{"t":"SLI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-06",1.777,1.83,1.777,1.795,51300.0],["2018-03-07",1.76,1.76,1.71,1.75,24300.0],["2018-03-08",1.746,1.76,1.65,1.69,82000.0],["2018-03-09",1.686,1.7,1.65,1.667,20400.0],["2018-03-12",1.74,1.74,1.617,1.699,28800.0],["2018-03-13",1.68,1.68,1.63,1.646,16400.0],["2018-03-14",1.658,1.658,1.58,1.59,27500.0],["2018-03-15",1.563,1.58,1.55,1.58,20500.0],["2018-03-16",1.55,1.621,1.55,1.578,17400.0],["2018-03-19",1.6,1.616,1.565,1.6,34800.0],["2018-03-20",1.6,1.6,1.56,1.562,8300.0],["2018-03-21",1.525,1.56,1.5,1.513,46600.0],["2018-03-22",1.48,1.527,1.452,1.5,47000.0],["2018-03-23",1.47,1.496,1.27,1.496,72400.0],["2018-03-26",1.506,1.515,1.41,1.41,8900.0],["2018-03-27",1.435,1.5,1.4,1.475,46900.0],["2018-03-28",1.476,1.476,1.43,1.431,7000.0],["2018-03-29",1.46,1.47,1.423,1.44,43600.0],["2018-04-02",1.5,1.5,1.41,1.41,20000.0],["2018-04-03",1.41,1.41,1.36,1.4,21300.0],["2018-04-04",1.255,1.34,1.22,1.326,45600.0],["2018-04-05",1.33,1.346,1.3,1.324,20800.0],["2018-04-06",1.32,1.326,1.28,1.28,17100.0],["2018-04-09",1.285,1.35,1.285,1.35,5700.0],["2018-04-10",1.385,1.46,1.385,1.43,21700.0],["2018-04-11",1.43,1.444,1.397,1.4,10400.0],["2018-04-12",1.4,1.41,1.4,1.4,3500.0],["2018-04-13",1.382,1.398,1.382,1.395,3400.0],["2018-04-16",1.39,1.4,1.27,1.27,37100.0],["2018-04-17",1.29,1.32,1.22,1.22,47000.0],["2018-04-18",1.246,1.275,1.23,1.23,26300.0],["2018-04-19",1.25,1.25,1.217,1.217,11200.0],["2018-04-20",1.21,1.21,1.17,1.182,9200.0],["2018-04-23",1.2,1.214,1.2,1.214,3000.0],["2018-04-24",1.188,1.23,1.145,1.145,31000.0],["2018-04-25",1.083,1.12,1.07,1.12,58200.0],["2018-04-26",1.151,1.176,1.126,1.15,9600.0],["2018-04-27",1.165,1.165,1.117,1.117,6700.0],["2018-04-30",1.14,1.15,1.14,1.15,1700.0],["2018-05-01",1.14,1.159,1.09,1.119,14100.0],["2018-05-02",1.091,1.091,1.029,1.029,23000.0],["2018-05-03",1.02,1.11,0.96,1.11,26600.0],["2018-05-04",1.104,1.12,1.09,1.12,12000.0],["2018-05-07",1.175,1.22,1.17,1.22,21700.0],["2018-05-08",1.22,1.35,1.22,1.33,54300.0],["2018-05-09",1.296,1.33,1.24,1.24,19000.0],["2018-05-10",1.252,1.252,1.18,1.203,9800.0],["2018-05-11",1.222,1.222,1.169,1.169,11300.0],["2018-05-14",1.209,1.209,1.17,1.2,10100.0],["2018-05-15",1.168,1.168,1.168,1.168,1000.0],["2018-05-16",1.273,1.36,1.273,1.348,28400.0],["2018-05-17",1.405,1.426,1.299,1.299,49800.0],["2018-05-18",1.329,1.33,1.27,1.305,14800.0],["2018-05-21",1.33,1.38,1.31,1.31,21300.0],["2018-05-22",1.29,1.32,1.263,1.297,10000.0],["2018-05-23",1.24,1.275,1.22,1.235,27000.0],["2018-05-24",1.25,1.25,1.2,1.23,4800.0],["2018-05-25",1.203,1.208,1.188,1.208,14000.0],["2018-05-29",1.133,1.16,1.12,1.141,78000.0],["2018-05-30",1.172,1.193,1.16,1.169,33700.0],["2018-05-31",1.23,1.23,1.133,1.16,30500.0],["2018-06-01",1.167,1.18,1.131,1.14,11900.0],["2018-06-04",1.13,1.17,0.992,1.114,46200.0],["2018-06-05",1.12,1.145,1.085,1.13,27600.0],["2018-06-06",1.17,1.21,1.124,1.14,21100.0],["2018-06-07",1.189,1.189,1.131,1.167,3500.0],["2018-06-08",1.159,1.16,1.11,1.11,17900.0],["2018-06-11",1.111,1.12,1.11,1.116,16000.0],["2018-06-12",1.132,1.14,1.05,1.087,43500.0],["2018-06-13",1.043,1.043,1.01,1.02,75900.0],["2018-06-14",1.004,1.02,0.94,0.959,53000.0],["2018-06-15",0.899,0.952,0.884,0.952,37500.0],["2018-06-18",0.934,0.934,0.9,0.913,15800.0],["2018-06-19",0.861,0.946,0.861,0.936,35900.0],["2018-06-20",0.944,1.01,0.944,0.982,50700.0],["2018-06-21",0.982,0.982,0.9,0.9,10600.0],["2018-06-22",0.896,0.908,0.87,0.906,50700.0],["2018-06-25",0.876,0.899,0.835,0.859,34400.0],["2018-06-26",0.821,0.86,0.816,0.837,19000.0],["2018-06-27",0.855,0.883,0.84,0.84,23300.0],["2018-06-28",0.829,0.85,0.802,0.802,18100.0],["2018-06-29",0.854,0.88,0.854,0.861,5800.0],["2018-07-02",0.921,0.921,0.86,0.86,6800.0],["2018-07-03",0.914,0.946,0.9,0.946,11400.0],["2018-07-05",0.98,1.03,0.962,0.994,17300.0],["2018-07-06",1.039,1.039,0.918,0.918,35200.0],["2018-07-09",0.984,1.018,0.95,0.958,10500.0],["2018-07-10",0.975,0.975,0.956,0.956,2400.0],["2018-07-11",0.957,0.957,0.926,0.926,5700.0],["2018-07-12",0.936,0.936,0.936,0.936,1100.0],["2018-07-13",0.93,0.94,0.93,0.94,10800.0],["2018-07-16",0.924,0.93,0.877,0.888,7500.0],["2018-07-17",0.85,0.896,0.842,0.842,48300.0],["2018-07-18",0.848,0.915,0.848,0.914,6800.0],["2018-07-19",0.91,0.925,0.88,0.9,5800.0],["2018-07-20",0.923,0.923,0.845,0.882,16600.0],["2018-07-23",0.84,0.85,0.799,0.81,26000.0],["2018-07-24",0.8,0.8,0.779,0.787,20800.0],["2018-07-25",0.8,0.924,0.8,0.833,58600.0],["2018-07-26",0.865,0.893,0.844,0.844,15500.0],["2018-07-27",0.823,0.838,0.813,0.815,11300.0],["2018-07-30",0.827,0.834,0.816,0.825,12500.0],["2018-07-31",0.83,0.83,0.83,0.83,2800.0],["2018-08-01",0.835,0.835,0.779,0.783,50200.0],["2018-08-02",0.77,0.787,0.695,0.697,35300.0],["2018-08-03",0.734,0.765,0.734,0.765,27400.0],["2018-08-06",0.77,0.82,0.77,0.82,5100.0],["2018-08-07",0.832,0.883,0.823,0.84,12200.0],["2018-08-08",0.852,0.859,0.852,0.859,1700.0],["2018-08-09",0.856,0.856,0.84,0.852,4300.0],["2018-08-10",0.796,0.8,0.787,0.8,10400.0],["2018-08-13",0.77,0.776,0.744,0.758,29500.0],["2018-08-14",0.755,0.778,0.722,0.722,17100.0],["2018-08-15",0.73,0.73,0.672,0.683,8600.0],["2018-08-16",0.683,0.687,0.658,0.67,48000.0],["2018-08-17",0.66,0.67,0.625,0.641,23400.0],["2018-08-20",0.647,0.655,0.623,0.624,10700.0],["2018-08-21",0.617,0.634,0.604,0.626,30700.0],["2018-08-22",0.663,0.758,0.663,0.758,38700.0],["2018-08-23",0.77,0.77,0.737,0.745,27900.0],["2018-08-24",0.753,0.769,0.732,0.732,15900.0],["2018-08-27",0.74,0.793,0.737,0.773,10100.0],["2018-08-28",0.803,0.803,0.769,0.769,16700.0],["2018-08-29",0.79,0.895,0.79,0.862,76000.0],["2018-08-30",0.888,0.957,0.888,0.957,62200.0],["2018-08-31",0.961,1.09,0.961,1.07,113300.0],["2018-09-04",1.055,1.058,0.916,0.922,94100.0],["2018-09-05",0.94,0.955,0.882,0.946,79400.0],["2018-09-06",0.944,0.97,0.944,0.95,43300.0],["2018-09-07",0.954,0.967,0.9,0.926,51700.0],["2018-09-10",0.924,0.93,0.891,0.925,45300.0],["2018-09-11",0.886,0.886,0.817,0.841,50100.0],["2018-09-12",0.892,1.06,0.892,1.03,78600.0],["2018-09-13",1.189,1.3,1.15,1.22,339200.0],["2018-09-14",1.176,1.21,1.11,1.16,114500.0],["2018-09-17",1.13,1.18,1.13,1.14,28500.0],["2018-09-18",1.143,1.19,1.13,1.138,139400.0],["2018-09-19",1.162,1.188,1.15,1.17,35400.0],["2018-09-20",1.17,1.23,1.15,1.18,89600.0],["2018-09-21",1.27,1.29,1.21,1.24,261900.0],["2018-09-24",1.27,1.27,1.209,1.232,84100.0],["2018-09-25",1.24,1.24,1.2,1.21,39700.0],["2018-09-26",1.23,1.24,1.214,1.22,19800.0],["2018-09-27",1.198,1.23,1.198,1.22,31000.0],["2018-09-28",1.244,1.27,1.22,1.27,27900.0],["2018-10-01",1.31,1.387,1.301,1.327,95100.0],["2018-10-02",1.33,1.36,1.262,1.27,53100.0],["2018-10-03",1.296,1.306,1.28,1.28,58100.0],["2018-10-04",1.286,1.294,1.11,1.15,44600.0],["2018-10-05",1.21,1.23,1.181,1.23,25900.0],["2018-10-08",1.23,1.31,1.2,1.24,44900.0],["2018-10-09",1.18,1.2,1.154,1.17,20500.0],["2018-10-10",1.18,1.18,0.989,1.131,72300.0],["2018-10-11",1.043,1.053,0.95,0.95,88400.0],["2018-10-12",0.98,1.0,0.954,0.985,48900.0],["2018-10-15",1.017,1.07,1.009,1.06,47100.0],["2018-10-16",1.2,1.2,1.08,1.091,34100.0],["2018-10-17",1.09,1.11,1.09,1.11,11600.0],["2018-10-18",1.145,1.145,1.068,1.07,25500.0],["2018-10-19",1.05,1.088,1.05,1.063,13600.0],["2018-10-22",1.032,1.09,1.02,1.09,21600.0],["2018-10-23",0.931,1.07,0.92,1.07,54700.0],["2018-10-24",1.03,1.03,1.0,1.005,6000.0],["2018-10-25",1.01,1.06,0.989,1.06,34700.0],["2018-10-26",1.06,1.07,1.02,1.04,39300.0],["2018-10-29",1.03,1.06,1.03,1.06,6400.0],["2018-10-30",1.03,1.03,1.002,1.024,16700.0],["2018-10-31",1.04,1.05,1.04,1.04,33300.0],["2018-11-01",1.04,1.046,1.028,1.031,17600.0],["2018-11-02",1.04,1.08,1.04,1.078,55300.0],["2018-11-05",1.019,1.06,1.019,1.041,24000.0],["2018-11-06",1.015,1.05,0.99,1.05,33700.0],["2018-11-07",1.048,1.049,1.01,1.038,4700.0],["2018-11-08",1.02,1.02,0.963,1.0,69800.0],["2018-11-09",1.006,1.01,0.956,0.995,27500.0],["2018-11-12",1.109,1.12,0.988,1.007,49300.0],["2018-11-13",1.017,1.02,0.962,0.962,15900.0],["2018-11-14",1.01,1.01,0.94,0.942,60100.0],["2018-11-15",0.987,0.99,0.97,0.99,22300.0],["2018-11-16",0.978,0.99,0.975,0.99,56600.0],["2018-11-19",1.0,1.016,0.97,0.973,11900.0],["2018-11-20",0.978,0.978,0.912,0.912,35100.0],["2018-11-21",0.895,0.961,0.895,0.961,11300.0],["2018-11-23",0.956,0.956,0.91,0.91,19900.0],["2018-11-26",0.907,0.981,0.833,0.866,120800.0],["2018-11-27",0.879,0.936,0.862,0.904,15900.0],["2018-11-28",0.904,0.96,0.881,0.89,16800.0],["2018-11-29",0.916,0.924,0.884,0.9,15700.0],["2018-11-30",0.902,0.945,0.9,0.901,15200.0],["2018-12-03",0.938,0.943,0.905,0.916,17300.0],["2018-12-04",0.918,0.92,0.89,0.896,12700.0],["2018-12-06",0.898,0.92,0.85,0.855,38200.0],["2018-12-07",0.854,0.854,0.813,0.825,21500.0],["2018-12-10",0.805,0.834,0.734,0.735,80200.0],["2018-12-11",0.751,0.771,0.729,0.729,18400.0],["2018-12-12",0.753,0.765,0.73,0.739,41600.0],["2018-12-13",0.723,0.746,0.706,0.724,75400.0],["2018-12-14",0.726,0.729,0.67,0.693,68700.0],["2018-12-17",0.76,0.76,0.721,0.725,16600.0],["2018-12-18",0.727,0.727,0.705,0.705,41900.0],["2018-12-19",0.684,0.704,0.674,0.694,13500.0],["2018-12-20",0.679,0.679,0.64,0.66,64800.0],["2018-12-21",0.65,0.653,0.62,0.62,8600.0],["2018-12-24",0.608,0.66,0.595,0.653,8700.0],["2018-12-26",0.625,0.693,0.625,0.625,27900.0],["2018-12-27",0.64,0.65,0.604,0.627,20700.0],["2018-12-28",0.628,0.637,0.61,0.637,27900.0],["2018-12-31",0.61,0.679,0.59,0.665,25700.0],["2019-01-02",0.677,0.731,0.668,0.73,39500.0],["2019-01-03",0.736,0.746,0.716,0.716,20100.0],["2019-01-04",0.735,0.759,0.707,0.735,45000.0],["2019-01-07",0.815,0.927,0.794,0.906,61500.0],["2019-01-08",0.891,0.916,0.849,0.894,31900.0],["2019-01-09",0.91,0.91,0.798,0.875,79400.0],["2019-01-10",0.863,0.876,0.846,0.865,15500.0],["2019-01-11",0.832,0.854,0.811,0.826,15500.0],["2019-01-14",0.833,0.881,0.833,0.857,37100.0],["2019-01-15",0.858,0.866,0.829,0.83,45200.0],["2019-01-16",0.813,0.836,0.8,0.806,17000.0],["2019-01-17",0.778,0.81,0.778,0.79,12100.0],["2019-01-18",0.836,0.836,0.771,0.79,17100.0],["2019-01-22",0.8,0.8,0.762,0.79,18200.0],["2019-01-23",0.811,0.859,0.811,0.843,34700.0],["2019-01-24",0.851,0.86,0.754,0.775,60900.0],["2019-01-25",0.846,0.899,0.841,0.894,75400.0],["2019-01-28",0.919,0.919,0.88,0.918,60600.0],["2019-01-29",0.902,0.922,0.869,0.885,30400.0],["2019-01-30",0.894,1.002,0.894,0.945,166600.0],["2019-01-31",0.985,0.987,0.869,0.9,103100.0],["2019-02-01",0.848,1.09,0.848,1.02,258700.0],["2019-02-04",0.994,1.04,0.97,0.971,169000.0],["2019-02-05",0.943,0.987,0.87,0.889,83400.0],["2019-02-06",0.919,0.922,0.87,0.922,26100.0],["2019-02-07",0.909,0.937,0.89,0.906,41800.0],["2019-02-08",0.909,0.91,0.88,0.887,37200.0],["2019-02-11",0.875,0.916,0.875,0.9,56100.0],["2019-02-12",0.895,0.895,0.85,0.873,130300.0],["2019-02-13",0.88,0.889,0.863,0.883,41200.0],["2019-02-14",0.845,0.89,0.845,0.851,49300.0],["2019-02-15",0.85,0.873,0.848,0.85,37500.0],["2019-02-19",0.86,0.867,0.832,0.85,70600.0],["2019-02-20",0.85,0.865,0.82,0.865,37200.0],["2019-02-21",0.861,0.87,0.798,0.8,76800.0],["2019-02-22",0.784,0.825,0.78,0.825,46300.0],["2019-02-25",0.856,0.865,0.844,0.844,98100.0],["2019-02-26",0.76,0.777,0.718,0.741,230200.0],["2019-02-27",0.75,0.766,0.747,0.766,58400.0],["2019-02-28",0.762,0.779,0.75,0.75,68700.0],["2019-03-01",0.763,0.763,0.74,0.74,74100.0],["2019-03-04",0.73,0.756,0.73,0.741,27300.0],["2019-03-05",0.76,0.76,0.74,0.754,16300.0],["2019-03-06",0.74,0.743,0.73,0.74,18900.0],["2019-03-07",0.74,0.74,0.712,0.732,91000.0],["2019-03-08",0.719,0.724,0.71,0.714,23100.0],["2019-03-11",0.727,0.727,0.71,0.711,33500.0],["2019-03-12",0.714,0.714,0.7,0.71,16100.0],["2019-03-13",0.717,0.717,0.68,0.684,61100.0],["2019-03-14",0.68,0.717,0.647,0.717,34400.0],["2019-03-15",0.707,0.72,0.699,0.708,14600.0],["2019-03-18",0.695,0.725,0.695,0.716,25200.0],["2019-03-19",0.721,0.721,0.7,0.718,15600.0],["2019-03-20",0.695,0.715,0.695,0.7,12600.0],["2019-03-21",0.7,0.714,0.653,0.669,88400.0],["2019-03-22",0.662,0.688,0.652,0.66,40700.0],["2019-03-25",0.661,0.667,0.631,0.654,56900.0],["2019-03-26",0.676,0.676,0.63,0.64,65600.0],["2019-03-27",0.639,0.64,0.593,0.598,78800.0],["2019-03-28",0.61,0.615,0.605,0.613,31300.0],["2019-03-29",0.6,0.654,0.6,0.634,22600.0],["2019-04-01",0.616,0.664,0.616,0.659,15300.0],["2019-04-02",0.657,0.671,0.635,0.647,31900.0],["2019-04-03",0.64,0.64,0.625,0.638,9000.0],["2019-04-04",0.63,0.73,0.63,0.73,66300.0],["2019-04-05",0.7,0.73,0.683,0.712,76000.0],["2019-04-08",0.699,0.717,0.674,0.686,84900.0],["2019-04-09",0.715,0.715,0.658,0.666,19300.0],["2019-04-10",0.678,0.678,0.643,0.657,37500.0],["2019-04-11",0.64,0.652,0.633,0.645,13600.0],["2019-04-12",0.645,0.651,0.628,0.642,23500.0],["2019-04-15",0.644,0.695,0.644,0.686,28500.0],["2019-04-16",0.707,0.708,0.675,0.675,21900.0],["2019-04-17",0.681,0.7,0.669,0.685,9700.0],["2019-04-18",0.7,0.728,0.677,0.677,150900.0],["2019-04-22",0.652,0.67,0.639,0.67,26600.0],["2019-04-23",0.683,0.7,0.651,0.675,20600.0],["2019-04-24",0.65,0.675,0.65,0.659,10900.0],["2019-04-25",0.621,0.669,0.621,0.637,26200.0],["2019-04-26",0.639,0.648,0.63,0.637,6200.0],["2019-04-29",0.594,0.643,0.594,0.643,23100.0],["2019-04-30",0.642,0.651,0.63,0.632,11000.0],["2019-05-01",0.63,0.634,0.615,0.629,17600.0],["2019-05-02",0.632,0.64,0.61,0.633,25000.0],["2019-05-03",0.655,0.655,0.614,0.637,24900.0],["2019-05-06",0.611,0.65,0.611,0.65,5800.0],["2019-05-07",0.65,0.65,0.61,0.614,23700.0],["2019-05-08",0.629,0.629,0.584,0.603,16500.0],["2019-05-09",0.604,0.626,0.604,0.609,43500.0],["2019-05-10",0.595,0.645,0.589,0.643,17300.0],["2019-05-13",0.642,0.65,0.614,0.621,19200.0],["2019-05-14",0.611,0.626,0.604,0.604,9700.0],["2019-05-15",0.578,0.612,0.576,0.607,12300.0],["2019-05-16",0.6,0.605,0.589,0.6,19900.0],["2019-05-17",0.577,0.585,0.548,0.563,28800.0],["2019-05-20",0.55,0.57,0.55,0.555,17200.0],["2019-05-21",0.561,0.569,0.54,0.547,54900.0],["2019-05-22",0.535,0.557,0.526,0.526,27200.0],["2019-05-23",0.51,0.523,0.484,0.51,89300.0],["2019-05-24",0.54,0.548,0.54,0.548,1500.0],["2019-05-28",0.607,0.616,0.592,0.603,27100.0],["2019-05-29",0.635,0.635,0.595,0.6,26900.0],["2019-05-30",0.61,0.613,0.596,0.6,29200.0],["2019-05-31",0.618,0.618,0.587,0.587,5300.0],["2019-06-03",0.61,0.612,0.59,0.612,2200.0],["2019-06-04",0.635,0.645,0.617,0.618,31300.0],["2019-06-05",0.627,0.636,0.614,0.635,27300.0],["2019-06-06",0.616,0.641,0.6,0.633,30500.0],["2019-06-07",0.605,0.627,0.605,0.608,18900.0],["2019-06-10",0.605,0.605,0.584,0.584,34600.0],["2019-06-11",0.587,0.603,0.587,0.603,4100.0],["2019-06-12",0.586,0.586,0.57,0.57,6100.0],["2019-06-13",0.57,0.575,0.565,0.565,21500.0],["2019-06-14",0.563,0.576,0.563,0.563,43900.0],["2019-06-17",0.563,0.58,0.563,0.571,11600.0],["2019-06-18",0.569,0.58,0.551,0.565,10300.0],["2019-06-19",0.59,0.59,0.55,0.55,21000.0],["2019-06-20",0.571,0.593,0.543,0.593,37600.0],["2019-06-21",0.6,0.642,0.6,0.602,90400.0],["2019-06-24",0.6,0.71,0.6,0.672,69100.0],["2019-06-25",0.67,0.678,0.648,0.662,33000.0],["2019-06-26",0.65,0.69,0.64,0.669,22400.0],["2019-06-27",0.69,0.707,0.6,0.616,53200.0],["2019-06-28",0.61,0.693,0.61,0.69,63100.0],["2019-07-01",0.69,0.73,0.662,0.662,37300.0],["2019-07-02",0.68,0.706,0.667,0.679,55800.0],["2019-07-03",0.69,0.694,0.67,0.689,16600.0],["2019-07-05",0.67,0.699,0.67,0.684,7100.0],["2019-07-08",0.677,0.7,0.67,0.67,3000.0],["2019-07-09",0.665,0.68,0.659,0.665,13300.0],["2019-07-10",0.65,0.653,0.65,0.653,30800.0],["2019-07-11",0.66,0.66,0.635,0.64,10000.0],["2019-07-12",0.647,0.657,0.644,0.644,1300.0],["2019-07-15",0.607,0.66,0.607,0.65,41800.0],["2019-07-16",0.696,0.696,0.638,0.64,16400.0],["2019-07-17",0.638,0.759,0.638,0.654,118000.0],["2019-07-18",0.637,0.654,0.622,0.637,100000.0],["2019-07-19",0.643,0.72,0.643,0.699,79100.0],["2019-07-22",0.672,0.73,0.672,0.729,19300.0],["2019-07-23",0.735,0.749,0.721,0.742,26300.0],["2019-07-24",0.764,0.827,0.745,0.795,103500.0],["2019-07-25",0.816,0.837,0.733,0.745,71000.0],["2019-07-26",0.736,0.758,0.717,0.729,43100.0],["2019-07-29",0.743,0.76,0.725,0.73,23500.0],["2019-07-30",0.72,0.737,0.699,0.72,7100.0],["2019-07-31",0.72,0.732,0.684,0.73,15300.0],["2019-08-01",0.722,0.729,0.693,0.71,24400.0],["2019-08-02",0.707,0.721,0.707,0.719,8200.0],["2019-08-05",0.68,0.735,0.68,0.735,63500.0],["2019-08-06",0.69,0.716,0.69,0.695,29900.0],["2019-08-07",0.666,0.7,0.666,0.7,12200.0],["2019-08-08",0.705,0.731,0.7,0.731,69400.0],["2019-08-09",0.701,0.721,0.701,0.721,25100.0],["2019-08-12",0.712,0.712,0.678,0.678,18200.0],["2019-08-13",0.666,0.678,0.65,0.667,42800.0],["2019-08-14",0.661,0.673,0.641,0.672,80000.0],["2019-08-15",0.651,0.651,0.626,0.64,46100.0],["2019-08-16",0.643,0.65,0.634,0.634,24300.0],["2019-08-19",0.659,0.659,0.616,0.632,32000.0],["2019-08-20",0.628,0.641,0.628,0.63,33900.0],["2019-08-21",0.635,0.64,0.623,0.64,5800.0],["2019-08-22",0.644,0.654,0.644,0.65,30000.0],["2019-08-23",0.668,0.713,0.634,0.634,48000.0],["2019-08-26",0.671,0.671,0.651,0.67,17100.0],["2019-08-27",0.66,0.679,0.64,0.65,16500.0],["2019-08-28",0.646,0.659,0.619,0.625,24700.0],["2019-08-29",0.623,0.637,0.619,0.619,3800.0],["2019-08-30",0.643,0.65,0.64,0.64,6600.0],["2019-09-03",0.658,0.658,0.64,0.65,3000.0],["2019-09-04",0.675,0.679,0.646,0.648,19700.0],["2019-09-05",0.671,0.671,0.64,0.64,11500.0],["2019-09-06",0.639,0.645,0.636,0.645,4100.0],["2019-09-09",0.655,0.663,0.64,0.641,8700.0],["2019-09-10",0.64,0.651,0.627,0.64,24600.0],["2019-09-11",0.619,0.647,0.619,0.647,11000.0],["2019-09-12",0.656,0.656,0.64,0.643,8600.0],["2019-09-13",0.64,0.648,0.624,0.64,18100.0],["2019-09-16",0.64,0.64,0.617,0.62,12300.0],["2019-09-17",0.613,0.644,0.587,0.614,40800.0],["2019-09-18",0.616,0.616,0.602,0.602,8700.0],["2019-09-19",0.602,0.637,0.602,0.609,7000.0],["2019-09-20",0.605,0.616,0.605,0.615,25500.0],["2019-09-23",0.598,0.626,0.572,0.614,54200.0],["2019-09-24",0.609,0.62,0.601,0.61,14600.0],["2019-09-25",0.613,0.62,0.592,0.592,10200.0],["2019-09-26",0.571,0.598,0.571,0.586,13800.0],["2019-09-27",0.595,0.622,0.584,0.584,12500.0],["2019-09-30",0.596,0.596,0.547,0.577,31100.0],["2019-10-01",0.566,0.567,0.54,0.54,48400.0],["2019-10-02",0.537,0.542,0.52,0.531,56900.0],["2019-10-03",0.538,0.538,0.538,0.538,400.0],["2019-10-04",0.537,0.606,0.537,0.594,39800.0],["2019-10-07",0.581,0.604,0.56,0.56,35100.0],["2019-10-08",0.54,0.56,0.54,0.548,16700.0],["2019-10-09",0.521,0.558,0.508,0.523,32600.0],["2019-10-10",0.506,0.529,0.488,0.51,25700.0],["2019-10-11",0.494,0.526,0.494,0.526,2400.0],["2019-10-14",0.52,0.52,0.51,0.513,2400.0],["2019-10-15",0.535,0.536,0.518,0.533,41200.0],["2019-10-16",0.535,0.569,0.53,0.568,35200.0],["2019-10-17",0.57,0.575,0.52,0.52,20200.0],["2019-10-18",0.54,0.54,0.527,0.536,22000.0],["2019-10-21",0.53,0.542,0.51,0.532,17000.0],["2019-10-22",0.509,0.532,0.505,0.514,29000.0],["2019-10-23",0.498,0.524,0.498,0.518,91400.0],["2019-10-24",0.532,0.533,0.518,0.532,8000.0],["2019-10-25",0.518,0.518,0.517,0.517,7500.0],["2019-10-28",0.51,0.55,0.51,0.517,50800.0],["2019-10-29",0.518,0.527,0.505,0.512,44500.0],["2019-10-30",0.52,0.571,0.52,0.571,74100.0],["2019-10-31",0.595,0.6,0.573,0.584,37200.0],["2019-11-01",0.59,0.601,0.585,0.59,16400.0],["2019-11-04",0.573,0.608,0.567,0.596,48400.0],["2019-11-05",0.594,0.594,0.56,0.57,7100.0],["2019-11-06",0.554,0.569,0.534,0.546,30500.0],["2019-11-07",0.557,0.557,0.52,0.524,18300.0],["2019-11-08",0.52,0.525,0.5,0.52,18900.0],["2019-11-11",0.479,0.52,0.479,0.516,19800.0],["2019-11-12",0.511,0.512,0.486,0.511,12800.0],["2019-11-13",0.491,0.498,0.491,0.498,4000.0],["2019-11-14",0.5,0.5,0.454,0.483,58800.0],["2019-11-15",0.469,0.491,0.459,0.462,9700.0],["2019-11-18",0.434,0.48,0.392,0.454,59600.0],["2019-11-19",0.428,0.47,0.428,0.47,37500.0],["2019-11-20",0.505,0.606,0.495,0.606,69300.0],["2019-11-21",0.623,0.623,0.542,0.545,32000.0],["2019-11-22",0.56,0.606,0.507,0.594,37600.0],["2019-11-25",0.579,0.579,0.548,0.555,3600.0],["2019-11-26",0.564,0.597,0.56,0.596,37300.0],["2019-11-27",0.596,0.596,0.596,0.596,0.0],["2019-11-29",0.667,0.7,0.661,0.672,10100.0],["2019-12-02",0.68,0.712,0.667,0.71,88200.0],["2019-12-03",0.711,0.75,0.71,0.73,75500.0],["2019-12-04",0.751,0.752,0.685,0.717,33900.0],["2019-12-05",0.711,0.711,0.59,0.615,35600.0],["2019-12-06",0.63,0.669,0.627,0.669,17800.0],["2019-12-09",0.694,0.722,0.685,0.696,81900.0],["2019-12-10",0.71,0.72,0.7,0.708,53900.0],["2019-12-11",0.695,0.72,0.641,0.668,63100.0],["2019-12-12",0.663,0.67,0.63,0.651,10000.0],["2019-12-13",0.646,0.656,0.634,0.634,33400.0],["2019-12-16",0.627,0.66,0.627,0.641,37800.0],["2019-12-17",0.65,0.719,0.637,0.674,43600.0],["2019-12-18",0.65,0.66,0.64,0.648,33800.0],["2019-12-19",0.603,0.64,0.603,0.64,16000.0],["2019-12-20",0.643,0.647,0.611,0.62,30600.0],["2019-12-23",0.653,0.653,0.631,0.64,20900.0],["2019-12-24",0.65,0.65,0.586,0.648,22300.0],["2019-12-26",0.651,0.651,0.62,0.621,29000.0],["2019-12-27",0.617,0.653,0.617,0.62,53200.0],["2019-12-30",0.599,0.644,0.599,0.644,8200.0],["2019-12-31",0.605,0.66,0.605,0.655,25700.0],["2020-01-02",0.646,0.659,0.634,0.65,10600.0],["2020-01-03",0.654,0.659,0.62,0.631,20000.0],["2020-01-06",0.65,0.656,0.625,0.656,47900.0],["2020-01-07",0.656,0.722,0.623,0.722,73300.0],["2020-01-08",0.733,0.733,0.681,0.709,41500.0],["2020-01-09",0.71,0.71,0.68,0.681,36300.0],["2020-01-10",0.675,0.7,0.664,0.695,30800.0],["2020-01-13",0.693,0.703,0.686,0.694,33800.0],["2020-01-14",0.677,0.692,0.67,0.671,64100.0],["2020-01-15",0.675,0.691,0.67,0.691,24200.0],["2020-01-16",0.7,0.71,0.687,0.687,43300.0],["2020-01-17",0.702,0.702,0.691,0.7,12200.0],["2020-01-21",0.725,0.725,0.65,0.716,42100.0],["2020-01-22",0.73,0.743,0.7,0.7,86100.0],["2020-01-23",0.69,0.697,0.682,0.696,63300.0],["2020-01-24",0.644,0.69,0.644,0.66,44600.0],["2020-01-27",0.588,0.672,0.588,0.655,13500.0],["2020-01-28",0.63,0.65,0.614,0.625,38400.0],["2020-01-29",0.622,0.65,0.614,0.649,18000.0],["2020-01-30",0.656,0.656,0.62,0.638,24700.0],["2020-01-31",0.696,0.711,0.657,0.67,51400.0],["2020-02-03",0.693,0.693,0.637,0.65,22300.0],["2020-02-04",0.67,0.713,0.65,0.713,33600.0],["2020-02-05",0.688,0.704,0.68,0.69,27400.0],["2020-02-06",0.665,0.713,0.665,0.695,31600.0],["2020-02-07",0.718,0.718,0.69,0.71,16900.0],["2020-02-10",0.644,0.695,0.644,0.665,36700.0],["2020-02-11",0.682,0.696,0.659,0.68,15100.0],["2020-02-12",0.671,0.698,0.669,0.698,30400.0],["2020-02-13",0.674,0.703,0.674,0.7,18100.0],["2020-02-14",0.687,0.702,0.681,0.7,25200.0],["2020-02-18",0.697,0.697,0.66,0.66,36400.0],["2020-02-19",0.653,0.66,0.65,0.655,14800.0],["2020-02-20",0.653,0.661,0.638,0.661,21500.0],["2020-02-21",0.653,0.685,0.65,0.685,4500.0],["2020-02-24",0.65,0.65,0.62,0.64,74800.0],["2020-02-25",0.59,0.65,0.585,0.589,53800.0],["2020-02-26",0.576,0.655,0.576,0.615,21700.0],["2020-02-27",0.593,0.604,0.55,0.557,95100.0],["2020-02-28",0.547,0.563,0.48,0.52,84400.0],["2020-03-02",0.539,0.58,0.527,0.535,40200.0],["2020-03-03",0.576,0.635,0.571,0.584,60400.0],["2020-03-04",0.58,0.609,0.58,0.597,4300.0],["2020-03-05",0.591,0.6,0.537,0.586,31200.0],["2020-03-06",0.569,0.579,0.544,0.579,35000.0],["2020-03-09",0.492,0.541,0.447,0.52,100700.0],["2020-03-10",0.548,0.548,0.489,0.5,68100.0],["2020-03-11",0.506,0.506,0.449,0.477,39300.0],["2020-03-12",0.438,0.477,0.4,0.4,138200.0],["2020-03-13",0.38,0.464,0.38,0.424,83200.0],["2020-03-16",0.445,0.445,0.295,0.377,137300.0],["2020-03-17",0.37,0.374,0.33,0.347,81300.0],["2020-03-18",0.35,0.35,0.298,0.318,191800.0],["2020-03-19",0.311,0.357,0.307,0.354,49800.0],["2020-03-20",0.377,0.403,0.323,0.358,52900.0],["2020-03-23",0.332,0.362,0.305,0.346,36000.0],["2020-03-24",0.411,0.413,0.379,0.4,39700.0],["2020-03-25",0.452,0.455,0.403,0.425,92200.0],["2020-03-26",0.45,0.456,0.373,0.432,58600.0],["2020-03-27",0.408,0.419,0.379,0.417,19600.0],["2020-03-30",0.43,0.435,0.398,0.435,21200.0],["2020-03-31",0.435,0.438,0.39,0.406,22600.0],["2020-04-01",0.362,0.4,0.362,0.365,48300.0],["2020-04-02",0.392,0.398,0.36,0.367,58000.0],["2020-04-03",0.4,0.423,0.381,0.399,18200.0],["2020-04-06",0.4,0.424,0.384,0.4,20700.0],["2020-04-07",0.344,0.425,0.344,0.408,40900.0],["2020-04-08",0.446,0.446,0.399,0.415,26900.0],["2020-04-09",0.416,0.43,0.409,0.412,39100.0],["2020-04-13",0.366,0.463,0.366,0.42,117000.0],["2020-04-14",0.435,0.459,0.421,0.421,15100.0],["2020-04-15",0.426,0.43,0.416,0.424,3600.0],["2020-04-16",0.424,0.451,0.424,0.451,20600.0],["2020-04-17",0.427,0.452,0.424,0.447,39800.0],["2020-04-20",0.428,0.443,0.428,0.44,9300.0],["2020-04-21",0.445,0.449,0.426,0.441,11600.0],["2020-04-22",0.476,0.476,0.417,0.42,16600.0],["2020-04-23",0.423,0.446,0.423,0.446,17800.0],["2020-04-24",0.459,0.47,0.449,0.45,18600.0],["2020-04-27",0.469,0.564,0.469,0.513,74700.0],["2020-04-28",0.531,0.575,0.531,0.564,111100.0],["2020-04-29",0.534,0.567,0.508,0.558,19600.0],["2020-04-30",0.552,0.559,0.534,0.556,16400.0],["2020-05-01",0.517,0.541,0.49,0.541,36400.0],["2020-05-04",0.542,0.542,0.512,0.519,26000.0],["2020-05-05",0.538,0.552,0.502,0.502,8500.0],["2020-05-06",0.506,0.542,0.492,0.542,25200.0],["2020-05-07",0.542,0.548,0.521,0.528,14000.0],["2020-05-08",0.504,0.545,0.504,0.543,34500.0],["2020-05-11",0.54,0.568,0.54,0.545,33400.0],["2020-05-12",0.574,0.615,0.574,0.589,55700.0],["2020-05-13",0.572,0.626,0.551,0.593,50900.0],["2020-05-14",0.607,0.607,0.557,0.579,17700.0],["2020-05-15",0.563,0.6,0.563,0.588,30500.0],["2020-05-18",0.616,0.63,0.59,0.605,24400.0],["2020-05-19",0.654,0.725,0.654,0.716,207200.0],["2020-05-20",0.72,0.72,0.65,0.668,76000.0],["2020-05-21",0.68,0.711,0.668,0.7,145200.0],["2020-05-22",0.697,0.703,0.639,0.698,173200.0],["2020-05-26",0.625,0.695,0.625,0.695,106600.0],["2020-05-27",0.664,0.73,0.664,0.72,89600.0],["2020-05-28",0.73,0.755,0.708,0.747,118900.0],["2020-05-29",0.76,0.8,0.7,0.71,74900.0],["2020-06-01",0.787,0.787,0.716,0.765,30500.0],["2020-06-02",0.77,0.894,0.77,0.86,207500.0],["2020-06-03",0.952,0.996,0.881,0.915,193400.0],["2020-06-04",0.9,1.08,0.831,1.06,368700.0],["2020-06-05",1.111,1.15,0.925,1.04,308000.0],["2020-06-08",1.02,1.1,0.984,0.99,238600.0],["2020-06-09",0.995,0.995,0.878,0.9,115600.0],["2020-06-10",0.985,1.01,0.957,0.99,63800.0],["2020-06-11",0.947,1.0,0.807,0.92,137400.0],["2020-06-12",0.936,0.985,0.9,0.917,47100.0],["2020-06-15",0.855,0.901,0.836,0.842,83700.0],["2020-06-16",0.879,0.92,0.84,0.843,58000.0],["2020-06-17",0.868,0.868,0.808,0.833,44000.0],["2020-06-18",0.815,0.82,0.765,0.781,99700.0],["2020-06-19",0.792,0.816,0.79,0.799,18000.0],["2020-06-22",0.777,0.817,0.777,0.8,76600.0],["2020-06-23",0.817,0.878,0.817,0.84,32000.0],["2020-06-24",0.835,0.85,0.82,0.835,63600.0],["2020-06-25",0.83,0.841,0.711,0.744,195500.0],["2020-06-26",0.684,0.824,0.684,0.774,54300.0],["2020-06-29",0.75,0.774,0.74,0.747,66200.0],["2020-06-30",0.741,0.757,0.71,0.756,16700.0],["2020-07-01",0.756,0.756,0.716,0.741,8000.0],["2020-07-02",0.755,0.763,0.73,0.744,46100.0],["2020-07-06",0.8,0.805,0.778,0.8,94500.0],["2020-07-07",0.849,0.849,0.772,0.773,117900.0],["2020-07-08",0.81,0.81,0.744,0.765,32900.0],["2020-07-09",0.792,0.838,0.74,0.76,177100.0],["2020-07-10",0.77,0.888,0.75,0.873,89900.0],["2020-07-13",0.87,1.0,0.87,0.895,144400.0],["2020-07-14",0.89,0.944,0.793,0.845,147300.0],["2020-07-15",0.878,0.926,0.87,0.877,59700.0],["2020-07-16",0.852,0.878,0.846,0.857,36400.0],["2020-07-17",0.862,0.919,0.862,0.904,64800.0],["2020-07-20",0.9,0.92,0.879,0.88,27200.0],["2020-07-21",0.923,0.923,0.82,0.837,49000.0],["2020-07-22",0.837,0.837,0.777,0.798,102500.0],["2020-07-23",0.815,0.823,0.783,0.786,30500.0],["2020-07-24",0.78,0.807,0.762,0.805,46600.0],["2020-07-27",0.938,0.97,0.848,0.96,352800.0],["2020-07-28",1.02,1.07,0.944,1.061,204700.0],["2020-07-29",1.06,1.12,0.999,1.04,151000.0],["2020-07-30",0.951,0.995,0.918,0.975,70400.0],["2020-07-31",1.029,1.07,1.0,1.037,55900.0],["2020-08-03",0.999,1.06,0.999,1.04,49200.0],["2020-08-04",0.975,1.09,0.975,1.03,62900.0],["2020-08-05",1.055,1.08,1.043,1.06,51700.0],["2020-08-06",1.1,1.1,1.03,1.06,55700.0],["2020-08-07",1.085,1.085,0.95,1.02,67000.0],["2020-08-10",0.99,1.12,0.99,1.0,95900.0],["2020-08-11",1.01,1.02,0.989,0.994,60800.0],["2020-08-12",1.035,1.035,0.984,1.002,75000.0],["2020-08-13",1.026,1.06,1.0,1.025,246300.0],["2020-08-14",1.045,1.045,0.972,1.01,110900.0],["2020-08-17",0.94,1.03,0.94,1.0,39600.0],["2020-08-18",0.99,1.0,0.983,0.995,11400.0],["2020-08-19",1.02,1.02,0.955,1.01,70800.0],["2020-08-20",0.982,0.984,0.945,0.981,236500.0],["2020-08-21",0.99,0.991,0.96,0.991,10800.0],["2020-08-24",0.98,0.99,0.916,0.95,48100.0],["2020-08-25",0.95,0.95,0.909,0.93,67300.0],["2020-08-26",0.95,0.992,0.925,0.992,52200.0],["2020-08-27",0.982,0.982,0.927,0.93,6200.0],["2020-08-28",0.963,0.997,0.937,0.974,43500.0],["2020-08-31",1.04,1.04,0.963,1.0,56100.0],["2020-09-01",0.974,1.0,0.966,0.966,22200.0],["2020-09-02",0.97,0.976,0.929,0.966,86200.0],["2020-09-03",0.97,0.97,0.9,0.92,73300.0],["2020-09-04",0.9,0.937,0.788,0.885,164000.0],["2020-09-08",0.863,0.872,0.85,0.863,31500.0],["2020-09-09",0.9,1.07,0.873,1.07,226400.0],["2020-09-10",1.11,1.11,1.0,1.016,235600.0],["2020-09-11",1.032,1.032,0.99,0.996,36700.0],["2020-09-14",0.99,1.073,0.99,1.03,210900.0],["2020-09-15",0.94,1.12,0.94,1.103,244700.0],["2020-09-16",1.116,1.3,1.101,1.256,770200.0],["2020-09-17",1.23,1.29,1.098,1.26,230800.0],["2020-09-18",1.27,1.43,1.225,1.35,693300.0],["2020-09-21",1.36,1.39,1.196,1.22,514300.0],["2020-09-22",1.267,1.32,1.26,1.317,166500.0],["2020-09-23",1.298,1.3,1.14,1.18,645400.0],["2020-09-24",1.22,1.22,1.04,1.09,214700.0],["2020-09-25",1.101,1.16,1.101,1.12,72700.0],["2020-09-28",1.184,1.26,1.17,1.22,303300.0],["2020-09-29",1.34,1.35,1.217,1.35,397300.0],["2020-09-30",1.35,1.487,1.35,1.39,365600.0],["2020-10-01",1.45,1.55,1.37,1.538,425000.0],["2020-10-02",1.45,1.53,1.4,1.43,433700.0],["2020-10-05",1.58,1.66,1.531,1.63,424200.0],["2020-10-06",1.691,1.741,1.4,1.49,641500.0],["2020-10-07",1.6,1.65,1.58,1.643,296500.0],["2020-10-08",1.65,1.707,1.56,1.624,213000.0],["2020-10-09",1.7,1.78,1.64,1.66,134900.0],["2020-10-12",1.68,1.74,1.66,1.69,203700.0],["2020-10-13",1.71,1.71,1.47,1.521,425300.0],["2020-10-14",1.58,1.58,1.48,1.53,75300.0],["2020-10-15",1.5,1.5,1.38,1.444,253000.0],["2020-10-16",1.6,1.6,1.425,1.502,102900.0],["2020-10-19",1.61,1.61,1.45,1.48,141100.0],["2020-10-20",1.33,1.489,1.33,1.48,75300.0],["2020-10-21",1.42,1.503,1.42,1.49,90400.0],["2020-10-22",1.534,1.64,1.53,1.63,220600.0],["2020-10-23",1.74,1.74,1.53,1.72,164300.0],["2020-10-26",1.78,1.78,1.617,1.68,623300.0],["2020-10-27",1.698,1.709,1.65,1.68,89600.0],["2020-10-28",1.49,1.64,1.43,1.51,422400.0],["2020-10-29",1.37,1.62,1.37,1.541,160700.0],["2020-10-30",1.59,1.6,1.5,1.5,75300.0],["2020-11-02",1.41,1.61,1.41,1.56,69300.0],["2020-11-03",1.57,1.57,1.52,1.544,48600.0],["2020-11-04",1.53,1.56,1.5,1.52,56800.0],["2020-11-05",1.593,1.62,1.55,1.58,81300.0],["2020-11-06",1.543,1.655,1.533,1.63,56400.0],["2020-11-09",1.53,1.73,1.53,1.622,148700.0],["2020-11-10",1.61,1.63,1.54,1.58,147400.0],["2020-11-11",1.606,1.633,1.545,1.621,61500.0],["2020-11-12",1.67,1.675,1.56,1.582,119300.0],["2020-11-13",1.61,1.69,1.57,1.656,128900.0],["2020-11-16",1.62,1.71,1.61,1.694,176700.0],["2020-11-17",1.78,2.04,1.78,2.04,433000.0],["2020-11-18",2.03,2.2,2.03,2.2,505000.0],["2020-11-19",2.192,2.23,2.0,2.11,418900.0],["2020-11-20",2.147,2.208,2.147,2.2,149200.0],["2020-11-23",2.3,2.41,2.22,2.25,334500.0],["2020-11-24",2.28,2.3,2.095,2.19,326800.0],["2020-11-25",2.25,2.35,2.082,2.1,173500.0],["2020-11-27",1.98,2.17,1.98,2.1,127500.0],["2020-11-30",2.09,2.21,2.03,2.035,125700.0],["2020-12-01",2.09,2.09,1.8,1.935,371200.0],["2020-12-02",1.95,2.058,1.9,1.935,215400.0],["2020-12-03",1.941,2.03,1.86,1.937,360600.0],["2020-12-04",2.05,2.08,1.899,2.0,290800.0],["2020-12-07",2.11,2.11,1.92,1.95,242800.0],["2020-12-08",1.9,2.02,1.86,1.98,243900.0],["2020-12-09",1.99,1.99,1.871,1.9,244700.0],["2020-12-10",2.05,2.15,1.94,2.14,374800.0],["2020-12-11",2.2,2.2,2.07,2.1,204000.0],["2020-12-14",2.2,2.2,2.077,2.078,153300.0],["2020-12-15",2.14,2.15,2.046,2.12,142900.0],["2020-12-16",2.14,2.142,1.97,2.03,206500.0],["2020-12-17",2.003,2.09,1.972,2.01,109100.0],["2020-12-18",2.01,2.11,1.99,2.02,169100.0],["2020-12-21",2.2,2.2,1.99,2.1,91500.0],["2020-12-22",2.12,2.12,1.98,1.986,166000.0],["2020-12-23",2.0,2.09,2.0,2.015,147300.0],["2020-12-24",2.035,2.06,2.0,2.0,81900.0],["2020-12-28",2.0,2.09,2.0,2.07,115300.0],["2020-12-29",2.1,2.11,2.02,2.04,51300.0],["2020-12-30",2.01,2.16,2.01,2.13,150300.0],["2020-12-31",2.16,2.25,2.12,2.235,123100.0],["2021-01-04",2.405,2.5,2.24,2.277,500800.0],["2021-01-05",2.308,2.4,2.28,2.35,377600.0],["2021-01-06",2.42,2.48,2.35,2.35,310400.0],["2021-01-07",2.35,2.93,2.33,2.85,528400.0],["2021-01-08",3.09,3.11,2.46,2.789,827200.0],["2021-01-11",2.79,2.87,2.67,2.82,422400.0],["2021-01-12",2.88,3.073,2.84,2.98,663900.0],["2021-01-13",3.07,3.09,2.92,2.99,223700.0],["2021-01-14",3.05,3.09,2.68,2.9,569400.0],["2021-01-15",2.681,2.75,2.52,2.67,750300.0],["2021-01-19",3.138,3.34,3.02,3.29,570600.0],["2021-01-20",3.48,3.645,3.35,3.645,401200.0],["2021-01-21",3.65,3.65,3.13,3.38,631500.0],["2021-01-22",3.35,3.38,3.22,3.24,281300.0],["2021-01-25",3.313,3.41,3.124,3.18,400400.0],["2021-01-26",3.16,3.25,3.1,3.23,202700.0],["2021-01-27",2.941,3.19,2.8,3.05,400000.0],["2021-01-28",2.88,3.17,2.8,3.139,389800.0],["2021-01-29",3.013,3.11,2.84,3.05,438500.0],["2021-02-01",3.0,3.16,2.95,3.1,206200.0],["2021-02-02",3.2,3.24,3.096,3.1,186600.0],["2021-02-03",3.12,3.25,3.12,3.23,224800.0],["2021-02-04",3.171,3.3,3.1,3.106,236500.0],["2021-02-05",3.1,3.22,3.1,3.17,204900.0],["2021-02-08",3.23,3.37,3.215,3.37,400800.0],["2021-02-09",3.385,3.39,3.19,3.28,309100.0],["2021-02-10",3.265,3.305,3.19,3.26,239600.0],["2021-02-11",3.14,3.27,3.14,3.23,335000.0],["2021-02-12",3.24,3.28,3.14,3.233,134800.0],["2021-02-16",3.32,3.32,3.15,3.17,210500.0],["2021-02-17",3.29,3.29,3.08,3.135,115500.0],["2021-02-18",3.18,3.18,2.83,2.9,431700.0],["2021-02-19",2.9,3.052,2.865,2.94,213500.0],["2021-02-22",2.925,2.998,2.71,2.766,347600.0],["2021-02-23",2.71,2.71,2.25,2.52,720900.0],["2021-02-24",2.49,2.96,2.49,2.853,275400.0],["2021-02-25",2.7,2.905,2.541,2.603,180400.0],["2021-02-26",2.597,2.74,2.45,2.64,155300.0],["2021-03-01",2.81,2.955,2.76,2.9,293800.0],["2021-03-02",2.928,3.0,2.85,2.919,166600.0],["2021-03-03",2.839,2.94,2.701,2.79,421300.0],["2021-03-04",2.74,2.81,2.4,2.42,281100.0],["2021-03-05",2.42,2.65,2.42,2.57,291900.0],["2021-03-08",2.6,2.602,2.49,2.51,170400.0],["2021-03-09",2.85,2.86,2.615,2.73,236800.0],["2021-03-10",2.85,2.85,2.65,2.686,211500.0],["2021-03-11",2.63,2.77,2.63,2.681,202300.0],["2021-03-12",2.67,2.82,2.59,2.8,293200.0],["2021-03-15",2.838,2.85,2.646,2.69,237900.0],["2021-03-16",2.69,2.76,2.54,2.584,171200.0],["2021-03-17",2.605,2.69,2.575,2.69,133100.0],["2021-03-18",2.758,2.893,2.7,2.79,209500.0],["2021-03-19",2.88,2.97,2.85,2.926,206200.0],["2021-03-22",3.03,3.27,3.02,3.23,480900.0],["2021-03-23",3.19,3.36,3.12,3.18,231100.0],["2021-03-24",3.185,3.36,3.0,3.149,259500.0],["2021-03-25",3.05,3.12,2.778,3.019,281700.0],["2021-03-26",3.22,3.22,3.05,3.125,165000.0],["2021-03-29",3.09,3.25,3.066,3.1,131500.0],["2021-03-30",3.084,3.15,2.97,3.023,131700.0],["2021-03-31",3.19,3.19,3.1,3.126,132400.0],["2021-04-01",3.29,3.29,3.148,3.18,78100.0],["2021-04-05",3.215,3.27,3.12,3.149,162000.0],["2021-04-06",3.1,3.2,3.04,3.06,168800.0],["2021-04-07",3.06,3.2,3.0,3.0,235400.0],["2021-04-08",3.027,3.09,2.92,2.94,210700.0],["2021-04-09",2.89,3.0,2.83,2.971,301700.0],["2021-04-12",2.998,3.038,2.8,2.83,193100.0],["2021-04-13",2.97,2.97,2.72,2.73,227000.0],["2021-04-14",2.73,2.91,2.7,2.879,151600.0],["2021-04-15",3.14,3.14,2.88,3.0,162600.0],["2021-04-16",3.01,3.158,3.01,3.158,323700.0],["2021-04-19",3.32,3.32,3.14,3.24,525300.0],["2021-04-20",3.24,3.24,3.022,3.11,203400.0],["2021-04-21",3.11,3.23,3.087,3.13,173600.0],["2021-04-22",3.3,3.3,3.08,3.14,209100.0],["2021-04-23",3.19,3.26,3.1,3.2,298600.0],["2021-04-26",3.3,3.3,3.15,3.164,163500.0],["2021-04-27",3.325,3.48,3.29,3.48,598300.0],["2021-04-28",3.52,3.81,3.48,3.77,844500.0],["2021-04-29",3.83,3.87,3.385,3.5,732900.0],["2021-04-30",3.52,3.57,3.34,3.43,298800.0],["2021-05-03",3.43,3.59,3.43,3.49,200100.0],["2021-05-04",3.5,3.55,3.2,3.299,449200.0],["2021-05-05",3.35,3.49,3.23,3.42,175800.0],["2021-05-06",3.39,3.39,3.18,3.32,381100.0],["2021-05-07",3.31,3.39,3.246,3.35,196300.0],["2021-05-10",3.45,3.58,3.225,3.24,212700.0],["2021-05-11",3.16,3.225,2.99,3.177,370700.0],["2021-05-12",3.17,3.19,2.969,2.98,279900.0],["2021-05-13",3.04,3.04,2.76,2.95,415900.0],["2021-05-14",2.98,3.171,2.9,3.08,201000.0],["2021-05-17",3.24,3.24,3.02,3.153,149800.0],["2021-05-18",3.075,3.286,3.075,3.25,123700.0],["2021-05-19",3.15,3.23,3.05,3.11,156300.0],["2021-05-20",3.32,3.32,3.11,3.26,142100.0],["2021-05-21",3.31,3.32,3.24,3.25,118100.0],["2021-05-24",3.289,3.39,3.135,3.35,108000.0],["2021-05-25",3.35,3.35,3.24,3.27,105500.0],["2021-05-26",3.13,3.235,3.1,3.2,113000.0],["2021-05-27",3.2,3.38,3.2,3.24,132600.0],["2021-05-28",3.18,3.27,3.12,3.15,151000.0],["2021-06-01",3.125,3.18,3.1,3.1,98000.0],["2021-06-02",3.09,3.154,3.08,3.09,96200.0],["2021-06-03",2.99,3.09,2.99,3.081,81600.0],["2021-06-04",3.115,3.15,3.08,3.104,67800.0],["2021-06-07",3.125,3.147,3.07,3.1,110100.0],["2021-06-08",3.05,3.11,3.0,3.01,103000.0],["2021-06-09",3.0,3.05,3.0,3.014,113300.0],["2021-06-10",3.04,3.08,2.97,3.065,145800.0],["2021-06-11",3.02,3.1,3.02,3.1,92100.0],["2021-06-14",3.145,3.6,3.086,3.47,509300.0],["2021-06-15",3.495,3.65,3.36,3.64,457700.0],["2021-06-16",3.49,3.68,3.49,3.68,320700.0],["2021-06-17",3.6,3.71,3.5,3.68,236700.0],["2021-06-18",3.76,3.87,3.44,3.87,291600.0],["2021-06-21",3.82,3.9,3.66,3.68,261200.0],["2021-06-22",3.81,3.92,3.681,3.89,178700.0],["2021-06-23",3.99,4.07,3.84,3.99,300600.0],["2021-06-24",4.17,4.17,3.9,3.939,222800.0],["2021-06-25",4.004,4.11,3.93,3.96,192800.0],["2021-06-28",4.22,4.22,4.05,4.1,172700.0],["2021-06-29",4.142,4.24,4.12,4.179,240200.0],["2021-06-30",4.07,4.22,3.8,4.129,349000.0],["2021-07-01",4.13,4.2,4.12,4.12,87100.0],["2021-07-02",4.15,4.21,4.01,4.21,260500.0],["2021-07-06",3.99,4.04,3.877,3.907,331000.0],["2021-07-07",3.91,4.16,3.91,4.12,227400.0],["2021-07-08",4.1,4.93,3.92,4.701,1043800.0],["2021-07-09",4.93,4.93,4.71,4.792,666600.0],["2021-07-12",4.9,5.57,4.9,5.53,1104800.0],["2021-07-13",5.78,8.3,5.441,5.65,5895600.0],["2021-07-14",5.86,6.0,5.26,5.39,1962500.0],["2021-07-15",5.65,5.75,5.25,5.68,1159600.0],["2021-07-16",5.68,5.74,5.095,5.15,1018000.0],["2021-07-19",4.9,4.96,4.64,4.75,1279200.0],["2021-07-20",5.46,5.75,5.27,5.61,1576900.0],["2021-07-21",5.93,6.15,5.8,5.93,1408600.0],["2021-07-22",6.1,6.12,5.5,5.87,813400.0],["2021-07-23",5.94,5.94,5.67,5.89,539700.0],["2021-07-26",5.82,5.83,5.46,5.58,564500.0],["2021-07-27",5.63,5.69,5.02,5.33,662400.0],["2021-07-28",5.49,5.7,5.305,5.63,650100.0],["2021-07-29",5.86,6.11,5.77,6.0,758300.0],["2021-07-30",5.9,6.07,5.883,6.06,519600.0],["2021-08-02",6.47,7.11,6.35,7.02,2001200.0],["2021-08-03",6.85,6.95,6.45,6.91,1682100.0],["2021-08-04",7.19,7.85,7.0,7.4,2039100.0],["2021-08-05",7.36,7.47,7.1,7.35,963200.0],["2021-08-06",7.55,7.74,7.184,7.33,887700.0],["2021-08-09",7.52,7.91,7.35,7.91,1235700.0],["2021-08-10",8.13,8.59,8.076,8.44,2076100.0],["2021-08-11",8.75,9.09,6.91,7.96,4764200.0],["2021-08-12",8.2,8.25,7.6,7.78,1425600.0],["2021-08-13",8.0,8.01,7.25,7.63,1453400.0],["2021-08-16",7.0,7.08,6.53,6.91,1871100.0],["2021-08-17",6.35,6.4,5.79,5.84,2602800.0],["2021-08-18",6.11,7.52,6.11,7.16,4272300.0],["2021-08-19",6.93,6.96,6.05,6.5,1840800.0],["2021-08-20",6.86,6.9,6.17,6.37,1467900.0],["2021-08-23",6.67,6.68,6.18,6.41,1074900.0],["2021-08-24",6.47,6.47,6.193,6.31,552800.0],["2021-08-25",6.2,6.23,5.92,6.19,884800.0],["2021-08-26",5.93,6.04,5.51,5.55,1588200.0],["2021-08-27",5.3,5.7,5.15,5.61,1491500.0],["2021-08-30",5.7,5.754,5.4,5.48,673800.0],["2021-08-31",5.25,5.38,5.074,5.16,878400.0],["2021-09-01",5.75,6.61,5.7,6.6,3894100.0],["2021-09-02",6.8,6.89,6.25,6.76,2571600.0],["2021-09-03",6.7,6.81,6.42,6.78,730800.0],["2021-09-07",6.64,6.77,6.37,6.37,624300.0],["2021-09-08",6.32,6.44,6.06,6.11,511800.0],["2021-09-09",6.21,6.79,6.21,6.71,1277600.0],["2021-09-10",6.84,7.0,6.56,6.71,1477900.0],["2021-09-13",6.82,6.82,6.26,6.48,724900.0],["2021-09-14",6.5,6.7,6.42,6.54,473800.0],["2021-09-15",6.61,6.94,6.52,6.92,1303900.0],["2021-09-16",6.82,6.824,6.54,6.68,607300.0],["2021-09-17",6.7,7.11,6.55,7.05,1110300.0],["2021-09-20",6.5,6.54,6.21,6.41,1158400.0],["2021-09-21",6.55,6.59,6.3,6.54,473100.0],["2021-09-22",6.56,7.1,6.521,7.04,2643300.0],["2021-09-23",7.73,8.46,7.51,8.27,11021400.0],["2021-09-24",8.05,8.05,7.77,7.88,2341000.0],["2021-09-27",7.8,8.22,7.77,8.06,1945700.0],["2021-09-28",8.0,8.91,7.88,8.69,5095900.0],["2021-09-29",8.71,9.36,7.65,7.99,10896000.0],["2021-09-30",8.46,8.46,7.91,8.13,2599600.0],["2021-10-01",8.02,8.11,7.75,7.9,1472800.0],["2021-10-04",7.75,7.85,7.4,7.59,1468000.0],["2021-10-05",7.46,7.57,7.005,7.04,1760100.0],["2021-10-06",6.83,7.72,6.8,7.44,1800700.0],["2021-10-07",7.79,7.83,7.45,7.71,1030200.0],["2021-10-08",7.61,7.8,7.4,7.76,777600.0],["2021-10-11",7.83,8.273,7.81,8.06,1169200.0],["2021-10-12",8.5,9.04,8.12,8.41,3587200.0],["2021-10-13",8.85,9.7,8.8,9.7,4355500.0],["2021-10-14",9.81,10.5,9.3,10.15,4134300.0],["2021-10-15",10.8,11.31,10.2,11.03,4680200.0],["2021-10-18",10.61,10.97,9.61,9.92,4059200.0],["2021-10-19",10.45,10.96,10.05,10.96,2241400.0],["2021-10-20",10.9,10.94,10.41,10.83,1578100.0],["2021-10-21",10.7,10.79,10.18,10.54,1567800.0],["2021-10-22",10.45,10.61,9.95,10.53,1030900.0],["2021-10-25",10.72,11.645,10.69,11.41,2639900.0],["2021-10-26",11.53,12.21,11.45,12.18,2870300.0],["2021-10-27",11.98,12.92,11.85,12.37,3112100.0],["2021-10-28",12.26,12.87,12.1,12.26,2095400.0],["2021-10-29",12.42,12.434,10.9,11.37,3839500.0],["2021-11-01",11.9,12.3,11.75,12.29,2026500.0],["2021-11-02",12.45,12.778,12.02,12.21,1661800.0],["2021-11-03",12.45,12.45,11.65,12.02,1689900.0],["2021-11-04",12.15,12.16,11.5,11.85,1432000.0],["2021-11-05",11.53,11.98,11.21,11.49,2048400.0],["2021-11-08",11.68,11.91,11.44,11.51,1464900.0],["2021-11-09",11.5,11.6,10.51,10.96,2325700.0],["2021-11-10",10.05,10.47,9.77,9.89,3016500.0],["2021-11-11",10.47,10.82,10.05,10.55,1680700.0],["2021-11-12",10.68,10.8,10.19,10.37,1104400.0],["2021-11-15",10.9,10.93,10.47,10.59,1579400.0],["2021-11-16",10.94,10.95,10.2,10.26,1643100.0],["2021-11-17",10.37,10.439,9.71,9.87,2020000.0],["2021-11-18",9.25,9.5,6.75,8.01,18834100.0],["2021-11-19",8.6,9.3,8.2,9.28,4827500.0],["2021-11-22",9.68,9.68,7.87,8.43,4884700.0],["2021-11-23",8.4,9.09,8.27,8.7,2973900.0],["2021-11-24",9.68,10.74,9.18,10.63,8061600.0],["2021-11-26",9.65,10.15,9.53,9.94,2135300.0],["2021-11-29",10.58,10.92,10.3,10.89,2708200.0],["2021-11-30",10.68,11.23,10.15,10.43,2247900.0],["2021-12-01",11.0,11.34,10.33,10.42,3334200.0],["2021-12-02",10.39,10.61,9.94,10.08,1635300.0],["2021-12-03",10.19,10.19,8.85,9.42,3146300.0],["2021-12-06",8.68,8.93,8.33,8.57,2409800.0],["2021-12-07",9.35,9.69,9.1,9.4,1648000.0],["2021-12-08",9.6,9.664,8.96,9.35,1516700.0],["2021-12-09",9.6,9.76,8.905,9.01,1733800.0],["2021-12-10",9.2,9.22,8.69,9.04,1270800.0],["2021-12-13",9.0,9.0,8.08,8.5,2582000.0],["2021-12-14",8.06,8.54,8.0,8.41,1919400.0],["2021-12-15",8.6,9.21,8.07,9.15,2677200.0],["2021-12-16",9.25,9.38,8.53,8.67,1574100.0],["2021-12-17",8.57,9.09,8.32,8.95,1166500.0],["2021-12-20",8.34,8.49,8.18,8.46,1306900.0],["2021-12-21",8.43,8.96,8.42,8.92,1163000.0],["2021-12-22",8.7,8.92,8.58,8.92,957000.0],["2021-12-23",8.77,9.0,8.42,8.95,1487100.0],["2021-12-27",9.0,9.48,8.67,9.4,1630200.0],["2021-12-28",9.28,9.37,8.847,9.04,1034900.0],["2021-12-29",8.97,9.145,8.7,8.95,1161000.0],["2021-12-30",8.95,9.77,8.79,9.66,2965600.0],["2021-12-31",9.69,10.11,9.62,9.81,982600.0],["2022-01-03",9.46,9.46,8.93,9.26,1534700.0],["2022-01-04",9.26,9.509,8.92,9.3,1391500.0],["2022-01-05",9.16,9.25,8.57,8.57,1332100.0],["2022-01-06",8.6,8.77,8.23,8.55,965400.0],["2022-01-07",8.58,8.8,8.32,8.65,715400.0],["2022-01-10",8.35,8.35,7.52,7.91,2664300.0],["2022-01-11",7.84,8.36,7.55,8.29,1605400.0],["2022-01-12",8.27,8.5,7.89,7.98,2345100.0],["2022-01-13",7.51,7.66,7.17,7.2,2896700.0],["2022-01-14",6.75,7.22,6.68,7.12,2049800.0],["2022-01-18",6.6,6.72,6.22,6.31,2653200.0],["2022-01-19",5.97,6.54,5.74,6.52,3805100.0],["2022-01-20",7.0,7.21,6.46,6.49,1992100.0],["2022-01-21",6.4,6.66,6.19,6.38,1869600.0],["2022-01-24",5.74,6.13,5.5,6.1,3004600.0],["2022-01-25",6.42,6.78,6.29,6.6,2141200.0],["2022-01-26",7.29,7.42,6.63,7.0,5204800.0],["2022-01-27",7.5,7.5,6.833,6.96,2447200.0],["2022-01-28",7.05,7.12,6.54,7.02,2185300.0],["2022-01-31",7.03,7.31,6.78,7.1,2424700.0],["2022-02-01",7.1,7.615,7.1,7.57,1875900.0],["2022-02-02",7.86,7.86,7.25,7.27,1299100.0],["2022-02-03",5.96,6.41,5.18,5.29,16442300.0],["2022-02-04",5.67,6.39,5.62,6.27,8641500.0],["2022-02-07",5.85,6.0,5.55,5.93,3479600.0],["2022-02-08",6.12,6.22,5.85,6.05,2354000.0],["2022-02-09",6.43,6.83,6.38,6.83,2693500.0],["2022-02-10",6.71,7.21,6.52,6.62,2113400.0],["2022-02-11",6.76,6.938,6.33,6.43,1340000.0],["2022-02-14",5.83,6.16,5.67,5.93,2066900.0],["2022-02-15",6.45,6.71,6.31,6.71,1757100.0],["2022-02-16",6.69,6.82,6.43,6.73,1041000.0],["2022-02-17",6.62,6.7,6.04,6.07,1971800.0],["2022-02-18",6.2,6.45,6.115,6.39,1007300.0],["2022-02-22",6.1,6.35,5.91,6.01,1240600.0],["2022-02-23",6.16,6.51,6.15,6.31,2309900.0],["2022-02-24",5.76,6.45,5.65,6.44,1699000.0],["2022-02-25",6.36,6.52,6.25,6.37,917900.0],["2022-02-28",6.21,6.61,6.195,6.48,1388500.0],["2022-03-01",6.45,6.55,6.16,6.22,1084500.0],["2022-03-02",6.26,6.33,6.162,6.24,727700.0],["2022-03-03",6.23,6.267,5.82,5.87,1535500.0],["2022-03-04",5.81,5.9,5.47,5.53,1954100.0],["2022-03-07",5.59,5.65,4.96,4.97,2889000.0],["2022-03-08",5.25,5.43,5.04,5.37,1606000.0],["2022-03-09",5.68,5.81,5.445,5.77,2100700.0],["2022-03-10",5.59,5.81,5.49,5.8,744500.0],["2022-03-11",5.84,5.86,5.55,5.67,916800.0],["2022-03-14",5.6,5.83,5.44,5.47,1885300.0],["2022-03-15",5.42,5.75,5.41,5.67,1583100.0],["2022-03-16",5.88,6.275,5.84,6.15,1922800.0],["2022-03-17",6.11,6.61,5.98,6.56,2187300.0],["2022-03-18",6.44,6.68,6.29,6.29,3146900.0],["2022-03-21",6.38,6.95,6.38,6.79,2020300.0],["2022-03-22",7.0,7.33,6.94,7.21,1584300.0],["2022-03-23",7.38,7.42,6.96,6.98,1399700.0],["2022-03-24",7.28,7.36,7.12,7.16,1415100.0],["2022-03-25",7.45,7.66,7.31,7.41,1469100.0],["2022-03-28",7.63,7.815,7.2,7.54,1675700.0],["2022-03-29",7.73,7.8,7.51,7.52,1344200.0],["2022-03-30",7.29,8.32,7.27,8.02,3825600.0],["2022-03-31",8.29,8.9,8.24,8.8,3146100.0],["2022-04-01",9.0,9.28,8.14,8.36,3309800.0],["2022-04-04",8.72,9.15,8.63,9.15,1866800.0],["2022-04-05",9.25,9.25,8.26,8.45,2226600.0],["2022-04-06",8.19,8.25,7.7,8.12,2565400.0],["2022-04-07",8.06,8.29,7.58,7.83,1600700.0],["2022-04-08",8.07,8.1,7.26,7.44,1702700.0],["2022-04-11",7.15,7.36,6.94,7.11,1455900.0],["2022-04-12",7.32,7.42,6.72,6.8,1663300.0],["2022-04-13",7.0,7.39,6.731,7.3,1946900.0],["2022-04-14",7.32,7.45,7.08,7.08,886800.0],["2022-04-18",7.06,7.16,6.77,6.88,881600.0],["2022-04-19",6.79,7.15,6.79,7.14,679700.0],["2022-04-20",7.25,7.34,6.79,7.0,1402800.0],["2022-04-21",6.91,7.38,6.9,6.97,2017200.0],["2022-04-22",6.94,7.01,6.11,6.38,2025900.0],["2022-04-25",6.23,6.36,6.0,6.36,936400.0],["2022-04-26",6.29,6.42,6.001,6.06,889000.0],["2022-04-27",6.13,6.585,6.02,6.08,1285800.0],["2022-04-28",6.2,6.31,5.94,6.25,888100.0],["2022-04-29",5.94,6.298,5.931,6.22,844100.0],["2022-05-02",6.12,6.19,5.73,5.9,1555500.0],["2022-05-03",5.85,6.07,5.8,6.07,598000.0],["2022-05-04",6.25,6.72,6.09,6.71,1326900.0],["2022-05-05",6.7,6.72,6.25,6.4,1099300.0],["2022-05-06",6.29,6.38,5.91,5.95,804800.0],["2022-05-09",5.5,5.59,5.165,5.21,1655400.0],["2022-05-10",5.57,5.73,5.18,5.5,1290700.0],["2022-05-11",5.44,5.59,5.17,5.21,1112000.0],["2022-05-12",5.0,5.23,4.73,4.93,2060400.0],["2022-05-13",5.36,5.77,5.19,5.63,1283000.0],["2022-05-16",5.5,5.82,5.46,5.53,1330600.0],["2022-05-17",5.8,6.2,5.72,6.09,1057800.0],["2022-05-18",6.09,6.17,5.675,5.74,830500.0],["2022-05-19",5.5,5.948,5.5,5.81,846200.0],["2022-05-20",6.01,6.03,5.36,5.59,804700.0],["2022-05-23",5.74,5.74,5.55,5.7,534500.0],["2022-05-24",5.51,5.56,5.35,5.41,596400.0],["2022-05-25",5.41,5.665,5.33,5.58,550800.0],["2022-05-26",5.62,5.95,5.49,5.88,1350200.0],["2022-05-27",5.94,6.335,5.9,6.3,1281300.0],["2022-05-31",6.09,6.26,5.77,5.82,1483400.0],["2022-06-01",5.87,6.156,5.45,5.59,1339900.0],["2022-06-02",5.58,6.09,5.57,5.88,773700.0],["2022-06-03",5.76,5.87,5.6,5.76,677700.0],["2022-06-06",5.81,5.93,5.68,5.86,465900.0],["2022-06-07",5.78,5.89,5.68,5.89,403400.0],["2022-06-08",5.81,5.92,5.595,5.63,727800.0],["2022-06-09",5.69,5.71,5.38,5.38,1028300.0],["2022-06-10",5.28,5.45,5.22,5.28,799700.0],["2022-06-13",5.0,5.1,4.235,4.58,3038200.0],["2022-06-14",4.65,4.75,4.2,4.37,2107100.0],["2022-06-15",4.42,4.5,4.22,4.33,1801100.0],["2022-06-16",4.08,4.14,3.8,4.01,2045300.0],["2022-06-17",4.11,4.43,4.08,4.39,3278300.0],["2022-06-21",4.67,4.69,4.4,4.48,964400.0],["2022-06-22",4.34,4.65,4.22,4.53,1179200.0],["2022-06-23",4.48,4.7,4.32,4.59,968900.0],["2022-06-24",4.62,4.82,4.54,4.71,1273100.0],["2022-06-27",4.8,4.83,4.56,4.7,681900.0],["2022-06-28",4.75,4.84,4.47,4.51,636600.0],["2022-06-29",4.46,4.54,4.2,4.23,1766800.0],["2022-06-30",4.29,4.43,4.11,4.24,1462300.0],["2022-07-01",4.22,4.28,4.03,4.24,786400.0],["2022-07-05",4.07,4.19,3.96,4.13,710800.0],["2022-07-06",4.16,4.28,4.052,4.26,831900.0],["2022-07-07",4.26,4.57,4.26,4.44,530100.0],["2022-07-08",4.38,4.56,4.3,4.39,394900.0],["2022-07-11",4.34,4.34,4.13,4.19,406900.0],["2022-07-12",4.16,4.19,4.01,4.12,410200.0],["2022-07-13",4.09,4.4,4.02,4.14,1105600.0],["2022-07-14",4.06,4.1,3.9,4.06,601900.0],["2022-07-15",4.07,4.1,3.91,4.03,646800.0],["2022-07-18",4.03,4.295,4.03,4.22,741700.0],["2022-07-19",4.3,4.45,4.3,4.42,582300.0],["2022-07-20",4.45,4.64,4.44,4.61,789900.0],["2022-07-21",4.94,5.5,4.83,5.44,1763300.0],["2022-07-22",6.0,6.09,4.9,5.0,3601600.0],["2022-07-25",5.32,5.5,5.13,5.39,1496700.0],["2022-07-26",5.3,5.398,5.11,5.35,711300.0],["2022-07-27",5.35,5.57,5.155,5.53,837400.0],["2022-07-28",5.53,5.7,5.25,5.54,916300.0],["2022-07-29",5.49,5.7,5.42,5.66,583500.0],["2022-08-01",5.51,5.61,5.42,5.49,425500.0],["2022-08-02",5.41,5.74,5.4,5.74,794300.0],["2022-08-03",5.75,5.89,5.695,5.85,583000.0],["2022-08-04",5.87,5.91,5.67,5.88,415600.0],["2022-08-05",5.75,5.89,5.586,5.79,549700.0],["2022-08-08",5.85,6.15,5.77,6.12,1017700.0],["2022-08-09",5.95,6.133,5.8,5.82,558700.0],["2022-08-10",5.99,6.23,5.77,6.18,921800.0],["2022-08-11",6.15,6.74,6.14,6.6,2206100.0],["2022-08-12",6.55,6.63,6.365,6.53,765100.0],["2022-08-15",6.53,6.61,6.2,6.3,984200.0],["2022-08-16",6.04,6.105,5.77,5.95,1327500.0],["2022-08-17",6.18,6.35,6.07,6.15,900700.0],["2022-08-18",6.35,6.54,6.23,6.42,609500.0],["2022-08-19",6.19,6.2,5.805,5.97,941000.0],["2022-08-22",5.79,5.87,5.64,5.68,788000.0],["2022-08-23",5.8,6.206,5.77,6.01,620600.0],["2022-08-24",6.08,6.199,6.03,6.12,468200.0],["2022-08-25",6.02,6.18,5.948,6.16,780600.0],["2022-08-26",6.05,6.12,5.78,5.88,659800.0],["2022-08-29",5.7,5.81,5.51,5.65,690800.0],["2022-08-30",5.66,5.8,5.37,5.44,739200.0],["2022-08-31",5.4,5.53,5.3,5.51,411400.0],["2022-09-01",5.28,5.28,4.98,5.16,886800.0],["2022-09-02",5.16,5.346,5.09,5.17,563500.0],["2022-09-06",5.29,5.3,4.94,5.01,679800.0],["2022-09-07",5.12,5.44,5.01,5.4,782300.0],["2022-09-08",5.33,5.52,5.23,5.49,765700.0],["2022-09-09",5.62,5.88,5.54,5.83,745800.0],["2022-09-12",5.83,5.84,5.532,5.72,532200.0],["2022-09-13",5.4,5.65,5.15,5.55,1041700.0],["2022-09-14",5.48,5.48,5.24,5.38,639500.0],["2022-09-15",5.32,5.38,5.1,5.11,790800.0],["2022-09-16",5.05,5.32,5.02,5.27,1540400.0],["2022-09-19",5.03,5.28,5.03,5.2,581200.0],["2022-09-20",5.14,5.14,4.99,5.04,699500.0],["2022-09-21",5.06,5.06,4.63,4.75,1538900.0],["2022-09-22",4.71,4.78,4.63,4.69,584500.0],["2022-09-23",4.47,4.49,4.21,4.3,1091800.0],["2022-09-26",4.19,4.32,4.095,4.13,520500.0],["2022-09-27",4.31,4.56,4.25,4.47,812800.0],["2022-09-28",4.41,4.44,4.32,4.43,502000.0],["2022-09-29",4.28,4.42,4.115,4.37,1166700.0],["2022-09-30",4.33,4.54,4.32,4.33,666200.0],["2022-10-03",4.36,4.48,4.34,4.37,611900.0],["2022-10-04",4.61,4.765,4.51,4.74,814100.0],["2022-10-05",4.62,4.78,4.46,4.73,595300.0],["2022-10-06",4.73,4.82,4.385,4.42,647100.0],["2022-10-07",4.25,4.37,4.16,4.16,679100.0],["2022-10-10",4.16,4.171,3.785,3.93,1165000.0],["2022-10-11",3.95,4.03,3.76,3.81,647200.0],["2022-10-12",3.85,3.9,3.788,3.81,331800.0],["2022-10-13",3.75,3.84,3.53,3.72,674900.0],["2022-10-14",3.91,3.94,3.53,3.53,773600.0],["2022-10-17",3.76,3.825,3.56,3.64,641800.0],["2022-10-18",3.8,3.84,3.62,3.71,482900.0],["2022-10-19",3.65,3.87,3.6,3.83,742400.0],["2022-10-20",3.7,3.87,3.59,3.62,762500.0],["2022-10-21",3.58,3.58,3.37,3.5,1438900.0],["2022-10-24",3.35,3.45,3.16,3.23,1905600.0],["2022-10-25",3.01,3.54,3.0,3.52,1787200.0],["2022-10-26",3.49,3.51,3.37,3.45,1416100.0],["2022-10-27",3.73,3.88,3.57,3.85,1262100.0],["2022-10-28",4.0,4.18,3.88,4.1,1562000.0],["2022-10-31",4.2,4.28,3.96,4.15,1268000.0],["2022-11-01",4.36,4.43,3.96,4.08,1483300.0],["2022-11-02",4.04,4.111,3.91,3.96,513100.0],["2022-11-03",3.87,4.09,3.85,4.02,401200.0],["2022-11-04",4.1,4.22,4.02,4.13,565300.0],["2022-11-07",4.13,4.15,4.003,4.05,296300.0],["2022-11-08",4.0,4.34,3.98,4.23,712500.0],["2022-11-09",4.21,4.21,3.8,3.81,715200.0],["2022-11-10",4.08,4.36,4.01,4.27,816900.0],["2022-11-11",4.28,4.51,4.22,4.33,698100.0],["2022-11-14",4.4,4.93,4.365,4.67,1282900.0],["2022-11-15",4.81,4.835,4.37,4.43,1099600.0],["2022-11-16",4.41,4.519,4.25,4.25,397400.0],["2022-11-17",4.16,4.28,4.02,4.09,876300.0],["2022-11-18",4.15,4.24,4.08,4.12,333600.0],["2022-11-21",4.06,4.17,3.98,4.13,313000.0],["2022-11-22",4.19,4.19,4.08,4.16,186500.0],["2022-11-23",4.1,4.28,4.02,4.22,373900.0],["2022-11-25",4.17,4.215,4.11,4.19,204800.0],["2022-11-28",4.1,4.15,4.0,4.01,749200.0],["2022-11-29",4.05,4.1,3.91,3.96,414000.0],["2022-11-30",3.87,4.4,3.86,4.4,1680200.0],["2022-12-01",4.28,4.31,4.09,4.17,696800.0],["2022-12-02",4.07,4.19,4.04,4.15,344000.0],["2022-12-05",4.1,4.13,3.87,3.87,535200.0],["2022-12-06",4.0,4.051,3.82,3.88,405200.0],["2022-12-07",3.89,4.05,3.8,3.9,599400.0],["2022-12-08",3.91,3.985,3.85,3.88,680900.0],["2022-12-09",3.82,3.91,3.59,3.59,760500.0],["2022-12-12",3.47,3.76,3.43,3.76,844600.0],["2022-12-13",3.77,3.93,3.61,3.72,453100.0],["2022-12-14",3.69,3.72,3.53,3.6,1232900.0],["2022-12-15",3.48,3.61,3.48,3.59,480200.0],["2022-12-16",3.51,3.58,3.465,3.49,678300.0],["2022-12-19",3.46,3.475,3.22,3.27,624200.0],["2022-12-20",3.13,3.33,3.12,3.25,572100.0],["2022-12-21",3.27,3.445,3.24,3.32,1021500.0],["2022-12-22",3.28,3.38,3.2,3.31,904600.0],["2022-12-23",3.22,3.38,3.22,3.32,523900.0],["2022-12-27",3.27,3.32,3.14,3.19,1100400.0],["2022-12-28",3.12,3.205,2.97,3.02,2166000.0],["2022-12-29",3.05,3.12,2.98,2.98,1576200.0],["2022-12-30",2.88,3.065,2.87,2.95,849600.0],["2023-01-03",2.97,3.03,2.83,2.84,439800.0],["2023-01-04",2.84,3.03,2.84,2.94,647300.0],["2023-01-05",2.9,3.0,2.865,2.87,381500.0],["2023-01-06",2.91,3.2,2.89,3.12,914700.0],["2023-01-09",3.25,3.52,3.25,3.35,1003400.0],["2023-01-10",3.35,3.83,3.28,3.83,1636200.0],["2023-01-11",3.92,4.13,3.89,4.04,1357300.0],["2023-01-12",4.1,4.11,3.68,3.93,1446200.0],["2023-01-13",3.78,3.85,3.66,3.7,693900.0],["2023-01-17",3.65,3.661,3.52,3.57,458700.0],["2023-01-18",3.6,3.695,3.46,3.48,1361400.0],["2023-01-19",3.36,3.56,3.33,3.53,775400.0],["2023-01-20",3.51,3.64,3.48,3.64,382100.0],["2023-01-23",3.64,3.73,3.61,3.71,350900.0],["2023-01-24",3.65,3.725,3.62,3.7,302500.0],["2023-01-25",3.74,4.09,3.69,4.04,1949200.0],["2023-01-26",4.09,4.09,3.9,3.95,565400.0],["2023-01-27",3.87,4.11,3.862,4.1,693500.0],["2023-01-30",4.22,4.42,4.21,4.35,1057400.0],["2023-01-31",4.45,4.8,4.26,4.39,4533000.0],["2023-02-01",4.65,4.71,4.47,4.62,1491600.0],["2023-02-02",4.94,4.979,4.68,4.88,1067700.0],["2023-02-03",4.83,4.959,4.73,4.76,656400.0],["2023-02-06",4.65,4.653,4.43,4.54,479200.0],["2023-02-07",4.69,4.75,4.512,4.71,588300.0],["2023-02-08",4.65,4.705,4.56,4.61,421500.0],["2023-02-09",4.7,4.88,4.58,4.59,1021300.0],["2023-02-10",4.64,4.68,4.29,4.41,889900.0],["2023-02-13",4.4,4.615,4.35,4.54,440400.0],["2023-02-14",4.53,4.61,4.435,4.51,211100.0],["2023-02-15",4.52,4.71,4.38,4.67,555000.0],["2023-02-16",4.63,4.685,4.51,4.63,356800.0],["2023-02-17",4.5,4.57,4.395,4.44,722000.0],["2023-02-21",4.4,4.47,4.3,4.34,329800.0],["2023-02-22",4.35,4.39,4.09,4.15,635600.0],["2023-02-23",4.27,4.37,4.19,4.24,339800.0],["2023-02-24",4.2,4.271,4.1,4.24,323400.0],["2023-02-27",4.28,4.31,4.15,4.26,336100.0],["2023-02-28",4.3,4.38,4.27,4.31,247400.0],["2023-03-01",4.3,4.41,4.26,4.33,309300.0],["2023-03-02",4.3,4.31,4.17,4.23,434000.0],["2023-03-03",4.24,4.439,4.11,4.41,790800.0],["2023-03-06",4.39,4.39,4.08,4.08,595700.0],["2023-03-07",4.14,4.22,3.8,3.82,817900.0],["2023-03-08",3.88,3.88,3.76,3.83,348400.0],["2023-03-09",3.83,3.915,3.58,3.61,597500.0],["2023-03-10",3.56,3.63,3.4,3.41,1136900.0],["2023-03-13",3.27,3.38,3.05,3.34,943400.0],["2023-03-14",3.48,3.66,3.45,3.53,500400.0],["2023-03-15",3.34,3.396,3.25,3.3,991400.0],["2023-03-16",3.35,3.412,3.251,3.33,568500.0],["2023-03-17",3.33,3.33,3.18,3.21,539200.0],["2023-03-20",3.34,3.34,3.17,3.17,431500.0],["2023-03-21",3.26,3.31,3.219,3.26,496700.0],["2023-03-22",3.27,3.38,3.19,3.21,1792800.0],["2023-03-23",3.4,3.44,3.255,3.33,642200.0],["2023-03-24",3.27,3.29,3.2,3.25,456800.0],["2023-03-27",3.26,3.32,3.23,3.28,419400.0],["2023-03-28",3.6,3.86,3.59,3.8,1897100.0],["2023-03-29",4.05,4.05,3.8,3.88,1087300.0],["2023-03-30",3.81,3.9,3.624,3.7,1239500.0],["2023-03-31",3.84,3.84,3.67,3.8,577300.0],["2023-04-03",3.76,3.78,3.58,3.67,490800.0],["2023-04-04",3.65,3.65,3.53,3.58,437000.0],["2023-04-05",3.5,3.51,3.34,3.4,511800.0],["2023-04-06",3.41,3.595,3.41,3.54,513300.0],["2023-04-10",3.56,3.56,3.45,3.54,233600.0],["2023-04-11",3.52,3.78,3.51,3.75,652800.0],["2023-04-12",3.78,3.889,3.75,3.84,838300.0],["2023-04-13",3.97,4.16,3.92,4.05,949900.0],["2023-04-14",4.25,4.37,4.11,4.12,1182800.0],["2023-04-17",4.18,4.18,3.886,3.94,598200.0],["2023-04-18",3.99,4.01,3.78,3.85,391600.0],["2023-04-19",3.8,3.94,3.75,3.87,296900.0],["2023-04-20",3.72,3.77,3.59,3.65,711600.0],["2023-04-21",3.68,3.68,3.45,3.5,593100.0],["2023-04-24",3.48,3.66,3.46,3.63,662200.0],["2023-04-25",3.64,3.67,3.414,3.48,366300.0],["2023-04-26",3.43,3.47,3.35,3.35,398500.0],["2023-04-27",3.43,3.44,3.36,3.36,325900.0],["2023-04-28",3.36,3.44,3.351,3.41,349600.0],["2023-05-01",3.4,3.479,3.35,3.35,285500.0],["2023-05-02",3.34,3.35,3.25,3.25,649200.0],["2023-05-03",3.32,3.34,3.255,3.26,543000.0],["2023-05-04",3.25,3.29,3.15,3.16,539700.0],["2023-05-05",3.17,3.25,3.17,3.19,554600.0],["2023-05-08",3.24,3.46,3.2,3.34,806400.0],["2023-05-09",3.52,3.578,3.415,3.49,525700.0],["2023-05-10",3.67,3.712,3.54,3.63,971400.0],["2023-05-11",3.68,3.68,3.46,3.56,543800.0],["2023-05-12",3.6,3.66,3.5,3.55,361600.0],["2023-05-15",3.54,3.69,3.54,3.65,406300.0],["2023-05-16",3.59,3.64,3.51,3.59,311700.0],["2023-05-17",3.56,3.71,3.51,3.68,631300.0],["2023-05-18",3.65,3.99,3.615,3.96,1252200.0],["2023-05-19",3.83,3.86,3.49,3.5,1232100.0],["2023-05-22",3.65,3.89,3.6,3.87,1264900.0],["2023-05-23",3.95,4.09,3.9,4.09,1384200.0],["2023-05-24",3.97,3.97,3.75,3.86,891000.0],["2023-05-25",3.88,3.91,3.75,3.81,429500.0],["2023-05-26",3.75,3.82,3.75,3.78,297600.0],["2023-05-30",4.07,4.18,3.89,4.1,1783100.0],["2023-05-31",3.95,4.13,3.875,4.1,897100.0],["2023-06-01",4.08,4.23,4.04,4.19,909400.0],["2023-06-02",4.27,4.33,4.18,4.3,570000.0],["2023-06-05",4.18,4.34,4.18,4.28,533000.0],["2023-06-06",4.25,4.37,4.21,4.36,628000.0],["2023-06-07",4.37,4.56,4.31,4.51,1101700.0],["2023-06-08",4.52,4.69,4.49,4.63,945500.0],["2023-06-09",4.67,4.67,4.52,4.57,760000.0],["2023-06-12",4.59,4.59,4.29,4.35,823500.0],["2023-06-13",4.39,4.45,4.305,4.35,564500.0],["2023-06-14",4.34,4.35,4.25,4.27,686200.0],["2023-06-15",4.2,4.329,4.15,4.29,629100.0],["2023-06-16",4.25,4.3,4.24,4.26,994300.0],["2023-06-20",4.45,4.527,4.35,4.4,498900.0],["2023-06-21",4.45,4.475,4.34,4.42,428300.0],["2023-06-22",4.36,4.42,4.31,4.4,375100.0],["2023-06-23",4.31,4.45,4.3,4.43,598000.0],["2023-06-26",4.3,4.485,4.3,4.3,534600.0],["2023-06-27",4.27,4.32,4.23,4.3,419200.0],["2023-06-28",4.27,4.34,4.21,4.3,478300.0],["2023-06-29",4.31,4.55,4.27,4.55,1393300.0],["2023-06-30",4.58,4.6,4.495,4.5,444900.0],["2023-07-03",4.46,4.53,4.46,4.51,220400.0],["2023-07-05",4.49,4.52,4.355,4.38,434000.0],["2023-07-06",4.3,4.33,4.21,4.22,516200.0],["2023-07-07",4.2,4.34,4.19,4.25,269200.0],["2023-07-10",4.27,4.61,4.27,4.57,697000.0],["2023-07-11",4.55,4.78,4.55,4.73,906900.0],["2023-07-12",4.83,4.85,4.65,4.72,467300.0],["2023-07-13",4.68,4.74,4.61,4.63,503200.0],["2023-07-14",4.63,4.646,4.515,4.58,314700.0],["2023-07-17",4.58,4.65,4.505,4.61,306100.0],["2023-07-18",4.65,4.81,4.59,4.81,580300.0],["2023-07-19",4.77,4.78,4.42,4.5,920000.0],["2023-07-20",4.5,4.54,4.36,4.36,539700.0],["2023-07-21",4.41,4.62,4.32,4.56,1191200.0],["2023-07-24",4.53,4.65,4.37,4.4,588800.0],["2023-07-25",4.4,4.45,4.35,4.36,435500.0],["2023-07-26",4.36,4.55,4.36,4.44,397600.0],["2023-07-27",4.49,4.578,4.42,4.42,647600.0],["2023-07-28",4.5,4.61,4.45,4.54,516200.0],["2023-07-31",4.54,4.665,4.48,4.65,1034200.0],["2023-08-01",4.57,4.59,4.44,4.47,476000.0],["2023-08-02",4.45,4.45,4.32,4.38,571500.0],["2023-08-03",4.36,4.565,4.36,4.56,522900.0],["2023-08-04",4.55,4.605,4.48,4.54,496700.0],["2023-08-07",4.57,4.57,4.36,4.4,458300.0],["2023-08-08",4.56,4.589,4.455,4.54,560600.0],["2023-08-09",4.55,4.56,4.42,4.46,675500.0],["2023-08-10",4.49,4.52,4.4,4.47,564200.0],["2023-08-11",4.43,4.44,4.2,4.22,962200.0],["2023-08-14",4.0,4.03,3.69,3.82,2027900.0],["2023-08-15",3.76,3.9,3.6,3.65,705000.0],["2023-08-16",3.73,3.78,3.67,3.71,529500.0],["2023-08-17",3.71,3.77,3.57,3.63,354600.0],["2023-08-18",3.55,3.61,3.49,3.55,516500.0],["2023-08-21",3.55,3.59,3.49,3.51,328900.0],["2023-08-22",3.57,3.57,3.475,3.55,287700.0],["2023-08-23",3.56,3.89,3.53,3.79,968100.0],["2023-08-24",3.8,3.8,3.54,3.58,410100.0],["2023-08-25",3.56,3.58,3.41,3.45,631800.0],["2023-08-28",3.49,3.5,3.31,3.34,461700.0],["2023-08-29",3.35,3.435,3.3,3.39,549100.0],["2023-08-30",3.42,3.45,3.37,3.37,748100.0],["2023-08-31",3.48,3.48,3.26,3.33,616300.0],["2023-09-01",3.31,3.4,3.31,3.36,349000.0],["2023-09-05",3.37,3.42,3.33,3.38,679100.0],["2023-09-06",3.54,3.54,3.26,3.33,1008200.0],["2023-09-07",3.31,3.35,3.22,3.22,823100.0],["2023-09-08",3.25,3.26,3.17,3.17,686400.0],["2023-09-11",3.25,3.28,3.18,3.21,536900.0],["2023-09-12",3.2,3.23,3.11,3.12,779000.0],["2023-09-13",3.22,3.25,3.16,3.18,1058300.0],["2023-09-14",3.2,3.26,3.18,3.26,656300.0],["2023-09-15",3.24,3.32,3.23,3.26,1242200.0],["2023-09-18",3.28,3.339,3.2,3.22,424600.0],["2023-09-19",3.19,3.215,3.125,3.14,593500.0],["2023-09-20",3.14,3.21,3.11,3.11,944400.0],["2023-09-21",3.05,3.09,2.83,2.85,1510400.0],["2023-09-22",3.0,3.15,2.89,2.89,918200.0],["2023-09-25",2.89,2.93,2.75,2.9,1261900.0],["2023-09-26",2.85,2.9,2.79,2.8,628900.0],["2023-09-27",2.83,2.89,2.75,2.77,712800.0],["2023-09-28",2.79,2.84,2.74,2.8,917700.0],["2023-09-29",2.85,2.88,2.79,2.83,506400.0],["2023-10-02",2.8,2.82,2.62,2.67,645700.0],["2023-10-03",2.65,2.67,2.48,2.51,879700.0],["2023-10-04",2.44,2.44,2.31,2.38,1162800.0],["2023-10-05",2.4,2.4,2.28,2.39,776100.0],["2023-10-06",2.38,2.68,2.36,2.66,931300.0],["2023-10-09",2.57,2.67,2.54,2.67,474500.0],["2023-10-10",2.77,2.955,2.66,2.93,1100100.0],["2023-10-11",3.07,3.25,2.95,3.06,2576500.0],["2023-10-12",3.07,3.075,2.93,2.98,791800.0],["2023-10-13",2.98,3.14,2.98,3.09,1100800.0],["2023-10-16",3.04,3.335,3.03,3.23,2248900.0],["2023-10-17",3.31,3.533,3.26,3.49,2529300.0],["2023-10-18",3.59,3.59,3.17,3.23,1548600.0],["2023-10-19",3.12,3.12,2.9,2.93,1193000.0],["2023-10-20",2.8,2.88,2.78,2.87,676000.0],["2023-10-23",2.87,2.927,2.645,2.65,962700.0],["2023-10-24",2.75,3.03,2.71,2.86,1767600.0],["2023-10-25",2.91,3.08,2.81,2.83,1669600.0],["2023-10-26",2.85,2.85,2.724,2.75,664400.0],["2023-10-27",2.77,2.89,2.73,2.74,596500.0],["2023-10-30",2.78,2.82,2.675,2.7,627700.0],["2023-10-31",2.7,2.79,2.67,2.72,1004800.0],["2023-11-01",2.73,2.94,2.71,2.91,829200.0],["2023-11-02",2.87,2.931,2.76,2.8,805900.0],["2023-11-03",2.85,3.0,2.85,2.88,723900.0],["2023-11-06",2.98,2.98,2.77,2.79,420600.0],["2023-11-07",2.77,2.87,2.705,2.83,585400.0],["2023-11-08",2.82,2.85,2.725,2.84,676300.0],["2023-11-09",2.82,2.84,2.65,2.65,636100.0],["2023-11-10",2.71,2.72,2.47,2.62,887400.0],["2023-11-13",2.56,2.7,2.52,2.7,507700.0],["2023-11-14",2.83,2.84,2.75,2.8,746100.0],["2023-11-15",2.78,2.862,2.68,2.69,1001500.0],["2023-11-16",2.72,2.72,2.51,2.52,917200.0],["2023-11-17",2.55,2.57,2.46,2.55,936400.0],["2023-11-20",2.63,2.655,2.54,2.55,734700.0],["2023-11-21",2.53,2.57,2.41,2.45,1099000.0],["2023-11-22",2.48,2.48,2.31,2.34,1345300.0],["2023-11-24",2.3,2.33,2.28,2.29,451300.0],["2023-11-27",2.29,2.29,2.15,2.15,1088200.0],["2023-11-28",2.05,2.23,2.04,2.17,2210100.0],["2023-11-29",2.18,2.24,2.15,2.21,2879400.0],["2023-11-30",2.2,2.28,2.2,2.23,1127400.0],["2023-12-01",2.25,2.28,2.105,2.22,1482600.0],["2023-12-04",2.23,2.25,2.08,2.15,1643300.0],["2023-12-05",2.14,2.14,1.955,2.01,2317200.0],["2023-12-06",2.04,2.149,2.0,2.04,979400.0],["2023-12-07",2.03,2.08,2.0,2.04,809300.0],["2023-12-08",2.01,2.1,2.0,2.03,1325400.0],["2023-12-11",2.01,2.03,1.88,1.91,2996800.0],["2023-12-12",1.9,1.91,1.75,1.78,1815100.0],["2023-12-13",1.66,1.77,1.66,1.77,2307000.0],["2023-12-14",1.82,1.96,1.81,1.91,1778800.0],["2023-12-15",2.0,2.04,1.94,1.98,1228100.0],["2023-12-18",2.02,2.02,1.825,1.85,2247100.0],["2023-12-19",1.86,2.04,1.86,2.01,1597600.0],["2023-12-20",2.0,2.035,1.91,1.93,1733600.0],["2023-12-21",1.98,2.1,1.95,2.1,1783900.0],["2023-12-22",2.11,2.185,2.085,2.15,1350600.0],["2023-12-26",2.18,2.38,2.16,2.37,1475100.0],["2023-12-27",2.35,2.35,2.18,2.24,2160800.0],["2023-12-28",2.2,2.27,2.135,2.2,2754700.0],["2023-12-29",2.2,2.2,1.99,2.02,1736600.0],["2024-01-02",2.01,2.135,1.974,1.99,1705000.0],["2024-01-03",2.0,2.0,1.88,1.95,1406800.0],["2024-01-04",1.95,1.98,1.88,1.93,811600.0],["2024-01-05",1.91,1.97,1.89,1.97,1029300.0],["2024-01-08",1.94,1.94,1.85,1.89,959600.0],["2024-01-09",1.86,1.87,1.8,1.85,812400.0],["2024-01-10",1.83,1.84,1.72,1.74,1462000.0],["2024-01-11",1.76,1.78,1.6,1.6,1891000.0],["2024-01-12",1.6,1.63,1.51,1.51,1973400.0],["2024-01-16",1.5,1.51,1.435,1.44,1272500.0],["2024-01-17",1.42,1.42,1.32,1.36,2074700.0],["2024-01-18",1.37,1.37,1.21,1.24,1830600.0],["2024-01-19",1.2,1.205,1.113,1.2,1523900.0],["2024-01-22",1.27,1.39,1.18,1.39,2013300.0],["2024-01-23",1.43,1.45,1.31,1.37,1219100.0],["2024-01-24",1.38,1.4,1.24,1.24,1647600.0],["2024-01-25",1.24,1.3,1.2,1.3,1461800.0],["2024-01-26",1.32,1.32,1.23,1.28,1425800.0],["2024-01-29",1.28,1.39,1.25,1.39,1465000.0],["2024-01-30",1.38,1.38,1.28,1.32,1924800.0],["2024-01-31",1.29,1.37,1.28,1.32,4979000.0],["2024-02-01",1.36,1.385,1.29,1.36,884000.0],["2024-02-02",1.32,1.4,1.295,1.39,1368700.0],["2024-02-05",1.37,1.465,1.335,1.45,1390300.0],["2024-02-06",1.45,1.65,1.42,1.55,1637400.0],["2024-02-07",1.62,1.62,1.465,1.52,1153400.0],["2024-02-08",1.51,1.545,1.43,1.46,836800.0],["2024-02-09",1.5,1.5,1.4,1.42,799600.0],["2024-02-12",1.38,1.55,1.36,1.51,1196500.0],["2024-02-13",1.49,1.49,1.36,1.38,1813500.0],["2024-02-14",1.4,1.42,1.31,1.38,1583400.0],["2024-02-15",1.4,1.425,1.3,1.33,1162300.0],["2024-02-16",1.35,1.359,1.27,1.27,1038900.0],["2024-02-20",1.3,1.3,1.2,1.23,1790500.0],["2024-02-21",1.25,1.26,1.17,1.21,1133600.0],["2024-02-22",1.22,1.23,1.14,1.19,1250300.0],["2024-02-23",1.22,1.22,1.115,1.2,1063900.0],["2024-02-26",1.21,1.21,1.12,1.14,1596000.0],["2024-02-27",1.18,1.25,1.13,1.25,1914900.0],["2024-02-28",1.24,1.25,1.21,1.25,890100.0],["2024-02-29",1.26,1.32,1.26,1.3,861700.0],["2024-03-01",1.35,1.46,1.31,1.44,1914100.0],["2024-03-04",1.46,1.46,1.26,1.27,1634300.0],["2024-03-05",1.27,1.281,1.2,1.21,661400.0],["2024-03-06",1.21,1.33,1.21,1.28,1247900.0],["2024-03-07",1.29,1.33,1.22,1.24,583100.0],["2024-03-08",1.25,1.28,1.2,1.26,800600.0],["2024-03-11",1.26,1.32,1.23,1.28,1284400.0],["2024-03-12",1.27,1.28,1.17,1.23,1348300.0],["2024-03-13",1.23,1.25,1.18,1.19,825600.0],["2024-03-14",1.21,1.21,1.14,1.18,1162500.0],["2024-03-15",1.18,1.24,1.14,1.2,1551500.0],["2024-03-18",1.23,1.23,1.14,1.16,927400.0],["2024-03-19",1.16,1.16,1.13,1.16,633000.0],["2024-03-20",1.15,1.23,1.12,1.21,1328900.0],["2024-03-21",1.22,1.27,1.18,1.26,1485100.0],["2024-03-22",1.25,1.25,1.19,1.21,793000.0],["2024-03-25",1.22,1.229,1.16,1.19,769100.0],["2024-03-26",1.19,1.19,1.15,1.15,763200.0],["2024-03-27",1.17,1.235,1.15,1.19,3045200.0],["2024-03-28",1.21,1.21,1.16,1.18,742700.0],["2024-04-01",1.2,1.205,1.15,1.16,787300.0],["2024-04-02",1.15,1.18,1.14,1.17,752200.0],["2024-04-03",1.18,1.18,1.15,1.18,621000.0],["2024-04-04",1.19,1.23,1.16,1.17,1088500.0],["2024-04-05",1.19,1.19,1.15,1.18,747500.0],["2024-04-08",1.18,1.21,1.125,1.18,1155400.0],["2024-04-09",1.19,1.24,1.18,1.23,1087600.0],["2024-04-10",1.2,1.22,1.17,1.21,324000.0],["2024-04-11",1.2,1.23,1.17,1.23,522400.0],["2024-04-12",1.21,1.21,1.15,1.15,781200.0],["2024-04-15",1.16,1.17,1.1,1.12,1188800.0],["2024-04-16",1.1,1.13,1.08,1.12,786800.0],["2024-04-17",1.13,1.14,1.05,1.07,976200.0],["2024-04-18",1.05,1.12,1.05,1.11,718900.0],["2024-04-19",1.11,1.11,1.05,1.05,457200.0],["2024-04-22",1.07,1.1,1.05,1.09,488700.0],["2024-04-23",1.06,1.128,1.06,1.09,652100.0],["2024-04-24",1.13,1.14,1.09,1.13,659000.0],["2024-04-25",1.12,1.14,1.1,1.14,489400.0],["2024-04-26",1.15,1.19,1.14,1.18,526500.0],["2024-04-29",1.19,1.27,1.18,1.26,1195600.0],["2024-04-30",1.27,1.28,1.2,1.21,751500.0],["2024-05-01",1.22,1.39,1.21,1.31,1740800.0],["2024-05-02",1.31,1.365,1.25,1.33,909300.0],["2024-05-03",1.35,1.35,1.22,1.28,995600.0],["2024-05-06",1.3,1.36,1.28,1.34,1110700.0],["2024-05-07",1.32,1.36,1.27,1.32,756200.0],["2024-05-08",1.36,1.42,1.27,1.33,2700900.0],["2024-05-09",1.36,1.59,1.35,1.56,2165500.0],["2024-05-10",1.7,1.95,1.68,1.78,7002500.0],["2024-05-13",1.9,1.975,1.76,1.87,3618100.0],["2024-05-14",1.83,1.92,1.78,1.82,2019500.0],["2024-05-15",1.88,1.89,1.78,1.83,1182600.0],["2024-05-16",1.79,1.83,1.66,1.73,1570300.0],["2024-05-17",1.77,1.84,1.73,1.84,1024200.0],["2024-05-20",1.91,1.96,1.74,1.9,2438500.0],["2024-05-21",1.9,1.91,1.82,1.86,1492000.0],["2024-05-22",1.8,1.86,1.72,1.77,1195900.0],["2024-05-23",1.74,1.76,1.59,1.64,1253700.0],["2024-05-24",1.59,1.72,1.575,1.72,877100.0],["2024-05-28",1.74,1.775,1.67,1.73,884600.0],["2024-05-29",1.7,1.72,1.61,1.7,933500.0],["2024-05-30",1.71,1.78,1.67,1.71,605900.0],["2024-05-31",1.73,1.77,1.65,1.68,459300.0],["2024-06-03",1.7,1.7,1.61,1.62,392200.0],["2024-06-04",1.61,1.63,1.545,1.59,793800.0],["2024-06-05",1.54,1.57,1.5,1.53,1486700.0],["2024-06-06",1.53,1.58,1.52,1.55,400300.0],["2024-06-07",1.53,1.53,1.45,1.52,832900.0],["2024-06-10",1.48,1.49,1.45,1.48,507400.0],["2024-06-11",1.48,1.49,1.4,1.4,986900.0],["2024-06-12",1.39,1.48,1.35,1.44,1268500.0],["2024-06-13",1.43,1.47,1.39,1.4,627600.0],["2024-06-14",1.39,1.4,1.29,1.35,1048500.0],["2024-06-17",1.34,1.37,1.27,1.35,806400.0],["2024-06-18",1.33,1.359,1.26,1.26,763800.0],["2024-06-20",1.24,1.25,1.2,1.23,752300.0],["2024-06-21",1.24,1.29,1.18,1.26,1161300.0],["2024-06-24",1.26,1.28,1.2,1.2,465600.0],["2024-06-25",1.21,1.22,1.16,1.21,457500.0],["2024-06-26",1.21,1.26,1.2,1.21,784600.0],["2024-06-27",1.22,1.26,1.202,1.22,846100.0],["2024-06-28",1.24,1.27,1.22,1.25,571300.0],["2024-07-01",1.3,1.375,1.28,1.34,837000.0],["2024-07-02",1.39,1.39,1.24,1.32,1247700.0],["2024-07-03",1.33,1.35,1.3,1.31,551400.0],["2024-07-05",1.32,1.32,1.24,1.29,514700.0],["2024-07-08",1.26,1.33,1.25,1.31,422700.0],["2024-07-09",1.29,1.29,1.2,1.21,864600.0],["2024-07-10",1.21,1.24,1.18,1.19,667100.0],["2024-07-11",1.21,1.31,1.21,1.28,954100.0],["2024-07-12",1.33,1.335,1.29,1.33,676200.0],["2024-07-15",1.3,1.32,1.245,1.29,725300.0],["2024-07-16",1.27,1.38,1.25,1.36,756500.0],["2024-07-17",1.34,1.45,1.33,1.41,1260600.0],["2024-07-18",1.42,1.46,1.35,1.37,890200.0],["2024-07-19",1.37,1.4,1.335,1.37,492100.0],["2024-07-22",1.4,1.52,1.4,1.45,1147100.0],["2024-07-23",1.45,1.497,1.4,1.43,901700.0],["2024-07-24",1.4,1.44,1.31,1.37,1061400.0],["2024-07-25",1.32,1.37,1.3,1.33,830900.0],["2024-07-26",1.34,1.37,1.33,1.35,487200.0],["2024-07-29",1.32,1.38,1.3,1.38,919000.0],["2024-07-30",1.36,1.365,1.32,1.35,642800.0],["2024-07-31",1.34,1.38,1.33,1.36,682400.0],["2024-08-01",1.35,1.35,1.25,1.26,1188400.0],["2024-08-02",1.22,1.22,1.17,1.18,1405600.0],["2024-08-05",1.09,1.17,1.07,1.17,1437000.0],["2024-08-06",1.16,1.17,1.09,1.1,897000.0],["2024-08-07",1.15,1.22,1.105,1.13,1228900.0],["2024-08-08",1.1,1.2,1.1,1.2,554200.0],["2024-08-09",1.2,1.2,1.12,1.12,538800.0],["2024-08-12",1.16,1.18,1.11,1.12,562800.0],["2024-08-13",1.15,1.18,1.11,1.18,514600.0],["2024-08-14",1.16,1.165,1.11,1.16,437100.0],["2024-08-15",1.14,1.21,1.14,1.17,462000.0],["2024-08-16",1.16,1.18,1.15,1.17,415900.0],["2024-08-19",1.18,1.23,1.17,1.23,503200.0],["2024-08-20",1.23,1.24,1.18,1.2,391100.0],["2024-08-21",1.21,1.25,1.19,1.23,724100.0],["2024-08-22",1.21,1.22,1.16,1.19,632400.0],["2024-08-23",1.19,1.25,1.16,1.25,449400.0],["2024-08-26",1.24,1.25,1.22,1.22,253700.0],["2024-08-27",1.22,1.27,1.18,1.27,527800.0],["2024-08-28",1.24,1.24,1.17,1.17,376200.0],["2024-08-29",1.17,1.405,1.17,1.34,1966000.0],["2024-08-30",1.33,1.355,1.29,1.29,542700.0],["2024-09-03",1.26,1.27,1.16,1.21,1315500.0],["2024-09-04",1.2,1.24,1.18,1.19,365200.0],["2024-09-05",1.19,1.19,1.16,1.18,502300.0],["2024-09-06",1.2,1.2,1.15,1.15,724300.0],["2024-09-09",1.15,1.17,1.12,1.14,517100.0],["2024-09-10",1.15,1.17,1.095,1.11,1252700.0],["2024-09-11",1.17,1.28,1.15,1.27,1331400.0],["2024-09-12",1.27,1.27,1.19,1.19,705500.0],["2024-09-13",1.21,1.24,1.17,1.22,524800.0],["2024-09-16",1.23,1.255,1.18,1.2,885700.0],["2024-09-17",1.19,1.24,1.17,1.24,400800.0],["2024-09-18",1.24,1.285,1.22,1.23,586000.0],["2024-09-19",1.28,1.28,1.24,1.26,847200.0],["2024-09-20",1.38,1.42,1.31,1.37,3425300.0],["2024-09-23",1.42,1.7,1.41,1.68,5783100.0],["2024-09-24",1.7,1.78,1.5,1.53,2903500.0],["2024-09-25",1.53,1.57,1.25,1.55,1800600.0],["2024-09-26",1.54,1.695,1.54,1.69,1303200.0],["2024-09-27",1.74,1.765,1.61,1.63,2232600.0],["2024-09-30",1.65,1.685,1.57,1.61,1072700.0],["2024-10-01",1.58,1.675,1.52,1.59,1177800.0],["2024-10-02",1.59,1.69,1.564,1.63,1872900.0],["2024-10-03",1.6,1.63,1.56,1.62,781000.0],["2024-10-04",1.6,1.72,1.6,1.63,1067600.0],["2024-10-07",1.73,1.99,1.71,1.88,3866800.0],["2024-10-08",1.86,1.86,1.68,1.73,1533100.0],["2024-10-09",1.83,1.99,1.73,1.91,3789200.0],["2024-10-10",2.03,2.265,2.01,2.1,5216300.0],["2024-10-11",2.14,2.425,2.11,2.42,5195800.0],["2024-10-14",2.49,2.5,2.0,2.26,6037000.0],["2024-10-15",2.15,2.21,1.93,1.96,3282100.0],["2024-10-16",1.92,2.14,1.9,2.07,2460800.0],["2024-10-17",2.18,2.18,1.92,2.0,2442900.0],["2024-10-18",2.0,2.015,1.895,1.91,1293000.0],["2024-10-21",1.92,2.0,1.82,1.97,2739400.0],["2024-10-22",2.0,2.3,1.98,2.22,5418600.0],["2024-10-23",2.22,2.22,2.05,2.11,2250100.0],["2024-10-24",2.16,2.26,2.06,2.2,2942700.0],["2024-10-25",2.25,2.365,2.15,2.18,2523600.0],["2024-10-28",2.25,2.54,2.25,2.3,4736700.0],["2024-10-29",2.39,2.52,2.31,2.46,3208900.0],["2024-10-30",2.56,2.64,2.38,2.51,3769200.0],["2024-10-31",2.51,2.51,2.24,2.36,2266600.0],["2024-11-01",2.4,2.47,2.32,2.35,1130600.0],["2024-11-04",2.37,2.37,2.241,2.32,1220900.0],["2024-11-05",2.27,2.35,2.26,2.3,1300100.0],["2024-11-06",2.32,2.32,2.07,2.16,2331200.0],["2024-11-07",2.16,2.33,2.12,2.29,1647900.0],["2024-11-08",2.29,2.29,2.1,2.17,1635500.0],["2024-11-11",2.15,2.15,2.01,2.06,1588100.0],["2024-11-12",1.99,2.02,1.91,1.96,2679700.0],["2024-11-13",2.0,2.06,1.9,1.99,2036000.0],["2024-11-14",1.95,1.95,1.73,1.78,3360500.0],["2024-11-15",1.71,1.75,1.57,1.58,2468100.0],["2024-11-18",1.61,1.7,1.585,1.62,1827300.0],["2024-11-19",1.67,1.82,1.625,1.7,2116200.0],["2024-11-20",1.72,1.75,1.6,1.66,1806400.0],["2024-11-21",1.65,1.745,1.64,1.66,1089200.0],["2024-11-22",1.7,1.775,1.655,1.73,1613400.0],["2024-11-25",1.72,1.835,1.71,1.76,2033200.0],["2024-11-26",1.74,1.75,1.65,1.66,1331700.0],["2024-11-27",1.68,1.75,1.65,1.69,1357000.0],["2024-11-29",1.72,1.85,1.72,1.79,989700.0],["2024-12-02",1.76,1.8,1.71,1.74,1142900.0],["2024-12-03",1.73,1.77,1.685,1.73,1004500.0],["2024-12-04",1.7,1.725,1.62,1.63,1280100.0],["2024-12-05",1.65,1.675,1.59,1.62,967200.0],["2024-12-06",1.62,1.67,1.575,1.61,1023400.0],["2024-12-09",1.64,1.73,1.62,1.67,2446000.0],["2024-12-10",1.68,1.7,1.62,1.65,927800.0],["2024-12-11",1.65,1.67,1.61,1.63,1877800.0],["2024-12-12",1.63,1.65,1.56,1.56,1125100.0],["2024-12-13",1.55,1.58,1.465,1.48,2074000.0],["2024-12-16",1.48,1.5,1.42,1.45,961700.0],["2024-12-17",1.4,1.45,1.355,1.42,1136900.0],["2024-12-18",1.42,1.49,1.338,1.36,1468500.0],["2024-12-19",1.37,1.43,1.37,1.39,1158200.0],["2024-12-20",1.4,1.51,1.38,1.46,1478100.0],["2024-12-23",1.46,1.54,1.44,1.5,1409800.0],["2024-12-24",1.53,1.58,1.5,1.54,1000600.0],["2024-12-26",1.54,1.619,1.5,1.53,841200.0],["2024-12-27",1.52,1.55,1.45,1.49,1037900.0],["2024-12-30",1.47,1.51,1.44,1.45,1073100.0],["2024-12-31",1.46,1.51,1.415,1.46,910400.0],["2025-01-02",1.49,1.605,1.48,1.56,1211800.0],["2025-01-03",1.59,1.62,1.515,1.6,1123100.0],["2025-01-06",1.64,1.74,1.63,1.7,2086100.0],["2025-01-07",1.73,1.76,1.665,1.69,1269200.0],["2025-01-08",1.64,1.73,1.57,1.7,1879400.0],["2025-01-10",1.7,1.7,1.58,1.64,1350600.0],["2025-01-13",1.6,1.6,1.51,1.53,1174000.0],["2025-01-14",1.57,1.57,1.46,1.49,1112500.0],["2025-01-15",1.53,1.63,1.51,1.57,1563000.0],["2025-01-16",1.67,1.74,1.6,1.68,3728100.0],["2025-01-17",1.7,1.75,1.64,1.68,1374200.0],["2025-01-21",1.68,1.689,1.59,1.62,1394100.0],["2025-01-22",1.62,1.665,1.6,1.63,1245300.0],["2025-01-23",1.6,1.635,1.58,1.61,757600.0],["2025-01-24",1.63,1.69,1.6,1.62,1025300.0],["2025-01-27",1.6,1.618,1.5,1.55,1570600.0],["2025-01-28",1.54,1.557,1.465,1.51,1114100.0],["2025-01-29",1.53,1.55,1.48,1.51,719400.0],["2025-01-30",1.53,1.575,1.51,1.54,906200.0],["2025-01-31",1.56,1.57,1.49,1.53,1036400.0],["2025-02-03",1.47,1.51,1.41,1.49,1099400.0],["2025-02-04",1.49,1.59,1.485,1.55,1086800.0],["2025-02-05",1.55,1.61,1.51,1.51,922000.0],["2025-02-06",1.53,1.58,1.51,1.53,638000.0],["2025-02-07",1.56,1.56,1.47,1.5,1025400.0],["2025-02-10",1.5,1.51,1.45,1.49,871900.0],["2025-02-11",1.47,1.491,1.43,1.44,814900.0],["2025-02-12",1.42,1.495,1.42,1.45,1689100.0],["2025-02-13",1.46,1.54,1.445,1.54,653600.0],["2025-02-14",1.55,1.55,1.48,1.5,934600.0],["2025-02-18",1.48,1.52,1.44,1.49,796100.0],["2025-02-19",1.45,1.49,1.42,1.48,1156400.0],["2025-02-20",1.47,1.53,1.43,1.45,1126800.0],["2025-02-21",1.46,1.47,1.37,1.4,1116900.0],["2025-02-24",1.41,1.415,1.3,1.34,1578400.0],["2025-02-25",1.34,1.34,1.22,1.26,1965000.0],["2025-02-26",1.27,1.37,1.27,1.33,1633300.0],["2025-02-27",1.31,1.36,1.27,1.29,741100.0],["2025-02-28",1.28,1.3,1.24,1.3,613400.0],["2025-03-03",1.3,1.32,1.185,1.2,1080500.0],["2025-03-04",1.18,1.25,1.15,1.22,1040900.0],["2025-03-05",1.23,1.38,1.23,1.37,1365200.0],["2025-03-06",1.35,1.37,1.265,1.29,947200.0],["2025-03-07",1.29,1.34,1.261,1.31,1472600.0],["2025-03-10",1.18,1.275,1.18,1.23,1033500.0],["2025-03-11",1.23,1.33,1.22,1.33,908100.0],["2025-03-12",1.36,1.365,1.29,1.32,691500.0],["2025-03-13",1.33,1.35,1.295,1.34,423000.0],["2025-03-14",1.34,1.46,1.34,1.45,1279800.0],["2025-03-17",1.42,1.42,1.3,1.4,1951900.0],["2025-03-18",1.38,1.41,1.32,1.37,1147700.0],["2025-03-19",1.37,1.37,1.29,1.3,1434800.0],["2025-03-20",1.31,1.349,1.26,1.31,1395600.0],["2025-03-21",1.31,1.328,1.22,1.3,4568200.0],["2025-03-24",1.3,1.35,1.28,1.31,880400.0],["2025-03-25",1.31,1.38,1.31,1.38,536600.0],["2025-03-26",1.38,1.41,1.33,1.35,642000.0],["2025-03-27",1.35,1.36,1.31,1.36,439600.0],["2025-03-28",1.34,1.35,1.26,1.29,650300.0],["2025-03-31",1.28,1.3,1.22,1.27,617500.0],["2025-04-01",1.25,1.34,1.23,1.31,836500.0],["2025-04-02",1.31,1.355,1.3,1.32,869600.0],["2025-04-03",1.26,1.3,1.25,1.26,640700.0],["2025-04-04",1.25,1.26,1.14,1.19,1620900.0],["2025-04-07",1.13,1.25,1.09,1.18,2273100.0],["2025-04-08",1.26,1.26,1.09,1.11,1841800.0],["2025-04-09",1.12,1.22,1.08,1.19,1538200.0],["2025-04-10",1.18,1.22,1.15,1.2,905500.0],["2025-04-11",1.19,1.28,1.19,1.26,739800.0],["2025-04-14",1.29,1.368,1.29,1.34,1370900.0],["2025-04-15",1.34,1.355,1.3,1.31,591700.0],["2025-04-16",1.32,1.38,1.29,1.35,880200.0],["2025-04-17",1.34,1.345,1.28,1.32,657500.0],["2025-04-21",1.38,1.46,1.36,1.4,7483300.0],["2025-04-22",1.65,1.67,1.44,1.46,29951400.0],["2025-04-23",1.47,1.52,1.42,1.45,3552400.0],["2025-04-24",1.45,1.61,1.411,1.6,3935100.0],["2025-04-25",1.56,1.59,1.5,1.56,1955900.0],["2025-04-28",1.54,1.54,1.441,1.49,1500600.0],["2025-04-29",1.47,1.485,1.42,1.44,1029000.0],["2025-04-30",1.42,1.5,1.371,1.48,1256600.0],["2025-05-01",1.47,1.515,1.41,1.45,1085900.0],["2025-05-02",1.46,1.495,1.43,1.45,1127100.0],["2025-05-05",1.44,1.45,1.38,1.38,1231100.0],["2025-05-06",1.38,1.455,1.37,1.42,911700.0],["2025-05-07",1.42,1.468,1.395,1.42,1144900.0],["2025-05-08",1.43,1.47,1.41,1.44,934000.0],["2025-05-09",1.47,1.679,1.462,1.61,4656100.0],["2025-05-12",1.69,1.698,1.605,1.63,1974000.0],["2025-05-13",1.64,1.66,1.6,1.64,1270700.0],["2025-05-14",1.65,1.65,1.56,1.59,1236000.0],["2025-05-15",1.58,1.63,1.53,1.62,1288300.0],["2025-05-16",1.62,1.639,1.57,1.61,867100.0],["2025-05-19",1.6,1.665,1.573,1.66,918000.0],["2025-05-20",1.67,1.69,1.63,1.64,1331800.0],["2025-05-21",1.64,1.69,1.6,1.61,1198800.0],["2025-05-22",1.62,1.65,1.57,1.62,935900.0],["2025-05-23",1.61,1.83,1.61,1.75,5676600.0],["2025-05-27",1.77,1.86,1.74,1.8,4229400.0],["2025-05-28",1.81,1.85,1.76,1.82,3447500.0],["2025-05-29",1.93,1.935,1.75,1.77,2744300.0],["2025-05-30",1.78,1.799,1.64,1.65,2846600.0],["2025-06-02",1.69,1.7,1.52,1.52,3268200.0],["2025-06-03",1.54,1.61,1.49,1.57,2649200.0],["2025-06-04",1.62,1.63,1.55,1.6,2336100.0],["2025-06-05",1.61,1.7,1.57,1.68,1960500.0],["2025-06-06",1.7,1.72,1.64,1.71,1576900.0],["2025-06-09",1.72,1.86,1.69,1.85,3122300.0],["2025-06-10",1.84,1.84,1.75,1.8,1994900.0],["2025-06-11",1.82,1.82,1.72,1.72,1695700.0],["2025-06-12",1.72,1.79,1.68,1.74,1442200.0],["2025-06-13",1.73,1.82,1.7,1.75,1020000.0],["2025-06-16",1.81,1.89,1.77,1.88,2300600.0],["2025-06-17",1.87,1.94,1.845,1.9,1728600.0],["2025-06-18",1.93,1.99,1.9,1.94,1758900.0],["2025-06-20",1.96,1.99,1.86,1.92,2081300.0],["2025-06-23",1.87,1.9,1.77,1.78,2126400.0],["2025-06-24",1.85,1.88,1.795,1.86,1521400.0],["2025-06-25",1.87,1.88,1.78,1.8,1130500.0],["2025-06-26",1.81,1.94,1.8,1.93,1329000.0],["2025-06-27",1.96,1.96,1.86,1.88,2097700.0],["2025-06-30",1.92,1.98,1.87,1.96,1368100.0],["2025-07-01",1.96,2.035,1.92,2.03,1638600.0],["2025-07-02",2.17,2.3,2.12,2.23,4061700.0],["2025-07-03",2.23,2.288,2.15,2.21,1317900.0],["2025-07-07",2.21,2.27,2.14,2.27,1835700.0],["2025-07-08",2.25,2.35,2.181,2.35,1838100.0],["2025-07-09",2.35,2.41,2.301,2.39,1286100.0],["2025-07-10",2.5,2.79,2.43,2.73,7595200.0],["2025-07-11",2.91,2.925,2.76,2.85,4422200.0],["2025-07-14",2.9,2.95,2.57,2.78,6005900.0],["2025-07-15",2.56,2.79,2.52,2.76,3215800.0],["2025-07-16",2.72,2.728,2.6,2.69,2625000.0],["2025-07-17",2.54,2.7,2.44,2.61,2793300.0],["2025-07-18",2.72,2.75,2.64,2.7,1871300.0],["2025-07-21",2.75,2.8,2.6,2.61,1759700.0],["2025-07-22",2.63,2.67,2.53,2.66,1735000.0],["2025-07-23",2.65,2.74,2.553,2.72,1828500.0],["2025-07-24",2.72,2.86,2.62,2.67,2474200.0],["2025-07-25",2.68,2.72,2.58,2.64,879400.0],["2025-07-28",2.62,2.638,2.52,2.6,1236500.0],["2025-07-29",2.61,2.7,2.57,2.59,1674100.0],["2025-07-30",2.59,2.617,2.45,2.45,1359300.0],["2025-07-31",2.33,2.43,2.32,2.37,1809400.0],["2025-08-01",2.27,2.31,2.2,2.29,1467700.0],["2025-08-04",2.31,2.52,2.31,2.49,1900900.0],["2025-08-05",2.54,2.57,2.45,2.55,1038200.0],["2025-08-06",2.56,2.58,2.48,2.51,1383400.0],["2025-08-07",2.57,2.69,2.53,2.68,1949900.0],["2025-08-08",2.71,2.91,2.59,2.84,2660300.0],["2025-08-11",3.0,3.045,2.78,2.81,3837300.0],["2025-08-12",2.83,2.83,2.64,2.77,2896400.0],["2025-08-13",2.76,2.786,2.64,2.74,1472800.0],["2025-08-14",2.79,2.945,2.71,2.87,1984700.0],["2025-08-15",2.89,3.085,2.83,2.94,3027000.0],["2025-08-18",2.98,2.988,2.88,2.92,1144200.0],["2025-08-19",2.9,2.916,2.71,2.74,1465700.0],["2025-08-20",2.74,2.79,2.661,2.79,1036000.0],["2025-08-21",2.73,2.77,2.683,2.76,1140000.0],["2025-08-22",2.77,2.85,2.7,2.84,890800.0],["2025-08-25",2.85,2.905,2.74,2.85,1227300.0],["2025-08-26",2.85,2.91,2.83,2.86,778100.0],["2025-08-27",2.88,2.985,2.805,2.96,1572400.0],["2025-08-28",2.99,3.13,2.91,2.94,2648700.0],["2025-08-29",2.93,2.965,2.87,2.94,1196200.0],["2025-09-02",2.82,2.89,2.74,2.86,1917200.0],["2025-09-03",2.88,2.93,2.85,2.87,730500.0],["2025-09-04",2.89,2.91,2.805,2.87,932000.0],["2025-09-05",2.84,3.075,2.84,3.07,2408600.0],["2025-09-08",3.07,3.114,2.95,2.95,1823700.0],["2025-09-09",2.91,2.95,2.77,2.8,2068000.0],["2025-09-10",2.79,2.905,2.787,2.85,1170200.0],["2025-09-11",2.84,2.96,2.8,2.89,1131700.0],["2025-09-12",2.9,2.96,2.86,2.9,821900.0],["2025-09-15",2.93,3.085,2.89,3.07,1824800.0],["2025-09-16",3.11,3.11,2.91,2.94,1840900.0],["2025-09-17",2.92,3.015,2.84,2.91,1991200.0],["2025-09-18",2.93,3.0,2.89,2.96,1755400.0],["2025-09-19",2.94,3.07,2.94,3.05,2601300.0],["2025-09-22",3.05,3.18,2.97,3.15,3813800.0],["2025-09-23",3.17,3.18,2.88,2.88,3569900.0],["2025-09-24",3.09,3.57,3.07,3.46,10829900.0],["2025-09-25",3.55,3.79,3.31,3.78,12538700.0],["2025-09-26",3.82,4.08,3.65,3.75,5287000.0],["2025-09-29",3.84,3.885,3.36,3.39,5180700.0],["2025-09-30",3.41,3.47,3.26,3.37,2768200.0],["2025-10-01",3.5,3.92,3.5,3.81,4623900.0],["2025-10-02",3.82,3.94,3.74,3.79,3885500.0],["2025-10-03",3.8,4.26,3.72,4.1,6570400.0],["2025-10-06",4.34,4.45,4.07,4.18,5705800.0],["2025-10-07",4.4,4.4,4.02,4.16,3359000.0],["2025-10-08",4.18,4.555,4.17,4.51,5210200.0],["2025-10-09",4.72,4.781,4.3,4.41,4652300.0],["2025-10-10",4.65,4.92,4.36,4.51,6863200.0],["2025-10-13",4.76,5.3,4.71,5.26,8378600.0],["2025-10-14",5.19,5.24,4.68,5.21,7689800.0],["2025-10-15",5.32,5.355,4.98,5.12,5068500.0],["2025-10-16",5.58,6.4,5.316,5.39,15887600.0],["2025-10-17",4.385,4.42,3.85,4.3,45068300.0],["2025-10-20",4.5,4.51,4.16,4.31,9124900.0],["2025-10-21",4.31,4.31,4.0,4.21,6204000.0],["2025-10-22",4.2,4.25,3.78,4.23,7301200.0],["2025-10-23",4.12,4.375,4.07,4.11,4317200.0],["2025-10-24",4.19,4.29,4.084,4.22,4290700.0],["2025-10-27",4.11,4.14,3.735,3.92,5446900.0],["2025-10-28",3.54,3.97,3.51,3.86,5208000.0],["2025-10-29",3.81,3.99,3.72,3.8,3569700.0],["2025-10-30",3.82,3.9,3.68,3.82,3504500.0],["2025-10-31",3.99,4.01,3.7,3.78,2700200.0],["2025-11-03",3.77,3.78,3.51,3.58,3145500.0],["2025-11-04",3.3,3.52,3.23,3.24,5337400.0],["2025-11-05",3.27,3.355,3.24,3.29,3360600.0],["2025-11-06",3.37,3.465,3.24,3.29,3135400.0],["2025-11-07",3.23,3.4,3.15,3.33,3077600.0],["2025-11-10",3.42,3.6,3.4,3.56,2996800.0],["2025-11-11",3.53,3.53,3.15,3.19,5110300.0],["2025-11-12",3.12,3.41,3.11,3.37,4237300.0],["2025-11-13",3.4,3.429,3.11,3.18,2974900.0],["2025-11-14",2.97,3.28,2.91,3.26,4353400.0],["2025-11-17",3.61,3.78,3.415,3.44,6846300.0],["2025-11-18",3.46,3.735,3.414,3.68,4976300.0],["2025-11-19",3.91,4.15,3.7,4.09,6642000.0],["2025-11-20",4.36,4.422,3.77,3.84,5559900.0],["2025-11-21",3.73,3.84,3.55,3.78,3387700.0],["2025-11-24",3.78,3.945,3.73,3.93,2275400.0],["2025-11-25",3.96,4.0,3.782,3.98,1946900.0],["2025-11-26",4.02,4.12,3.98,4.12,1379700.0],["2025-11-28",4.13,4.26,4.08,4.19,1298100.0],["2025-12-01",4.03,4.375,4.02,4.22,2735800.0],["2025-12-02",4.22,4.475,4.125,4.45,3397000.0],["2025-12-03",4.47,4.7,4.27,4.6,3573300.0],["2025-12-04",4.53,4.785,4.482,4.72,3792900.0],["2025-12-05",4.76,4.787,4.55,4.56,2498400.0],["2025-12-08",4.55,4.77,4.42,4.71,3204800.0],["2025-12-09",4.8,4.93,4.61,4.85,3161700.0],["2025-12-10",4.77,4.872,4.6,4.71,1779500.0],["2025-12-11",4.75,4.865,4.66,4.82,2322300.0],["2025-12-12",4.85,4.87,4.45,4.62,1959500.0],["2025-12-15",4.75,5.1,4.7,4.79,8606500.0],["2025-12-16",4.7,4.835,4.615,4.68,2605600.0],["2025-12-17",4.85,4.99,4.75,4.76,5092500.0],["2025-12-18",4.71,5.15,4.71,5.09,6406000.0],["2025-12-19",5.05,5.23,4.96,5.11,18532200.0],["2025-12-22",5.14,5.245,5.0,5.04,2524200.0],["2025-12-23",5.03,5.11,4.885,4.94,2610000.0],["2025-12-24",4.88,4.989,4.76,4.83,1085100.0],["2025-12-26",4.85,4.85,4.52,4.55,2171700.0],["2025-12-29",4.62,4.81,4.45,4.64,2195600.0],["2025-12-30",4.67,4.71,4.515,4.54,2839800.0],["2025-12-31",4.54,4.59,4.455,4.47,1013200.0],["2026-01-02",4.59,4.78,4.505,4.78,2193600.0],["2026-01-05",4.88,4.93,4.735,4.84,3106200.0],["2026-01-06",4.92,5.235,4.92,5.15,4158900.0],["2026-01-07",5.11,5.33,5.03,5.25,2752500.0],["2026-01-08",5.18,5.23,5.08,5.22,2104500.0],["2026-01-09",5.2,5.22,4.89,4.97,2468800.0],["2026-01-12",5.0,5.285,4.92,5.13,5137400.0],["2026-01-13",5.35,5.4,5.17,5.26,2762900.0],["2026-01-14",5.26,5.39,5.042,5.27,2995500.0],["2026-01-15",5.26,5.29,5.05,5.13,2668300.0],["2026-01-16",5.05,5.1,4.86,5.1,2666100.0],["2026-01-20",4.98,5.081,4.75,4.88,3409400.0],["2026-01-21",4.91,5.045,4.805,4.94,2757400.0],["2026-01-22",4.97,5.21,4.95,5.17,3110600.0],["2026-01-23",5.19,5.66,5.07,5.65,4562700.0],["2026-01-26",5.99,6.0,5.19,5.26,5670600.0],["2026-01-27",5.41,5.565,5.32,5.54,3054700.0],["2026-01-28",5.76,5.81,5.23,5.57,4624600.0],["2026-01-29",5.41,5.43,4.78,4.83,5266900.0],["2026-01-30",4.55,4.655,4.26,4.34,3953100.0],["2026-02-02",4.44,4.6,4.38,4.4,3090700.0],["2026-02-03",4.6,4.775,4.45,4.72,3513000.0],["2026-02-04",4.75,4.75,4.24,4.35,3253700.0],["2026-02-05",4.21,4.3,3.97,3.99,3318500.0],["2026-02-06",4.2,4.4,4.11,4.38,2482000.0],["2026-02-09",4.38,4.42,4.26,4.38,2897400.0],["2026-02-10",4.37,4.4,4.16,4.16,2268400.0],["2026-02-11",4.22,4.32,4.1,4.21,2022600.0],["2026-02-12",4.2,4.24,3.91,4.03,2992200.0],["2026-02-13",4.03,4.17,3.95,4.12,2008300.0],["2026-02-17",4.09,4.115,3.88,4.05,2061000.0],["2026-02-18",4.08,4.24,4.041,4.21,1490900.0],["2026-02-19",4.17,4.29,4.051,4.27,1223800.0],["2026-02-20",4.26,4.38,4.22,4.38,1902800.0],["2026-02-23",4.35,4.525,4.255,4.48,1911400.0],["2026-02-24",4.5,4.86,4.48,4.77,2569800.0],["2026-02-25",4.95,4.96,4.69,4.72,2407900.0],["2026-02-26",4.75,4.78,4.545,4.6,2898800.0],["2026-02-27",4.54,4.67,4.485,4.67,2043600.0],["2026-03-02",4.35,4.78,4.309,4.72,1972700.0],["2026-03-03",4.38,4.575,4.285,4.37,1947500.0],["2026-03-04",4.46,4.545,4.355,4.45,2291000.0],["2026-03-05",4.38,4.41,4.08,4.2,2003900.0],["2026-03-06",4.1,4.37,4.06,4.3,1460300.0],["2026-03-09",4.32,4.485,4.13,4.45,1612900.0],["2026-03-10",4.47,4.665,4.431,4.51,1335400.0],["2026-03-11",4.46,4.527,4.35,4.46,1111100.0],["2026-03-12",4.45,4.468,4.27,4.35,970100.0],["2026-03-13",4.35,4.44,4.225,4.27,1224600.0],["2026-03-16",4.27,4.276,3.88,4.05,3744200.0],["2026-03-17",4.08,4.158,4.04,4.12,1567200.0],["2026-03-18",4.06,4.1,3.93,3.95,1583600.0],["2026-03-19",3.78,3.8,3.56,3.68,2250800.0],["2026-03-20",3.6,3.66,3.34,3.38,6290700.0],["2026-03-23",3.25,3.659,3.23,3.6,2273600.0],["2026-03-24",3.64,3.75,3.545,3.69,1522100.0],["2026-03-25",3.74,3.875,3.7,3.71,1448500.0],["2026-03-26",3.61,3.68,3.485,3.5,1432900.0],["2026-03-27",3.49,3.595,3.47,3.52,1320100.0],["2026-03-30",3.64,3.7,3.16,3.23,2641200.0],["2026-03-31",3.37,3.585,3.3,3.41,2006800.0],["2026-04-01",3.5,3.59,3.445,3.45,2059400.0],["2026-04-02",3.33,3.535,3.271,3.4,1694800.0],["2026-04-06",3.25,3.49,3.25,3.39,1345100.0],["2026-04-07",3.39,3.425,3.245,3.42,1627800.0],["2026-04-08",3.67,3.69,3.46,3.47,2535100.0],["2026-04-09",3.5,3.525,3.355,3.37,824700.0],["2026-04-10",3.38,3.51,3.37,3.42,1226600.0],["2026-04-13",3.35,3.56,3.33,3.52,1315000.0],["2026-04-14",3.56,3.6,3.49,3.49,1171200.0],["2026-04-15",3.51,3.685,3.505,3.65,1499100.0],["2026-04-16",3.7,3.94,3.64,3.92,3884600.0],["2026-04-17",4.01,4.08,3.791,3.82,2427400.0],["2026-04-20",3.73,3.895,3.72,3.8,1556700.0],["2026-04-21",3.77,3.77,3.505,3.54,2233200.0],["2026-04-22",3.65,3.895,3.62,3.88,2601300.0],["2026-04-23",3.79,3.87,3.642,3.73,1506300.0],["2026-04-24",3.77,3.825,3.73,3.76,1286300.0],["2026-04-27",3.76,3.94,3.75,3.93,1698100.0],["2026-04-28",3.83,3.84,3.605,3.73,1601500.0],["2026-04-29",3.78,3.781,3.63,3.7,996300.0],["2026-04-30",3.72,3.95,3.72,3.86,1979400.0],["2026-05-01",3.9,3.979,3.815,3.96,1534400.0],["2026-05-04",3.9,4.01,3.79,3.81,1571400.0],["2026-05-05",3.9,3.91,3.77,3.8,987000.0],["2026-05-06",3.9,4.05,3.851,4.03,1729100.0],["2026-05-07",4.1,4.175,3.91,3.91,1812200.0],["2026-05-08",4.0,4.03,3.881,3.93,1251700.0],["2026-05-11",3.89,4.215,3.89,4.12,2321700.0],["2026-05-12",4.03,4.41,3.933,4.34,3208200.0],["2026-05-13",4.31,4.4,3.98,4.07,2215700.0],["2026-05-14",4.0,4.038,3.931,3.99,1897100.0],["2026-05-15",3.88,3.88,3.73,3.85,1790700.0],["2026-05-18",3.85,3.869,3.55,3.64,2221200.0],["2026-05-19",3.6,3.675,3.525,3.58,1303900.0],["2026-05-20",3.65,3.67,3.525,3.61,1587500.0],["2026-05-21",3.55,3.69,3.52,3.67,1218400.0],["2026-05-22",3.72,3.78,3.643,3.72,1679400.0],["2026-05-26",3.78,3.965,3.77,3.85,2079100.0],["2026-05-27",3.8,3.92,3.71,3.87,1591400.0],["2026-05-28",3.85,4.0,3.815,3.98,1557800.0],["2026-05-29",3.97,4.065,3.875,4.02,1409600.0],["2026-06-01",3.92,4.16,3.9,4.11,1672900.0],["2026-06-02",4.13,4.305,4.08,4.15,2095700.0],["2026-06-03",4.07,4.11,3.895,3.93,1559000.0],["2026-06-04",3.89,3.905,3.83,3.86,976900.0],["2026-06-05",3.78,3.805,3.41,3.47,2299700.0],["2026-06-08",3.55,3.55,3.42,3.42,1215800.0],["2026-06-09",3.45,3.51,3.245,3.41,1365600.0],["2026-06-10",3.33,3.41,3.255,3.28,1186100.0],["2026-06-11",3.35,3.46,3.252,3.44,1466000.0],["2026-06-12",3.48,3.62,3.471,3.58,1651400.0],["2026-06-15",3.61,3.72,3.49,3.57,2106600.0],["2026-06-16",3.57,3.605,3.5,3.51,2439200.0],["2026-06-17",3.55,3.59,3.435,3.49,2387100.0],["2026-06-18",3.52,3.57,3.37,3.41,5204200.0],["2026-06-22",3.42,3.455,3.36,3.36,1337500.0],["2026-06-23",3.3,3.365,3.17,3.2,1469000.0],["2026-06-24",3.11,3.18,3.05,3.11,1378800.0],["2026-06-25",3.13,3.14,2.9,2.93,1938600.0],["2026-06-26",2.89,2.927,2.81,2.82,1878400.0],["2026-06-29",2.82,2.875,2.7,2.79,2206800.0],["2026-06-30",2.8,2.85,2.75,2.75,2140136.0],["2026-07-06",2.71,2.7545,2.65,2.68,1434738.151375],["2026-07-07",2.66,2.66,2.46,2.48,2024535.880923],["2026-07-08",2.45,2.57,2.42,2.52,2049310.187643],["2026-07-09",2.51,2.565,2.5,2.54,1206839.725036],["2026-07-10",2.56,2.57,2.445,2.46,2333349.716961],["2026-07-13",2.45,2.46,2.275,2.29,1654558.315008],["2026-07-14",2.3,2.395,2.3,2.31,1625917.477912],["2026-07-22",2.31,2.33,2.27,2.3,1264178.709007],["2026-07-23",2.28,2.305,2.16,2.17,1346155.665611],["2026-07-24",2.18,2.24,2.1,2.12,903145.517623],["2026-07-27",2.15,2.2,2.1,2.13,1971975.077778],["2026-07-28",2.13,2.14,1.96,2.02,1925250.563621],["2026-07-29",2,2.05,1.91,1.93,2215653.565622],["2026-08-05",2.27,2.2938,2.2,2.25,1291376.620386],["2026-08-06",2.22,2.28,2.17,2.27,1063091.910841],["2026-08-07",2.3,2.405,2.3,2.37,1620481.634319],["2026-08-10",2.61,2.6748,2.475,2.53,3283891.877005],["2026-08-11",2.54,2.54,2.42,2.45,1721837.420174],["2026-08-12",2.47,2.475,2.375,2.41,1115465.869432]]}