.24,25.52,24.35,24.4,1803900.0],["2019-04-22",24.21,25.21,24.21,24.86,1449500.0],["2019-04-23",25.07,25.84,24.76,25.67,1117700.0],["2019-04-24",25.86,26.18,25.48,25.81,1084100.0],["2019-04-25",25.91,26.29,25.27,25.35,1232600.0],["2019-04-26",25.58,26.88,25.51,26.85,1401500.0],["2019-04-29",26.82,27.25,26.553,26.88,1091300.0],["2019-04-30",26.87,27.42,26.37,26.65,796500.0],["2019-05-01",26.66,27.38,26.26,26.81,805400.0],["2019-05-02",26.83,27.16,26.47,27.14,892500.0],["2019-05-03",27.34,27.83,27.03,27.69,1290200.0],["2019-05-06",27.42,27.54,26.71,27.37,1294500.0],["2019-05-07",27.08,27.755,26.347,26.54,905300.0],["2019-05-08",26.53,27.14,26.15,26.67,762300.0],["2019-05-09",26.3,26.475,25.63,26.29,984800.0],["2019-05-10",26.19,26.57,25.0,25.31,1379500.0],["2019-05-13",24.83,24.86,24.12,24.46,1022900.0],["2019-05-14",24.56,25.94,24.21,25.75,1004900.0],["2019-05-15",25.34,25.39,24.45,24.47,1704800.0],["2019-05-16",24.51,24.83,23.16,23.29,2835900.0],["2019-05-17",23.06,23.2,22.03,22.13,2519100.0],["2019-05-20",22.0,23.76,21.71,23.34,2759400.0],["2019-05-21",23.42,24.63,23.064,24.57,1434300.0],["2019-05-22",24.41,25.3,24.03,24.08,1571500.0],["2019-05-23",23.91,24.78,23.65,24.62,1309500.0],["2019-05-24",24.97,25.29,23.73,23.94,1803900.0],["2019-05-28",24.01,25.0,23.84,24.38,1802000.0],["2019-05-29",24.05,24.38,23.66,24.1,1293500.0],["2019-05-30",24.08,24.35,23.35,23.51,1005100.0],["2019-05-31",23.2,23.34,22.5,23.16,1643900.0],["2019-06-03",23.02,23.67,22.414,22.56,1660500.0],["2019-06-04",22.99,24.16,22.99,24.12,1526100.0],["2019-06-05",24.3,24.72,22.88,23.57,6577500.0],["2019-06-06",29.23,29.92,26.5,27.04,21763100.0],["2019-06-07",26.75,28.83,26.03,27.97,6395800.0],["2019-06-10",28.4,29.11,28.02,28.11,3564900.0],["2019-06-11",28.48,30.54,28.4,29.58,5475000.0],["2019-06-12",29.1,29.28,27.54,29.26,4964500.0],["2019-06-13",29.35,29.48,28.05,28.95,3240800.0],["2019-06-14",28.9,29.93,28.77,29.93,2935900.0],["2019-06-17",29.89,30.6,29.62,30.12,2778100.0],["2019-06-18",30.32,31.04,30.244,31.0,2728200.0],["2019-06-19",31.0,31.55,30.349,31.42,2246200.0],["2019-06-20",31.71,32.0,30.47,31.38,3001300.0],["2019-06-21",31.31,31.78,30.931,31.53,2010000.0],["2019-06-24",31.32,31.58,30.71,31.31,1675700.0],["2019-06-25",31.37,31.62,30.63,30.75,1336000.0],["2019-06-26",30.88,31.89,30.49,30.51,3009400.0],["2019-06-27",30.7,31.03,30.35,30.42,1527500.0],["2019-06-28",30.49,32.29,30.48,31.99,8599800.0],["2019-07-01",31.83,32.34,30.785,31.26,2373200.0],["2019-07-02",30.91,31.52,30.02,31.4,3271500.0],["2019-07-03",31.41,31.65,30.71,30.9,1014900.0],["2019-07-05",30.52,31.3,30.39,31.01,968900.0],["2019-07-08",30.98,31.0,30.31,30.58,1128200.0],["2019-07-09",30.33,30.588,29.3,29.35,2476400.0],["2019-07-10",29.91,29.98,28.48,28.97,3880000.0],["2019-07-11",29.09,29.17,27.78,28.12,2653100.0],["2019-07-12",30.28,31.0,27.56,27.65,10863100.0],["2019-07-15",27.56,28.8,27.25,28.57,4509300.0],["2019-07-16",28.56,29.34,27.91,29.02,3570100.0],["2019-07-17",29.0,29.48,28.525,28.64,1822000.0],["2019-07-18",28.5,28.69,26.9,27.23,3441700.0],["2019-07-19",27.35,27.73,26.88,26.9,1636600.0],["2019-07-22",27.76,28.23,26.914,27.18,4413700.0],["2019-07-23",27.23,27.44,26.26,26.63,3128000.0],["2019-07-24",26.54,27.62,26.53,27.39,2841700.0],["2019-07-25",27.45,28.1,27.01,27.07,1473400.0],["2019-07-26",27.2,27.76,26.51,27.52,2403600.0],["2019-07-29",27.5,27.71,26.87,27.63,2289600.0],["2019-07-30",26.98,27.32,25.46,27.09,4862500.0],["2019-07-31",27.04,27.04,25.43,26.08,2671100.0],["2019-08-01",26.12,26.6,24.55,25.27,2638500.0],["2019-08-02",24.76,25.23,24.41,24.83,2338500.0],["2019-08-05",24.0,24.1,22.87,23.25,2918600.0],["2019-08-06",23.61,24.0,22.88,23.41,2385400.0],["2019-08-07",23.09,23.39,22.79,23.07,1403700.0],["2019-08-08",23.23,23.62,22.817,23.53,1651000.0],["2019-08-09",23.19,23.49,22.02,22.25,2966500.0],["2019-08-12",22.16,22.32,21.63,22.01,1422800.0],["2019-08-13",21.88,23.45,21.8,22.53,2413300.0],["2019-08-14",21.81,21.81,20.68,20.79,3628700.0],["2019-08-15",21.23,21.43,20.02,20.25,2894000.0],["2019-08-16",20.56,20.96,20.05,20.68,1892500.0],["2019-08-19",21.01,21.42,20.54,20.57,1540900.0],["2019-08-20",20.43,20.89,19.91,20.56,2309000.0],["2019-08-21",20.82,20.825,19.8,20.13,2480200.0],["2019-08-22",20.18,20.33,19.21,19.47,2977400.0],["2019-08-23",19.27,19.67,18.68,18.97,2647900.0],["2019-08-26",19.49,19.5,18.72,19.09,1398600.0],["2019-08-27",19.23,19.427,18.5,18.6,1387100.0],["2019-08-28",18.58,19.38,18.27,19.27,2008800.0],["2019-08-29",19.49,19.94,18.824,19.02,2797400.0],["2019-08-30",19.23,19.48,18.99,19.06,1688000.0],["2019-09-03",19.0,19.14,17.98,18.13,2927100.0],["2019-09-04",18.32,18.76,18.007,18.57,2060400.0],["2019-09-05",18.92,19.53,18.76,19.0,2475100.0],["2019-09-06",19.22,19.4,18.1,18.15,2413200.0],["2019-09-09",18.51,19.87,18.475,19.42,3516900.0],["2019-09-10",19.59,21.3,19.55,21.18,4236400.0],["2019-09-11",21.28,22.19,20.93,21.8,4032300.0],["2019-09-12",21.96,22.01,20.51,21.01,2618100.0],["2019-09-13",21.38,21.82,20.6,20.67,2196400.0],["2019-09-16",20.63,21.68,20.53,21.59,1741200.0],["2019-09-17",21.56,21.685,20.8,21.49,1408500.0],["2019-09-18",21.4,21.44,20.12,20.39,2532300.0],["2019-09-19",20.4,20.779,19.33,19.45,3127700.0],["2019-09-20",19.45,20.06,19.4,19.64,2539800.0],["2019-09-23",19.59,19.917,19.41,19.78,1768300.0],["2019-09-24",19.78,19.98,17.7,18.2,4941600.0],["2019-09-25",18.22,18.9,18.22,18.73,2485700.0],["2019-09-26",18.62,18.89,18.21,18.67,1889500.0],["2019-09-27",18.7,18.8,17.777,18.34,2138900.0],["2019-09-30",18.61,19.62,18.48,19.25,4183500.0],["2019-10-01",20.25,20.69,19.5,20.06,10120500.0],["2019-10-02",17.0,18.46,16.99,17.885,12960300.0],["2019-10-03",17.68,18.66,17.25,18.66,3517900.0],["2019-10-04",18.7,20.46,18.51,19.61,6555100.0],["2019-10-07",19.53,20.73,19.2,20.14,4414200.0],["2019-10-08",19.88,20.524,19.41,20.34,2966900.0],["2019-10-09",20.29,20.88,20.02,20.86,2342900.0],["2019-10-10",20.85,21.2,20.42,20.78,2156800.0],["2019-10-11",21.14,22.2,21.14,21.79,3459900.0],["2019-10-14",21.63,21.63,20.713,21.17,2152600.0],["2019-10-15",21.71,21.74,20.69,20.85,2306200.0],["2019-10-16",21.45,22.6,21.23,21.82,4699100.0],["2019-10-17",21.89,23.43,21.61,23.41,3563200.0],["2019-10-18",23.5,23.67,22.37,23.22,3389400.0],["2019-10-21",23.28,23.54,22.863,22.99,1665600.0],["2019-10-22",22.99,23.39,22.19,23.33,1265500.0],["2019-10-23",23.09,23.71,22.75,23.03,1441900.0],["2019-10-24",23.02,23.3,22.43,22.96,1545100.0],["2019-10-25",22.85,24.27,22.82,23.81,2291500.0],["2019-10-28",24.45,24.45,23.41,23.77,2464700.0],["2019-10-29",23.47,23.89,23.22,23.48,1128600.0],["2019-10-30",23.51,23.862,23.16,23.72,941200.0],["2019-10-31",23.56,23.75,22.83,22.86,1563800.0],["2019-11-01",23.08,23.99,22.85,23.5,1189100.0],["2019-11-04",23.65,24.15,23.03,23.21,1445300.0],["2019-11-05",23.25,23.83,22.99,23.14,1024100.0],["2019-11-06",22.95,23.298,22.52,22.75,813400.0],["2019-11-07",23.07,23.69,22.8,23.17,1372800.0],["2019-11-08",23.01,23.55,21.77,21.85,1854500.0],["2019-11-11",21.58,21.767,20.52,20.9,2751100.0],["2019-11-12",21.41,21.85,20.975,21.35,1954700.0],["2019-11-13",21.19,22.48,20.81,22.03,1586200.0],["2019-11-14",22.08,22.72,22.08,22.67,1414600.0],["2019-11-15",22.84,22.85,22.15,22.22,1105300.0],["2019-11-18",22.25,22.71,21.72,22.3,998800.0],["2019-11-19",22.15,22.69,21.87,22.64,806800.0],["2019-11-20",22.18,22.256,20.97,21.02,2027300.0],["2019-11-21",21.27,21.597,21.01,21.18,944500.0],["2019-11-22",21.35,22.72,21.31,22.58,1262500.0],["2019-11-25",22.55,22.97,22.39,22.81,1463400.0],["2019-11-26",22.83,23.99,22.83,23.88,1709700.0],["2019-11-27",24.0,24.15,23.55,23.97,908300.0],["2019-11-29",24.09,24.09,23.34,23.58,475200.0],["2019-12-02",23.73,23.84,22.66,23.75,897900.0],["2019-12-03",23.0,24.18,22.81,24.15,1138200.0],["2019-12-04",24.07,24.27,23.3,23.355,1145600.0],["2019-12-05",23.37,23.78,23.23,23.23,1126000.0],["2019-12-06",23.47,24.17,23.34,24.09,2227800.0],["2019-12-09",24.06,25.769,24.0,25.02,6817100.0],["2019-12-10",27.15,28.45,26.1,26.225,13361400.0],["2019-12-11",26.03,28.09,25.47,27.55,6697900.0],["2019-12-12",27.17,28.07,26.73,27.13,3723800.0],["2019-12-13",27.15,27.38,25.785,25.87,2843200.0],["2019-12-16",26.1,26.27,25.63,25.69,2710300.0],["2019-12-17",25.6,25.73,25.01,25.63,2047600.0],["2019-12-18",25.7,26.15,25.14,25.72,2197400.0],["2019-12-19",25.97,26.9,25.75,26.61,2106100.0],["2019-12-20",26.74,27.02,26.33,26.48,1554700.0],["2019-12-23",26.36,26.74,26.13,26.45,1260500.0],["2019-12-24",26.45,26.74,26.05,26.27,531100.0],["2019-12-26",26.31,26.31,24.95,25.56,2155100.0],["2019-12-27",25.63,25.76,25.03,25.42,1214000.0],["2019-12-30",25.37,26.14,25.25,25.6,1353600.0],["2019-12-31",25.54,25.75,25.05,25.66,1263300.0],["2020-01-02",25.85,26.0,24.88,25.06,1945600.0],["2020-01-03",24.82,25.23,24.65,25.13,1058500.0],["2020-01-06",24.8,25.0,24.12,24.76,1471800.0],["2020-01-07",24.81,24.89,23.35,23.6,3112800.0],["2020-01-08",23.55,23.97,23.25,23.625,1904300.0],["2020-01-09",23.7,24.13,23.1,23.98,1904400.0],["2020-01-10",23.93,24.15,23.17,23.18,1246000.0],["2020-01-13",23.18,24.65,23.18,24.65,1921400.0],["2020-01-14",24.23,25.4,23.66,24.92,1820200.0],["2020-01-15",24.48,25.03,24.37,24.65,2272900.0],["2020-01-16",24.69,25.265,24.09,25.215,2061500.0],["2020-01-17",25.21,25.55,24.8,25.22,1578200.0],["2020-01-21",25.08,25.1,24.054,24.35,1510900.0],["2020-01-22",24.5,24.5,22.9,23.0,2987100.0],["2020-01-23",22.85,23.49,22.6,23.17,1721900.0],["2020-01-24",23.25,23.35,22.41,22.64,1305100.0],["2020-01-27",21.95,22.67,21.38,22.26,1400100.0],["2020-01-28",22.32,22.97,22.31,22.54,995700.0],["2020-01-29",22.68,22.96,21.85,21.86,922200.0],["2020-01-30",22.34,23.09,22.06,22.81,1746300.0],["2020-01-31",22.69,23.134,22.45,22.9,1850700.0],["2020-02-03",23.0,24.44,22.99,24.27,2055700.0],["2020-02-04",24.63,25.09,24.06,24.15,1433100.0],["2020-02-05",24.35,24.94,24.0,24.05,1272800.0],["2020-02-06",24.16,24.43,23.59,24.05,940500.0],["2020-02-07",23.77,24.03,23.16,23.43,1176900.0],["2020-02-10",23.6,24.83,23.39,24.32,2204600.0],["2020-02-11",24.56,25.59,24.44,24.85,2024300.0],["2020-02-12",25.09,26.21,25.09,26.2,1679600.0],["2020-02-13",25.87,26.47,25.67,26.24,1169600.0],["2020-02-14",26.23,26.72,25.77,26.63,1531300.0],["2020-02-18",26.51,27.69,26.45,27.67,1869500.0],["2020-02-19",27.75,28.6,27.31,28.53,2238400.0],["2020-02-20",28.45,29.237,28.094,29.08,1669800.0],["2020-02-21",28.89,29.38,27.69,29.37,2814700.0],["2020-02-24",27.73,28.29,27.18,27.47,2437500.0],["2020-02-25",27.65,28.08,25.79,25.98,2133000.0],["2020-02-26",25.85,26.65,24.58,24.76,3371200.0],["2020-02-27",24.0,25.18,22.82,23.79,2550300.0],["2020-02-28",22.78,24.03,22.52,24.03,2864200.0],["2020-03-02",24.45,24.73,22.67,23.7,2537600.0],["2020-03-03",23.73,24.17,22.17,22.62,2356400.0],["2020-03-04",23.1,23.885,22.72,23.72,2516600.0],["2020-03-05",23.2,23.63,22.75,23.29,2145700.0],["2020-03-06",22.48,23.33,21.57,22.78,2268200.0],["2020-03-09",21.03,21.43,19.7,21.21,7672100.0],["2020-03-10",15.0,16.2,14.28,15.86,18490500.0],["2020-03-11",15.25,15.7,13.06,14.01,7620400.0],["2020-03-12",12.6,13.37,12.2,12.36,5214900.0],["2020-03-13",13.08,13.28,12.12,13.26,3008200.0],["2020-03-16",12.55,12.69,10.9,12.22,2547700.0],["2020-03-17",12.6,14.35,11.62,13.58,3552000.0],["2020-03-18",13.11,15.14,12.75,14.28,5639600.0],["2020-03-19",14.33,16.9,13.928,15.31,4608300.0],["2020-03-20",15.76,16.137,14.48,14.58,3196200.0],["2020-03-23",14.73,14.9,12.7,13.37,2985400.0],["2020-03-24",14.31,14.57,13.34,14.48,2215100.0],["2020-03-25",14.85,15.19,13.62,13.74,2437200.0],["2020-03-26",13.93,14.73,13.52,14.1,2459200.0],["2020-03-27",13.84,13.99,12.645,12.7,2507000.0],["2020-03-30",12.83,13.34,12.5,12.72,2719400.0],["2020-03-31",12.73,13.41,12.45,12.7,2945900.0],["2020-04-01",12.11,12.52,11.62,11.71,2560500.0],["2020-04-02",11.62,12.145,11.29,11.46,1839600.0],["2020-04-03",11.5,11.87,11.13,11.76,1753600.0],["2020-04-06",12.4,12.91,12.3,12.75,2933500.0],["2020-04-07",13.66,13.79,13.1,13.34,2321300.0],["2020-04-08",13.59,14.16,13.2,13.57,1825100.0],["2020-04-09",13.91,16.93,13.86,15.05,7390500.0],["2020-04-13",15.37,15.58,14.53,15.145,2085300.0],["2020-04-14",16.2,16.68,15.2,16.41,4622000.0],["2020-04-15",15.77,16.53,15.6,15.84,2442100.0],["2020-04-16",15.98,16.11,14.67,14.87,2475800.0],["2020-04-17",15.68,15.92,15.09,15.7,2382900.0],["2020-04-20",15.5,16.44,15.15,15.695,3470100.0],["2020-04-21",15.58,16.03,15.0,15.21,2490700.0],["2020-04-22",15.65,16.2,15.36,15.87,2218800.0],["2020-04-23",15.84,16.415,15.42,15.54,2638200.0],["2020-04-24",15.72,16.66,15.619,16.37,2595400.0],["2020-04-27",16.74,17.06,16.13,16.72,2668000.0],["2020-04-28",17.05,17.3,15.72,16.5,2716000.0],["2020-04-29",17.01,17.68,16.4,17.07,2436600.0],["2020-04-30",16.82,16.84,15.81,16.05,2255300.0],["2020-05-01",15.54,15.96,15.13,15.49,3095800.0],["2020-05-04",15.15,15.53,15.01,15.29,1180800.0],["2020-05-05",15.68,16.62,15.68,16.56,2336700.0],["2020-05-06",16.78,17.14,16.09,16.17,1715500.0],["2020-05-07",16.44,16.765,16.17,16.61,2664900.0],["2020-05-08",16.8,17.83,16.62,17.61,2695600.0],["2020-05-11",17.59,18.35,17.05,17.75,2856500.0],["2020-05-12",17.91,19.89,17.86,18.72,6315200.0],["2020-05-13",18.53,19.98,17.834,18.55,4559900.0],["2020-05-14",18.06,19.92,18.06,19.44,5218200.0],["2020-05-15",19.18,24.1,18.84,21.41,11808500.0],["2020-05-18",22.05,22.707,19.95,21.09,4942600.0],["2020-05-19",20.89,22.72,20.52,21.585,3108800.0],["2020-05-20",22.1,22.8,21.58,22.41,4163500.0],["2020-05-21",22.19,22.94,21.7,22.13,2646100.0],["2020-05-22",22.18,23.97,21.875,23.51,3338000.0],["2020-05-26",24.36,25.71,23.63,24.51,2601300.0],["2020-05-27",24.64,24.98,22.25,23.61,4137900.0],["2020-05-28",23.63,24.2,23.07,23.16,1898900.0],["2020-05-29",22.99,24.0,22.84,23.12,2332100.0],["2020-06-01",23.02,24.29,22.72,23.62,2535600.0],["2020-06-02",23.65,24.29,23.3,24.21,2593000.0],["2020-06-03",24.89,25.4,24.08,24.71,2776400.0],["2020-06-04",24.57,26.11,24.45,25.13,3684800.0],["2020-06-05",25.31,26.17,24.82,24.96,3142100.0],["2020-06-08",24.93,26.15,24.68,24.92,6587000.0],["2020-06-09",23.041,24.0,22.73,23.55,6023000.0],["2020-06-10",23.49,24.98,23.43,24.8,2878200.0],["2020-06-11",23.49,24.01,22.668,22.8,3042700.0],["2020-06-12",23.64,24.2,22.93,23.44,2007300.0],["2020-06-15",22.65,23.455,22.6,23.255,1492800.0],["2020-06-16",23.87,24.46,23.19,24.375,2183900.0],["2020-06-17",24.5,25.47,24.06,25.135,2028400.0],["2020-06-18",24.99,25.78,24.25,24.46,2734500.0],["2020-06-19",24.65,25.15,24.12,24.17,2501600.0],["2020-06-22",24.19,24.86,23.97,24.72,1413700.0],["2020-06-23",25.0,25.26,24.13,24.3,2538900.0],["2020-06-24",23.98,24.605,23.164,23.34,2647900.0],["2020-06-25",23.05,23.53,22.55,23.22,2296800.0],["2020-06-26",23.0,23.62,22.76,23.01,3259800.0],["2020-06-29",23.22,25.12,23.21,24.92,4031000.0],["2020-06-30",24.56,25.23,24.21,24.94,2578800.0],["2020-07-01",24.78,26.86,24.75,26.6,2881700.0],["2020-07-02",27.0,28.67,26.96,28.55,2911700.0],["2020-07-06",29.0,29.72,28.167,29.09,2883100.0],["2020-07-07",28.75,30.44,28.7,29.1,3226400.0],["2020-07-08",29.0,29.58,28.55,29.31,7343700.0],["2020-07-09",29.41,29.83,28.53,29.27,3609100.0],["2020-07-10",28.71,29.0,27.28,28.27,2205800.0],["2020-07-13",28.54,28.7,25.82,25.87,2454000.0],["2020-07-14",25.4,26.275,24.82,26.15,1999400.0],["2020-07-15",26.45,26.88,25.75,26.71,1265500.0],["2020-07-16",26.72,27.643,26.56,27.43,1285100.0],["2020-07-17",27.45,27.45,26.24,26.47,1238700.0],["2020-07-20",26.6,26.89,25.7,25.9,1585200.0],["2020-07-21",26.15,26.2,24.67,25.28,2160700.0],["2020-07-22",25.35,25.68,23.96,24.3,2070500.0],["2020-07-23",24.3,24.305,23.41,23.6,1659000.0],["2020-07-24",23.4,23.82,23.05,23.44,978800.0],["2020-07-27",23.63,24.12,22.94,24.05,1477700.0],["2020-07-28",24.09,24.19,22.97,23.01,1277000.0],["2020-07-29",23.18,23.58,22.9,23.25,1259800.0],["2020-07-30",22.95,23.16,22.203,23.0,2021300.0],["2020-07-31",23.29,23.343,22.09,22.15,2608200.0],["2020-08-03",22.33,22.79,21.65,22.57,2273900.0],["2020-08-04",22.66,23.26,22.36,22.77,1475500.0],["2020-08-05",22.85,23.03,22.46,22.71,1023600.0],["2020-08-06",22.7,22.75,21.89,22.22,1042500.0],["2020-08-07",22.11,22.69,21.75,22.13,958000.0],["2020-08-10",22.26,22.35,21.6,22.255,1349300.0],["2020-08-11",22.43,23.31,22.13,22.865,1852400.0],["2020-08-12",23.02,23.6,21.93,22.25,1402000.0],["2020-08-13",22.27,23.99,22.27,23.52,1773200.0],["2020-08-14",23.44,23.7,23.2,23.5,735900.0],["2020-08-17",23.78,24.54,23.25,24.38,1858000.0],["2020-08-18",24.4,25.36,24.01,25.2,1683000.0],["2020-08-19",25.2,25.688,24.14,24.98,1320100.0],["2020-08-20",24.64,24.908,23.811,24.07,1490100.0],["2020-08-21",23.92,24.38,23.5,23.885,1435400.0],["2020-08-24",24.25,25.68,24.25,25.45,2246400.0],["2020-08-25",25.6,25.98,24.883,25.17,2784500.0],["2020-08-26",25.17,25.69,23.95,23.98,1681200.0],["2020-08-27",24.23,24.38,23.45,23.72,1258400.0],["2020-08-28",23.7,24.635,23.565,23.77,1529500.0],["2020-08-31",23.816,24.62,23.49,24.15,1448300.0],["2020-09-01",24.28,26.805,24.26,26.39,3349000.0],["2020-09-02",26.145,26.57,24.81,25.77,2107100.0],["2020-09-03",25.4,26.15,24.8,25.72,1687100.0],["2020-09-04",25.51,26.99,25.16,26.25,2179900.0],["2020-09-08",25.43,29.76,25.24,26.6,5765200.0],["2020-09-09",27.743,29.25,27.13,28.77,4020700.0],["2020-09-10",28.72,29.52,27.66,27.95,2689000.0],["2020-09-11",28.24,28.33,26.3,26.95,2725200.0],["2020-09-14",27.29,29.04,26.85,28.81,2042500.0],["2020-09-15",28.99,29.65,28.38,28.72,2238500.0],["2020-09-16",28.9,28.9,27.8,28.26,2297700.0],["2020-09-17",28.17,29.114,27.65,28.29,2303400.0],["2020-09-18",28.64,28.68,27.01,28.36,3671300.0],["2020-09-21",27.62,29.37,27.15,29.06,3026800.0],["2020-09-22",29.39,31.6,29.33,31.38,10811800.0],["2020-09-23",27.27,29.0,25.73,26.51,11593700.0],["2020-09-24",26.21,26.75,25.19,25.47,3526000.0],["2020-09-25",25.6,26.31,25.21,26.24,1871300.0],["2020-09-28",26.91,27.57,26.54,27.5,2922700.0],["2020-09-29",27.21,27.75,26.5,27.045,2963600.0],["2020-09-30",27.53,28.65,26.96,27.13,2732500.0],["2020-10-01",27.4,28.32,27.07,28.29,1732400.0],["2020-10-02",27.3,27.77,26.94,27.57,2394300.0],["2020-10-05",27.58,28.98,27.36,28.71,2309000.0],["2020-10-06",29.03,29.29,27.92,28.19,1804000.0],["2020-10-07",28.52,29.68,28.37,29.59,2041200.0],["2020-10-08",29.9,31.95,29.65,31.21,4342300.0],["2020-10-09",31.741,32.34,29.0,31.48,4793600.0],["2020-10-12",31.73,32.87,31.42,31.44,1999100.0],["2020-10-13",31.56,32.93,30.41,32.86,3090500.0],["2020-10-14",33.22,33.34,32.051,32.64,1421400.0],["2020-10-15",31.75,32.86,31.3,32.45,1526900.0],["2020-10-16",32.9,33.21,32.47,32.59,1103700.0],["2020-10-19",32.63,34.21,32.63,33.67,1882500.0],["2020-10-20",33.7,35.77,33.65,35.27,2826000.0],["2020-10-21",35.2,36.29,34.15,36.01,2487200.0],["2020-10-22",35.7,36.14,34.65,34.8,3333800.0],["2020-10-23",34.82,36.12,34.37,35.45,2144100.0],["2020-10-26",35.27,35.96,34.35,35.52,1636300.0],["2020-10-27",35.85,38.17,35.6,37.7,1942100.0],["2020-10-28",36.0,38.09,35.42,37.93,2556800.0],["2020-10-29",38.1,39.18,37.67,38.14,1487600.0],["2020-10-30",37.99,38.29,34.09,34.43,2397400.0],["2020-11-02",35.01,35.36,34.36,34.88,1372000.0],["2020-11-03",35.11,35.259,34.36,34.93,1657600.0],["2020-11-04",36.09,36.09,34.22,34.59,1147400.0],["2020-11-05",35.26,37.22,35.26,37.12,1028800.0],["2020-11-06",36.64,38.0,36.64,37.44,910600.0],["2020-11-09",35.82,38.67,34.55,37.8,2019900.0],["2020-11-10",37.62,38.89,37.0,37.81,1751900.0],["2020-11-11",37.89,37.9,36.58,37.54,3120300.0],["2020-11-12",37.54,37.77,35.625,36.0,1787100.0],["2020-11-13",35.99,36.555,34.81,35.33,1814200.0],["2020-11-16",35.05,36.9,35.0,36.25,1225900.0],["2020-11-17",35.49,36.14,33.96,35.3,2400800.0],["2020-11-18",35.58,36.63,34.93,34.93,1188300.0],["2020-11-19",34.89,36.97,34.68,36.87,1221100.0],["2020-11-20",36.51,36.829,35.09,35.38,1792300.0],["2020-11-23",35.914,37.48,35.75,37.34,1459400.0],["2020-11-24",37.68,39.95,37.5,38.98,1850600.0],["2020-11-25",38.49,39.8,38.01,38.55,1485400.0],["2020-11-27",39.19,41.7,38.985,41.52,1681200.0],["2020-11-30",41.7,42.38,39.26,40.5,2063800.0],["2020-12-01",41.11,41.11,39.3,40.07,2169600.0],["2020-12-02",40.5,40.5,38.61,39.41,1741700.0],["2020-12-03",38.4,38.869,37.22,38.06,2402400.0],["2020-12-04",36.85,37.16,35.37,35.56,2817400.0],["2020-12-07",35.5,36.67,35.0,35.83,6390300.0],["2020-12-08",51.03,54.94,48.66,49.89,23897700.0],["2020-12-09",50.45,57.7,48.58,56.05,15141000.0],["2020-12-10",55.86,59.72,54.64,59.21,7009900.0],["2020-12-11",58.3,61.36,57.7,60.06,5030000.0],["2020-12-14",60.82,64.86,60.41,64.07,7344800.0],["2020-12-15",64.47,64.72,62.57,64.3,4442900.0],["2020-12-16",63.68,66.7,63.12,66.43,3193400.0],["2020-12-17",67.02,71.6,66.06,68.77,5036100.0],["2020-12-18",68.54,70.2,68.25,70.01,4589100.0],["2020-12-21",70.075,71.39,69.52,70.85,1915100.0],["2020-12-22",71.28,72.24,69.73,71.65,1986100.0],["2020-12-23",71.41,71.91,67.83,68.66,2921100.0],["2020-12-24",68.474,70.69,67.38,69.27,1751200.0],["2020-12-28",69.84,69.84,63.02,63.2,4033600.0],["2020-12-29",63.27,64.1,61.04,61.73,2925100.0],["2020-12-30",61.403,63.01,60.31,61.83,2337500.0],["2020-12-31",61.8,62.0,58.6,58.72,1940500.0],["2021-01-04",58.57,58.83,55.57,56.04,3211200.0],["2021-01-05",55.81,57.34,54.66,57.18,3901500.0],["2021-01-06",56.71,61.25,55.9,60.16,3303000.0],["2021-01-07",60.33,60.54,57.51,57.8,2063600.0],["2021-01-08",58.17,58.68,54.8,55.56,3111900.0],["2021-01-11",55.12,57.56,54.8,56.53,2086700.0],["2021-01-12",56.73,67.0,56.36,66.88,5450900.0],["2021-01-13",66.64,69.17,65.21,66.4,3331000.0],["2021-01-14",66.51,76.08,66.51,75.59,3609900.0],["2021-01-15",74.93,77.14,73.0,73.87,2761300.0],["2021-01-19",74.64,84.47,74.33,84.0,4381400.0],["2021-01-20",83.88,89.191,80.85,82.66,4296700.0],["2021-01-21",83.09,83.09,79.71,82.09,1859200.0],["2021-01-22",82.47,98.539,81.8,96.92,7095100.0],["2021-01-25",97.89,104.87,94.01,95.55,9081400.0],["2021-01-26",95.55,101.51,93.42,100.27,4655300.0],["2021-01-27",98.82,113.759,98.191,106.41,6468200.0],["2021-01-28",106.01,109.52,92.2,99.87,5443800.0],["2021-01-29",101.22,102.39,94.79,95.44,3111600.0],["2021-02-01",95.3,96.24,82.64,84.96,4618500.0],["2021-02-02",85.23,85.53,76.55,79.19,3691700.0],["2021-02-03",80.38,81.53,76.6,77.15,2081600.0],["2021-02-04",78.59,84.56,76.01,83.6,2620800.0],["2021-02-05",83.96,84.5,81.01,82.06,1731100.0],["2021-02-08",83.62,86.99,80.01,80.73,1842200.0],["2021-02-09",80.42,85.7,78.833,84.32,1706000.0],["2021-02-10",85.25,88.66,80.64,85.79,2031700.0],["2021-02-11",86.6,90.68,84.27,85.86,1640300.0],["2021-02-12",85.65,87.87,83.675,85.06,1136300.0],["2021-02-16",85.27,87.97,81.46,84.4,1433300.0],["2021-02-17",82.2,83.0,75.506,78.85,2159000.0],["2021-02-18",77.08,78.6,75.1,76.79,1238900.0],["2021-02-19",77.27,80.83,77.27,79.62,2201500.0],["2021-02-22",78.04,78.11,73.01,74.77,1899900.0],["2021-02-23",71.18,73.77,64.57,72.56,2238000.0],["2021-02-24",73.13,73.21,67.7,72.39,1525900.0],["2021-02-25",73.0,76.96,68.5,69.94,1784100.0],["2021-02-26",69.77,76.81,69.43,76.31,2522700.0],["2021-03-01",77.33,82.18,77.33,81.6,2177000.0],["2021-03-02",81.3,81.81,76.63,77.29,1145100.0],["2021-03-03",77.93,77.93,70.22,72.57,1584800.0],["2021-03-04",70.55,73.5,65.1,69.9,2676500.0],["2021-03-05",70.171,73.2,62.7,73.0,3305600.0],["2021-03-08",73.29,75.785,66.97,68.52,5107000.0],["2021-03-09",52.26,53.44,47.505,49.23,16359100.0],["2021-03-10",50.394,51.43,47.85,48.47,5663200.0],["2021-03-11",49.697,51.549,48.25,50.93,3921900.0],["2021-03-12",49.17,54.12,48.75,53.87,2777400.0],["2021-03-15",54.87,60.41,54.675,59.73,4737000.0],["2021-03-16",59.4,59.75,54.75,56.325,3028300.0],["2021-03-17",53.8,55.91,53.17,54.76,2386500.0],["2021-03-18",54.0,55.06,52.34,52.48,1995400.0],["2021-03-19",52.78,53.91,51.2,51.97,2523000.0],["2021-03-22",51.68,53.31,51.32,52.58,1355200.0],["2021-03-23",52.27,53.54,49.65,50.54,2402800.0],["2021-03-24",51.17,51.45,46.39,46.48,2509600.0],["2021-03-25",45.21,48.44,44.06,47.53,2059100.0],["2021-03-26",48.0,49.74,46.34,48.7,1689700.0],["2021-03-29",48.67,48.97,46.6,47.14,1428700.0],["2021-03-30",47.38,48.85,46.15,48.23,1122300.0],["2021-03-31",49.06,50.88,48.723,49.54,1784500.0],["2021-04-01",51.35,52.61,49.07,49.27,2115600.0],["2021-04-05",50.0,50.0,46.89,48.23,1846900.0],["2021-04-06",49.649,53.65,49.36,51.58,3300400.0],["2021-04-07",51.4,52.4,50.16,51.07,1158500.0],["2021-04-08",51.22,52.87,50.345,52.21,1610300.0],["2021-04-09",52.67,53.212,50.78,52.53,1385500.0],["2021-04-12",52.0,52.118,48.8,50.74,2542100.0],["2021-04-13",51.32,51.81,49.204,49.49,1633600.0],["2021-04-14",48.51,49.538,46.58,46.86,3586900.0],["2021-04-15",47.79,48.25,44.76,44.77,2248700.0],["2021-04-16",44.86,46.76,43.53,46.58,2280300.0],["2021-04-19",46.0,46.77,45.38,45.69,1461200.0],["2021-04-20",45.36,45.405,42.67,43.13,1651900.0],["2021-04-21",43.0,44.12,41.78,43.49,1301400.0],["2021-04-22",43.5,44.75,42.76,43.9,1528700.0],["2021-04-23",43.9,45.45,43.88,45.27,1005700.0],["2021-04-26",45.9,46.32,44.96,45.3,1897600.0],["2021-04-27",45.79,47.08,45.5,46.22,1113400.0],["2021-04-28",46.37,47.07,45.647,46.35,748400.0],["2021-04-29",46.63,46.98,44.18,44.85,1262400.0],["2021-04-30",44.48,45.15,42.81,43.32,1996900.0],["2021-05-03",43.61,44.665,42.85,43.5,1135800.0],["2021-05-04",43.19,43.47,41.67,42.65,1270900.0],["2021-05-05",42.65,42.7,39.86,39.95,2670200.0],["2021-05-06",39.61,39.95,38.02,39.25,2630800.0],["2021-05-07",40.0,43.16,39.98,41.53,2165000.0],["2021-05-10",40.88,41.0,39.01,39.68,1891700.0],["2021-05-11",37.99,42.72,37.59,42.41,2221400.0],["2021-05-12",41.89,41.89,39.99,40.54,2386800.0],["2021-05-13",41.2,42.377,39.55,41.08,1882100.0],["2021-05-14",41.72,43.9,41.25,43.06,1572700.0],["2021-05-17",42.78,44.15,42.155,43.865,1804500.0],["2021-05-18",44.0,46.15,43.27,44.84,1930400.0],["2021-05-19",43.54,45.31,43.07,44.95,1572600.0],["2021-05-20",45.12,47.5,44.88,47.1,1553700.0],["2021-05-21",47.37,47.745,46.44,46.77,973500.0],["2021-05-24",47.43,48.49,46.81,48.2,919200.0],["2021-05-25",48.5,49.26,48.07,48.37,1094600.0],["2021-05-26",48.95,53.94,48.61,52.24,2865000.0],["2021-05-27",51.76,54.32,50.76,53.87,1514700.0],["2021-05-28",53.98,55.5,53.44,53.46,1714400.0],["2021-06-01",54.16,54.909,52.0,53.35,1640200.0],["2021-06-02",53.61,57.615,53.5,57.34,1666000.0],["2021-06-03",56.36,57.16,55.06,55.95,1754000.0],["2021-06-04",56.0,56.34,54.76,55.52,1242400.0],["2021-06-07",55.6,59.928,54.95,57.94,4308800.0],["2021-06-08",66.6,69.2,62.5,66.1,9243200.0],["2021-06-09",66.45,68.15,64.03,64.65,2774400.0],["2021-06-10",64.13,64.41,61.37,63.03,2367100.0],["2021-06-11",63.5,64.31,62.06,64.09,1493500.0],["2021-06-14",64.42,64.52,62.68,63.11,1105400.0],["2021-06-15",63.23,63.45,60.31,61.13,1032300.0],["2021-06-16",60.32,61.07,58.15,59.05,1862000.0],["2021-06-17",58.68,62.0,58.565,61.5,1125800.0],["2021-06-18",61.14,61.37,58.29,59.18,1514500.0],["2021-06-21",59.0,61.88,58.51,61.35,1401400.0],["2021-06-22",61.42,63.2,60.55,62.9,1198700.0],["2021-06-23",61.542,61.59,58.51,60.38,2318100.0],["2021-06-24",60.44,63.62,59.68,63.27,1514700.0],["2021-06-25",63.3,63.9,61.14,61.5,1669800.0],["2021-06-28",61.97,63.68,61.4,63.64,1313900.0],["2021-06-29",63.9,64.5,61.83,62.35,996900.0],["2021-06-30",62.08,62.325,60.01,60.3,1271800.0],["2021-07-01",61.18,63.04,60.6,62.99,1196400.0],["2021-07-02",63.3,63.58,61.289,62.96,909600.0],["2021-07-06",62.75,63.73,61.9,63.32,1038600.0],["2021-07-07",63.618,63.618,58.61,59.09,1726000.0],["2021-07-08",57.0,59.24,55.71,59.08,1302200.0],["2021-07-09",59.5,60.74,57.85,60.65,912100.0],["2021-07-12",60.56,60.91,58.5,60.44,892400.0],["2021-07-13",60.62,62.38,60.0,60.31,922800.0],["2021-07-14",60.32,60.32,56.29,56.3,810800.0],["2021-07-15",56.28,56.28,53.549,54.84,1244000.0],["2021-07-16",55.12,55.359,52.24,52.33,1119700.0],["2021-07-19",51.21,55.62,50.635,54.76,1404000.0],["2021-07-20",54.76,56.99,53.85,56.66,902900.0],["2021-07-21",57.15,58.18,56.34,56.86,715100.0],["2021-07-22",56.84,57.19,55.92,56.94,576500.0],["2021-07-23",57.19,57.99,56.1,57.94,547900.0],["2021-07-26",57.8,59.86,56.46,57.19,727600.0],["2021-07-27",56.93,57.005,54.14,55.66,1140500.0],["2021-07-28",56.54,57.94,56.21,56.6,511700.0],["2021-07-29",56.71,56.86,55.23,55.83,601000.0],["2021-07-30",54.85,55.88,53.41,53.92,846400.0],["2021-08-02",54.39,56.7,53.49,55.17,695400.0],["2021-08-03",54.29,54.8,52.97,53.75,945800.0],["2021-08-04",53.05,53.48,48.0,48.08,2521900.0],["2021-08-05",47.83,48.41,46.45,47.28,2179900.0],["2021-08-06",47.83,48.03,45.23,45.95,1389300.0],["2021-08-09",46.02,46.04,44.36,44.53,1592500.0],["2021-08-10",44.32,45.625,44.08,44.8,1233600.0],["2021-08-11",44.53,44.847,43.38,44.38,1063300.0],["2021-08-12",44.05,44.68,43.0,44.04,814300.0],["2021-08-13",43.93,43.93,41.21,41.84,1981900.0],["2021-08-16",41.9,42.46,40.52,41.71,926000.0],["2021-08-17",41.45,41.45,39.51,39.74,1692000.0],["2021-08-18",39.93,41.24,39.16,40.59,1305300.0],["2021-08-19",40.91,41.2,39.37,39.59,1248100.0],["2021-08-20",39.027,39.96,38.323,39.71,911100.0],["2021-08-23",40.53,41.317,40.07,40.66,972300.0],["2021-08-24",41.18,42.97,41.097,42.67,1209600.0],["2021-08-25",42.53,42.97,41.23,41.69,1050800.0],["2021-08-26",41.49,43.79,41.45,41.68,1610800.0],["2021-08-27",40.89,42.84,40.6,42.24,896300.0],["2021-08-30",42.0,42.03,40.76,41.96,1360600.0],["2021-08-31",41.913,42.63,40.711,41.91,1383200.0],["2021-09-01",42.0,42.96,41.397,42.11,866100.0],["2021-09-02",42.11,42.4,39.185,39.29,2546200.0],["2021-09-03",39.29,40.5,39.2,40.2,1517600.0],["2021-09-07",40.3,41.24,40.15,40.97,966100.0],["2021-09-08",41.07,41.11,38.37,38.68,1538700.0],["2021-09-09",38.44,39.84,38.4,38.9,1159100.0],["2021-09-10",39.02,39.264,36.28,36.48,2631100.0],["2021-09-13",36.82,36.82,35.5,36.0,2928900.0],["2021-09-14",36.0,36.07,34.715,35.69,2799700.0],["2021-09-15",35.35,35.4,33.2,33.64,4927900.0],["2021-09-16",33.6,35.192,33.38,34.21,3521100.0],["2021-09-17",34.91,36.15,33.75,35.51,3707200.0],["2021-09-20",34.54,36.46,34.4,36.37,6580400.0],["2021-09-21",36.01,37.3,35.0,35.46,7522100.0],["2021-09-22",39.889,41.86,39.53,41.01,14320900.0],["2021-09-23",40.54,41.62,39.39,41.28,6915200.0],["2021-09-24",40.94,43.76,40.56,43.73,6317700.0],["2021-09-27",44.02,44.65,41.78,42.79,4866500.0],["2021-09-28",42.73,43.53,40.88,41.6,3202400.0],["2021-09-29",41.8,41.95,39.32,39.48,2867900.0],["2021-09-30",39.54,40.14,38.59,39.95,2345200.0],["2021-10-01",40.03,41.68,39.77,41.15,2524900.0],["2021-10-04",40.294,41.05,37.27,38.19,2777000.0],["2021-10-05",38.0,39.445,35.95,36.12,2583100.0],["2021-10-06",35.72,36.36,35.04,35.4,1743600.0],["2021-10-07",35.79,37.82,35.75,36.91,2223900.0],["2021-10-08",36.66,36.8,34.37,34.46,2453200.0],["2021-10-11",34.35,34.41,32.71,32.86,1717200.0],["2021-10-12",33.11,34.19,32.8,33.8,1715300.0],["2021-10-13",33.9,34.92,33.26,34.78,1416800.0],["2021-10-14",35.14,35.19,34.065,34.53,1298000.0],["2021-10-15",34.94,34.96,33.5,33.65,1276700.0],["2021-10-18",33.29,33.41,31.495,33.29,2861900.0],["2021-10-19",33.37,34.07,32.672,33.88,1404600.0],["2021-10-20",33.68,34.4,32.945,33.62,1232100.0],["2021-10-21",33.46,35.12,33.2,34.86,1290700.0],["2021-10-22",34.54,34.77,33.97,34.52,1267400.0],["2021-10-25",34.7,35.33,34.263,34.98,1455400.0],["2021-10-26",35.11,35.46,33.28,33.45,1444600.0],["2021-10-27",33.52,33.675,32.2,32.52,1443700.0],["2021-10-28",32.5,34.21,31.8,34.09,1454100.0],["2021-10-29",33.92,34.69,33.8,34.6,1166200.0],["2021-11-01",34.6,34.91,33.59,34.46,1659900.0],["2021-11-02",34.25,34.25,32.43,33.59,2563700.0],["2021-11-03",34.11,36.22,34.035,34.9,2237700.0],["2021-11-04",34.94,35.88,34.67,35.74,1155200.0],["2021-11-05",35.878,36.1,34.96,35.01,1028400.0],["2021-11-08",35.01,35.25,34.1,34.5,1874500.0],["2021-11-09",34.84,35.01,33.81,34.9,1292700.0],["2021-11-10",34.6,34.6,32.98,33.57,2261100.0],["2021-11-11",33.6,34.65,33.41,34.05,1375200.0],["2021-11-12",34.66,34.82,33.19,33.69,1789700.0],["2021-11-15",34.23,34.28,32.46,32.82,2049800.0],["2021-11-16",32.65,32.8,31.34,32.49,1620500.0],["2021-11-17",32.4,32.4,30.24,30.27,2237300.0],["2021-11-18",30.23,30.49,29.57,30.2,1842600.0],["2021-11-19",29.98,30.36,28.45,28.58,1604800.0],["2021-11-22",28.78,29.45,27.78,28.49,2344700.0],["2021-11-23",28.52,28.555,27.11,27.39,2042600.0],["2021-11-24",27.03,27.88,26.13,27.79,1545800.0],["2021-11-26",26.67,28.13,26.67,27.93,1002100.0],["2021-11-29",28.13,28.24,25.87,26.35,2440700.0],["2021-11-30",26.19,26.4,24.51,24.9,2572700.0],["2021-12-01",25.37,25.84,22.53,22.57,3920900.0],["2021-12-02",22.38,24.24,22.38,22.95,3751200.0],["2021-12-03",23.39,23.77,22.09,23.17,4302100.0],["2021-12-06",22.645,24.69,22.04,23.87,5040800.0],["2021-12-07",24.37,26.245,24.37,24.97,10090700.0],["2021-12-08",18.13,19.86,17.92,19.0,31345400.0],["2021-12-09",18.99,21.703,18.91,20.05,13124000.0],["2021-12-10",19.72,20.31,19.03,19.08,6376800.0],["2021-12-13",19.0,19.554,18.23,18.92,3846900.0],["2021-12-14",18.676,19.07,18.28,18.5,2532700.0],["2021-12-15",18.23,18.74,17.47,18.46,3225600.0],["2021-12-16",18.647,19.09,17.92,18.13,3059900.0],["2021-12-17",17.925,19.23,17.87,18.71,6835600.0],["2021-12-20",18.29,18.42,17.53,17.94,2667600.0],["2021-12-21",18.13,19.065,18.13,18.93,2826900.0],["2021-12-22",18.79,19.4,18.06,18.27,2284000.0],["2021-12-23",18.65,19.76,18.35,19.74,3250400.0],["2021-12-27",19.9,20.55,19.79,19.92,3522200.0],["2021-12-28",19.61,20.1,19.31,19.51,2532100.0],["2021-12-29",19.35,19.5,18.76,18.98,1792200.0],["2021-12-30",19.49,20.35,19.2,19.88,2427600.0],["2021-12-31",19.65,20.34,18.8,18.92,2573100.0],["2022-01-03",19.22,20.03,18.8,19.4,2779400.0],["2022-01-04",19.54,19.605,18.313,18.95,3147100.0],["2022-01-05",18.73,19.09,17.63,17.63,2097800.0],["2022-01-06",18.38,19.902,18.12,19.44,4528400.0],["2022-01-07",19.28,20.17,18.78,19.02,2666600.0],["2022-01-10",18.95,19.0,17.38,18.38,4039000.0],["2022-01-11",18.45,19.3,18.15,19.2,2330700.0],["2022-01-12",19.45,19.76,17.93,18.05,2974900.0],["2022-01-13",18.39,18.608,16.91,16.94,3873600.0],["2022-01-14",16.71,17.17,16.01,16.6,3936600.0],["2022-01-18",16.34,16.85,16.036,16.12,2634700.0],["2022-01-19",16.12,16.63,15.77,15.94,2809900.0],["2022-01-20",16.56,16.99,15.34,15.42,2640100.0],["2022-01-21",15.1,15.32,14.36,14.57,3124700.0],["2022-01-24",14.465,16.28,13.81,16.18,4804600.0],["2022-01-25",15.9,16.73,15.52,15.89,2515800.0],["2022-01-26",16.2,16.44,14.86,15.01,2846000.0],["2022-01-27",15.33,15.62,14.64,14.78,2698300.0],["2022-01-28",14.72,15.06,14.03,14.87,2366700.0],["2022-01-31",14.95,16.45,14.95,16.43,3085700.0],["2022-02-01",16.5,17.16,15.91,17.12,2377300.0],["2022-02-02",17.0,17.01,15.38,15.48,2312400.0],["2022-02-03",15.07,15.47,14.09,14.15,2775900.0],["2022-02-04",14.22,14.75,13.86,14.46,2572500.0],["2022-02-07",14.58,15.425,14.46,14.89,3334900.0],["2022-02-08",14.68,15.975,14.64,15.79,3457200.0],["2022-02-09",16.02,16.7,15.63,16.33,2318500.0],["2022-02-10",16.0,16.41,15.28,15.43,2272200.0],["2022-02-11",15.34,16.03,14.61,14.79,1944000.0],["2022-02-14",14.85,15.13,14.34,14.37,1641600.0],["2022-02-15",14.71,15.07,14.56,14.99,1557600.0],["2022-02-16",14.8,14.86,13.82,13.85,3348500.0],["2022-02-17",13.705,13.92,13.05,13.16,2534700.0],["2022-02-18",13.06,13.315,12.526,12.79,3118800.0],["2022-02-22",12.63,12.96,12.035,12.11,3224500.0],["2022-02-23",12.32,12.438,11.41,11.43,3036300.0],["2022-02-24",10.865,12.225,10.82,12.22,4971300.0],["2022-02-25",12.3,12.52,11.45,12.5,4990800.0],["2022-02-28",12.45,12.86,12.23,12.55,4356100.0],["2022-03-01",12.46,13.18,12.24,12.4,4214500.0],["2022-03-02",12.42,12.75,11.69,12.63,4133000.0],["2022-03-03",12.63,12.64,11.53,11.65,2949100.0],["2022-03-04",11.71,12.2,10.96,11.17,3735900.0],["2022-03-07",11.05,11.27,10.51,10.55,5061600.0],["2022-03-08",10.78,11.28,10.29,11.01,8310100.0],["2022-03-09",8.85,10.725,8.75,10.34,23550300.0],["2022-03-10",10.055,11.5,10.05,11.31,7442500.0],["2022-03-11",11.31,11.4,10.005,10.175,4890100.0],["2022-03-14",10.1,10.22,9.07,9.18,4178000.0],["2022-03-15",9.19,10.04,9.08,9.91,3068100.0],["2022-03-16",10.17,11.08,10.17,10.97,3487600.0],["2022-03-17",10.82,11.24,10.68,11.0,2615600.0],["2022-03-18",10.7,11.32,10.63,10.87,4089300.0],["2022-03-21",10.82,10.92,10.345,10.64,2525800.0],["2022-03-22",10.6,11.26,10.6,11.24,2160000.0],["2022-03-23",11.08,11.345,10.67,10.74,2612700.0],["2022-03-24",10.875,10.91,10.27,10.77,1638400.0],["2022-03-25",10.76,10.81,10.14,10.31,2142300.0],["2022-03-28",10.33,10.67,9.925,10.59,2118900.0],["2022-03-29",10.83,11.5,10.83,11.28,2446800.0],["2022-03-30",11.115,11.2,10.315,10.39,1960000.0],["2022-03-31",10.39,10.47,10.02,10.07,2243700.0],["2022-04-01",10.13,10.39,9.97,10.23,1947200.0],["2022-04-04",10.48,11.25,10.32,11.17,3292100.0],["2022-04-05",11.17,11.25,10.56,10.64,2870000.0],["2022-04-06",10.35,10.41,9.805,10.16,3181800.0],["2022-04-07",10.02,10.32,9.52,9.88,2815500.0],["2022-04-08",9.87,10.44,9.74,10.04,3004500.0],["2022-04-11",9.77,10.44,9.62,9.95,2937000.0],["2022-04-12",10.12,10.905,10.09,10.1,3534100.0],["2022-04-13",10.0,10.48,10.0,10.22,1715600.0],["2022-04-14",10.15,10.2,9.67,9.69,2715900.0],["2022-04-18",9.62,9.72,9.27,9.55,3127300.0],["2022-04-19",9.5,10.43,9.5,10.33,3102300.0],["2022-04-20",10.29,10.42,9.57,9.57,2996900.0],["2022-04-21",9.79,9.94,8.98,9.2,3798100.0],["2022-04-22",9.1,9.695,8.875,8.99,3284200.0],["2022-04-25",8.9,9.645,8.87,9.6,3830300.0],["2022-04-26",9.42,9.54,8.94,9.22,3258700.0],["2022-04-27",9.17,9.62,9.08,9.37,2970300.0],["2022-04-28",9.49,9.66,8.84,9.53,2353400.0],["2022-04-29",9.43,9.81,9.275,9.5,2980700.0],["2022-05-02",9.43,10.26,9.13,10.26,4963100.0],["2022-05-03",10.15,10.45,9.87,10.08,2260800.0],["2022-05-04",10.01,10.77,9.815,10.68,4533900.0],["2022-05-05",10.36,10.477,9.855,10.27,2977600.0],["2022-05-06",10.24,10.269,9.275,9.55,5155900.0],["2022-05-09",9.3,9.33,8.54,8.56,3985600.0],["2022-05-10",8.9,9.2,8.04,8.3,3518500.0],["2022-05-11",8.32,8.35,7.24,7.29,6197600.0],["2022-05-12",7.17,7.985,6.71,7.34,6175900.0],["2022-05-13",7.58,8.266,7.58,8.23,5712300.0],["2022-05-16",8.17,8.34,7.64,7.68,3010400.0],["2022-05-17",7.96,8.471,7.665,8.23,2704800.0],["2022-05-18",7.91,8.1,7.595,7.72,3130300.0],["2022-05-19",7.68,8.545,7.59,8.23,2874300.0],["2022-05-20",8.33,8.42,7.85,8.3,2381400.0],["2022-05-23",8.25,8.4,7.835,8.39,1926800.0],["2022-05-24",8.11,8.11,6.995,7.08,4000300.0],["2022-05-25",7.09,7.71,7.06,7.56,3841300.0],["2022-05-26",7.65,8.47,7.615,8.29,3068400.0],["2022-05-27",8.32,8.83,8.32,8.59,2137100.0],["2022-05-31",8.63,8.745,8.26,8.47,2864800.0],["2022-06-01",8.58,8.935,8.025,8.11,2232100.0],["2022-06-02",8.17,8.92,8.08,8.76,2676300.0],["2022-06-03",8.49,9.02,8.32,8.78,3943900.0],["2022-06-06",9.04,9.13,8.465,8.63,3054200.0],["2022-06-07",8.36,8.44,7.88,8.24,4535100.0],["2022-06-08",8.16,8.85,8.12,8.69,3424600.0],["2022-06-09",8.63,8.915,7.66,7.78,9357500.0],["2022-06-10",6.53,6.91,6.18,6.34,11176200.0],["2022-06-13",6.03,6.39,5.85,6.34,5145700.0],["2022-06-14",6.4,6.57,6.07,6.22,4880900.0],["2022-06-15",6.24,6.91,6.21,6.81,5314400.0],["2022-06-16",6.5,6.525,6.05,6.15,3434800.0],["2022-06-17",6.28,6.342,6.02,6.08,4642400.0],["2022-06-21",6.1,6.44,5.85,5.86,4159800.0],["2022-06-22",5.79,6.055,5.7,5.77,3833600.0],["2022-06-23",5.79,6.13,5.755,6.02,3356300.0],["2022-06-24",6.06,6.44,6.02,6.18,4331300.0],["2022-06-27",6.24,6.34,5.735,5.82,3920000.0],["2022-06-28",5.81,5.99,5.5,5.51,3794300.0],["2022-06-29",5.5,5.51,5.28,5.38,2832000.0],["2022-06-30",5.26,5.3,4.88,4.94,4322200.0],["2022-07-01",5.0,5.15,4.8,4.9,4737200.0],["2022-07-05",4.88,5.345,4.66,5.27,4815600.0],["2022-07-06",5.25,5.49,4.92,5.19,3235200.0],["2022-07-07",5.2,5.475,5.145,5.46,2673500.0],["2022-07-08",5.24,5.6,5.24,5.42,4221700.0],["2022-07-11",5.42,5.465,5.016,5.16,2982100.0],["2022-07-12",5.19,5.3,5.01,5.14,3683700.0],["2022-07-13",5.61,6.33,5.38,5.84,25482500.0],["2022-07-14",5.71,5.88,5.55,5.68,5183700.0],["2022-07-15",5.83,5.879,5.48,5.56,3179100.0],["2022-07-18",5.65,6.16,5.627,5.89,5257900.0],["2022-07-19",5.878,6.25,5.878,6.23,3139100.0],["2022-07-20",6.27,6.63,6.24,6.6,3569700.0],["2022-07-21",6.55,6.7,6.48,6.65,2239600.0],["2022-07-22",6.54,6.705,5.99,6.1,4237700.0],["2022-07-25",6.13,6.17,5.91,5.96,2596700.0],["2022-07-26",5.74,5.915,5.66,5.71,2936100.0],["2022-07-27",5.82,5.98,5.66,5.96,2696900.0],["2022-07-28",5.94,6.15,5.73,5.96,2494700.0],["2022-07-29",5.87,5.985,5.67,5.97,2301200.0],["2022-08-01",5.92,6.14,5.77,5.86,3849500.0],["2022-08-02",5.76,6.315,5.76,6.29,2763700.0],["2022-08-03",6.41,6.591,6.34,6.47,2218200.0],["2022-08-04",6.53,6.8,6.435,6.48,2140100.0],["2022-08-05",6.31,6.695,6.24,6.39,3055100.0],["2022-08-08",6.53,7.68,6.5,7.27,6714900.0],["2022-08-09",7.19,7.19,6.52,6.58,3178300.0],["2022-08-10",6.93,7.07,6.665,6.91,2844300.0],["2022-08-11",7.1,7.81,7.1,7.2,3248200.0],["2022-08-12",7.28,7.41,7.01,7.36,2506300.0],["2022-08-15",7.27,7.5,7.08,7.12,2298300.0],["2022-08-16",7.12,8.845,7.03,8.56,8220000.0],["2022-08-17",8.34,8.43,7.83,8.14,6572300.0],["2022-08-18",8.0,8.0,7.5,7.81,4599100.0],["2022-08-19",7.53,7.645,6.61,6.665,4045700.0],["2022-08-22",6.45,6.46,5.69,5.78,4383500.0],["2022-08-23",5.8,5.989,5.605,5.67,3120700.0],["2022-08-24",5.71,6.1,5.6,5.91,3155000.0],["2022-08-25",5.87,6.11,5.8,5.99,2535500.0],["2022-08-26",6.05,6.06,5.4,5.54,3104500.0],["2022-08-29",5.48,5.711,5.39,5.45,2134200.0],["2022-08-30",5.51,5.675,5.275,5.34,2300400.0],["2022-08-31",5.35,5.42,5.02,5.02,3618700.0],["2022-09-01",4.94,4.95,4.705,4.9,3753400.0],["2022-09-02",4.92,5.09,4.76,4.93,3190600.0],["2022-09-06",4.93,5.12,4.72,5.1,3320400.0],["2022-09-07",5.02,5.27,5.02,5.2,2318600.0],["2022-09-08",5.09,5.26,4.99,5.2,2181200.0],["2022-09-09",5.31,5.63,5.28,5.54,2119200.0],["2022-09-12",5.6,5.78,5.565,5.65,2064000.0],["2022-09-13",5.28,5.4,4.88,4.9,3424500.0],["2022-09-14",4.9,4.92,4.69,4.9,3959400.0],["2022-09-15",4.89,5.17,4.81,4.93,2664200.0],["2022-09-16",4.75,4.85,4.61,4.78,5004700.0],["2022-09-19",4.74,5.04,4.67,5.01,4300800.0],["2022-09-20",4.92,5.02,4.71,4.72,6367200.0],["2022-09-21",4.5,5.38,4.4,4.85,16444100.0],["2022-09-22",4.81,4.98,3.995,4.175,9207300.0],["2022-09-23",4.02,4.3,4.0,4.27,5825100.0],["2022-09-26",4.24,4.395,3.94,3.94,4631700.0],["2022-09-27",4.01,4.21,3.975,4.04,3902700.0],["2022-09-28",4.02,4.21,4.0,4.13,2943900.0],["2022-09-29",4.05,4.1,3.76,3.88,2329500.0],["2022-09-30",3.8,4.1,3.72,3.95,3917000.0],["2022-10-03",3.95,4.06,3.785,3.91,3825600.0],["2022-10-04",4.13,4.58,4.1,4.57,5146400.0],["2022-10-05",4.52,4.55,4.275,4.43,2302500.0],["2022-10-06",4.36,4.53,4.14,4.16,2526400.0],["2022-10-07",4.08,4.08,3.79,3.89,3315800.0],["2022-10-10",3.9,3.97,3.75,3.93,3646000.0],["2022-10-11",3.87,4.235,3.77,4.02,2970200.0],["2022-10-12",4.02,4.03,3.81,3.99,2342700.0],["2022-10-13",3.77,4.07,3.72,3.89,3448500.0],["2022-10-14",3.95,4.125,3.475,3.49,2671400.0],["2022-10-17",3.61,3.72,3.35,3.36,4093000.0],["2022-10-18",3.48,3.8,3.47,3.62,3465400.0],["2022-10-19",3.58,3.6,3.42,3.57,3075200.0],["2022-10-20",3.56,3.67,3.45,3.46,2287700.0],["2022-10-21",3.45,3.5,3.295,3.47,2420200.0],["2022-10-24",3.46,3.48,3.09,3.35,3468700.0],["2022-10-25",3.28,3.89,3.261,3.83,3159100.0],["2022-10-26",3.75,4.01,3.71,3.82,2937000.0],["2022-10-27",3.88,4.09,3.8,3.82,3265800.0],["2022-10-28",3.77,4.08,3.71,3.97,3622700.0],["2022-10-31",3.95,4.08,3.87,4.0,2383200.0],["2022-11-01",4.09,4.24,3.86,3.87,1697800.0],["2022-11-02",3.88,4.13,3.755,3.8,2038000.0],["2022-11-03",3.74,4.06,3.7,3.96,2028300.0],["2022-11-04",4.06,4.111,3.71,3.86,1976700.0],["2022-11-07",3.86,3.89,3.51,3.66,2558200.0],["2022-11-08",3.72,3.91,3.545,3.77,2227700.0],["2022-11-09",3.72,3.73,3.15,3.25,4270500.0],["2022-11-10",3.51,4.28,3.505,4.17,5401500.0],["2022-11-11",4.07,4.7,4.07,4.66,3358700.0],["2022-11-14",4.63,4.69,4.11,4.13,2514000.0],["2022-11-15",4.33,4.78,4.33,4.48,2239200.0],["2022-11-16",4.3,4.31,4.0,4.06,2346200.0],["2022-11-17",3.92,4.025,3.654,3.74,2295100.0],["2022-11-18",3.83,3.845,3.58,3.7,2475800.0],["2022-11-21",3.65,3.785,3.57,3.74,1707900.0],["2022-11-22",3.75,3.79,3.62,3.7,2199900.0],["2022-11-23",3.67,4.095,3.65,4.01,2605600.0],["2022-11-25",3.96,4.205,3.91,4.16,1003100.0],["2022-11-28",4.09,4.22,3.83,3.86,2184200.0],["2022-11-29",3.84,3.99,3.81,3.82,1535700.0],["2022-11-30",3.84,4.15,3.735,4.04,2481900.0],["2022-12-01",4.07,4.21,3.8,3.82,3290900.0],["2022-12-02",3.75,3.82,3.585,3.79,2553800.0],["2022-12-05",3.76,4.07,3.75,4.03,3744800.0],["2022-12-06",4.03,4.03,3.55,3.67,4294500.0],["2022-12-07",3.57,4.27,3.42,3.69,6098500.0],["2022-12-08",3.7,4.1,3.65,3.97,4497900.0],["2022-12-09",3.87,4.04,3.78,3.88,2333100.0],["2022-12-12",3.83,3.94,3.66,3.91,2176300.0],["2022-12-13",4.12,4.605,3.99,4.08,4356800.0],["2022-12-14",4.1,4.21,3.985,4.09,3298200.0],["2022-12-15",3.98,4.06,3.765,3.8,2591300.0],["2022-12-16",3.755,3.865,3.455,3.49,4040900.0],["2022-12-19",3.48,3.485,3.015,3.08,4854400.0],["2022-12-20",2.97,3.055,2.765,2.8,4721300.0],["2022-12-21",2.83,2.95,2.76,2.93,3747900.0],["2022-12-22",2.81,2.86,2.63,2.83,2750100.0],["2022-12-23",2.81,2.97,2.705,2.96,2322800.0],["2022-12-27",2.96,2.96,2.725,2.77,3317600.0],["2022-12-28",2.75,2.94,2.72,2.84,2795300.0],["2022-12-29",2.86,3.13,2.8,3.11,2504000.0],["2022-12-30",3.01,3.129,2.96,3.11,2721200.0],["2023-01-03",3.185,3.29,2.92,2.97,2530200.0],["2023-01-04",2.99,3.24,2.95,3.2,2013200.0],["2023-01-05",3.25,3.55,3.12,3.5,6634300.0],["2023-01-06",3.61,3.66,3.34,3.64,4444500.0],["2023-01-09",3.71,3.93,3.615,3.75,3370500.0],["2023-01-10",3.71,4.05,3.615,4.01,2954000.0],["2023-01-11",4.05,4.22,3.96,4.16,1923700.0],["2023-01-12",4.22,4.31,3.975,4.31,2493600.0],["2023-01-13",4.2,4.7,4.2,4.63,4119100.0],["2023-01-17",4.58,4.65,4.4,4.46,2386400.0],["2023-01-18",4.57,4.815,4.28,4.29,2822500.0],["2023-01-19",4.2,4.35,4.06,4.13,1908100.0],["2023-01-20",4.17,4.53,4.1,4.5,2328600.0],["2023-01-23",4.51,4.895,4.44,4.76,2675000.0],["2023-01-24",4.7,4.79,4.515,4.59,2486600.0],["2023-01-25",4.5,4.5,4.105,4.26,2469400.0],["2023-01-26",4.39,4.55,4.08,4.42,2846700.0],["2023-01-27",4.38,4.98,4.331,4.94,2982200.0],["2023-01-30",4.8,4.835,4.42,4.5,2770000.0],["2023-01-31",4.61,5.36,4.6,5.21,4204600.0],["2023-02-01",5.2,5.465,4.985,5.29,3013600.0],["2023-02-02",5.5,6.03,5.394,5.6,4160300.0],["2023-02-03",5.32,5.65,5.155,5.26,2409400.0],["2023-02-06",5.15,5.15,4.655,4.73,3504800.0],["2023-02-07",4.73,4.75,4.445,4.69,2464100.0],["2023-02-08",4.63,4.815,4.47,4.75,2591200.0],["2023-02-09",4.76,4.84,4.43,4.43,2888900.0],["2023-02-10",4.37,4.371,4.1,4.16,2736300.0],["2023-02-13",4.2,4.71,4.13,4.59,3182900.0],["2023-02-14",4.46,4.655,4.24,4.54,2372700.0],["2023-02-15",4.52,5.26,4.448,5.24,2540300.0],["2023-02-16",5.04,5.245,4.83,4.85,2467900.0],["2023-02-17",4.85,5.03,4.57,5.01,2736900.0],["2023-02-21",4.83,5.0,4.59,4.63,2927700.0],["2023-02-22",4.6,4.825,4.6,4.8,2210300.0],["2023-02-23",4.9,4.909,4.509,4.84,1816700.0],["2023-02-24",4.71,4.8,4.51,4.75,1701300.0],["2023-02-27",4.75,4.79,4.52,4.65,1669800.0],["2023-02-28",4.63,4.87,4.57,4.66,2329700.0],["2023-03-01",4.6,4.74,4.455,4.54,1965900.0],["2023-03-02",4.44,4.815,4.4,4.77,1825400.0],["2023-03-03",4.85,5.065,4.76,5.05,2111600.0],["2023-03-06",5.13,5.13,4.7,4.77,2990200.0],["2023-03-07",4.8,5.18,4.665,4.97,3997800.0],["2023-03-08",4.4,4.97,4.215,4.95,6494100.0],["2023-03-09",4.91,5.26,4.86,4.99,3999100.0],["2023-03-10",5.01,5.1,4.66,4.75,3527800.0],["2023-03-13",4.6,5.08,4.5,4.96,2703100.0],["2023-03-14",5.06,5.22,4.93,5.21,2201900.0],["2023-03-15",5.08,5.29,4.825,5.2,3875100.0],["2023-03-16",5.24,5.39,5.01,5.24,2883100.0],["2023-03-17",5.18,5.245,4.89,5.1,4219200.0],["2023-03-20",5.05,5.28,4.905,5.09,2567400.0],["2023-03-21",5.1,5.475,5.1,5.42,2652100.0],["2023-03-22",5.43,5.48,5.03,5.04,2519500.0],["2023-03-23",5.13,5.355,5.005,5.11,2313300.0],["2023-03-24",5.06,5.38,5.03,5.37,1966900.0],["2023-03-27",5.41,5.46,4.72,4.725,2769900.0],["2023-03-28",4.68,4.86,4.66,4.74,1972100.0],["2023-03-29",4.8,4.85,4.645,4.81,2339900.0],["2023-03-30",4.9,4.985,4.76,4.79,1681500.0],["2023-03-31",4.85,5.14,4.8,5.11,2385100.0],["2023-04-03",5.07,5.18,4.93,5.02,1774700.0],["2023-04-04",5.09,5.145,4.94,5.06,2113600.0],["2023-04-05",5.01,5.02,4.655,4.69,2436300.0],["2023-04-06",4.67,4.71,4.35,4.38,3661900.0],["2023-04-10",4.35,4.43,4.234,4.33,2526800.0],["2023-04-11",4.35,4.615,4.325,4.58,2363000.0],["2023-04-12",4.7,4.755,4.135,4.18,3106000.0],["2023-04-13",4.26,4.41,4.231,4.28,2089600.0],["2023-04-14",4.38,4.5,4.28,4.38,1768500.0],["2023-04-17",4.45,4.555,4.37,4.51,1424000.0],["2023-04-18",4.52,4.625,4.41,4.45,2068600.0],["2023-04-19",4.37,4.4,4.16,4.19,1820600.0],["2023-04-20",4.12,4.185,4.03,4.08,1550800.0],["2023-04-21",4.08,4.13,4.01,4.09,1516100.0],["2023-04-24",4.05,4.085,3.88,3.92,1542200.0],["2023-04-25",3.86,3.9,3.715,3.76,2028400.0],["2023-04-26",3.81,3.81,3.52,3.56,1988800.0],["2023-04-27",3.59,3.63,3.42,3.44,2436100.0],["2023-04-28",3.42,3.46,3.265,3.41,3277700.0],["2023-05-01",3.41,3.489,3.25,3.3,2375400.0],["2023-05-02",3.26,3.3,3.14,3.16,2886800.0],["2023-05-03",3.19,3.26,3.085,3.12,2702700.0],["2023-05-04",3.1,3.105,2.9,2.95,2945500.0],["2023-05-05",3.02,3.151,2.99,3.1,2778600.0],["2023-05-08",3.11,3.185,3.035,3.14,1947800.0],["2023-05-09",3.09,3.23,3.045,3.16,2210800.0],["2023-05-10",3.25,3.36,3.18,3.28,2496600.0],["2023-05-11",3.28,3.3,3.17,3.2,1582600.0],["2023-05-12",3.2,3.2,2.88,2.93,3245400.0],["2023-05-15",2.93,3.11,2.9,3.07,2043400.0],["2023-05-16",3.01,3.045,2.78,2.81,2684300.0],["2023-05-17",2.85,3.1,2.795,3.02,3129700.0],["2023-05-18",3.05,3.18,2.985,3.13,2159100.0],["2023-05-19",3.15,3.15,2.98,3.05,2596200.0],["2023-05-22",3.08,3.385,3.05,3.29,2560700.0],["2023-05-23",3.27,3.53,3.22,3.35,1887700.0],["2023-05-24",3.44,3.51,3.26,3.5,2554700.0],["2023-05-25",3.48,3.61,3.34,3.46,2849200.0],["2023-05-26",3.44,3.575,3.41,3.5,1998000.0],["2023-05-30",3.55,3.87,3.55,3.87,3917100.0],["2023-05-31",3.8,3.87,3.43,3.59,4353900.0],["2023-06-01",3.48,3.73,3.475,3.63,2240600.0],["2023-06-02",3.69,3.93,3.67,3.93,3158900.0],["2023-06-05",3.91,3.91,3.36,3.435,3304600.0],["2023-06-06",3.43,3.85,3.37,3.68,6070800.0],["2023-06-07",4.25,5.12,4.13,4.71,24420700.0],["2023-06-08",4.83,5.035,4.53,4.9,7170400.0],["2023-06-09",4.89,5.12,4.44,4.48,4132500.0],["2023-06-12",4.51,4.7,4.34,4.46,3785200.0],["2023-06-13",4.55,4.82,4.39,4.77,3159200.0],["2023-06-14",4.8,4.82,4.01,4.195,5391900.0],["2023-06-15",4.15,4.19,4.02,4.08,4040500.0],["2023-06-16",4.13,4.13,3.9,4.02,9155500.0],["2023-06-20",3.98,4.07,3.715,3.73,5582400.0],["2023-06-21",3.7,3.74,3.55,3.64,3629300.0],["2023-06-22",3.58,3.66,3.525,3.6,2080600.0],["2023-06-23",3.56,3.73,3.54,3.69,4778700.0],["2023-06-26",3.69,3.909,3.62,3.7,3890900.0],["2023-06-27",3.72,3.79,3.63,3.63,2129700.0],["2023-06-28",3.63,3.69,3.55,3.68,2402900.0],["2023-06-29",3.69,3.8,3.655,3.72,2119400.0],["2023-06-30",3.83,3.9,3.77,3.85,2637100.0],["2023-07-03",3.9,4.24,3.898,4.23,2086500.0],["2023-07-05",4.23,4.23,3.96,4.01,2272800.0],["2023-07-06",3.98,3.98,3.69,3.76,2551900.0],["2023-07-07",3.8,4.0,3.8,3.97,2662800.0],["2023-07-10",3.97,4.24,3.895,4.24,2454000.0],["2023-07-11",4.27,4.47,4.25,4.33,2594800.0],["2023-07-12",4.42,4.48,4.221,4.29,1597700.0],["2023-07-13",4.36,4.37,4.165,4.2,1709900.0],["2023-07-14",4.2,4.235,3.96,4.0,1540900.0],["2023-07-17",4.0,4.09,3.905,4.03,1529700.0],["2023-07-18",4.03,4.285,4.03,4.18,1870900.0],["2023-07-19",4.22,4.35,4.14,4.29,1827600.0],["2023-07-20",4.25,4.27,4.07,4.23,1773500.0],["2023-07-21",4.27,4.315,4.13,4.25,1230400.0],["2023-07-24",4.25,4.3,4.16,4.24,1476600.0],["2023-07-25",4.21,4.24,4.015,4.05,1972000.0],["2023-07-26",4.07,4.61,4.051,4.565,2974900.0],["2023-07-27",4.59,4.855,4.43,4.48,2464400.0],["2023-07-28",4.55,5.0,4.55,4.91,2089000.0],["2023-07-31",4.9,5.2,4.9,5.11,2011500.0],["2023-08-01",5.02,5.08,4.84,4.97,1478500.0],["2023-08-02",4.79,4.85,4.52,4.56,2069100.0],["2023-08-03",4.57,4.78,4.5,4.64,1439400.0],["2023-08-04",4.64,4.795,4.59,4.64,1955200.0],["2023-08-07",4.66,4.735,4.505,4.71,1989500.0],["2023-08-08",4.6,4.65,4.36,4.37,1610200.0],["2023-08-09",4.35,4.39,4.09,4.16,2068800.0],["2023-08-10",4.2,4.405,4.14,4.16,1637000.0],["2023-08-11",4.11,4.29,4.1,4.22,1471800.0],["2023-08-14",4.18,4.18,3.97,4.05,1604200.0],["2023-08-15",3.97,4.03,3.84,3.86,1515200.0],["2023-08-16",3.85,3.895,3.68,3.72,1734800.0],["2023-08-17",3.76,3.83,3.66,3.78,1455800.0],["2023-08-18",3.7,3.87,3.66,3.76,1341500.0],["2023-08-21",3.76,3.8,3.7,3.77,953400.0],["2023-08-22",3.76,3.81,3.68,3.78,1208200.0],["2023-08-23",3.76,3.94,3.7,3.93,1057800.0],["2023-08-24",3.87,3.91,3.7,3.7,1660000.0],["2023-08-25",3.72,3.83,3.549,3.69,1574100.0],["2023-08-28",3.72,3.83,3.68,3.82,1344100.0],["2023-08-29",3.82,4.15,3.755,4.14,1743600.0],["2023-08-30",4.11,4.42,4.035,4.42,1501600.0],["2023-08-31",4.39,4.465,4.33,4.39,1200900.0],["2023-09-01",4.42,4.51,4.29,4.35,1142300.0],["2023-09-05",4.28,4.43,4.23,4.26,1266000.0],["2023-09-06",4.25,4.295,4.115,4.19,1267200.0],["2023-09-07",4.17,4.17,3.923,4.04,1506600.0],["2023-09-08",4.01,4.055,3.91,3.98,836800.0],["2023-09-11",4.06,4.06,3.835,3.91,1170900.0],["2023-09-12",3.9,3.995,3.69,3.72,2867700.0],["2023-09-13",3.72,3.74,3.33,3.34,3031500.0],["2023-09-14",3.36,3.45,3.315,3.345,2804100.0],["2023-09-15",3.35,3.355,3.17,3.23,3389300.0],["2023-09-18",3.21,3.21,3.0,3.05,5370000.0],["2023-09-19",2.9,3.56,2.82,3.42,7751400.0],["2023-09-20",3.38,3.54,3.14,3.2,3206000.0],["2023-09-21",3.12,3.18,3.065,3.13,2432900.0],["2023-09-22",3.17,3.225,3.07,3.12,2200000.0],["2023-09-25",3.07,3.37,3.06,3.29,2830900.0],["2023-09-26",3.22,3.58,3.22,3.5,3397600.0],["2023-09-27",3.51,3.6,3.345,3.43,1957400.0],["2023-09-28",3.41,3.469,3.28,3.32,1373300.0],["2023-09-29",3.4,3.5,3.395,3.45,1305000.0],["2023-10-02",3.42,3.5,3.339,3.38,1292900.0],["2023-10-03",3.34,3.42,3.28,3.33,1358600.0],["2023-10-04",3.33,3.39,3.231,3.39,1246900.0],["2023-10-05",3.33,3.35,3.04,3.115,1507500.0],["2023-10-06",3.08,3.17,3.035,3.13,1307900.0],["2023-10-09",3.05,3.28,3.02,3.26,1616900.0],["2023-10-10",3.23,3.4,3.23,3.3,1375400.0],["2023-10-11",3.28,3.37,3.14,3.23,1256100.0],["2023-10-12",3.26,3.26,3.08,3.14,1217600.0],["2023-10-13",3.19,3.19,3.02,3.03,1450300.0],["2023-10-16",3.05,3.36,3.045,3.32,1442100.0],["2023-10-17",3.26,3.57,3.23,3.48,1607300.0],["2023-10-18",3.43,3.46,3.345,3.37,839900.0],["2023-10-19",3.39,3.46,3.291,3.34,1114300.0],["2023-10-20",3.35,3.435,3.28,3.39,1267900.0],["2023-10-23",3.33,3.37,3.14,3.19,1222300.0],["2023-10-24",3.28,3.77,3.23,3.68,2909300.0],["2023-10-25",3.6,3.66,3.22,3.24,1580000.0],["2023-10-26",3.23,3.42,3.22,3.3,1135400.0],["2023-10-27",3.3,3.4,3.2,3.27,1287500.0],["2023-10-30",3.29,3.31,3.12,3.18,1304900.0],["2023-10-31",3.2,3.41,3.16,3.28,1420900.0],["2023-11-01",3.26,3.29,3.12,3.16,1005600.0],["2023-11-02",3.28,3.475,3.27,3.38,1464700.0],["2023-11-03",3.47,3.76,3.435,3.61,1271000.0],["2023-11-06",3.6,3.61,3.21,3.27,1683800.0],["2023-11-07",3.3,3.35,3.191,3.215,1163500.0],["2023-11-08",3.23,3.26,3.12,3.2,2048100.0],["2023-11-09",3.23,3.266,2.985,3.0,1715000.0],["2023-11-10",3.05,3.1,2.88,3.0,1700500.0],["2023-11-13",2.96,3.005,2.855,2.96,1315400.0],["2023-11-14",3.11,3.4,3.09,3.4,2504000.0],["2023-11-15",3.39,3.85,3.39,3.58,3035100.0],["2023-11-16",3.51,3.549,3.3,3.36,1328000.0],["2023-11-17",3.43,3.62,3.415,3.48,1303500.0],["2023-11-20",3.44,3.63,3.4,3.54,1375100.0],["2023-11-21",3.5,3.51,3.295,3.41,1105400.0],["2023-11-22",3.46,3.56,3.42,3.48,874100.0],["2023-11-24",3.48,3.58,3.46,3.5,341400.0],["2023-11-27",3.45,3.69,3.37,3.57,1230900.0],["2023-11-28",3.51,3.7,3.42,3.64,922800.0],["2023-11-29",3.67,3.94,3.66,3.78,1580500.0],["2023-11-30",3.81,3.83,3.69,3.74,1072500.0],["2023-12-01",3.73,3.99,3.67,3.97,1343100.0],["2023-12-04",3.94,4.16,3.9,4.15,1639900.0],["2023-12-05",4.12,4.16,3.85,3.87,2580600.0],["2023-12-06",4.1,4.16,3.5,3.74,4217200.0],["2023-12-07",3.75,3.89,3.69,3.8,1988700.0],["2023-12-08",3.76,4.01,3.66,3.99,1660300.0],["2023-12-11",3.91,4.11,3.91,4.03,1626700.0],["2023-12-12",3.98,4.09,3.89,4.05,1375000.0],["2023-12-13",4.0,4.345,3.91,4.33,1668700.0],["2023-12-14",4.27,4.49,4.16,4.28,2551400.0],["2023-12-15",4.34,4.42,4.03,4.04,2080200.0],["2023-12-18",4.05,4.06,3.88,3.93,1940500.0],["2023-12-19",3.99,4.245,3.98,4.2,1492200.0],["2023-12-20",4.17,4.24,3.81,3.82,1873300.0],["2023-12-21",3.87,4.04,3.835,3.9,980400.0],["2023-12-22",3.87,3.978,3.784,3.8,1465100.0],["2023-12-26",3.83,3.83,3.73,3.78,1074300.0],["2023-12-27",3.79,3.851,3.69,3.7,1046800.0],["2023-12-28",3.66,3.76,3.62,3.72,1043000.0],["2023-12-29",3.72,3.75,3.56,3.57,1463900.0],["2024-01-02",3.5,3.71,3.45,3.58,1339900.0],["2024-01-03",3.5,3.54,3.39,3.4,1246300.0],["2024-01-04",3.4,3.4,3.3,3.31,1365800.0],["2024-01-05",3.28,3.33,3.22,3.26,1304000.0],["2024-01-08",3.28,3.42,3.23,3.41,1189600.0],["2024-01-09",3.37,3.39,3.29,3.32,1053400.0],["2024-01-10",3.33,3.375,3.22,3.33,1325200.0],["2024-01-11",3.3,3.375,3.225,3.3,1192300.0],["2024-01-12",3.34,3.437,3.215,3.26,1092700.0],["2024-01-16",3.23,3.25,3.14,3.18,1738300.0],["2024-01-17",3.12,3.23,3.1,3.23,1610300.0],["2024-01-18",3.27,3.34,3.115,3.21,1531000.0],["2024-01-19",3.25,3.26,3.154,3.23,1136300.0],["2024-01-22",3.25,3.42,3.21,3.42,1811100.0],["2024-01-23",3.43,3.53,3.24,3.25,1311900.0],["2024-01-24",3.34,3.38,3.21,3.26,1270800.0],["2024-01-25",3.37,3.395,3.24,3.31,1454200.0],["2024-01-26",3.32,3.39,3.19,3.21,1000400.0],["2024-01-29",3.2,3.38,3.15,3.38,1506900.0],["2024-01-30",3.34,3.34,3.24,3.34,1544700.0],["2024-01-31",3.34,3.46,3.185,3.2,1337700.0],["2024-02-01",3.23,3.365,3.19,3.3,1351200.0],["2024-02-02",3.25,3.31,3.15,3.29,865400.0],["2024-02-05",3.2,3.25,3.15,3.2,1241900.0],["2024-02-06",3.23,3.37,3.175,3.37,1315200.0],["2024-02-07",3.38,3.47,3.3,3.37,1373100.0],["2024-02-08",3.38,3.5,3.37,3.45,714700.0],["2024-02-09",3.45,3.58,3.39,3.52,757600.0],["2024-02-12",3.51,3.72,3.5,3.7,1211100.0],["2024-02-13",3.5,3.615,3.41,3.51,1471000.0],["2024-02-14",3.65,3.76,3.54,3.75,931900.0],["2024-02-15",3.76,3.98,3.76,3.98,1343800.0],["2024-02-16",3.92,3.92,3.76,3.82,811700.0],["2024-02-20",3.7,3.705,3.42,3.45,1142300.0],["2024-02-21",3.4,3.454,3.25,3.29,987000.0],["2024-02-22",3.29,3.32,3.165,3.21,1307400.0],["2024-02-23",3.22,3.28,3.15,3.24,1430600.0],["2024-02-26",3.22,3.335,3.2,3.26,1253300.0],["2024-02-27",3.28,3.37,3.23,3.36,1435300.0],["2024-02-28",3.33,3.35,3.215,3.23,869100.0],["2024-02-29",3.3,3.355,3.19,3.23,1076600.0],["2024-03-01",3.25,3.34,3.19,3.21,1313800.0],["2024-03-04",3.26,3.385,3.23,3.28,3047000.0],["2024-03-05",2.71,2.95,2.55,2.59,7737700.0],["2024-03-06",2.64,2.64,2.415,2.425,3443900.0],["2024-03-07",2.41,2.52,2.35,2.46,2860800.0],["2024-03-08",2.49,2.71,2.48,2.51,2190100.0],["2024-03-11",2.51,2.555,2.36,2.38,1558800.0],["2024-03-12",2.39,2.45,2.3,2.34,2852500.0],["2024-03-13",2.35,2.49,2.32,2.32,1344600.0],["2024-03-14",2.3,2.32,2.215,2.23,1773600.0],["2024-03-15",2.24,2.291,2.21,2.25,1796600.0],["2024-03-18",2.25,2.32,2.155,2.27,2654000.0],["2024-03-19",2.17,2.3,2.16,2.29,2243500.0],["2024-03-20",2.28,2.435,2.21,2.4,1563000.0],["2024-03-21",2.4,2.59,2.34,2.57,2634500.0],["2024-03-22",2.56,2.57,2.44,2.46,2103500.0],["2024-03-25",2.42,2.55,2.38,2.39,2094700.0],["2024-03-26",2.43,2.46,2.41,2.43,1902900.0],["2024-03-27",2.46,2.48,2.385,2.44,1338200.0],["2024-03-28",2.44,2.67,2.44,2.64,1653300.0],["2024-04-01",2.66,2.74,2.57,2.65,1982700.0],["2024-04-02",2.58,2.58,2.41,2.48,1938200.0],["2024-04-03",2.47,2.51,2.4,2.47,1515800.0],["2024-04-04",2.52,2.6,2.35,2.36,1281100.0],["2024-04-05",2.35,2.355,2.25,2.26,1105100.0],["2024-04-08",2.25,2.518,2.25,2.39,1320300.0],["2024-04-09",2.41,2.59,2.4,2.5,1095000.0],["2024-04-10",2.38,2.39,2.31,2.33,1290900.0],["2024-04-11",2.37,2.46,2.335,2.41,1204300.0],["2024-04-12",2.37,2.38,2.3,2.31,1368900.0],["2024-04-15",2.3,2.32,2.23,2.27,1514000.0],["2024-04-16",2.24,2.32,2.195,2.24,1392600.0],["2024-04-17",2.27,2.325,2.22,2.23,1425300.0],["2024-04-18",2.24,2.285,2.19,2.19,667200.0],["2024-04-19",2.18,2.24,2.115,2.14,1559700.0],["2024-04-22",2.14,2.19,2.06,2.12,1367200.0],["2024-04-23",2.11,2.25,2.11,2.17,1527300.0],["2024-04-24",2.19,2.255,2.145,2.25,1270900.0],["2024-04-25",2.21,2.25,2.14,2.15,878800.0],["2024-04-26",2.16,2.235,2.16,2.16,554900.0],["2024-04-29",2.18,2.27,2.13,2.13,798400.0],["2024-04-30",2.11,2.14,2.07,2.12,1617800.0],["2024-05-01",2.12,2.3,2.11,2.14,1131900.0],["2024-05-02",2.18,2.2,2.07,2.19,1884000.0],["2024-05-03",2.26,2.45,2.225,2.29,1610000.0],["2024-05-06",2.3,2.35,2.24,2.25,989900.0],["2024-05-07",2.27,2.31,2.2,2.2,699500.0],["2024-05-08",2.15,2.18,2.11,2.15,653500.0],["2024-05-09",2.15,2.29,2.12,2.28,933700.0],["2024-05-10",2.29,2.3,2.1,2.1,650600.0],["2024-05-13",2.11,2.52,2.11,2.43,2724000.0],["2024-05-14",2.48,2.73,2.47,2.55,1820400.0],["2024-05-15",2.57,2.61,2.435,2.47,730600.0],["2024-05-16",2.45,2.47,2.36,2.39,714300.0],["2024-05-17",2.4,2.43,2.35,2.35,770200.0],["2024-05-20",2.36,2.4,2.27,2.32,743200.0],["2024-05-21",2.31,2.325,2.27,2.3,726800.0],["2024-05-22",2.29,2.33,2.21,2.23,857400.0],["2024-05-23",2.26,2.28,2.18,2.24,985400.0],["2024-05-24",2.27,2.37,2.185,2.33,1422400.0],["2024-05-28",2.34,2.38,2.25,2.3,686500.0],["2024-05-29",2.26,2.315,2.2,2.2,687300.0],["2024-05-30",2.24,2.34,2.23,2.27,773200.0],["2024-05-31",2.31,2.55,2.31,2.47,3520700.0],["2024-06-03",2.49,2.65,2.49,2.58,2021200.0],["2024-06-04",2.54,2.775,2.52,2.67,4499400.0],["2024-06-05",3.14,3.87,3.14,3.455,21089600.0],["2024-06-06",3.36,3.92,3.33,3.8,6716500.0],["2024-06-07",3.74,3.92,3.63,3.725,3328800.0],["2024-06-10",3.67,3.87,3.665,3.82,2193200.0],["2024-06-11",3.75,3.995,3.74,3.92,2550000.0],["2024-06-12",3.91,4.005,3.71,3.74,2255800.0],["2024-06-13",3.74,3.76,3.47,3.55,1917700.0],["2024-06-14",3.47,3.565,3.405,3.45,1570600.0],["2024-06-17",3.43,3.69,3.392,3.67,1525700.0],["2024-06-18",3.68,3.96,3.67,3.87,1919900.0],["2024-06-20",3.8,3.93,3.73,3.91,1591600.0],["2024-06-21",3.92,4.06,3.78,3.92,3210000.0],["2024-06-24",3.9,4.09,3.79,3.82,1666400.0],["2024-06-25",3.77,3.93,3.69,3.915,1512400.0],["2024-06-26",3.88,3.98,3.795,3.84,1449200.0],["2024-06-27",3.85,4.07,3.75,4.06,1783800.0],["2024-06-28",4.07,4.2,3.945,4.15,5325300.0],["2024-07-01",4.2,4.23,3.96,3.98,2194800.0],["2024-07-02",3.95,4.18,3.95,4.1,2596700.0],["2024-07-03",4.11,4.24,3.86,3.88,1837100.0],["2024-07-05",3.87,4.2,3.8,4.17,2960200.0],["2024-07-08",4.25,4.39,4.2,4.23,2826300.0],["2024-07-09",4.23,4.45,4.095,4.41,2718000.0],["2024-07-10",4.41,4.47,4.255,4.33,1489100.0],["2024-07-11",4.44,4.805,4.42,4.76,3054900.0],["2024-07-12",4.8,4.88,4.745,4.76,1762600.0],["2024-07-15",4.82,4.97,4.77,4.89,2151200.0],["2024-07-16",4.95,5.045,4.91,5.0,3062500.0],["2024-07-17",4.96,4.97,4.73,4.77,1958200.0],["2024-07-18",4.74,4.81,4.425,4.45,1429700.0],["2024-07-19",4.37,4.46,4.21,4.23,2074500.0],["2024-07-22",4.26,4.42,4.18,4.31,1670200.0],["2024-07-23",4.29,4.53,4.27,4.44,1241500.0],["2024-07-24",4.4,4.541,4.28,4.28,1584500.0],["2024-07-25",4.32,4.765,4.295,4.6,1694800.0],["2024-07-26",4.76,4.92,4.69,4.87,1400300.0],["2024-07-29",4.92,4.94,4.77,4.83,1074600.0],["2024-07-30",4.9,4.925,4.63,4.64,874700.0],["2024-07-31",4.64,4.92,4.51,4.71,1224700.0],["2024-08-01",4.71,4.72,4.26,4.35,1297500.0],["2024-08-02",4.1,4.2,4.04,4.09,1364800.0],["2024-08-05",3.67,3.95,3.6,3.73,2035800.0],["2024-08-06",3.8,3.8,3.54,3.6,1277100.0],["2024-08-07",3.71,3.8,3.39,3.39,1589500.0],["2024-08-08",3.43,3.61,3.38,3.54,1332000.0],["2024-08-09",3.52,3.565,3.315,3.36,1721600.0],["2024-08-12",3.35,3.37,3.191,3.24,1395400.0],["2024-08-13",3.25,3.4,3.21,3.37,1291300.0],["2024-08-14",3.41,3.41,3.17,3.24,1237000.0],["2024-08-15",3.36,3.51,3.315,3.43,1387000.0],["2024-08-16",3.42,3.575,3.395,3.54,874000.0],["2024-08-19",3.54,3.84,3.52,3.78,1495800.0],["2024-08-20",3.77,3.77,3.515,3.65,921400.0],["2024-08-21",3.72,3.76,3.62,3.69,643400.0],["2024-08-22",3.67,3.675,3.57,3.61,809500.0],["2024-08-23",3.71,3.915,3.67,3.89,1251300.0],["2024-08-26",3.89,3.95,3.73,3.8,916600.0],["2024-08-27",3.75,3.775,3.62,3.64,682300.0],["2024-08-28",3.58,3.75,3.575,3.72,1938900.0],["2024-08-29",3.77,3.885,3.705,3.8,1667300.0],["2024-08-30",3.84,3.84,3.715,3.78,767300.0],["2024-09-03",3.68,3.77,3.54,3.54,967100.0],["2024-09-04",3.56,3.605,3.435,3.5,673800.0],["2024-09-05",3.59,3.62,3.46,3.48,518400.0],["2024-09-06",3.47,3.505,3.37,3.46,881700.0],["2024-09-09",3.44,3.59,3.42,3.42,721700.0],["2024-09-10",3.42,3.59,3.42,3.59,1280300.0],["2024-09-11",3.56,3.635,3.5,3.59,1346200.0],["2024-09-12",3.63,3.64,3.455,3.62,1637700.0],["2024-09-13",3.69,4.03,3.63,3.92,2229100.0],["2024-09-16",3.92,3.92,3.735,3.76,1416900.0],["2024-09-17",3.83,4.21,3.8,4.1,2220100.0],["2024-09-18",4.07,4.435,4.07,4.14,1660200.0],["2024-09-19",4.32,4.345,4.125,4.18,1512400.0],["2024-09-20",4.13,4.16,3.93,3.94,2518200.0],["2024-09-23",3.94,3.961,3.561,3.79,1819700.0],["2024-09-24",3.9,3.9,3.685,3.75,4429200.0],["2024-09-25",2.69,2.69,2.25,2.27,23879100.0],["2024-09-26",2.28,2.606,2.21,2.53,9556200.0],["2024-09-27",2.58,2.9,2.51,2.84,5927400.0],["2024-09-30",2.81,2.93,2.75,2.82,2317200.0],["2024-10-01",2.78,2.81,2.53,2.66,2416300.0],["2024-10-02",2.61,2.68,2.58,2.63,1492000.0],["2024-10-03",2.59,2.7,2.585,2.69,1567800.0],["2024-10-04",2.73,2.79,2.63,2.67,1332700.0],["2024-10-07",2.65,2.7,2.57,2.7,2198400.0],["2024-10-08",2.67,2.735,2.635,2.69,1121500.0],["2024-10-09",2.68,2.78,2.63,2.72,1980000.0],["2024-10-10",2.66,2.75,2.645,2.72,1253500.0],["2024-10-11",2.68,2.78,2.68,2.74,1222300.0],["2024-10-14",2.76,2.83,2.69,2.71,1380500.0],["2024-10-15",2.73,2.886,2.7,2.82,1335700.0],["2024-10-16",2.89,2.97,2.845,2.97,1757500.0],["2024-10-17",2.95,3.0,2.88,2.94,1410700.0],["2024-10-18",2.96,3.01,2.88,2.92,1611700.0],["2024-10-21",2.9,2.97,2.875,2.95,1459600.0],["2024-10-22",2.95,3.0,2.86,2.99,1114100.0],["2024-10-23",2.98,3.0,2.81,2.88,2168600.0],["2024-10-24",2.9,2.9,2.824,2.83,1343200.0],["2024-10-25",2.85,2.855,2.655,2.83,3333600.0],["2024-10-28",2.86,3.135,2.85,3.12,3561400.0],["2024-10-29",3.105,3.22,3.071,3.15,1554400.0],["2024-10-30",3.15,3.32,3.135,3.22,2038300.0],["2024-10-31",3.21,3.27,3.12,3.155,1489400.0],["2024-11-01",3.22,3.359,3.21,3.25,1973300.0],["2024-11-04",3.25,3.43,3.22,3.37,3316100.0],["2024-11-05",3.37,3.64,3.325,3.6,2460300.0],["2024-11-06",3.81,3.85,3.6,3.85,2317300.0],["2024-11-07",3.82,3.85,3.681,3.73,1961900.0],["2024-11-08",3.72,3.9,3.645,3.78,1596700.0],["2024-11-11",3.83,3.98,3.83,3.96,2160300.0],["2024-11-12",3.91,4.02,3.795,3.84,1334700.0],["2024-11-13",3.87,3.96,3.775,3.79,993300.0],["2024-11-14",3.79,3.855,3.72,3.74,1488800.0],["2024-11-15",3.78,3.78,3.565,3.6,1159700.0],["2024-11-18",3.6,3.755,3.6,3.67,996900.0],["2024-11-19",3.65,3.83,3.605,3.79,984800.0],["2024-11-20",3.8,3.89,3.77,3.88,810000.0],["2024-11-21",3.88,4.24,3.88,4.2,1913900.0],["2024-11-22",4.22,4.45,4.195,4.33,1480300.0],["2024-11-25",4.38,4.6,4.275,4.53,1906500.0],["2024-11-26",4.48,4.665,4.3,4.64,1284400.0],["2024-11-27",4.69,4.755,4.61,4.66,931800.0],["2024-11-29",4.69,4.845,4.625,4.76,1034500.0],["2024-12-02",4.815,4.85,4.57,4.66,1712400.0],["2024-12-03",4.65,4.69,4.375,4.44,1423600.0],["2024-12-04",4.45,4.675,4.38,4.55,1498900.0],["2024-12-05",4.53,4.665,4.4,4.53,1736800.0],["2024-12-06",4.6,4.695,4.5,4.63,1841200.0],["2024-12-09",4.75,4.89,4.56,4.58,2438100.0],["2024-12-10",4.58,4.79,4.425,4.6,8818300.0],["2024-12-11",5.748,6.985,5.33,6.64,27711600.0],["2024-12-12",6.48,6.575,4.65,4.65,17088700.0],["2024-12-13",4.61,4.64,3.841,3.92,12388000.0],["2024-12-16",3.89,4.1,3.75,4.045,6455000.0],["2024-12-17",4.0,4.18,3.87,4.14,3241400.0],["2024-12-18",4.19,4.23,3.71,3.76,3393800.0],["2024-12-19",3.88,3.88,3.7,3.71,6899400.0],["2024-12-20",3.68,3.84,3.62,3.79,7253800.0],["2024-12-23",3.85,3.91,3.76,3.84,3021300.0],["2024-12-24",3.77,3.8,3.7,3.77,1674100.0],["2024-12-26",3.71,4.02,3.67,3.99,3046700.0],["2024-12-27",3.96,4.15,3.8,4.15,3531500.0],["2024-12-30",4.04,4.34,3.85,4.29,4199500.0],["2024-12-31",4.29,4.395,4.21,4.31,3515700.0],["2025-01-02",4.35,4.54,4.18,4.37,3072900.0],["2025-01-03",4.44,4.545,4.351,4.52,2275000.0],["2025-01-06",4.52,4.88,4.48,4.87,4176700.0],["2025-01-07",4.9,5.06,4.74,4.8,4398000.0],["2025-01-08",4.84,4.95,4.68,4.93,2489000.0],["2025-01-10",4.72,4.78,4.38,4.73,3590100.0],["2025-01-13",4.59,4.99,4.53,4.99,2243200.0],["2025-01-14",5.02,5.151,4.735,4.82,2472300.0],["2025-01-15",5.03,5.36,4.96,5.27,3187200.0],["2025-01-16",5.26,5.305,4.99,5.23,2315500.0],["2025-01-17",5.33,5.365,5.025,5.05,2088400.0],["2025-01-21",5.145,5.225,4.97,5.2,2261200.0],["2025-01-22",5.2,5.21,4.93,4.97,2211600.0],["2025-01-23",4.9,5.055,4.86,4.93,1861400.0],["2025-01-24",4.95,5.205,4.8,4.8,1787300.0],["2025-01-27",4.75,4.885,4.5,4.64,1973700.0],["2025-01-28",4.62,4.89,4.55,4.85,1404600.0],["2025-01-29",4.85,4.93,4.78,4.83,6585500.0],["2025-01-30",4.93,5.021,4.84,4.87,1947100.0],["2025-01-31",4.9,4.985,4.71,4.71,1345000.0],["2025-02-03",4.53,4.73,4.51,4.6,1184900.0],["2025-02-04",4.59,4.7,4.58,4.65,936500.0],["2025-02-05",4.68,4.88,4.675,4.79,1475800.0],["2025-02-06",4.83,4.908,4.705,4.78,1384200.0],["2025-02-07",4.78,5.12,4.76,4.92,2024500.0],["2025-02-10",4.98,5.275,4.921,5.24,2320600.0],["2025-02-11",5.19,5.25,5.075,5.14,1078100.0],["2025-02-12",4.98,5.23,4.875,5.21,2538200.0],["2025-02-13",5.23,5.6,5.154,5.47,1604300.0],["2025-02-14",5.41,5.52,5.34,5.41,1282300.0],["2025-02-18",5.35,5.47,5.23,5.39,1570400.0],["2025-02-19",5.3,5.41,5.25,5.4,1254200.0],["2025-02-20",5.36,5.42,5.13,5.4,1379000.0],["2025-02-21",5.49,5.57,5.02,5.02,1888000.0],["2025-02-24",5.09,5.25,4.96,5.13,1663400.0],["2025-02-25",5.14,5.141,4.66,4.85,2954100.0],["2025-02-26",4.87,5.13,4.87,4.88,3061700.0],["2025-02-27",4.88,4.992,4.55,4.62,1777800.0],["2025-02-28",4.58,4.75,4.54,4.73,2340400.0],["2025-03-03",4.81,4.848,4.345,4.42,1492500.0],["2025-03-04",4.28,4.526,4.11,4.4,2545000.0],["2025-03-05",4.43,4.49,4.21,4.48,1343100.0],["2025-03-06",4.27,4.45,4.1,4.17,1942100.0],["2025-03-07",4.14,4.37,3.95,4.24,2074700.0],["2025-03-10",4.04,4.195,3.895,4.14,2760100.0],["2025-03-11",4.09,4.31,3.95,4.23,6989900.0],["2025-03-12",4.87,4.87,3.72,4.0,8493600.0],["2025-03-13",3.93,4.03,3.513,3.72,3236600.0],["2025-03-14",3.75,3.84,3.701,3.83,2568800.0],["2025-03-17",3.79,3.795,3.57,3.59,2624400.0],["2025-03-18",3.52,3.62,3.38,3.56,2732700.0],["2025-03-19",3.61,3.665,3.51,3.6,2187100.0],["2025-03-20",3.49,3.715,3.47,3.52,1696200.0],["2025-03-21",3.44,3.67,3.41,3.66,4151400.0],["2025-03-24",3.74,3.84,3.7,3.8,1935900.0],["2025-03-25",3.8,3.835,3.66,3.68,1508900.0],["2025-03-26",3.68,3.7,3.45,3.5,2257900.0],["2025-03-27",3.47,3.585,3.4,3.4,2133400.0],["2025-03-28",3.4,3.44,3.19,3.25,3382400.0],["2025-03-31",3.15,3.285,3.1,3.25,2097600.0],["2025-04-01",3.22,3.41,3.205,3.32,1277500.0],["2025-04-02",3.24,3.495,3.2,3.41,1628000.0],["2025-04-03",3.09,3.155,2.83,2.87,3351900.0],["2025-04-04",2.72,2.935,2.6,2.845,3219900.0],["2025-04-07",2.67,3.2,2.6,2.92,2949300.0],["2025-04-08",2.96,3.06,2.69,2.75,2407400.0],["2025-04-09",2.69,3.32,2.69,3.16,3301600.0],["2025-04-10",3.01,3.05,2.845,2.96,2068400.0],["2025-04-11",2.96,3.01,2.77,2.99,1436800.0],["2025-04-14",3.1,3.12,2.92,3.09,2132700.0],["2025-04-15",3.06,3.195,3.02,3.07,1901900.0],["2025-04-16",3.0,3.065,2.93,2.98,1480100.0],["2025-04-17",2.99,3.09,2.9,3.06,1405200.0],["2025-04-21",3.0,3.045,2.873,3.0,1187000.0],["2025-04-22",3.06,3.16,3.02,3.05,1837400.0],["2025-04-23",3.18,3.34,3.05,3.07,1681200.0],["2025-04-24",3.07,3.29,3.07,3.28,1522500.0],["2025-04-25",3.21,3.355,3.175,3.35,1156600.0],["2025-04-28",3.34,3.42,3.23,3.31,892300.0],["2025-04-29",3.31,3.39,3.235,3.33,1244400.0],["2025-04-30",3.21,3.32,3.18,3.27,1458100.0],["2025-05-01",3.32,3.42,3.29,3.34,1275000.0],["2025-05-02",3.37,3.42,3.3,3.33,1462300.0],["2025-05-05",3.27,3.525,3.255,3.35,1680100.0],["2025-05-06",3.3,3.36,3.255,3.28,804200.0],["2025-05-07",3.29,3.36,3.24,3.32,1046800.0],["2025-05-08",3.37,3.71,3.35,3.6,2992700.0],["2025-05-09",3.59,3.6,3.43,3.49,1448700.0],["2025-05-12",3.77,4.13,3.76,4.09,3004400.0],["2025-05-13",4.17,4.59,4.14,4.44,2909000.0],["2025-05-14",4.41,4.54,4.39,4.43,1394300.0],["2025-05-15",4.39,4.44,4.135,4.24,1726400.0],["2025-05-16",4.24,4.345,4.175,4.21,1065800.0],["2025-05-19",4.07,4.319,4.07,4.23,933400.0],["2025-05-20",4.2,4.265,4.115,4.23,1177200.0],["2025-05-21",4.16,4.25,4.08,4.11,1076200.0],["2025-05-22",4.09,4.325,4.085,4.29,920300.0],["2025-05-23",4.11,4.24,4.11,4.17,855800.0],["2025-05-27",4.26,4.468,4.19,4.45,1363300.0],["2025-05-28",4.43,4.55,4.32,4.54,1430300.0],["2025-05-29",4.54,4.59,4.37,4.39,2127200.0],["2025-05-30",4.35,4.535,4.3,4.42,1456200.0],["2025-06-02",4.42,4.62,4.35,4.57,1767900.0],["2025-06-03",4.56,4.81,4.52,4.78,1545100.0],["2025-06-04",4.79,4.97,4.74,4.75,1755300.0],["2025-06-05",4.8,4.84,4.635,4.67,1859600.0],["2025-06-06",4.77,4.77,4.55,4.64,1468900.0],["2025-06-09",4.71,4.8,4.625,4.73,2229900.0],["2025-06-10",4.77,4.82,4.435,4.79,7160700.0],["2025-06-11",4.56,4.91,4.28,4.285,9005700.0],["2025-06-12",4.15,4.24,4.06,4.095,2640700.0],["2025-06-13",4.07,4.11,3.94,3.96,2724800.0],["2025-06-16",4.04,4.15,3.96,4.12,2371500.0],["2025-06-17",4.03,4.08,3.84,3.87,1917300.0],["2025-06-18",3.86,3.95,3.81,3.82,2200600.0],["2025-06-20",3.85,3.919,3.75,3.78,3353100.0],["2025-06-23",3.75,3.88,3.69,3.86,1765000.0],["2025-06-24",3.89,3.92,3.695,3.74,1791000.0],["2025-06-25",3.75,3.775,3.65,3.655,1284800.0],["2025-06-26",3.66,3.72,3.615,3.67,1122300.0],["2025-06-27",3.67,3.68,3.515,3.53,4129800.0],["2025-06-30",3.59,3.73,3.575,3.7,1831500.0],["2025-07-01",3.66,4.03,3.61,3.87,2640100.0],["2025-07-02",3.87,3.99,3.835,3.9,2279800.0],["2025-07-03",3.91,4.005,3.862,4.0,901500.0],["2025-07-07",3.96,4.04,3.92,3.99,1510100.0],["2025-07-08",4.0,4.08,3.935,3.99,1333700.0],["2025-07-09",4.04,4.09,3.86,4.07,1892100.0],["2025-07-10",4.07,4.3,4.04,4.09,1859700.0],["2025-07-11",4.04,4.08,3.9,3.94,1689300.0],["2025-07-14",4.25,4.555,4.18,4.29,4270900.0],["2025-07-15",4.3,4.32,4.175,4.19,1572300.0],["2025-07-16",4.2,4.268,4.03,4.215,1492000.0],["2025-07-17",4.23,4.36,4.22,4.34,2012400.0],["2025-07-18",4.37,4.649,4.315,4.62,2526900.0],["2025-07-21",4.66,5.0,4.595,4.93,2665300.0],["2025-07-22",4.99,5.17,4.915,5.11,3705700.0],["2025-07-23",5.13,5.33,5.06,5.26,2821200.0],["2025-07-24",5.21,5.3,5.11,5.2,2184800.0],["2025-07-25",5.21,5.31,5.03,5.05,2023600.0],["2025-07-28",5.08,5.355,4.97,5.27,2811700.0],["2025-07-29",5.3,5.344,4.945,4.99,3207500.0],["2025-07-30",5.0,5.105,4.925,4.97,2001900.0],["2025-07-31",4.98,5.01,4.72,4.73,1391100.0],["2025-08-01",4.62,4.62,4.39,4.49,2333000.0],["2025-08-04",4.58,4.68,4.505,4.67,1412000.0],["2025-08-05",4.71,4.73,4.565,4.62,1482200.0],["2025-08-06",4.63,4.84,4.6,4.83,1354300.0],["2025-08-07",4.9,4.95,4.485,4.52,1832300.0],["2025-08-08",4.51,4.54,4.385,4.47,1296100.0],["2025-08-11",4.46,4.53,4.4,4.51,1364200.0],["2025-08-12",4.59,4.91,4.554,4.84,1913700.0],["2025-08-13",4.86,5.07,4.845,5.03,2054600.0],["2025-08-14",4.88,4.915,4.785,4.87,1413900.0],["2025-08-15",4.91,5.01,4.88,4.93,1451100.0],["2025-08-18",4.9,5.11,4.875,5.02,1833600.0],["2025-08-19",5.01,5.22,5.01,5.21,1630300.0],["2025-08-20",5.23,5.24,5.0,5.1,1351500.0],["2025-08-21",5.03,5.08,4.85,5.02,2122400.0],["2025-08-22",5.04,5.31,4.949,5.105,3545100.0],["2025-08-25",5.09,5.235,5.05,5.09,1680100.0],["2025-08-26",5.08,5.32,5.05,5.23,2185300.0],["2025-08-27",5.24,5.565,5.24,5.47,3426900.0],["2025-08-28",5.47,5.66,5.362,5.56,3825000.0],["2025-08-29",5.55,5.55,5.28,5.29,2465500.0],["2025-09-02",5.1,5.25,4.95,5.2,2377000.0],["2025-09-03",5.19,5.37,5.12,5.3,1672000.0],["2025-09-04",5.33,5.61,5.33,5.61,1873600.0],["2025-09-05",5.67,5.765,5.545,5.65,1709600.0],["2025-09-08",5.68,5.71,5.525,5.7,1696200.0],["2025-09-09",5.69,5.86,5.61,5.83,2076900.0],["2025-09-10",5.78,5.82,5.7,5.71,1369500.0],["2025-09-11",5.72,5.9,5.72,5.8,1812100.0],["2025-09-12",5.74,5.78,5.46,5.47,1437400.0],["2025-09-15",5.54,5.72,5.505,5.57,2667200.0],["2025-09-16",5.56,5.561,5.255,5.48,1803000.0],["2025-09-17",5.51,5.85,5.46,5.49,2732200.0],["2025-09-18",5.57,5.76,5.47,5.71,1815800.0],["2025-09-19",5.72,5.72,5.54,5.67,3158200.0],["2025-09-22",5.8,5.94,5.54,5.56,4110400.0],["2025-09-23",5.57,5.85,5.43,5.46,3888800.0],["2025-09-24",5.48,5.74,5.39,5.64,8108900.0],["2025-09-25",4.775,5.156,4.54,4.71,9819400.0],["2025-09-26",4.64,4.845,4.6,4.69,4430400.0],["2025-09-29",4.68,4.69,4.47,4.56,6537200.0],["2025-09-30",4.56,4.61,4.34,4.35,3239800.0],["2025-10-01",4.3,4.376,4.13,4.14,2907600.0],["2025-10-02",4.15,4.3,4.06,4.27,3225200.0],["2025-10-03",4.31,4.435,4.225,4.26,3278100.0],["2025-10-06",4.26,4.3,4.11,4.12,2845200.0],["2025-10-07",4.11,4.15,3.99,4.12,2266700.0],["2025-10-08",4.14,4.45,4.06,4.41,3254800.0],["2025-10-09",4.39,4.44,4.32,4.42,3809400.0],["2025-10-10",4.43,4.43,3.87,4.035,5585600.0],["2025-10-13",4.07,4.22,4.02,4.22,2505400.0],["2025-10-14",4.11,4.365,4.07,4.3,2494300.0],["2025-10-15",4.39,4.515,4.29,4.36,3331700.0],["2025-10-16",4.38,4.385,4.06,4.09,1869100.0],["2025-10-17",4.02,4.2,4.0,4.13,1955900.0],["2025-10-20",4.215,4.58,4.19,4.42,3219200.0],["2025-10-21",4.42,4.57,4.371,4.44,2479300.0],["2025-10-22",4.47,4.66,4.38,4.48,2026000.0],["2025-10-23",4.49,4.58,4.455,4.575,1438400.0],["2025-10-24",4.65,4.745,4.57,4.58,1571900.0],["2025-10-27",4.68,4.865,4.6,4.64,2211100.0],["2025-10-28",4.66,4.7,4.51,4.66,1700400.0],["2025-10-29",4.64,4.64,4.19,4.22,1886800.0],["2025-10-30",4.17,4.23,4.03,4.06,3176200.0],["2025-10-31",4.1,4.215,3.97,4.19,1591000.0],["2025-11-03",4.2,4.29,4.11,4.22,1543800.0],["2025-11-04",4.13,4.21,4.06,4.15,1137000.0],["2025-11-05",4.17,4.545,4.14,4.31,3375900.0],["2025-11-06",4.31,4.36,4.08,4.17,2011200.0],["2025-11-07",4.13,4.315,4.09,4.21,2404400.0],["2025-11-10",4.25,4.485,4.23,4.34,2206200.0],["2025-11-11",4.36,4.49,4.345,4.38,2261600.0],["2025-11-12",4.41,4.55,4.41,4.45,1347100.0],["2025-11-13",4.45,4.525,4.24,4.27,1349700.0],["2025-11-14",4.21,4.4,4.2,4.25,1666700.0],["2025-11-17",4.21,4.24,4.06,4.13,1552200.0],["2025-11-18",4.07,4.15,4.0,4.06,2025300.0],["2025-11-19",4.08,4.185,3.97,4.005,2188800.0],["2025-11-20",4.1,4.245,4.0,4.04,1843000.0],["2025-11-21",4.06,4.27,4.055,4.19,3723900.0],["2025-11-24",4.25,4.265,3.9,3.95,4036600.0],["2025-11-25",3.99,4.39,3.99,4.16,3945000.0],["2025-11-26",4.12,4.24,4.12,4.23,2064700.0],["2025-11-28",4.24,4.31,4.22,4.25,1076200.0],["2025-12-01",4.21,4.405,4.15,4.29,2344300.0],["2025-12-02",4.29,4.54,4.25,4.39,2398500.0],["2025-12-03",4.42,4.575,4.375,4.56,4275800.0],["2025-12-04",4.56,4.74,4.465,4.69,5196400.0],["2025-12-05",4.4,5.34,4.02,5.12,7279400.0],["2025-12-08",5.085,5.295,4.97,5.04,3156900.0],["2025-12-09",5.0,5.28,5.0,5.26,2500900.0],["2025-12-10",5.26,5.52,5.26,5.42,2764600.0],["2025-12-11",5.39,5.675,5.39,5.62,2016300.0],["2025-12-12",5.64,5.67,5.43,5.48,2136000.0],["2025-12-15",5.5,5.58,5.4,5.41,3028000.0],["2025-12-16",5.39,5.46,5.275,5.34,1838100.0],["2025-12-17",5.35,5.52,5.19,5.23,1883600.0],["2025-12-18",5.27,5.38,5.25,5.28,1536800.0],["2025-12-19",5.27,5.27,5.08,5.22,3980500.0],["2025-12-22",5.22,5.32,5.175,5.24,1315400.0],["2025-12-23",5.2,5.21,5.03,5.12,1638000.0],["2025-12-24",5.11,5.195,5.08,5.16,509600.0],["2025-12-26",5.15,5.216,5.09,5.19,947000.0],["2025-12-29",5.18,5.47,5.163,5.36,3375900.0],["2025-12-30",5.36,5.4,5.215,5.37,1240400.0],["2025-12-31",5.36,5.38,5.24,5.25,874100.0],["2026-01-02",5.28,5.28,4.99,5.12,1969000.0],["2026-01-05",5.11,5.13,4.85,4.85,2305400.0],["2026-01-06",4.87,5.2,4.79,5.18,2756200.0],["2026-01-07",5.17,5.29,5.05,5.15,1873000.0],["2026-01-08",5.11,5.23,5.0,5.09,2497900.0],["2026-01-09",5.09,5.205,4.825,4.98,2263600.0],["2026-01-12",4.95,5.68,4.765,5.51,3383100.0],["2026-01-13",5.53,5.745,5.475,5.51,2097400.0],["2026-01-14",5.51,5.56,5.015,5.16,1988300.0],["2026-01-15",5.16,5.35,5.16,5.32,1582200.0],["2026-01-16",5.32,5.35,5.12,5.26,1266600.0],["2026-01-20",5.11,5.4,4.89,5.08,2377000.0],["2026-01-21",5.07,5.345,5.055,5.23,2258100.0],["2026-01-22",5.23,5.38,5.175,5.22,1573200.0],["2026-01-23",5.15,5.26,4.85,5.0,1570800.0],["2026-01-26",4.97,5.59,4.955,5.57,2378500.0],["2026-01-27",5.57,5.68,5.236,5.64,3531800.0],["2026-01-28",5.64,5.66,5.075,5.16,2572800.0],["2026-01-29",5.16,5.17,4.83,4.84,2379700.0],["2026-01-30",4.85,4.96,4.79,4.8,3000300.0],["2026-02-02",4.8,5.03,4.71,4.87,1582000.0],["2026-02-03",4.81,4.91,4.62,4.8,1913500.0],["2026-02-04",4.8,4.855,4.58,4.72,1587900.0],["2026-02-05",4.69,4.72,4.29,4.4,2640500.0],["2026-02-06",4.49,4.59,4.27,4.28,1915000.0],["2026-02-09",4.26,4.33,4.18,4.3,942000.0],["2026-02-10",4.26,4.33,4.04,4.07,1334300.0],["2026-02-11",4.13,4.17,3.99,4.04,2188800.0],["2026-02-12",4.11,4.19,3.575,3.64,2480500.0],["2026-02-13",3.67,3.74,3.575,3.65,1548400.0],["2026-02-17",3.6,3.64,3.25,3.37,1814900.0],["2026-02-18",3.37,3.535,3.3,3.48,1585900.0],["2026-02-19",3.46,3.46,3.26,3.43,1898100.0],["2026-02-20",3.41,3.575,3.35,3.48,1615000.0],["2026-02-23",3.43,3.47,3.07,3.21,2130000.0],["2026-02-24",3.21,3.25,3.125,3.2,2128100.0],["2026-02-25",3.17,3.35,3.12,3.34,1514100.0],["2026-02-26",3.35,3.535,3.35,3.41,2739900.0],["2026-02-27",3.35,3.38,3.255,3.33,1526100.0],["2026-03-02",3.23,3.36,3.16,3.24,1511200.0],["2026-03-03",3.1,3.25,2.95,3.17,2137100.0],["2026-03-04",3.22,3.315,3.14,3.19,3458500.0],["2026-03-05",3.2,3.303,3.115,3.25,2451300.0],["2026-03-06",3.15,3.255,3.03,3.23,1555800.0],["2026-03-09",3.11,3.33,3.075,3.29,2721700.0],["2026-03-10",3.26,3.6,3.25,3.465,3903200.0],["2026-03-11",3.48,3.49,3.31,3.38,5096900.0],["2026-03-12",3.35,3.479,3.035,3.3,4243600.0],["2026-03-13",3.28,3.35,3.14,3.285,2224600.0],["2026-03-16",3.29,3.33,3.14,3.14,1682900.0],["2026-03-17",3.19,3.291,3.155,3.19,1935000.0],["2026-03-18",3.11,3.24,3.11,3.15,2084500.0],["2026-03-19",3.1,3.375,3.08,3.31,2316200.0],["2026-03-20",3.29,3.37,3.155,3.18,3774600.0],["2026-03-23",3.27,3.435,3.27,3.32,2635000.0],["2026-03-24",3.26,3.345,3.19,3.29,1863800.0],["2026-03-25",3.34,3.445,3.31,3.43,1722100.0],["2026-03-26",3.35,3.51,3.35,3.43,2463700.0],["2026-03-27",3.39,3.455,3.315,3.33,3250900.0],["2026-03-30",3.34,3.44,3.12,3.27,3148300.0],["2026-03-31",3.31,3.47,3.25,3.31,2235000.0],["2026-04-01",3.35,3.46,3.35,3.39,2059400.0],["2026-04-02",3.41,3.505,3.31,3.4,2043900.0],["2026-04-06",3.4,3.48,3.16,3.19,1948500.0],["2026-04-07",3.16,3.18,3.035,3.11,1927500.0],["2026-04-08",3.27,3.37,3.08,3.115,1775200.0],["2026-04-09",3.1,3.205,3.01,3.18,1865100.0],["2026-04-10",3.17,3.17,3.02,3.07,1839500.0],["2026-04-13",3.02,3.26,3.01,3.24,1641400.0],["2026-04-14",3.26,3.395,3.16,3.33,1438300.0],["2026-04-15",3.36,3.715,3.32,3.63,2022000.0],["2026-04-16",3.63,3.74,3.595,3.7,1570200.0],["2026-04-17",3.82,4.009,3.8,3.85,2196800.0],["2026-04-20",3.85,4.13,3.815,4.07,1573900.0],["2026-04-21",4.08,4.08,3.92,3.97,1729200.0],["2026-04-22",3.99,4.05,3.905,3.99,1781400.0],["2026-04-23",4.01,4.06,3.73,3.79,1558300.0],["2026-04-24",3.78,3.89,3.69,3.85,1301000.0],["2026-04-27",3.852,3.906,3.73,3.735,1105000.0],["2026-04-28",3.74,3.79,3.685,3.74,1072400.0],["2026-04-29",3.7,3.78,3.62,3.67,1022600.0],["2026-04-30",3.63,3.68,3.53,3.64,1970100.0],["2026-05-01",3.67,3.83,3.665,3.79,1163900.0],["2026-05-04",3.76,3.83,3.5,3.61,1479000.0],["2026-05-05",3.62,3.815,3.61,3.71,1134900.0],["2026-05-06",3.74,3.79,3.59,3.65,1577400.0],["2026-05-07",3.61,3.715,3.45,3.6,1531600.0],["2026-05-08",3.59,3.6,3.46,3.57,926000.0],["2026-05-11",3.55,3.55,3.27,3.28,1415500.0],["2026-05-12",3.23,3.28,3.12,3.21,1563800.0],["2026-05-13",3.15,3.2,2.965,3.125,2263200.0],["2026-05-14",3.15,3.19,3.07,3.1,1207200.0],["2026-05-15",3.08,3.155,3.01,3.06,1286900.0],["2026-05-18",3.05,3.1,2.98,3.07,2207900.0],["2026-05-19",3.06,3.07,2.994,3.06,2459700.0],["2026-05-20",3.06,3.2,2.95,3.2,3843100.0],["2026-05-21",3.16,3.37,3.135,3.35,2314400.0],["2026-05-22",3.36,3.43,3.29,3.33,1414200.0],["2026-05-26",3.34,3.595,3.34,3.4,1916700.0],["2026-05-27",3.44,3.63,3.395,3.53,1994400.0],["2026-05-28",3.63,3.775,3.62,3.69,2524200.0],["2026-05-29",3.68,3.685,3.55,3.56,1620700.0],["2026-06-01",3.48,3.7,3.47,3.61,2197200.0],["2026-06-02",3.64,3.64,3.47,3.52,946800.0],["2026-06-03",3.53,3.53,3.405,3.43,1563300.0],["2026-06-04",3.52,3.7,3.5,3.67,1429800.0],["2026-06-05",3.66,3.675,3.365,3.42,1376600.0],["2026-06-08",3.47,3.68,3.45,3.66,1630000.0],["2026-06-09",3.67,3.92,3.52,3.62,2138500.0],["2026-06-10",3.56,3.76,3.52,3.6,2693200.0],["2026-06-11",3.83,4.305,3.75,4.2,6232600.0],["2026-06-12",4.11,4.17,3.77,3.845,3556700.0],["2026-06-15",3.89,4.245,3.87,4.23,4296900.0],["2026-06-16",4.22,4.24,4.08,4.16,2243800.0],["2026-06-17",4.13,4.24,3.82,3.84,3113600.0],["2026-06-18",3.85,4.07,3.85,4.03,3908100.0],["2026-06-22",4.03,4.125,3.89,4.01,2590000.0],["2026-06-23",4.02,4.34,4.01,4.33,2873300.0],["2026-06-24",4.31,4.555,4.31,4.41,2752800.0],["2026-06-25",4.41,4.49,4.225,4.3,2423900.0],["2026-06-26",4.3,4.58,4.27,4.54,6019200.0],["2026-06-29",4.51,4.51,4.35,4.38,2053700.0],["2026-06-30",4.36,4.4,4.08,4.11,1658800.0],["2026-07-01",4.13,4.18,4.0,4.01,1623100.0],["2026-07-02",4.0,4.045,3.765,3.84,1951500.0],["2026-07-06",3.84,3.85,3.705,3.84,1769218.255161],["2026-07-07",3.82,3.841,3.705,3.72,1250093.944075],["2026-07-08",3.662,3.6831,3.51,3.55,1327350.256344],["2026-07-09",3.53,3.57,3.495,3.52,884758.516877],["2026-07-10",3.52,3.575,3.49,3.56,1330220.746484],["2026-07-13",3.61,3.67,3.565,3.62,1415361.211948],["2026-07-14",3.68,3.72,3.57,3.72,1152462.614695],["2026-07-15",3.76,3.98,3.74,3.87,1080836.303486],["2026-07-16",3.91,3.985,3.86,3.94,1405343.611287],["2026-07-17",3.86,3.975,3.75,3.79,957297.590869],["2026-07-20",3.82,3.99,3.735,3.91,1263365.07678],["2026-07-21",3.85,3.96,3.785,3.84,1251808.069073],["2026-07-22",3.84,3.879,3.69,3.75,1112836.263427],["2026-07-23",3.65,3.69,3.465,3.53,1289912.183545],["2026-07-24",3.55,3.65,3.425,3.58,1003516.770824],["2026-07-27",3.7,4.03,3.645,4.02,1353826.519351],["2026-07-28",4.05,4.225,3.995,4.22,1986280.564608],["2026-07-29",4.19,4.32,4.165,4.245,1620748.429282],["2026-07-30",4.22,4.29,4.005,4.1,1383405.667408],["2026-07-31",4.06,4.11,4,4.02,1298459.859567],["2026-08-03",4.05,4.19,4.035,4.14,1806769.366844],["2026-08-04",4.14,4.275,4.14,4.25,2016175.189678],["2026-08-05",4.33,4.42,4.1,4.12,1610225.328516],["2026-08-06",4.12,4.14,3.945,4.03,2282571.348622],["2026-08-07",4.04,4.245,4.04,4.2,1208884.040162],["2026-08-10",4.08,4.11,4.005,4.105,400579.68027],["2026-08-11",3.93,3.98,3.72,3.74,1331296.111324],["2026-08-12",3.71,3.775,3.515,3.55,1769623.123615]]}