{"t":"TE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-01-10",9.78,9.84,9.78,9.82,1234600.0],["2020-01-13",9.82,9.82,9.82,9.82,0.0],["2020-01-14",9.84,9.84,9.84,9.84,243300.0],["2020-01-15",10.23,10.23,9.85,9.92,165300.0],["2020-01-16",9.875,9.9,9.87,9.9,108400.0],["2020-01-17",9.95,9.95,9.94,9.94,600.0],["2020-01-21",9.88,9.9,9.88,9.88,65500.0],["2020-01-22",9.88,9.88,9.87,9.87,29800.0],["2020-01-23",9.88,9.88,9.88,9.88,100100.0],["2020-01-24",9.88,9.9,9.88,9.89,287000.0],["2020-01-27",9.885,9.885,9.88,9.88,226300.0],["2020-01-28",9.88,9.9,9.87,9.88,139600.0],["2020-01-29",9.895,9.9,9.89,9.89,101000.0],["2020-01-30",9.9,9.9,9.89,9.89,25200.0],["2020-01-31",9.9,9.94,9.9,9.94,136400.0],["2020-02-03",10.29,10.29,9.92,9.94,10800.0],["2020-02-04",9.92,9.95,9.92,9.95,106500.0],["2020-02-05",9.95,9.95,9.95,9.95,0.0],["2020-02-06",9.927,9.927,9.927,9.927,300.0],["2020-02-07",9.927,9.927,9.927,9.927,0.0],["2020-02-10",9.95,9.95,9.88,9.93,103200.0],["2020-02-11",9.9,9.92,9.9,9.92,802100.0],["2020-02-12",9.9,10.0,9.9,9.93,510800.0],["2020-02-13",9.93,9.95,9.91,9.92,620800.0],["2020-02-14",9.92,9.92,9.91,9.91,24000.0],["2020-02-18",9.925,9.93,9.9,9.91,45400.0],["2020-02-19",9.9,9.925,9.9,9.925,21700.0],["2020-02-20",9.95,9.95,9.95,9.95,100.0],["2020-02-21",9.95,10.0,9.9,9.95,56300.0],["2020-02-24",9.95,9.95,9.91,9.93,343000.0],["2020-02-25",9.92,9.94,9.91,9.91,88700.0],["2020-02-26",9.91,9.95,9.88,9.91,859100.0],["2020-02-27",9.9,9.95,9.89,9.92,79500.0],["2020-02-28",9.88,9.93,9.88,9.92,30100.0],["2020-03-02",9.95,9.95,9.88,9.93,4500.0],["2020-03-03",9.88,9.88,9.88,9.88,400.0],["2020-03-04",9.88,9.88,9.88,9.88,200.0],["2020-03-05",9.88,9.9,9.88,9.9,35600.0],["2020-03-06",9.88,9.88,9.88,9.88,25200.0],["2020-03-09",9.7,9.89,9.7,9.89,12400.0],["2020-03-10",9.86,9.91,9.86,9.86,1800.0],["2020-03-11",9.86,9.9,9.85,9.85,334900.0],["2020-03-12",9.91,9.91,9.5,9.75,152500.0],["2020-03-13",9.75,9.81,9.63,9.67,28200.0],["2020-03-16",9.87,9.87,9.55,9.55,111500.0],["2020-03-17",9.51,9.51,9.3,9.4,609600.0],["2020-03-18",9.35,9.45,9.25,9.25,22800.0],["2020-03-19",9.25,9.27,9.25,9.26,150100.0],["2020-03-20",9.7,9.7,9.5,9.5,700.0],["2020-03-23",9.27,9.45,9.27,9.4,5900.0],["2020-03-24",9.27,9.375,9.25,9.37,929500.0],["2020-03-25",9.45,9.45,9.25,9.45,34300.0],["2020-03-26",9.5,9.56,9.5,9.51,27200.0],["2020-03-27",9.51,9.51,9.51,9.51,0.0],["2020-03-30",9.7,9.7,9.7,9.7,300.0],["2020-03-31",9.79,9.79,9.58,9.6,75600.0],["2020-04-01",9.54,9.61,9.54,9.61,300.0],["2020-04-02",9.49,9.84,9.49,9.7,573400.0],["2020-04-03",9.63,9.7,9.54,9.63,4900.0],["2020-04-06",9.83,9.83,9.68,9.7,72600.0],["2020-04-07",9.7,9.7,9.7,9.7,0.0],["2020-04-08",9.75,9.78,9.59,9.66,16200.0],["2020-04-09",9.7,9.7,9.7,9.7,100.0],["2020-04-13",9.53,9.7,9.53,9.7,300.0],["2020-04-14",9.83,9.83,9.67,9.75,2500.0],["2020-04-15",9.39,9.81,9.39,9.7,5200.0],["2020-04-16",10.0,10.0,9.65,9.65,3500.0],["2020-04-17",9.79,9.79,9.6,9.69,4600.0],["2020-04-20",9.41,9.67,9.41,9.67,1200.0],["2020-04-21",9.39,9.68,9.39,9.68,900.0],["2020-04-22",9.7,9.7,9.7,9.7,100.0],["2020-04-23",9.79,9.89,9.7,9.7,56100.0],["2020-04-24",9.61,9.7,9.61,9.69,166200.0],["2020-04-27",9.65,9.7,9.65,9.67,2100.0],["2020-04-28",9.75,9.75,9.67,9.67,353000.0],["2020-04-29",9.64,9.75,9.64,9.7,1020800.0],["2020-04-30",9.75,9.75,9.66,9.66,200.0],["2020-05-01",9.62,9.7,9.62,9.65,81300.0],["2020-05-04",9.7,9.7,9.67,9.7,72700.0],["2020-05-05",9.84,9.89,9.67,9.72,415600.0],["2020-05-06",9.72,9.72,9.66,9.68,681900.0],["2020-05-07",9.68,9.68,9.68,9.68,0.0],["2020-05-08",9.84,9.84,9.66,9.68,3900.0],["2020-05-11",9.68,9.68,9.68,9.68,0.0],["2020-05-12",9.69,9.75,9.69,9.69,252200.0],["2020-05-13",9.67,9.67,9.67,9.67,100.0],["2020-05-14",9.693,9.72,9.67,9.71,34500.0],["2020-05-15",9.84,9.84,9.66,9.66,10900.0],["2020-05-18",9.66,9.66,9.66,9.66,0.0],["2020-05-19",9.66,9.66,9.66,9.66,0.0],["2020-05-20",9.79,9.79,9.66,9.66,1600.0],["2020-05-21",9.65,9.65,9.65,9.65,400.0],["2020-05-22",9.65,9.65,9.65,9.65,200.0],["2020-05-26",9.65,9.65,9.65,9.65,0.0],["2020-05-27",9.65,9.8,9.65,9.8,500.0],["2020-05-28",9.61,9.75,9.61,9.72,900.0],["2020-05-29",9.54,9.85,9.54,9.73,184200.0],["2020-06-01",9.68,9.76,9.68,9.76,400.0],["2020-06-02",9.7,9.79,9.7,9.73,4200.0],["2020-06-03",9.75,9.77,9.75,9.76,309200.0],["2020-06-04",9.76,9.76,9.76,9.76,0.0],["2020-06-05",9.81,9.81,9.77,9.77,100000.0],["2020-06-08",9.77,9.77,9.77,9.77,0.0],["2020-06-09",9.59,9.775,9.59,9.75,800.0],["2020-06-10",9.62,9.85,9.62,9.75,335800.0],["2020-06-11",9.74,9.8,9.74,9.785,34300.0],["2020-06-12",9.62,9.81,9.62,9.79,991100.0],["2020-06-15",9.79,9.82,9.79,9.82,500.0],["2020-06-16",9.69,9.82,9.69,9.82,328300.0],["2020-06-17",9.71,9.81,9.71,9.81,53600.0],["2020-06-18",9.72,9.82,9.72,9.81,209700.0],["2020-06-19",9.91,9.91,9.81,9.81,150600.0],["2020-06-22",9.79,9.88,9.79,9.88,27500.0],["2020-06-23",9.88,9.88,9.82,9.82,19500.0],["2020-06-24",9.79,9.92,9.77,9.82,13100.0],["2020-06-25",9.8,9.85,9.8,9.83,7800.0],["2020-06-26",9.8,9.82,9.77,9.8,737000.0],["2020-06-29",9.8,9.85,9.8,9.82,201100.0],["2020-06-30",9.77,9.89,9.77,9.85,78000.0],["2020-07-01",9.81,9.81,9.81,9.81,400.0],["2020-07-02",9.9,10.07,9.9,9.94,586300.0],["2020-07-06",9.91,9.95,9.87,9.89,86600.0],["2020-07-07",9.9,9.91,9.9,9.9,10800.0],["2020-07-08",9.9,9.97,9.89,9.89,54000.0],["2020-07-09",9.9,9.95,9.9,9.95,1100.0],["2020-07-10",9.93,10.03,9.91,10.03,236900.0],["2020-07-13",9.91,10.07,9.91,10.0,29400.0],["2020-07-14",10.04,10.15,10.0,10.15,104300.0],["2020-07-15",10.02,10.13,10.02,10.13,3200.0],["2020-07-16",10.1,10.12,10.09,10.09,7900.0],["2020-07-17",10.06,10.12,10.06,10.06,84200.0],["2020-07-20",10.06,10.08,10.05,10.05,167600.0],["2020-07-21",10.08,10.08,10.05,10.08,2500.0],["2020-07-22",10.05,10.08,10.05,10.05,16500.0],["2020-07-23",10.05,10.08,10.05,10.08,151900.0],["2020-07-24",10.05,10.08,10.05,10.05,99200.0],["2020-07-27",10.06,10.1,10.03,10.1,173800.0],["2020-07-28",10.07,10.11,10.06,10.11,81600.0],["2020-07-29",10.05,10.12,10.05,10.12,7700.0],["2020-07-30",10.07,10.12,10.03,10.05,236700.0],["2020-07-31",10.03,10.08,10.02,10.08,100700.0],["2020-08-03",10.11,10.11,10.01,10.01,43100.0],["2020-08-04",10.0,10.05,10.0,10.05,2100.0],["2020-08-05",10.05,10.05,9.97,9.97,14200.0],["2020-08-06",9.97,9.97,9.97,9.97,725200.0],["2020-08-07",9.97,9.97,9.97,9.97,600.0],["2020-08-10",9.97,9.99,9.93,9.98,100900.0],["2020-08-11",9.98,9.98,9.98,9.98,0.0],["2020-08-12",9.95,9.99,9.94,9.95,62300.0],["2020-08-13",10.0,10.0,9.94,9.98,7900.0],["2020-08-14",10.06,10.06,9.95,9.99,800.0],["2020-08-17",9.93,9.965,9.93,9.94,2900.0],["2020-08-18",9.97,10.0,9.97,9.98,1500.0],["2020-08-19",10.02,10.02,9.9,9.98,11200.0],["2020-08-20",9.9,9.95,9.87,9.95,17500.0],["2020-08-21",9.9,9.925,9.9,9.925,500.0],["2020-08-24",9.925,9.925,9.925,9.925,0.0],["2020-08-25",9.95,9.95,9.9,9.9,200.0],["2020-08-26",9.85,9.85,9.85,9.85,300.0],["2020-08-27",9.85,9.91,9.85,9.91,400.0],["2020-08-28",9.95,9.95,9.85,9.85,500.0],["2020-08-31",9.85,9.92,9.85,9.85,26700.0],["2020-09-01",9.93,9.97,9.87,9.97,4500.0],["2020-09-02",9.97,9.97,9.86,9.86,45200.0],["2020-09-03",9.82,9.99,9.82,9.92,5100.0],["2020-09-04",9.96,9.96,9.89,9.9,400.0],["2020-09-08",9.9,9.92,9.88,9.88,51800.0],["2020-09-09",9.92,9.93,9.89,9.9,85900.0],["2020-09-10",9.96,9.96,9.88,9.88,40600.0],["2020-09-11",9.85,9.92,9.85,9.92,3900.0],["2020-09-14",9.92,9.92,9.9,9.9,135700.0],["2020-09-15",9.85,9.96,9.85,9.93,6800.0],["2020-09-16",9.96,9.96,9.93,9.93,1100.0],["2020-09-17",9.93,9.96,9.93,9.93,95400.0],["2020-09-18",9.92,10.03,9.918,10.0,64600.0],["2020-09-21",10.0,10.05,10.0,10.05,483200.0],["2020-09-22",10.0,10.05,10.0,10.05,62100.0],["2020-09-23",10.0,10.12,10.0,10.05,320200.0],["2020-09-24",9.94,9.94,9.94,9.94,2200.0],["2020-09-25",9.97,10.15,9.96,10.06,287000.0],["2020-09-28",9.94,10.05,9.93,10.025,5600.0],["2020-09-29",10.0,10.05,9.97,9.97,434200.0],["2020-09-30",10.02,10.02,9.93,9.93,323900.0],["2020-10-01",9.85,10.03,9.85,10.025,147100.0],["2020-10-02",9.98,9.98,9.93,9.95,51000.0],["2020-10-05",9.97,9.98,9.95,9.95,14200.0],["2020-10-06",9.98,9.98,9.92,9.96,30900.0],["2020-10-07",9.92,9.95,9.92,9.95,2900.0],["2020-10-08",9.94,9.94,9.94,9.94,200.0],["2020-10-09",9.92,9.93,9.92,9.925,85000.0],["2020-10-12",9.96,9.96,9.94,9.94,1100.0],["2020-10-13",9.94,9.94,9.94,9.94,35100.0],["2020-10-14",9.91,9.925,9.91,9.92,127100.0],["2020-10-15",9.91,9.93,9.91,9.93,129900.0],["2020-10-16",9.922,9.922,9.92,9.92,53200.0],["2020-10-19",9.96,9.96,9.96,9.96,1100.0],["2020-10-20",9.9,9.9,9.9,9.9,300.0],["2020-10-21",9.918,9.918,9.875,9.88,84700.0],["2020-10-22",9.905,9.93,9.905,9.93,8300.0],["2020-10-23",9.91,9.91,9.91,9.91,1600.0],["2020-10-26",9.88,9.905,9.88,9.9,71600.0],["2020-10-27",9.89,9.89,9.88,9.88,57700.0],["2020-10-28",9.85,9.85,9.82,9.82,29500.0],["2020-10-29",9.87,9.88,9.85,9.85,4000.0],["2020-10-30",9.847,9.85,9.82,9.85,3800.0],["2020-11-02",9.92,9.93,9.87,9.92,24600.0],["2020-11-03",9.84,9.92,9.84,9.92,142900.0],["2020-11-04",9.91,9.95,9.91,9.95,500.0],["2020-11-05",9.85,9.92,9.85,9.88,108400.0],["2020-11-06",9.86,9.93,9.86,9.93,5400.0],["2020-11-09",9.96,9.96,9.88,9.88,1000.0],["2020-11-10",9.85,9.89,9.85,9.89,5300.0],["2020-11-11",9.89,9.89,9.89,9.89,0.0],["2020-11-12",9.85,9.85,9.85,9.85,400.0],["2020-11-13",9.85,9.85,9.85,9.85,100.0],["2020-11-16",9.85,9.86,9.85,9.86,7600.0],["2020-11-17",9.92,9.92,9.85,9.86,151300.0],["2020-11-18",9.87,9.9,9.85,9.9,39200.0],["2020-11-19",9.88,9.88,9.86,9.88,118400.0],["2020-11-20",9.85,9.887,9.85,9.887,1100.0],["2020-11-23",9.86,9.91,9.86,9.9,15500.0],["2020-11-24",9.95,9.95,9.91,9.91,900.0],["2020-11-25",9.91,9.91,9.91,9.91,0.0],["2020-11-27",9.91,9.91,9.91,9.91,0.0],["2020-11-30",9.95,9.95,9.91,9.93,400.0],["2020-12-01",9.93,9.95,9.93,9.93,3300.0],["2020-12-02",9.93,10.09,9.93,9.96,26900.0],["2020-12-03",10.0,10.0,9.96,9.98,107000.0],["2020-12-04",9.98,10.05,9.96,9.98,832900.0],["2020-12-07",9.98,10.02,9.98,10.02,9600.0],["2020-12-08",10.0,10.03,9.97,9.99,12100.0],["2020-12-09",10.0,10.0,9.99,9.99,2900.0],["2020-12-10",10.01,10.044,9.99,10.0,38100.0],["2020-12-11",10.0,10.06,9.98,10.0,75600.0],["2020-12-14",10.01,10.011,9.97,10.0,211300.0],["2020-12-15",10.0,10.03,9.99,9.99,128000.0],["2020-12-16",10.016,10.035,10.0,10.01,101800.0],["2020-12-17",10.01,10.06,10.01,10.06,1400.0],["2020-12-18",10.06,10.075,10.0,10.06,26800.0],["2020-12-21",10.0,10.1,10.0,10.06,77200.0],["2020-12-22",10.05,10.135,10.01,10.13,13300.0],["2020-12-23",10.14,10.45,10.115,10.39,147100.0],["2020-12-24",10.35,10.37,10.21,10.21,42000.0],["2020-12-28",10.35,10.35,10.19,10.2,232800.0],["2020-12-29",10.25,10.343,10.14,10.24,86300.0],["2020-12-30",10.24,10.24,10.15,10.15,203200.0],["2020-12-31",10.25,10.29,10.06,10.06,205600.0],["2021-01-04",10.15,10.2,10.09,10.1,330800.0],["2021-01-05",10.15,10.18,10.12,10.12,43700.0],["2021-01-06",10.1,10.2,10.1,10.17,25200.0],["2021-01-07",10.185,10.26,10.15,10.25,122900.0],["2021-01-08",10.2,10.31,10.16,10.18,305100.0],["2021-01-11",10.15,10.31,10.15,10.27,25900.0],["2021-01-12",10.27,10.32,10.2,10.32,103400.0],["2021-01-13",10.4,10.555,10.33,10.555,397800.0],["2021-01-14",10.6,10.81,10.45,10.6,453500.0],["2021-01-15",10.52,10.6,10.38,10.38,597100.0],["2021-01-19",10.4,10.4,10.29,10.38,81900.0],["2021-01-20",10.38,10.45,10.33,10.37,129300.0],["2021-01-21",10.45,10.51,10.39,10.4,258900.0],["2021-01-22",10.4,10.62,10.4,10.42,86400.0],["2021-01-25",10.46,10.71,10.42,10.46,128900.0],["2021-01-26",10.5,10.5,10.28,10.33,315200.0],["2021-01-27",10.25,10.33,10.1,10.12,274200.0],["2021-01-28",10.18,10.41,10.18,10.29,91400.0],["2021-01-29",12.95,13.19,11.51,11.68,12940100.0],["2021-02-01",12.57,12.85,12.1,12.65,8206600.0],["2021-02-02",12.65,12.75,12.39,12.66,3391900.0],["2021-02-03",12.84,15.28,12.84,14.25,10494700.0],["2021-02-04",14.06,14.5,13.48,13.89,3245300.0],["2021-02-05",14.2,14.42,13.76,13.95,3569300.0],["2021-02-08",14.96,15.06,14.25,14.92,4811200.0],["2021-02-09",14.57,14.7,13.91,14.25,3299000.0],["2021-02-10",13.96,14.15,13.0,13.72,3560800.0],["2021-02-11",13.5,13.54,12.86,13.07,2646000.0],["2021-02-12",12.7,12.99,12.33,12.8,3475300.0],["2021-02-16",12.82,12.89,12.15,12.66,2727800.0],["2021-02-17",12.85,13.46,12.5,13.16,2855600.0],["2021-02-18",12.87,13.09,12.54,12.69,1437700.0],["2021-02-19",12.85,13.38,12.63,13.2,1939200.0],["2021-02-22",13.01,13.1,12.54,12.56,915000.0],["2021-02-23",12.5,12.5,11.25,12.0,2096700.0],["2021-02-24",11.95,12.0,11.35,11.55,1520100.0],["2021-02-25",11.45,11.58,10.87,11.13,1810100.0],["2021-02-26",10.99,11.15,10.41,11.0,3175800.0],["2021-03-01",11.16,11.41,10.77,10.9,1690400.0],["2021-03-02",10.92,10.94,10.35,10.43,1827900.0],["2021-03-03",10.48,10.59,10.165,10.26,1628800.0],["2021-03-04",10.27,10.37,9.94,10.2,2307900.0],["2021-03-05",10.28,10.95,9.97,10.93,2762600.0],["2021-03-08",10.9,10.98,10.3,10.49,1114600.0],["2021-03-09",10.58,10.74,10.45,10.5,716500.0],["2021-03-10",10.7,10.89,10.5,10.59,664100.0],["2021-03-11",11.07,11.07,10.66,10.69,769400.0],["2021-03-12",10.7,10.83,10.51,10.78,854700.0],["2021-03-15",10.8,10.87,10.45,10.5,846700.0],["2021-03-16",10.5,10.54,10.18,10.19,1010400.0],["2021-03-17",10.22,10.39,10.16,10.26,1144900.0],["2021-03-18",10.38,10.45,10.27,10.44,927200.0],["2021-03-19",10.4,10.414,10.24,10.34,515600.0],["2021-03-22",10.35,10.4,10.26,10.27,325100.0],["2021-03-23",10.26,10.34,10.15,10.15,616600.0],["2021-03-24",10.17,10.2,10.04,10.1,789500.0],["2021-03-25",10.02,10.07,9.93,10.03,1983500.0],["2021-03-26",10.08,10.17,10.0,10.13,755100.0],["2021-03-29",10.18,10.29,10.025,10.1,406200.0],["2021-03-30",10.05,10.13,10.0,10.02,550900.0],["2021-03-31",10.06,10.08,9.98,10.0,552300.0],["2021-04-01",10.07,10.19,10.0,10.04,600400.0],["2021-04-05",10.05,10.18,10.05,10.07,699000.0],["2021-04-06",10.04,10.14,10.03,10.07,1085600.0],["2021-04-07",10.07,10.13,10.05,10.07,547500.0],["2021-04-08",10.11,10.11,10.04,10.07,429700.0],["2021-04-09",10.07,10.15,10.06,10.1,262600.0],["2021-04-12",10.05,10.09,10.05,10.08,417500.0],["2021-04-13",10.05,10.08,10.03,10.07,360400.0],["2021-04-14",10.05,10.1,10.05,10.1,354500.0],["2021-04-15",10.07,10.1,9.89,10.0,1266200.0],["2021-04-16",9.99,10.02,9.96,10.01,317800.0],["2021-04-19",9.98,10.0,9.94,9.98,1067400.0],["2021-04-20",9.92,9.985,9.77,9.96,1051800.0],["2021-04-21",9.91,9.99,9.91,9.95,1170100.0],["2021-04-22",9.98,10.005,9.95,9.98,189700.0],["2021-04-23",9.94,10.01,9.94,9.99,339500.0],["2021-04-26",10.0,10.0,9.96,10.0,171100.0],["2021-04-27",10.0,10.01,9.97,10.0,593000.0],["2021-04-28",9.98,10.04,9.94,9.99,349500.0],["2021-04-29",9.99,10.07,9.965,9.98,335000.0],["2021-04-30",9.98,10.02,9.98,10.01,134300.0],["2021-05-03",9.98,10.01,9.98,9.98,212500.0],["2021-05-04",9.99,9.99,9.97,9.97,214400.0],["2021-05-05",9.97,10.0,9.97,9.99,110600.0],["2021-05-06",9.99,9.99,9.93,9.96,756800.0],["2021-05-07",9.93,10.0,9.93,9.98,289700.0],["2021-05-10",10.0,10.0,9.91,9.96,646300.0],["2021-05-11",9.94,9.98,9.93,9.96,1259000.0],["2021-05-12",9.93,9.98,9.93,9.95,810300.0],["2021-05-13",9.93,9.98,9.92,9.94,489500.0],["2021-05-14",9.94,9.96,9.93,9.94,699300.0],["2021-05-17",9.93,9.97,9.93,9.95,801600.0],["2021-05-18",9.94,9.98,9.94,9.95,138700.0],["2021-05-19",9.94,9.97,9.94,9.95,123400.0],["2021-05-20",9.97,9.97,9.95,9.95,976000.0],["2021-05-21",9.95,9.97,9.94,9.95,563200.0],["2021-05-24",9.95,9.97,9.95,9.97,801700.0],["2021-05-25",9.96,9.97,9.95,9.96,1004700.0],["2021-05-26",9.96,9.99,9.96,9.97,166700.0],["2021-05-27",9.96,9.99,9.96,9.99,123300.0],["2021-05-28",9.95,10.025,9.95,9.99,287700.0],["2021-06-01",9.98,10.02,9.98,9.99,171400.0],["2021-06-02",9.98,10.0,9.98,9.99,74900.0],["2021-06-03",9.98,10.01,9.98,10.0,105300.0],["2021-06-04",10.0,10.02,10.0,10.0,93900.0],["2021-06-07",10.0,10.03,10.0,10.01,83300.0],["2021-06-08",10.02,10.07,10.015,10.05,743200.0],["2021-06-09",10.08,10.13,10.04,10.07,625900.0],["2021-06-10",10.1,10.12,10.04,10.08,681000.0],["2021-06-11",10.07,10.11,10.04,10.09,487000.0],["2021-06-14",10.11,10.11,10.08,10.09,240000.0],["2021-06-15",10.1,10.1,10.065,10.07,366900.0],["2021-06-16",10.04,10.078,10.04,10.05,606300.0],["2021-06-17",10.05,10.07,10.05,10.06,335900.0],["2021-06-18",10.06,10.08,10.05,10.05,1425500.0],["2021-06-21",10.05,10.06,10.04,10.05,2374400.0],["2021-06-22",10.05,10.06,10.04,10.05,2318500.0],["2021-06-23",10.05,10.06,10.04,10.04,3505200.0],["2021-06-24",10.04,10.08,10.03,10.06,2808200.0],["2021-06-25",10.07,10.07,9.9,9.99,618100.0],["2021-06-28",9.88,9.89,9.44,9.64,985100.0],["2021-06-29",9.64,10.066,9.571,10.03,592700.0],["2021-06-30",10.0,10.03,9.77,9.91,426000.0],["2021-07-01",9.89,9.9,9.29,9.31,291200.0],["2021-07-02",9.31,9.73,9.31,9.63,294500.0],["2021-07-06",9.64,9.69,9.39,9.4,98200.0],["2021-07-07",9.7,9.7,9.448,9.5,256100.0],["2021-07-08",9.45,9.55,9.2,9.45,257000.0],["2021-07-09",9.41,9.49,8.8,8.8,484000.0],["2021-07-12",8.8,8.98,8.345,8.77,345700.0],["2021-07-13",8.75,9.99,8.51,9.28,1072400.0],["2021-07-14",9.33,9.48,8.65,9.2,379500.0],["2021-07-15",9.19,9.35,8.38,8.38,467100.0],["2021-07-16",8.51,8.66,8.084,8.23,216300.0],["2021-07-19",8.07,8.39,7.75,8.29,496000.0],["2021-07-20",8.34,8.8,8.09,8.48,202400.0],["2021-07-21",8.47,8.66,8.0,8.06,273700.0],["2021-07-22",8.19,8.38,7.71,7.98,305600.0],["2021-07-23",8.38,9.49,7.96,8.94,730000.0],["2021-07-26",9.0,9.23,8.92,8.98,357900.0],["2021-07-27",8.9,8.96,8.13,8.23,480900.0],["2021-07-28",8.24,8.38,8.14,8.31,421900.0],["2021-07-29",8.37,8.82,8.365,8.79,244200.0],["2021-07-30",8.75,8.89,8.54,8.89,176600.0],["2021-08-02",8.86,8.93,8.72,8.75,170400.0],["2021-08-03",9.2,9.2,8.81,8.97,375200.0],["2021-08-04",9.5,10.1,9.425,9.61,782600.0],["2021-08-05",9.7,11.09,9.67,11.09,1023200.0],["2021-08-06",11.53,12.35,11.3,11.94,858400.0],["2021-08-09",12.0,12.3,11.77,12.14,464600.0],["2021-08-10",12.5,13.8,12.5,13.23,1263400.0],["2021-08-11",10.18,11.35,9.36,10.78,9065300.0],["2021-08-12",11.0,11.13,9.68,9.96,2742700.0],["2021-08-13",10.06,10.35,9.3,9.35,1173700.0],["2021-08-16",9.41,9.96,8.5,8.56,1514500.0],["2021-08-17",9.07,9.92,8.56,8.72,1841400.0],["2021-08-18",8.75,8.87,8.1,8.23,1653700.0],["2021-08-19",8.2,8.39,7.97,8.11,797700.0],["2021-08-20",7.99,8.39,7.89,8.1,812200.0],["2021-08-23",8.63,9.19,8.56,8.6,1610900.0],["2021-08-24",9.0,9.3,8.63,8.82,1313900.0],["2021-08-25",9.1,9.18,8.72,9.01,689500.0],["2021-08-26",9.1,9.13,8.4,8.53,745500.0],["2021-08-27",8.6,9.04,8.55,8.9,779700.0],["2021-08-30",8.9,9.11,8.66,8.93,445600.0],["2021-08-31",8.93,9.0,8.7,8.88,1650600.0],["2021-09-01",9.0,9.1,8.78,8.99,617400.0],["2021-09-02",8.99,9.055,8.9,8.97,513300.0],["2021-09-03",8.96,9.0,8.7,8.85,348100.0],["2021-09-07",8.82,8.9,8.52,8.73,542900.0],["2021-09-08",8.59,8.71,8.25,8.62,495400.0],["2021-09-09",8.62,9.46,8.53,9.0,1207600.0],["2021-09-10",9.09,9.09,8.65,8.89,328700.0],["2021-09-13",8.88,9.2,8.6,9.1,517900.0],["2021-09-14",9.14,9.27,8.99,9.17,325800.0],["2021-09-15",9.14,9.26,8.82,9.01,545100.0],["2021-09-16",9.01,9.1,8.9,9.08,348600.0],["2021-09-17",9.1,9.67,8.99,9.66,877500.0],["2021-09-20",9.42,9.45,8.961,9.39,722100.0],["2021-09-21",9.25,9.64,9.09,9.57,501400.0],["2021-09-22",9.62,10.4,9.414,10.19,979700.0],["2021-09-23",10.24,10.253,9.61,9.72,938500.0],["2021-09-24",9.65,9.8,9.15,9.73,1118800.0],["2021-09-27",9.96,10.3,9.78,10.3,818300.0],["2021-09-28",10.3,10.3,9.62,9.86,513300.0],["2021-09-29",9.86,10.33,9.86,10.17,1121600.0],["2021-09-30",10.2,10.3,9.87,9.87,506600.0],["2021-10-01",9.99,10.125,9.78,10.0,238600.0],["2021-10-04",10.0,10.2,9.305,9.48,565900.0],["2021-10-05",9.48,9.84,9.35,9.6,395600.0],["2021-10-06",9.49,9.58,9.24,9.45,360100.0],["2021-10-07",9.5,9.75,9.39,9.61,272000.0],["2021-10-08",9.62,9.76,9.559,9.6,171100.0],["2021-10-11",9.6,9.8,9.44,9.7,596200.0],["2021-10-12",10.56,10.57,9.72,9.73,2527300.0],["2021-10-13",9.85,10.1,9.5,9.9,1264400.0],["2021-10-14",10.13,10.16,9.89,10.01,586100.0],["2021-10-15",10.14,10.18,9.95,9.98,517300.0],["2021-10-18",10.01,10.07,9.93,10.01,495800.0],["2021-10-19",10.01,10.42,9.9,10.15,868400.0],["2021-10-20",10.15,10.252,9.71,9.76,745900.0],["2021-10-21",9.84,9.95,9.72,9.81,503800.0],["2021-10-22",9.88,10.005,9.45,9.89,725500.0],["2021-10-25",9.9,10.39,9.9,10.06,1751200.0],["2021-10-26",10.19,10.8,10.02,10.13,2018800.0],["2021-10-27",10.13,11.09,10.12,10.63,2003300.0],["2021-10-28",10.72,11.09,10.72,10.8,1297400.0],["2021-10-29",10.77,10.95,10.05,10.13,4849000.0],["2021-11-01",10.22,10.79,10.18,10.5,1184000.0],["2021-11-02",10.54,10.8,10.44,10.65,688800.0],["2021-11-03",10.64,11.58,10.5,11.37,1670200.0],["2021-11-04",11.39,12.06,11.39,11.82,1991100.0],["2021-11-05",11.82,11.82,11.23,11.48,700800.0],["2021-11-08",11.58,11.75,11.45,11.6,438400.0],["2021-11-09",11.85,11.85,11.02,11.26,861600.0],["2021-11-10",11.13,11.13,10.6,10.88,770300.0],["2021-11-11",10.94,11.3,10.61,11.1,823400.0],["2021-11-12",11.38,11.38,10.9,10.97,913600.0],["2021-11-15",10.92,12.83,10.55,12.2,3889900.0],["2021-11-16",12.21,13.59,12.21,13.25,2919800.0],["2021-11-17",13.31,14.37,13.28,13.72,2798300.0],["2021-11-18",13.72,14.21,12.3,12.77,1689300.0],["2021-11-19",12.99,13.38,12.55,12.71,1143400.0],["2021-11-22",12.69,13.1,12.03,12.27,988900.0],["2021-11-23",12.2,12.21,10.93,11.3,1770600.0],["2021-11-24",11.36,11.36,10.9,11.17,1403100.0],["2021-11-26",10.82,10.95,10.55,10.91,640100.0],["2021-11-29",11.0,11.24,10.55,11.02,957800.0],["2021-11-30",11.0,11.11,10.12,10.53,2925600.0],["2021-12-01",10.61,10.8,9.83,9.87,1296400.0],["2021-12-02",9.83,10.02,9.44,9.59,1345200.0],["2021-12-03",9.63,9.75,9.21,9.65,1461600.0],["2021-12-06",9.63,9.67,9.06,9.35,923200.0],["2021-12-07",9.54,10.78,9.54,10.66,795600.0],["2021-12-08",11.47,11.64,10.72,11.61,1621300.0],["2021-12-09",11.58,11.74,10.68,10.74,1180000.0],["2021-12-10",10.85,11.87,10.8,11.58,2619800.0],["2021-12-13",11.55,11.68,11.035,11.31,1005400.0],["2021-12-14",11.14,11.4,10.695,10.89,1024000.0],["2021-12-15",11.37,11.58,10.77,11.31,1538400.0],["2021-12-16",12.51,12.8,11.32,11.45,3661600.0],["2021-12-17",11.23,12.1,10.77,11.55,2700200.0],["2021-12-20",11.23,11.495,11.07,11.1,1040000.0],["2021-12-21",11.3,11.843,11.28,11.41,695000.0],["2021-12-22",11.69,11.73,11.38,11.55,640600.0],["2021-12-23",11.65,11.74,11.32,11.41,579900.0],["2021-12-27",11.54,11.83,11.5,11.52,622400.0],["2021-12-28",11.62,11.97,11.15,11.24,769500.0],["2021-12-29",11.19,11.35,10.82,10.83,774300.0],["2021-12-30",10.8,11.5,10.65,11.16,654500.0],["2021-12-31",11.21,11.6,11.1,11.18,431800.0],["2022-01-03",11.34,12.02,11.26,11.83,1101300.0],["2022-01-04",11.97,12.0,11.18,11.4,842700.0],["2022-01-05",11.41,11.6,10.69,10.75,1043500.0],["2022-01-06",10.7,10.8,10.05,10.11,1152100.0],["2022-01-07",10.25,10.49,9.68,9.8,1582100.0],["2022-01-10",9.91,9.91,9.09,9.4,1865100.0],["2022-01-11",9.44,9.908,9.41,9.81,1362300.0],["2022-01-12",10.21,10.42,9.88,10.07,1244200.0],["2022-01-13",10.03,10.29,9.4,9.43,1574400.0],["2022-01-14",9.45,9.634,9.18,9.34,1960700.0],["2022-01-18",9.35,9.35,8.62,8.65,2141800.0],["2022-01-19",9.5,9.99,8.96,9.7,5752900.0],["2022-01-20",9.9,10.66,9.82,9.88,3683000.0],["2022-01-21",9.55,9.81,9.12,9.15,2313600.0],["2022-01-24",8.5,9.255,8.26,9.18,2395500.0],["2022-01-25",8.97,9.31,8.7,8.98,1397600.0],["2022-01-26",9.34,9.42,8.73,8.83,1459600.0],["2022-01-27",8.94,9.1,7.65,8.01,3907300.0],["2022-01-28",8.0,8.21,7.76,8.18,1324000.0],["2022-01-31",8.38,9.1,8.25,9.08,1260000.0],["2022-02-01",9.25,9.45,8.835,9.42,953200.0],["2022-02-02",9.52,9.65,8.71,8.87,1328000.0],["2022-02-03",8.5,8.89,8.46,8.59,842200.0],["2022-02-04",8.65,8.96,8.5,8.87,686200.0],["2022-02-07",8.88,9.1,8.71,8.94,539600.0],["2022-02-08",8.85,9.43,8.792,9.38,621600.0],["2022-02-09",9.53,10.115,9.53,10.08,1326900.0],["2022-02-10",9.73,10.13,9.44,9.53,967600.0],["2022-02-11",9.6,9.77,9.02,9.13,605900.0],["2022-02-14",9.01,9.29,8.9,9.11,532800.0],["2022-02-15",9.4,9.84,9.3,9.82,607300.0],["2022-02-16",9.59,9.995,9.48,9.97,826200.0],["2022-02-17",9.85,9.95,9.418,9.45,548900.0],["2022-02-18",9.5,9.5,8.79,9.01,774900.0],["2022-02-22",8.68,9.02,8.425,8.54,862800.0],["2022-02-23",8.62,8.9,8.275,8.34,755900.0],["2022-02-24",7.79,8.88,7.7,8.83,1480200.0],["2022-02-25",8.86,8.95,8.447,8.93,883100.0],["2022-02-28",8.76,9.53,8.725,9.52,1199000.0],["2022-03-01",9.43,9.46,8.7,9.04,1020800.0],["2022-03-02",9.02,9.175,8.7,9.12,557500.0],["2022-03-03",9.13,9.13,8.683,8.73,345600.0],["2022-03-04",8.63,8.78,8.21,8.42,652600.0],["2022-03-07",8.4,8.816,8.36,8.53,488100.0],["2022-03-08",8.54,9.3,8.38,9.14,1727700.0],["2022-03-09",9.33,9.4,9.01,9.31,591900.0],["2022-03-10",9.13,9.45,8.97,9.44,511000.0],["2022-03-11",9.42,9.52,8.99,9.01,519500.0],["2022-03-14",8.99,9.02,8.57,8.76,732300.0],["2022-03-15",8.74,9.07,8.53,9.06,522500.0],["2022-03-16",9.18,9.74,9.12,9.64,667200.0],["2022-03-17",9.6,10.21,9.545,10.21,868200.0],["2022-03-18",10.19,10.448,9.85,10.41,1717200.0],["2022-03-21",10.38,10.58,9.97,10.2,602100.0],["2022-03-22",10.32,10.925,10.25,10.65,974900.0],["2022-03-23",10.62,11.27,10.552,11.07,1407800.0],["2022-03-24",11.2,11.47,10.782,10.93,898700.0],["2022-03-25",10.86,10.9,10.38,10.64,702000.0],["2022-03-28",10.75,11.0,10.33,10.59,514700.0],["2022-03-29",10.71,11.27,10.7,11.16,1145600.0],["2022-03-30",11.42,11.9,11.311,11.51,2370000.0],["2022-03-31",11.97,12.4,11.53,12.26,2524400.0],["2022-04-01",12.5,12.65,11.865,12.42,2025400.0],["2022-04-04",12.54,13.29,12.4,13.17,2646500.0],["2022-04-05",13.5,13.54,12.08,12.36,2187000.0],["2022-04-06",11.8,12.13,11.36,12.01,1620100.0],["2022-04-07",12.09,12.36,11.33,11.76,1034000.0],["2022-04-08",11.7,11.95,11.34,11.38,547600.0],["2022-04-11",11.16,11.63,10.7,11.52,860600.0],["2022-04-12",11.52,11.74,10.9,10.92,928300.0],["2022-04-13",11.0,11.408,10.82,11.38,671400.0],["2022-04-14",11.42,11.57,10.96,11.01,656000.0],["2022-04-18",10.97,11.01,10.6,10.62,614700.0],["2022-04-19",10.62,11.17,10.52,10.78,829800.0],["2022-04-20",10.87,10.97,10.25,10.34,677100.0],["2022-04-21",10.39,10.66,9.676,9.78,888700.0],["2022-04-22",9.79,9.94,9.33,9.45,745600.0],["2022-04-25",9.3,9.68,9.12,9.67,2040500.0],["2022-04-26",9.61,9.61,8.85,8.93,1174500.0],["2022-04-27",8.99,9.23,8.68,8.7,957900.0],["2022-04-28",8.75,9.2,8.49,9.1,909600.0],["2022-04-29",9.08,9.46,8.9,8.98,935100.0],["2022-05-02",8.88,9.455,8.84,9.42,1097900.0],["2022-05-03",9.37,9.51,9.08,9.5,727600.0],["2022-05-04",9.53,9.985,9.27,9.74,949800.0],["2022-05-05",9.57,9.59,8.88,9.0,591400.0],["2022-05-06",8.91,8.95,8.41,8.57,1102400.0],["2022-05-09",8.4,8.42,7.34,7.39,1977600.0],["2022-05-10",7.88,7.88,6.73,7.14,3447600.0],["2022-05-11",7.46,8.29,6.95,7.0,2631900.0],["2022-05-12",7.0,7.19,6.42,6.86,2124900.0],["2022-05-13",7.09,7.7,7.09,7.67,1171500.0],["2022-05-16",7.65,7.877,7.47,7.5,667700.0],["2022-05-17",7.91,8.21,7.74,8.15,1083200.0],["2022-05-18",8.2,8.56,7.97,8.06,959200.0],["2022-05-19",8.03,8.455,8.01,8.27,641900.0],["2022-05-20",8.46,8.49,7.79,8.17,514000.0],["2022-05-23",8.25,8.29,7.895,8.15,396500.0],["2022-05-24",7.98,8.132,7.7,8.06,651600.0],["2022-05-25",8.0,8.46,8.0,8.44,1786000.0],["2022-05-26",8.41,8.85,8.38,8.66,883000.0],["2022-05-27",8.82,9.0,8.73,8.76,856400.0],["2022-05-31",8.76,8.95,8.43,8.48,971300.0],["2022-06-01",8.57,8.91,8.14,8.19,935800.0],["2022-06-02",8.22,8.89,8.15,8.67,800800.0],["2022-06-03",8.5,8.69,8.35,8.45,579200.0],["2022-06-06",8.76,8.8,8.29,8.46,481200.0],["2022-06-07",8.4,8.62,8.25,8.57,499900.0],["2022-06-08",8.57,8.64,8.18,8.2,564300.0],["2022-06-09",8.0,8.17,7.56,7.63,830400.0],["2022-06-10",7.53,7.63,7.14,7.3,1119300.0],["2022-06-13",6.94,7.1,6.76,6.9,1986900.0],["2022-06-14",6.92,7.06,6.8,7.01,840700.0],["2022-06-15",7.12,7.56,7.07,7.44,552600.0],["2022-06-16",7.2,7.29,6.79,6.87,823100.0],["2022-06-17",6.88,7.512,6.88,7.41,870100.0],["2022-06-21",7.52,7.67,7.17,7.19,761600.0],["2022-06-22",6.99,7.16,6.89,6.92,646100.0],["2022-06-23",6.86,7.0,6.64,6.93,739300.0],["2022-06-24",7.01,7.25,6.87,6.93,1628000.0],["2022-06-27",6.98,7.05,6.675,6.74,889100.0],["2022-06-28",6.85,6.97,6.55,6.57,633500.0],["2022-06-29",6.89,6.94,6.495,6.66,1681500.0],["2022-06-30",6.62,6.89,6.47,6.84,2061100.0],["2022-07-01",6.83,7.6,6.83,7.5,1616100.0],["2022-07-05",7.45,7.45,6.96,7.41,1017200.0],["2022-07-06",7.71,7.85,7.42,7.69,1198300.0],["2022-07-07",7.78,8.01,7.69,7.94,1148100.0],["2022-07-08",7.86,8.01,7.582,7.8,859000.0],["2022-07-11",7.65,7.83,7.48,7.7,902000.0],["2022-07-12",7.68,7.87,7.57,7.79,999100.0],["2022-07-13",7.6,7.96,7.45,7.83,517800.0],["2022-07-14",7.63,7.89,7.51,7.85,619200.0],["2022-07-15",7.89,7.99,7.6,7.92,493900.0],["2022-07-18",7.96,8.55,7.96,8.23,1311800.0],["2022-07-19",8.28,8.45,8.12,8.25,976900.0],["2022-07-20",8.36,8.735,8.36,8.58,809400.0],["2022-07-21",8.66,8.84,8.461,8.82,452600.0],["2022-07-22",8.99,9.041,8.46,8.48,671500.0],["2022-07-25",8.45,8.62,8.23,8.55,292400.0],["2022-07-26",8.5,8.67,8.38,8.6,443100.0],["2022-07-27",8.73,8.91,8.62,8.89,502800.0],["2022-07-28",9.09,9.775,8.98,9.75,2029600.0],["2022-07-29",9.9,10.32,9.83,9.98,1333800.0],["2022-08-01",9.92,9.96,9.22,9.95,1089600.0],["2022-08-02",9.75,10.6,9.69,10.55,1156100.0],["2022-08-03",10.69,10.9,10.39,10.72,882700.0],["2022-08-04",10.8,11.08,10.73,11.05,1082300.0],["2022-08-05",11.05,11.39,10.87,11.25,1070200.0],["2022-08-08",11.25,11.35,10.53,11.1,1396600.0],["2022-08-09",11.07,11.45,10.86,11.38,1070200.0],["2022-08-10",11.64,11.73,11.414,11.66,1141900.0],["2022-08-11",11.89,11.98,11.62,11.87,1016400.0],["2022-08-12",12.11,12.56,11.9,12.5,2044200.0],["2022-08-15",12.7,12.86,11.94,12.17,1372000.0],["2022-08-16",12.14,12.17,11.565,11.61,1397800.0],["2022-08-17",11.65,11.7,10.85,11.0,1701600.0],["2022-08-18",11.0,11.62,10.77,10.79,1267700.0],["2022-08-19",10.5,10.501,10.08,10.24,1387000.0],["2022-08-22",10.0,10.5,10.0,10.11,1079500.0],["2022-08-23",10.33,10.57,10.095,10.22,1064700.0],["2022-08-24",10.45,10.96,10.44,10.57,1051400.0],["2022-08-25",12.32,12.6,12.03,12.6,5599300.0],["2022-08-26",12.58,13.27,12.11,12.3,4098300.0],["2022-08-29",12.06,13.26,12.0,12.65,2461000.0],["2022-08-30",13.89,14.21,12.89,13.73,6138000.0],["2022-08-31",13.93,14.4,13.43,14.24,3342500.0],["2022-09-01",13.78,14.05,11.765,12.52,4065300.0],["2022-09-02",12.66,12.97,11.6,11.95,2024400.0],["2022-09-06",12.1,12.7,11.82,12.29,2392700.0],["2022-09-07",12.25,13.07,12.16,12.98,1522200.0],["2022-09-08",12.79,13.0,12.29,12.58,1768000.0],["2022-09-09",12.79,12.98,12.52,12.94,1543400.0],["2022-09-12",13.0,13.556,12.71,13.42,1927400.0],["2022-09-13",12.76,13.49,12.721,12.98,1419700.0],["2022-09-14",13.02,13.58,12.8,13.57,1322000.0],["2022-09-15",13.65,14.919,13.62,14.53,3740500.0],["2022-09-16",13.82,14.1,13.24,13.66,2025900.0],["2022-09-19",13.28,13.65,13.14,13.5,1074100.0],["2022-09-20",13.49,13.77,13.03,13.14,1137100.0],["2022-09-21",14.25,15.95,13.88,15.39,29851000.0],["2022-09-22",15.7,16.572,14.85,15.37,13968300.0],["2022-09-23",14.76,14.88,13.26,13.88,8371800.0],["2022-09-26",13.9,14.97,13.76,14.34,4314000.0],["2022-09-27",14.85,15.0,13.25,13.65,5297300.0],["2022-09-28",13.45,14.78,13.26,14.67,3827300.0],["2022-09-29",14.53,15.04,13.38,13.71,2482400.0],["2022-09-30",13.75,14.79,13.68,14.24,2771200.0],["2022-10-03",14.19,14.825,13.72,14.61,2240000.0],["2022-10-04",15.25,16.25,14.97,16.08,3765200.0],["2022-10-05",15.69,16.24,15.41,15.94,2993700.0],["2022-10-06",16.0,16.94,15.11,15.29,3185800.0],["2022-10-07",14.96,15.19,14.56,14.74,2012100.0],["2022-10-10",14.53,14.59,13.95,14.21,2016700.0],["2022-10-11",14.1,14.76,13.69,14.41,1383200.0],["2022-10-12",14.43,14.526,13.691,13.73,1785200.0],["2022-10-13",13.4,14.28,13.15,13.94,1607700.0],["2022-10-14",14.11,14.33,13.09,13.12,1590100.0],["2022-10-17",13.45,13.75,13.19,13.32,1665200.0],["2022-10-18",13.7,13.92,12.23,12.24,3428300.0],["2022-10-19",12.15,12.5,11.56,12.43,2722000.0],["2022-10-20",12.02,12.74,11.87,12.24,1556000.0],["2022-10-21",12.2,12.72,11.81,12.58,1241300.0],["2022-10-24",12.6,12.64,11.44,12.18,2137900.0],["2022-10-25",12.05,12.71,12.025,12.5,1548600.0],["2022-10-26",12.57,13.2,12.3,12.48,1793400.0],["2022-10-27",13.09,13.15,12.608,12.92,1288400.0],["2022-10-28",13.04,13.26,12.58,13.02,1064500.0],["2022-10-31",13.25,13.53,12.8,13.31,2353100.0],["2022-11-01",13.72,13.76,13.03,13.11,1274200.0],["2022-11-02",13.15,13.19,12.52,12.65,1320600.0],["2022-11-03",12.6,13.24,12.51,12.94,900300.0],["2022-11-04",13.11,13.3,12.54,12.8,941100.0],["2022-11-07",13.0,13.14,12.52,12.54,855700.0],["2022-11-08",12.88,13.23,12.67,12.8,1535400.0],["2022-11-09",12.85,13.44,12.41,12.41,1618400.0],["2022-11-10",13.0,13.39,12.79,13.16,2039900.0],["2022-11-11",13.96,14.4,13.35,13.79,3800900.0],["2022-11-14",14.4,15.56,13.54,15.16,5895900.0],["2022-11-15",15.65,15.8,14.94,15.01,2959500.0],["2022-11-16",14.9,15.1,14.62,15.02,1357700.0],["2022-11-17",14.44,14.82,14.28,14.59,1561300.0],["2022-11-18",14.75,14.855,13.621,13.75,2813200.0],["2022-11-21",13.69,13.788,13.3,13.49,1950000.0],["2022-11-22",13.73,14.19,13.41,14.13,1385600.0],["2022-11-23",14.26,14.895,14.11,14.48,1886700.0],["2022-11-25",14.52,15.3,14.46,14.61,1738500.0],["2022-11-28",14.4,14.56,13.59,13.63,1852600.0],["2022-11-29",13.73,14.04,13.1,13.14,2184200.0],["2022-11-30",13.3,13.755,13.203,13.65,2931000.0],["2022-12-01",12.4,12.5,11.74,12.01,16170900.0],["2022-12-02",11.86,12.57,11.85,12.48,3670100.0],["2022-12-05",12.45,12.58,11.93,12.06,2943700.0],["2022-12-06",12.3,12.48,11.14,11.58,5613600.0],["2022-12-07",11.43,11.5,10.96,11.24,2851400.0],["2022-12-08",11.31,11.38,10.87,10.94,3495400.0],["2022-12-09",10.75,11.01,10.31,10.98,4507600.0],["2022-12-12",10.91,11.435,10.835,11.3,2196600.0],["2022-12-13",11.66,11.83,10.94,11.09,2364700.0],["2022-12-14",11.1,11.35,10.957,11.26,1844000.0],["2022-12-15",11.1,11.29,10.79,10.89,2629000.0],["2022-12-16",10.75,11.06,10.33,10.46,1982100.0],["2022-12-19",10.45,10.545,9.765,9.86,2985200.0],["2022-12-20",9.54,9.85,9.2,9.5,4838800.0],["2022-12-21",9.5,9.605,9.22,9.49,1766100.0],["2022-12-22",9.36,9.38,8.83,9.07,2632600.0],["2022-12-23",9.05,9.12,8.84,8.94,1344800.0],["2022-12-27",8.82,8.82,8.31,8.42,3121000.0],["2022-12-28",8.2,8.43,8.04,8.16,3569700.0],["2022-12-29",8.29,8.69,8.2,8.56,2624400.0],["2022-12-30",8.41,8.72,8.37,8.68,1578200.0],["2023-01-03",8.95,9.06,8.33,8.47,2640800.0],["2023-01-04",8.52,9.09,8.399,9.05,4021500.0],["2023-01-05",8.99,9.02,8.53,8.79,2854100.0],["2023-01-06",8.78,9.26,8.742,9.19,2115100.0],["2023-01-09",9.43,9.66,9.265,9.31,2206000.0],["2023-01-10",9.41,9.63,9.145,9.57,2366800.0],["2023-01-11",9.89,10.04,9.61,9.76,2763200.0],["2023-01-12",9.8,10.63,9.7,10.62,3625500.0],["2023-01-13",10.65,10.795,10.263,10.72,2493300.0],["2023-01-17",10.74,10.835,10.53,10.6,1778900.0],["2023-01-18",10.67,11.16,10.5,10.55,2077700.0],["2023-01-19",10.15,10.245,9.67,9.75,2515500.0],["2023-01-20",9.98,10.22,9.815,10.18,2254700.0],["2023-01-23",10.32,10.49,10.12,10.4,2445100.0],["2023-01-24",10.4,10.48,9.86,9.9,1881700.0],["2023-01-25",9.15,9.25,8.3,8.79,8614400.0],["2023-01-26",9.11,9.12,8.52,8.73,3195300.0],["2023-01-27",8.71,9.115,8.5,8.71,3060300.0],["2023-01-30",8.6,8.745,8.43,8.51,2804900.0],["2023-01-31",8.53,8.846,8.315,8.81,3189300.0],["2023-02-01",8.79,9.25,8.6,9.13,3911900.0],["2023-02-02",9.39,9.825,9.28,9.45,3103000.0],["2023-02-03",9.25,9.45,8.972,9.0,2267400.0],["2023-02-06",8.97,9.165,8.945,9.12,1710400.0],["2023-02-07",9.16,9.32,8.87,9.15,2389200.0],["2023-02-08",9.22,9.44,8.9,8.91,1791000.0],["2023-02-09",8.99,9.13,8.47,8.49,2579700.0],["2023-02-10",8.91,8.91,8.488,8.62,3369000.0],["2023-02-13",8.66,8.815,8.45,8.62,2248600.0],["2023-02-14",8.56,8.73,8.42,8.7,2055500.0],["2023-02-15",8.65,9.44,8.52,9.36,2805500.0],["2023-02-16",9.07,9.185,8.87,8.92,1944700.0],["2023-02-17",8.78,8.885,8.605,8.87,2089500.0],["2023-02-21",8.7,8.85,8.275,8.31,2370000.0],["2023-02-22",8.33,8.5,8.16,8.34,1629300.0],["2023-02-23",8.7,8.83,8.38,8.53,2091400.0],["2023-02-24",8.35,8.46,8.015,8.26,2719800.0],["2023-02-27",8.79,9.49,8.52,9.35,6038000.0],["2023-02-28",9.2,9.69,9.02,9.08,3323900.0],["2023-03-01",9.1,9.2,8.64,8.73,2316800.0],["2023-03-02",8.53,8.636,8.3,8.55,2204100.0],["2023-03-03",8.84,9.1,8.75,8.98,1830900.0],["2023-03-06",9.02,9.11,8.635,8.72,1442600.0],["2023-03-07",8.72,8.72,8.41,8.58,1427100.0],["2023-03-08",8.56,8.59,8.185,8.37,1978900.0],["2023-03-09",8.35,8.4,7.63,7.7,3322100.0],["2023-03-10",7.78,7.86,7.25,7.46,3515100.0],["2023-03-13",7.3,7.82,7.005,7.52,2548000.0],["2023-03-14",7.78,7.882,7.445,7.53,1860700.0],["2023-03-15",7.3,7.345,6.98,7.18,2606700.0],["2023-03-16",7.19,7.38,7.08,7.26,1912200.0],["2023-03-17",7.18,7.32,7.04,7.28,1671500.0],["2023-03-20",7.23,7.3,6.925,7.06,1869100.0],["2023-03-21",7.2,7.38,7.152,7.29,2728200.0],["2023-03-22",7.29,7.36,7.08,7.09,1579700.0],["2023-03-23",7.18,7.42,6.98,7.05,2386400.0],["2023-03-24",6.94,7.165,6.86,7.13,1735000.0],["2023-03-27",7.21,7.27,6.98,7.22,1613300.0],["2023-03-28",7.45,7.715,7.35,7.4,3403500.0],["2023-03-29",7.51,8.505,7.43,8.34,8141400.0],["2023-03-30",8.54,9.01,8.49,8.92,9038400.0],["2023-03-31",8.87,9.27,8.62,8.89,3176000.0],["2023-04-03",8.96,9.18,8.47,8.6,2508600.0],["2023-04-04",8.7,8.74,8.16,8.23,1693900.0],["2023-04-05",8.25,8.25,7.8,7.92,1927700.0],["2023-04-06",7.92,7.96,7.625,7.71,1946800.0],["2023-04-10",7.62,7.785,7.564,7.72,1420600.0],["2023-04-11",7.78,8.45,7.75,8.43,4396000.0],["2023-04-12",8.59,8.8,8.4,8.43,3895300.0],["2023-04-13",8.43,8.575,8.32,8.35,1871400.0],["2023-04-14",8.39,8.39,8.07,8.26,1707000.0],["2023-04-17",8.27,8.27,7.7,7.86,4647600.0],["2023-04-18",7.9,7.9,7.44,7.49,2933100.0],["2023-04-19",7.42,7.647,7.29,7.58,2190000.0],["2023-04-20",7.39,7.43,7.11,7.25,2124200.0],["2023-04-21",7.3,7.38,7.15,7.38,1718500.0],["2023-04-24",7.31,7.42,7.21,7.39,1288500.0],["2023-04-25",7.27,7.28,6.815,6.9,2127000.0],["2023-04-26",6.92,7.04,6.765,6.9,1938700.0],["2023-04-27",6.97,7.15,6.88,6.95,1511100.0],["2023-04-28",6.92,7.1,6.77,7.07,2356300.0],["2023-05-01",7.03,7.1,6.675,6.72,1841000.0],["2023-05-02",6.65,6.66,6.2,6.46,3437600.0],["2023-05-03",6.44,6.72,6.26,6.59,2074400.0],["2023-05-04",6.58,6.775,6.55,6.73,1182100.0],["2023-05-05",6.88,7.08,6.755,7.07,1335000.0],["2023-05-08",7.18,7.445,7.065,7.41,1623300.0],["2023-05-09",7.23,7.465,7.12,7.42,1364000.0],["2023-05-10",7.56,7.75,7.44,7.52,1697200.0],["2023-05-11",7.45,7.54,7.17,7.23,1951500.0],["2023-05-12",7.28,7.54,7.14,7.37,1864500.0],["2023-05-15",7.44,7.8,7.405,7.47,3350000.0],["2023-05-16",7.42,7.525,7.195,7.21,1561900.0],["2023-05-17",7.27,7.75,7.18,7.64,1820000.0],["2023-05-18",7.65,7.66,7.06,7.32,2561000.0],["2023-05-19",7.39,7.5,7.115,7.19,1199100.0],["2023-05-22",7.33,7.66,7.27,7.55,1666200.0],["2023-05-23",7.6,7.75,7.4,7.46,1293000.0],["2023-05-24",7.29,7.51,7.145,7.47,1342700.0],["2023-05-25",7.5,7.52,7.07,7.16,1559700.0],["2023-05-26",7.11,7.299,7.065,7.26,992500.0],["2023-05-30",7.3,7.53,7.22,7.36,1223900.0],["2023-05-31",7.2,7.33,7.07,7.22,1247100.0],["2023-06-01",7.17,7.5,7.12,7.44,1144000.0],["2023-06-02",7.68,7.73,7.27,7.47,1249400.0],["2023-06-05",7.4,7.51,7.265,7.32,829300.0],["2023-06-06",7.3,7.751,7.272,7.67,1679200.0],["2023-06-07",7.75,7.94,7.535,7.59,1549900.0],["2023-06-08",7.56,7.61,7.39,7.52,1394300.0],["2023-06-09",7.5,7.61,7.3,7.39,939300.0],["2023-06-12",7.4,7.65,7.3,7.59,1724100.0],["2023-06-13",7.68,7.9,7.62,7.67,2076500.0],["2023-06-14",7.72,7.815,7.52,7.58,1369600.0],["2023-06-15",7.54,7.72,7.42,7.68,1099400.0],["2023-06-16",7.68,7.69,7.46,7.55,1026100.0],["2023-06-20",7.51,7.525,7.28,7.47,1252200.0],["2023-06-21",7.47,7.476,7.29,7.39,827800.0],["2023-06-22",7.3,7.33,7.115,7.19,1040200.0],["2023-06-23",7.09,7.09,6.935,7.02,1884500.0],["2023-06-26",6.93,7.385,6.93,7.27,2172500.0],["2023-06-27",7.62,7.82,7.46,7.68,2028200.0],["2023-06-28",7.61,7.73,7.36,7.55,2300800.0],["2023-06-29",8.89,9.91,8.708,9.08,13043100.0],["2023-06-30",9.46,9.7,9.17,9.35,5246600.0],["2023-07-03",9.39,9.87,9.39,9.74,2014300.0],["2023-07-05",9.33,9.38,8.87,9.13,3612500.0],["2023-07-06",9.03,9.1,8.3,8.7,3275700.0],["2023-07-07",8.6,9.28,8.6,8.93,2202300.0],["2023-07-10",9.0,9.63,8.98,9.61,2171600.0],["2023-07-11",9.73,9.885,9.503,9.69,1806600.0],["2023-07-12",9.9,9.95,9.492,9.58,1307100.0],["2023-07-13",9.56,10.1,9.53,9.85,4367800.0],["2023-07-14",9.96,10.06,9.245,9.33,2253200.0],["2023-07-17",9.35,9.75,9.27,9.61,1352500.0],["2023-07-18",8.95,9.45,8.8,8.89,5511100.0],["2023-07-19",8.9,9.04,8.065,8.23,5012700.0],["2023-07-20",8.32,8.37,8.09,8.14,1804900.0],["2023-07-21",8.09,8.38,8.06,8.3,2049700.0],["2023-07-24",8.3,8.49,8.11,8.17,1227900.0],["2023-07-25",8.05,8.14,7.82,7.83,1796100.0],["2023-07-26",7.8,8.175,7.72,8.14,1240900.0],["2023-07-27",8.29,8.48,8.021,8.05,2274600.0],["2023-07-28",8.22,8.35,8.11,8.28,1054600.0],["2023-07-31",8.31,8.53,8.265,8.42,1287500.0],["2023-08-01",8.33,8.38,8.15,8.3,930500.0],["2023-08-02",8.12,8.16,7.8,8.01,1506200.0],["2023-08-03",8.0,8.24,7.97,8.15,1473300.0],["2023-08-04",8.27,8.275,7.9,7.9,1325500.0],["2023-08-07",7.92,7.95,7.7,7.78,1809600.0],["2023-08-08",7.7,7.83,7.57,7.8,1154700.0],["2023-08-09",7.81,7.84,7.58,7.61,1629100.0],["2023-08-10",7.79,7.92,7.3,7.73,4681400.0],["2023-08-11",7.51,7.83,7.475,7.61,2433100.0],["2023-08-14",7.55,7.97,7.41,7.92,2278600.0],["2023-08-15",7.89,7.89,7.25,7.27,2256500.0],["2023-08-16",7.29,7.32,6.72,6.91,2928900.0],["2023-08-17",6.75,6.75,6.08,6.32,4629200.0],["2023-08-18",6.31,6.585,6.21,6.55,1602900.0],["2023-08-21",6.75,6.89,6.65,6.77,1990100.0],["2023-08-22",6.8,6.875,6.49,6.54,1956400.0],["2023-08-23",6.55,6.59,6.33,6.35,1546700.0],["2023-08-24",6.49,6.49,6.095,6.19,1561200.0],["2023-08-25",6.24,6.45,6.21,6.35,1485800.0],["2023-08-28",6.35,6.45,6.29,6.35,649100.0],["2023-08-29",6.31,6.54,6.2,6.53,1167400.0],["2023-08-30",6.57,6.61,6.36,6.42,916400.0],["2023-08-31",6.4,6.42,6.2,6.23,1683700.0],["2023-09-01",6.31,6.36,6.09,6.25,1319500.0],["2023-09-05",6.17,6.38,6.12,6.37,1165300.0],["2023-09-06",6.4,6.57,6.35,6.48,1353100.0],["2023-09-07",6.35,6.41,6.21,6.35,1011000.0],["2023-09-08",6.34,6.401,6.14,6.19,1238000.0],["2023-09-11",6.3,6.31,6.065,6.07,1350300.0],["2023-09-12",6.05,6.18,6.01,6.14,1007000.0],["2023-09-13",6.13,6.13,5.665,5.83,3110500.0],["2023-09-14",5.83,5.95,5.77,5.79,1974000.0],["2023-09-15",5.75,5.79,5.51,5.71,2414300.0],["2023-09-18",5.7,5.72,5.5,5.52,1445400.0],["2023-09-19",5.33,5.58,5.11,5.48,2592000.0],["2023-09-20",5.51,5.539,5.25,5.27,2484000.0],["2023-09-21",5.19,5.265,5.0,5.0,1889500.0],["2023-09-22",5.06,5.32,5.06,5.11,2016300.0],["2023-09-25",5.08,5.27,5.045,5.13,1240600.0],["2023-09-26",5.01,5.17,4.98,5.0,1430300.0],["2023-09-27",5.07,5.35,5.05,5.07,2047200.0],["2023-09-28",5.08,5.135,4.915,5.01,1676300.0],["2023-09-29",5.08,5.097,4.835,4.89,2070300.0],["2023-10-02",4.87,4.875,4.69,4.71,2108200.0],["2023-10-03",4.63,4.65,4.5,4.58,2363200.0],["2023-10-04",4.96,5.158,4.655,4.71,4501600.0],["2023-10-05",4.66,4.68,4.42,4.44,1793000.0],["2023-10-06",4.39,4.67,4.31,4.58,2275200.0],["2023-10-09",4.43,4.56,4.33,4.42,1530100.0],["2023-10-10",4.44,4.61,4.4,4.45,2535800.0],["2023-10-11",4.46,4.51,4.34,4.34,1963400.0],["2023-10-12",4.44,4.44,3.965,4.08,3417600.0],["2023-10-13",4.08,4.1,3.865,3.91,2414300.0],["2023-10-16",3.92,3.92,3.76,3.83,2209800.0],["2023-10-17",3.83,4.347,3.77,4.25,2900500.0],["2023-10-18",4.29,4.335,3.87,3.9,2751200.0],["2023-10-19",3.87,3.88,3.72,3.74,1797600.0],["2023-10-20",3.58,3.64,3.453,3.52,2153900.0],["2023-10-23",3.48,3.66,3.37,3.49,1568600.0],["2023-10-24",3.52,3.66,3.38,3.41,1906400.0],["2023-10-25",3.35,3.35,3.13,3.29,2382400.0],["2023-10-26",3.21,3.3,3.19,3.24,2182000.0],["2023-10-27",3.31,3.31,3.11,3.21,2127300.0],["2023-10-30",3.29,3.38,3.12,3.18,1974200.0],["2023-10-31",3.18,3.26,3.16,3.21,2981500.0],["2023-11-01",3.2,3.21,3.08,3.17,1722800.0],["2023-11-02",3.23,3.45,3.23,3.43,1448200.0],["2023-11-03",3.58,3.73,3.49,3.56,1629300.0],["2023-11-06",3.7,3.7,3.38,3.46,1758800.0],["2023-11-07",3.44,3.52,3.38,3.49,1280800.0],["2023-11-08",3.51,3.51,3.29,3.35,2223400.0],["2023-11-09",2.88,2.92,2.04,2.07,13854500.0],["2023-11-10",1.86,1.88,1.4,1.5,21638300.0],["2023-11-13",1.74,1.88,1.53,1.75,12843800.0],["2023-11-14",1.8,1.83,1.585,1.64,6712200.0],["2023-11-15",1.68,1.85,1.63,1.69,6283200.0],["2023-11-16",1.74,1.74,1.58,1.66,3904900.0],["2023-11-17",1.65,1.681,1.55,1.6,3717600.0],["2023-11-20",1.6,1.75,1.57,1.71,3634300.0],["2023-11-21",1.72,1.72,1.59,1.62,2606200.0],["2023-11-22",1.65,1.66,1.58,1.59,2425400.0],["2023-11-24",1.61,1.725,1.58,1.63,1768100.0],["2023-11-27",1.63,1.63,1.46,1.51,5393200.0],["2023-11-28",1.47,1.49,1.42,1.43,2391100.0],["2023-11-29",1.5,1.7,1.45,1.54,4715500.0],["2023-11-30",1.62,1.81,1.57,1.63,5208600.0],["2023-12-01",1.69,1.87,1.66,1.81,5467200.0],["2023-12-04",1.97,2.12,1.89,2.02,7192900.0],["2023-12-05",2.05,2.19,1.93,1.95,5957200.0],["2023-12-06",1.98,2.148,1.96,2.02,3978200.0],["2023-12-07",2.05,2.06,1.95,2.01,2884400.0],["2023-12-08",2.01,2.08,1.95,2.04,2560600.0],["2023-12-11",2.0,2.03,1.87,1.87,2521800.0],["2023-12-12",1.84,1.85,1.67,1.7,3491500.0],["2023-12-13",1.7,1.86,1.65,1.86,2114400.0],["2023-12-14",1.97,2.1,1.935,2.06,4604900.0],["2023-12-15",2.04,2.05,1.85,1.88,3945400.0],["2023-12-18",1.99,1.99,1.79,1.82,3044200.0],["2023-12-19",1.86,1.965,1.85,1.95,1818700.0],["2023-12-20",1.92,1.94,1.79,1.8,3019100.0],["2023-12-21",1.88,1.935,1.82,1.91,3060800.0],["2023-12-22",1.9,1.93,1.84,1.9,1944600.0],["2023-12-26",1.9,2.18,1.89,2.06,2755300.0],["2023-12-27",2.05,2.06,1.9,1.91,4132600.0],["2023-12-28",1.93,2.05,1.9,2.0,5442900.0],["2023-12-29",1.98,2.04,1.87,1.87,2331600.0],["2024-01-02",1.89,2.02,1.82,1.9,2167200.0],["2024-01-03",1.9,1.9,1.82,1.87,1350200.0],["2024-01-04",1.87,1.95,1.81,1.9,2336100.0],["2024-01-05",1.85,1.9,1.71,1.72,2394800.0],["2024-01-08",1.7,1.83,1.68,1.81,1500300.0],["2024-01-09",1.77,1.815,1.72,1.75,1350500.0],["2024-01-10",1.75,1.75,1.67,1.68,1779800.0],["2024-01-11",1.67,1.67,1.51,1.58,2582500.0],["2024-01-12",1.58,1.65,1.54,1.55,918200.0],["2024-01-16",1.52,1.52,1.405,1.43,3826800.0],["2024-01-17",1.38,1.45,1.32,1.43,2124500.0],["2024-01-18",1.44,1.46,1.34,1.38,1951100.0],["2024-01-19",1.38,1.41,1.25,1.32,2252200.0],["2024-01-22",1.35,1.44,1.315,1.37,1317700.0],["2024-01-23",1.4,1.46,1.38,1.45,1123700.0],["2024-01-24",1.46,1.488,1.31,1.31,1099800.0],["2024-01-25",1.33,1.36,1.292,1.34,1105300.0],["2024-01-26",1.35,1.39,1.3,1.32,1083000.0],["2024-01-29",1.35,1.45,1.28,1.44,1323500.0],["2024-01-30",1.46,1.46,1.35,1.37,1015800.0],["2024-01-31",1.35,1.44,1.335,1.35,1052100.0],["2024-02-01",1.38,1.42,1.345,1.37,917900.0],["2024-02-02",1.36,1.42,1.29,1.31,1281900.0],["2024-02-05",1.31,1.31,1.21,1.26,1471500.0],["2024-02-06",1.275,1.42,1.22,1.4,1990300.0],["2024-02-07",1.5,1.56,1.42,1.55,2289300.0],["2024-02-08",1.56,1.78,1.53,1.78,3059600.0],["2024-02-09",1.79,1.89,1.73,1.84,2264800.0],["2024-02-12",1.86,1.96,1.81,1.91,2431500.0],["2024-02-13",1.8,1.84,1.662,1.7,1980200.0],["2024-02-14",1.7,1.89,1.7,1.82,1484200.0],["2024-02-15",1.82,1.845,1.67,1.8,2246900.0],["2024-02-16",1.76,1.84,1.67,1.82,1830200.0],["2024-02-20",1.79,1.855,1.73,1.74,1596800.0],["2024-02-21",1.7,1.735,1.67,1.69,988700.0],["2024-02-22",1.71,1.71,1.61,1.65,1308400.0],["2024-02-23",1.655,1.689,1.58,1.61,1458900.0],["2024-02-26",1.57,1.65,1.54,1.63,942600.0],["2024-02-27",1.63,1.71,1.59,1.68,1530700.0],["2024-02-28",1.63,1.72,1.6,1.66,1911600.0],["2024-02-29",1.76,1.76,1.52,1.54,4833300.0],["2024-03-01",1.55,1.77,1.53,1.71,2968900.0],["2024-03-04",1.73,1.745,1.615,1.65,1376700.0],["2024-03-05",1.6,1.645,1.58,1.58,775800.0],["2024-03-06",1.66,1.685,1.57,1.67,1819200.0],["2024-03-07",1.66,1.73,1.64,1.66,955200.0],["2024-03-08",1.65,1.86,1.65,1.75,2541200.0],["2024-03-11",1.74,1.83,1.62,1.63,1557900.0],["2024-03-12",1.66,1.66,1.54,1.56,1304300.0],["2024-03-13",1.54,1.591,1.46,1.48,1089900.0],["2024-03-14",1.46,1.54,1.42,1.47,1415400.0],["2024-03-15",1.46,1.54,1.43,1.43,1113500.0],["2024-03-18",1.44,1.46,1.365,1.42,1492000.0],["2024-03-19",1.4,1.47,1.36,1.45,867900.0],["2024-03-20",1.47,1.58,1.42,1.55,1296000.0],["2024-03-21",1.55,1.64,1.52,1.62,1635100.0],["2024-03-22",1.58,1.59,1.491,1.51,726500.0],["2024-03-25",1.5,1.58,1.49,1.57,1097300.0],["2024-03-26",1.55,1.58,1.51,1.51,536700.0],["2024-03-27",1.5,1.65,1.5,1.65,1528500.0],["2024-03-28",1.64,1.71,1.63,1.68,925500.0],["2024-04-01",1.73,1.8,1.693,1.79,1646200.0],["2024-04-02",1.73,1.78,1.67,1.76,1678100.0],["2024-04-03",1.72,1.87,1.69,1.83,1786300.0],["2024-04-04",1.86,2.05,1.86,1.91,3315400.0],["2024-04-05",1.91,1.98,1.82,1.91,1754300.0],["2024-04-08",1.98,2.13,1.94,2.1,2463100.0],["2024-04-09",2.1,2.22,2.04,2.1,3035900.0],["2024-04-10",2.03,2.03,1.93,2.01,1700400.0],["2024-04-11",2.01,2.07,1.9,1.98,1651800.0],["2024-04-12",1.97,1.99,1.8,1.86,1287000.0],["2024-04-15",1.86,1.92,1.76,1.86,1598100.0],["2024-04-16",1.83,1.87,1.74,1.74,1074100.0],["2024-04-17",1.73,1.778,1.685,1.69,1037800.0],["2024-04-18",1.7,1.77,1.64,1.65,986300.0],["2024-04-19",1.61,1.69,1.58,1.62,1094200.0],["2024-04-22",1.6,1.62,1.54,1.6,862100.0],["2024-04-23",1.57,1.76,1.57,1.6,1201800.0],["2024-04-24",1.6,1.67,1.54,1.55,1090000.0],["2024-04-25",1.52,1.59,1.5,1.58,974800.0],["2024-04-26",1.58,1.7,1.58,1.67,837300.0],["2024-04-29",1.72,1.79,1.695,1.75,836100.0],["2024-04-30",1.71,1.78,1.645,1.65,931000.0],["2024-05-01",1.69,1.795,1.67,1.68,856200.0],["2024-05-02",1.7,1.78,1.665,1.78,771500.0],["2024-05-03",1.79,1.88,1.765,1.8,1245100.0],["2024-05-06",1.78,1.87,1.77,1.79,888800.0],["2024-05-07",1.77,1.8,1.68,1.68,896700.0],["2024-05-08",1.69,1.94,1.68,1.85,2484700.0],["2024-05-09",1.83,2.0,1.81,1.97,1536600.0],["2024-05-10",1.95,2.038,1.8,1.87,1620600.0],["2024-05-13",1.9,2.05,1.85,1.91,1526700.0],["2024-05-14",1.95,2.105,1.95,1.97,1484400.0],["2024-05-15",2.05,2.12,1.91,2.01,1660300.0],["2024-05-16",2.01,2.065,1.94,1.98,872600.0],["2024-05-17",1.96,2.02,1.945,2.01,576900.0],["2024-05-20",2.0,2.03,1.93,1.93,697800.0],["2024-05-21",1.92,2.01,1.9,1.97,795400.0],["2024-05-22",2.05,2.63,2.02,2.49,11350400.0],["2024-05-23",2.5,2.54,2.19,2.2,3288700.0],["2024-05-24",2.2,2.64,2.192,2.58,4248400.0],["2024-05-28",2.7,2.85,2.52,2.66,3421000.0],["2024-05-29",2.58,2.64,2.435,2.57,2317000.0],["2024-05-30",2.54,2.655,2.49,2.53,1920900.0],["2024-05-31",2.5,2.549,2.335,2.4,1859700.0],["2024-06-03",2.44,2.5,2.16,2.27,1902600.0],["2024-06-04",2.25,2.32,2.2,2.22,927800.0],["2024-06-05",2.22,2.375,2.2,2.34,1431100.0],["2024-06-06",2.3,2.305,2.105,2.14,1786900.0],["2024-06-07",2.15,2.16,2.01,2.07,1431500.0],["2024-06-10",2.01,2.06,1.89,1.95,1999000.0],["2024-06-11",1.96,1.96,1.87,1.89,1110400.0],["2024-06-12",1.92,2.07,1.87,1.88,1521000.0],["2024-06-13",1.87,1.9,1.75,1.82,1110900.0],["2024-06-14",1.77,1.81,1.745,1.76,914400.0],["2024-06-17",1.79,1.8,1.71,1.73,1070400.0],["2024-06-18",1.72,1.76,1.7,1.71,881500.0],["2024-06-20",1.7,1.705,1.59,1.6,1408500.0],["2024-06-21",1.58,1.7,1.55,1.68,2446400.0],["2024-06-24",1.74,1.89,1.685,1.71,2597000.0],["2024-06-25",1.71,1.72,1.57,1.58,1545600.0],["2024-06-26",1.6,1.745,1.56,1.71,2622500.0],["2024-06-27",1.71,1.77,1.66,1.71,2078300.0],["2024-06-28",1.7,1.73,1.615,1.7,16930000.0],["2024-07-01",1.7,1.725,1.57,1.59,1478600.0],["2024-07-02",1.62,1.63,1.55,1.58,1480100.0],["2024-07-03",1.6,1.7,1.57,1.64,941800.0],["2024-07-05",1.62,1.66,1.58,1.63,1367400.0],["2024-07-08",1.64,1.665,1.57,1.58,1057500.0],["2024-07-09",1.58,1.58,1.51,1.54,934700.0],["2024-07-10",1.55,1.585,1.511,1.57,844700.0],["2024-07-11",1.61,1.73,1.6,1.71,2246200.0],["2024-07-12",1.74,1.84,1.735,1.84,1667700.0],["2024-07-15",1.84,1.85,1.72,1.83,1074900.0],["2024-07-16",1.82,1.95,1.765,1.95,1864100.0],["2024-07-17",1.89,1.96,1.79,1.85,1766400.0],["2024-07-18",1.84,2.03,1.77,1.77,2038500.0],["2024-07-19",1.79,1.8,1.69,1.69,1217200.0],["2024-07-22",1.68,1.766,1.67,1.75,834800.0],["2024-07-23",1.7,1.815,1.69,1.79,1219200.0],["2024-07-24",1.75,1.785,1.7,1.7,1242200.0],["2024-07-25",1.7,1.81,1.68,1.76,1223500.0],["2024-07-26",1.8,1.825,1.73,1.79,860500.0],["2024-07-29",1.8,1.83,1.67,1.76,1402200.0],["2024-07-30",1.77,1.785,1.705,1.72,816500.0],["2024-07-31",1.71,1.837,1.695,1.8,1385400.0],["2024-08-01",1.78,1.82,1.66,1.67,1235300.0],["2024-08-02",1.66,1.66,1.53,1.55,1978000.0],["2024-08-05",1.46,1.518,1.35,1.47,1488900.0],["2024-08-06",1.49,1.51,1.33,1.39,2277800.0],["2024-08-07",1.44,1.45,1.24,1.26,2377500.0],["2024-08-08",1.27,1.31,1.24,1.27,1963700.0],["2024-08-09",1.35,1.35,1.13,1.18,2598600.0],["2024-08-12",1.17,1.17,1.1,1.14,1778200.0],["2024-08-13",1.15,1.3,1.12,1.29,1865000.0],["2024-08-14",1.28,1.315,1.21,1.22,900600.0],["2024-08-15",1.25,1.28,1.21,1.23,1017100.0],["2024-08-16",1.21,1.238,1.2,1.22,749600.0],["2024-08-19",1.22,1.3,1.2,1.29,1036700.0],["2024-08-20",1.28,1.3,1.21,1.23,555500.0],["2024-08-21",1.27,1.29,1.23,1.29,646400.0],["2024-08-22",1.29,1.29,1.22,1.22,766100.0],["2024-08-23",1.22,1.34,1.22,1.33,1442300.0],["2024-08-26",1.33,1.35,1.264,1.29,685900.0],["2024-08-27",1.28,1.28,1.22,1.27,476300.0],["2024-08-28",1.23,1.26,1.22,1.23,440900.0],["2024-08-29",1.23,1.32,1.23,1.27,538300.0],["2024-08-30",1.26,1.27,1.22,1.23,540800.0],["2024-09-03",1.22,1.22,1.13,1.13,1718600.0],["2024-09-04",1.16,1.215,1.13,1.15,666900.0],["2024-09-05",1.13,1.145,1.09,1.1,956300.0],["2024-09-06",1.12,1.12,1.04,1.05,1012500.0],["2024-09-09",1.04,1.06,0.965,1.0,1664400.0],["2024-09-10",0.99,1.04,0.975,1.03,1192000.0],["2024-09-11",1.03,1.09,1.01,1.06,699300.0],["2024-09-12",1.05,1.065,1.01,1.02,717500.0],["2024-09-13",1.05,1.07,0.972,1.01,1575900.0],["2024-09-16",0.99,1.04,0.98,1.03,1452200.0],["2024-09-17",1.03,1.11,1.03,1.08,737500.0],["2024-09-18",1.08,1.15,1.02,1.09,907500.0],["2024-09-19",1.11,1.13,1.09,1.12,508000.0],["2024-09-20",1.08,1.08,1.01,1.01,1443000.0],["2024-09-23",0.995,1.01,0.91,0.994,2490800.0],["2024-09-24",0.975,1.05,0.975,1.01,1122500.0],["2024-09-25",1.01,1.04,0.966,1.01,2179300.0],["2024-09-26",1.0,1.07,1.0,1.05,1052000.0],["2024-09-27",1.07,1.1,1.05,1.09,3036000.0],["2024-09-30",1.09,1.105,0.95,0.97,2806400.0],["2024-10-01",1.0,1.02,0.96,0.968,2088700.0],["2024-10-02",0.97,1.03,0.97,1.02,1091300.0],["2024-10-03",1.0,1.01,0.95,0.963,1307700.0],["2024-10-04",0.978,1.02,0.971,1.0,682200.0],["2024-10-07",0.98,1.04,0.98,1.03,882400.0],["2024-10-08",1.02,1.03,0.961,0.965,1132500.0],["2024-10-09",0.97,0.999,0.95,0.95,718500.0],["2024-10-10",0.95,0.974,0.933,0.963,998200.0],["2024-10-11",0.96,1.02,0.95,1.02,826000.0],["2024-10-14",1.0,1.02,1.0,1.01,561300.0],["2024-10-15",1.0,1.02,0.99,1.02,431700.0],["2024-10-16",1.01,1.07,1.0,1.07,718700.0],["2024-10-17",1.08,1.08,1.02,1.02,536700.0],["2024-10-18",1.01,1.08,1.01,1.05,668200.0],["2024-10-21",1.04,1.09,1.04,1.08,548500.0],["2024-10-22",1.07,1.075,1.02,1.04,599500.0],["2024-10-23",1.03,1.035,0.97,1.01,1353600.0],["2024-10-24",1.1,1.24,1.01,1.01,11537700.0],["2024-10-25",1.02,1.07,1.0,1.02,2385800.0],["2024-10-28",1.03,1.07,1.02,1.05,1000100.0],["2024-10-29",1.05,1.055,1.01,1.02,620000.0],["2024-10-30",1.01,1.03,1.0,1.0,834400.0],["2024-10-31",1.0,1.011,0.951,0.97,2434200.0],["2024-11-01",0.98,1.01,0.965,0.98,637000.0],["2024-11-04",1.0,1.03,1.0,1.03,828700.0],["2024-11-05",1.04,1.06,1.0,1.05,1082300.0],["2024-11-06",1.3,1.8,1.18,1.75,44832900.0],["2024-11-07",1.85,2.4,1.81,2.35,24859900.0],["2024-11-08",2.23,2.3,1.81,2.05,8017600.0],["2024-11-11",1.97,2.32,1.88,2.32,4613300.0],["2024-11-12",2.21,2.4,2.06,2.14,5128100.0],["2024-11-13",2.1,2.35,2.06,2.1,3457200.0],["2024-11-14",2.17,2.435,2.14,2.3,7391200.0],["2024-11-15",2.3,2.31,2.07,2.1,3103700.0],["2024-11-18",2.16,2.25,2.1,2.16,1777900.0],["2024-11-19",2.15,2.4,2.11,2.28,3610100.0],["2024-11-20",2.26,2.345,2.17,2.2,2896200.0],["2024-11-21",2.22,2.66,2.22,2.53,7976100.0],["2024-11-22",2.58,2.63,2.41,2.45,3672300.0],["2024-11-25",2.27,2.29,2.01,2.23,5339600.0],["2024-11-26",2.2,2.29,2.143,2.15,1494100.0],["2024-11-27",2.15,2.21,2.03,2.14,1827800.0],["2024-11-29",2.1,2.19,2.05,2.07,994000.0],["2024-12-02",2.09,2.17,2.025,2.04,1686500.0],["2024-12-03",2.02,2.04,1.85,1.96,3480600.0],["2024-12-04",1.94,1.95,1.82,1.83,1779200.0],["2024-12-05",1.83,1.86,1.7,1.72,2297200.0],["2024-12-06",1.71,1.79,1.66,1.7,1351300.0],["2024-12-09",1.73,1.92,1.7,1.8,1764200.0],["2024-12-10",1.76,1.845,1.69,1.7,1263800.0],["2024-12-11",1.7,1.71,1.58,1.66,2213000.0],["2024-12-12",1.64,1.81,1.62,1.66,1797300.0],["2024-12-13",1.66,1.71,1.56,1.71,2367600.0],["2024-12-16",1.69,1.7,1.555,1.57,1809800.0],["2024-12-17",1.73,1.8,1.66,1.76,3455600.0],["2024-12-18",1.75,2.17,1.73,1.79,5790900.0],["2024-12-19",1.9,1.98,1.8,1.81,2438200.0],["2024-12-20",2.01,2.27,1.94,2.16,6316500.0],["2024-12-23",2.2,2.78,2.2,2.56,9625700.0],["2024-12-24",2.6,3.0,2.43,2.98,5711600.0],["2024-12-26",2.95,3.36,2.78,3.03,7780600.0],["2024-12-27",2.95,3.15,2.85,3.03,4583400.0],["2024-12-30",2.89,2.925,2.65,2.7,4400500.0],["2024-12-31",2.71,2.719,2.45,2.58,3286500.0],["2025-01-02",2.69,2.89,2.58,2.73,4201800.0],["2025-01-03",2.78,2.94,2.735,2.89,3182600.0],["2025-01-06",2.95,3.0,2.55,2.82,5227700.0],["2025-01-07",2.75,3.06,2.7,2.76,3296200.0],["2025-01-08",2.63,2.7,2.55,2.6,2308400.0],["2025-01-10",2.51,2.55,2.32,2.35,2880300.0],["2025-01-13",2.26,2.295,2.11,2.22,2468700.0],["2025-01-14",2.27,2.415,2.215,2.26,1749800.0],["2025-01-15",2.5,2.5,2.3,2.31,2048600.0],["2025-01-16",2.35,2.455,2.31,2.45,1808000.0],["2025-01-17",2.53,2.71,2.43,2.49,2683400.0],["2025-01-21",2.48,2.489,2.26,2.29,2596200.0],["2025-01-22",2.28,2.28,2.05,2.1,2666400.0],["2025-01-23",2.08,2.115,2.04,2.09,1189100.0],["2025-01-24",2.06,2.07,1.96,1.99,2035100.0],["2025-01-27",1.9,2.04,1.88,1.95,1406400.0],["2025-01-28",1.95,1.99,1.83,1.87,1657200.0],["2025-01-29",1.88,1.95,1.83,1.88,1517800.0],["2025-01-30",1.95,2.07,1.84,1.87,1855500.0],["2025-01-31",1.88,1.95,1.825,1.88,1030500.0],["2025-02-03",1.8,1.9,1.735,1.87,1821900.0],["2025-02-04",1.84,1.92,1.835,1.87,1063100.0],["2025-02-05",1.9,1.93,1.85,1.87,887300.0],["2025-02-06",1.87,2.015,1.87,1.96,1355600.0],["2025-02-07",1.95,1.97,1.753,1.85,2470700.0],["2025-02-10",1.85,1.86,1.76,1.77,1264800.0],["2025-02-11",1.75,1.76,1.65,1.71,1747100.0],["2025-02-12",1.65,1.72,1.61,1.72,1856600.0],["2025-02-13",1.72,1.925,1.69,1.9,1624200.0],["2025-02-14",1.91,2.12,1.89,2.06,2746500.0],["2025-02-18",2.08,2.085,1.96,2.07,1760300.0],["2025-02-19",1.97,2.03,1.93,1.96,1728200.0],["2025-02-20",1.96,1.99,1.9,1.94,1183000.0],["2025-02-21",1.95,1.98,1.71,1.77,1915900.0],["2025-02-24",1.78,1.809,1.65,1.68,1041100.0],["2025-02-25",1.68,1.68,1.575,1.59,2315200.0],["2025-02-26",1.6,1.66,1.6,1.61,1603100.0],["2025-02-27",1.63,1.65,1.555,1.57,1196100.0],["2025-02-28",1.55,1.58,1.51,1.53,1465200.0],["2025-03-03",1.55,1.6,1.35,1.36,1488700.0],["2025-03-04",1.37,1.405,1.2,1.35,1465400.0],["2025-03-05",1.35,1.52,1.35,1.48,1809600.0],["2025-03-06",1.45,1.479,1.35,1.38,1778900.0],["2025-03-07",1.38,1.44,1.35,1.4,650400.0],["2025-03-10",1.37,1.4,1.32,1.35,1307200.0],["2025-03-11",1.35,1.48,1.32,1.46,975900.0],["2025-03-12",1.5,1.59,1.46,1.51,964300.0],["2025-03-13",1.47,1.508,1.38,1.39,1012900.0],["2025-03-14",1.41,1.55,1.392,1.52,1508200.0],["2025-03-17",1.53,1.75,1.52,1.61,1665100.0],["2025-03-18",1.61,1.715,1.58,1.65,1785700.0],["2025-03-19",1.61,1.74,1.61,1.67,2360400.0],["2025-03-20",1.67,1.68,1.501,1.57,1920200.0],["2025-03-21",1.56,1.56,1.455,1.49,2317100.0],["2025-03-24",1.54,1.6,1.5,1.55,1773500.0],["2025-03-25",1.51,1.54,1.45,1.46,2008300.0],["2025-03-26",1.45,1.455,1.38,1.4,1102300.0],["2025-03-27",1.35,1.43,1.35,1.42,1156100.0],["2025-03-28",1.42,1.42,1.28,1.3,1816400.0],["2025-03-31",1.28,1.3,1.24,1.26,1351500.0],["2025-04-01",1.25,1.27,1.2,1.22,973300.0],["2025-04-02",1.2,1.23,1.15,1.18,1633800.0],["2025-04-03",1.1,1.14,1.06,1.1,1538700.0],["2025-04-04",1.1,1.1,0.982,1.03,2664800.0],["2025-04-07",0.964,1.07,0.92,1.04,3774500.0],["2025-04-08",1.13,1.155,1.01,1.04,1030900.0],["2025-04-09",1.04,1.22,1.01,1.18,1784700.0],["2025-04-10",1.18,1.18,1.05,1.1,1038000.0],["2025-04-11",1.12,1.15,1.04,1.15,1337300.0],["2025-04-14",1.16,1.17,1.09,1.11,885900.0],["2025-04-15",1.11,1.12,1.08,1.09,665700.0],["2025-04-16",1.06,1.09,1.03,1.07,1027200.0],["2025-04-17",1.08,1.08,1.03,1.05,1192200.0],["2025-04-21",1.06,1.06,1.02,1.03,1039200.0],["2025-04-22",1.05,1.165,1.05,1.14,1349600.0],["2025-04-23",1.18,1.22,1.1,1.13,1372500.0],["2025-04-24",1.13,1.24,1.122,1.23,1056900.0],["2025-04-25",1.2,1.275,1.18,1.26,825600.0],["2025-04-28",1.3,1.3,1.18,1.23,815900.0],["2025-04-29",1.22,1.26,1.21,1.24,642800.0],["2025-04-30",1.18,1.22,1.16,1.21,700100.0],["2025-05-01",1.25,1.3,1.22,1.28,683800.0],["2025-05-02",1.3,1.38,1.29,1.33,890600.0],["2025-05-05",1.33,1.339,1.27,1.28,632700.0],["2025-05-06",1.24,1.28,1.21,1.25,586800.0],["2025-05-07",1.21,1.32,1.21,1.29,780900.0],["2025-05-08",1.3,1.37,1.3,1.36,693600.0],["2025-05-09",1.38,1.44,1.36,1.39,1110900.0],["2025-05-12",1.47,1.5,1.41,1.46,1655400.0],["2025-05-13",1.49,1.58,1.48,1.52,1682700.0],["2025-05-14",1.55,1.609,1.49,1.55,1448700.0],["2025-05-15",1.28,1.37,0.93,1.27,7091100.0],["2025-05-16",1.27,1.27,1.16,1.18,1951200.0],["2025-05-19",1.1,1.17,1.04,1.12,1715600.0],["2025-05-20",1.13,1.175,1.09,1.09,982500.0],["2025-05-21",1.09,1.1,1.005,1.02,2459600.0],["2025-05-22",1.0,1.02,0.96,0.97,2598600.0],["2025-05-23",0.97,1.09,0.97,1.05,1216500.0],["2025-05-27",1.05,1.146,1.04,1.14,1503000.0],["2025-05-28",1.14,1.19,1.07,1.18,1720300.0],["2025-05-29",1.18,1.22,1.08,1.12,1203200.0],["2025-05-30",1.1,1.125,1.07,1.09,1571500.0],["2025-06-02",1.1,1.1,1.03,1.05,1016800.0],["2025-06-03",1.07,1.16,1.04,1.14,1168200.0],["2025-06-04",1.1,1.158,1.1,1.13,526000.0],["2025-06-05",1.12,1.14,1.06,1.07,858800.0],["2025-06-06",1.09,1.21,1.09,1.2,1254300.0],["2025-06-09",1.25,1.37,1.225,1.32,3063200.0],["2025-06-10",1.35,1.39,1.29,1.38,1336400.0],["2025-06-11",1.34,1.445,1.332,1.42,1496100.0],["2025-06-12",1.35,1.435,1.35,1.39,864700.0],["2025-06-13",1.34,1.4,1.32,1.33,1019400.0],["2025-06-16",1.445,1.55,1.41,1.51,11746200.0],["2025-06-17",1.36,1.38,1.26,1.29,2574000.0],["2025-06-18",1.28,1.475,1.26,1.47,2023500.0],["2025-06-20",1.44,1.455,1.33,1.36,10104300.0],["2025-06-23",1.36,1.38,1.27,1.32,1393200.0],["2025-06-24",1.32,1.39,1.27,1.37,1460300.0],["2025-06-25",1.35,1.375,1.26,1.27,920500.0],["2025-06-26",1.29,1.329,1.23,1.3,1574400.0],["2025-06-27",1.3,1.32,1.23,1.25,2027100.0],["2025-06-30",1.25,1.26,1.17,1.23,2514500.0],["2025-07-01",1.2,1.27,1.16,1.25,1399000.0],["2025-07-02",1.25,1.455,1.25,1.41,2349600.0],["2025-07-03",1.38,1.47,1.34,1.44,1012600.0],["2025-07-07",1.42,1.44,1.36,1.4,898200.0],["2025-07-08",1.4,1.5,1.391,1.5,1078800.0],["2025-07-09",1.44,1.485,1.44,1.48,1203800.0],["2025-07-10",1.45,1.46,1.38,1.42,1107900.0],["2025-07-11",1.34,1.41,1.34,1.38,1423800.0],["2025-07-14",1.35,1.42,1.3,1.4,1309700.0],["2025-07-15",1.37,1.41,1.34,1.36,1021900.0],["2025-07-16",1.36,1.4,1.33,1.39,1566000.0],["2025-07-17",1.38,1.518,1.36,1.5,2582300.0],["2025-07-18",1.51,1.54,1.47,1.48,1267000.0],["2025-07-21",1.51,1.68,1.5,1.53,2516500.0],["2025-07-22",1.54,1.59,1.5,1.57,1466500.0],["2025-07-23",1.57,1.66,1.545,1.57,1783900.0],["2025-07-24",1.51,1.58,1.48,1.48,1222900.0],["2025-07-25",1.5,1.5,1.41,1.42,980500.0],["2025-07-28",1.42,1.43,1.37,1.4,900000.0],["2025-07-29",1.39,1.42,1.33,1.34,1017600.0],["2025-07-30",1.35,1.357,1.28,1.29,1018700.0],["2025-07-31",1.28,1.325,1.18,1.19,1301800.0],["2025-08-01",1.18,1.215,1.15,1.16,998900.0],["2025-08-04",1.17,1.28,1.16,1.24,1215300.0],["2025-08-05",1.24,1.27,1.21,1.25,1093000.0],["2025-08-06",1.24,1.33,1.23,1.25,888700.0],["2025-08-07",1.27,1.33,1.25,1.27,931300.0],["2025-08-08",1.26,1.35,1.26,1.28,1010500.0],["2025-08-11",1.26,1.29,1.215,1.24,1281600.0],["2025-08-12",1.24,1.27,1.23,1.25,522900.0],["2025-08-13",1.27,1.36,1.24,1.34,1612100.0],["2025-08-14",1.31,1.315,1.2,1.26,2751800.0],["2025-08-15",1.39,1.5,1.29,1.48,5761400.0],["2025-08-18",1.55,1.62,1.48,1.55,2459200.0],["2025-08-19",1.55,1.577,1.41,1.46,2544500.0],["2025-08-20",1.35,1.39,1.29,1.33,2093400.0],["2025-08-21",1.34,1.49,1.34,1.48,1201400.0],["2025-08-22",1.46,1.61,1.42,1.59,2429100.0],["2025-08-25",1.56,1.67,1.54,1.62,1894000.0],["2025-08-26",1.6,1.63,1.57,1.61,1168400.0],["2025-08-27",1.6,1.63,1.57,1.58,996500.0],["2025-08-28",1.57,1.65,1.565,1.64,1274600.0],["2025-08-29",1.64,1.68,1.59,1.65,1056200.0],["2025-09-02",1.59,1.9,1.59,1.89,3814800.0],["2025-09-03",1.9,1.94,1.79,1.83,1989300.0],["2025-09-04",1.98,2.117,1.8,1.85,4413700.0],["2025-09-05",1.91,1.99,1.81,1.98,2212500.0],["2025-09-08",2.0,2.11,1.921,1.98,2641300.0],["2025-09-09",2.0,2.0,1.91,1.94,1410800.0],["2025-09-10",1.94,1.985,1.84,1.87,1345600.0],["2025-09-11",1.85,1.98,1.85,1.88,1216000.0],["2025-09-12",1.9,1.9,1.8,1.86,1062600.0],["2025-09-15",1.88,1.88,1.77,1.78,1424800.0],["2025-09-16",1.76,1.79,1.7,1.75,1154000.0],["2025-09-17",1.8,1.85,1.74,1.77,1568300.0],["2025-09-18",1.79,1.875,1.756,1.86,1082400.0],["2025-09-19",1.89,2.01,1.845,1.95,2676100.0],["2025-09-22",1.94,2.03,1.855,2.03,2319800.0],["2025-09-23",2.0,2.03,1.83,1.84,2554200.0],["2025-09-24",1.9,2.265,1.87,2.2,6069800.0],["2025-09-25",2.13,2.335,2.07,2.27,5058100.0],["2025-09-26",2.23,2.27,2.141,2.2,1961100.0],["2025-09-29",2.22,2.46,2.2,2.33,3561300.0],["2025-09-30",2.31,2.36,2.07,2.18,3161900.0],["2025-10-01",2.17,2.42,2.17,2.39,3070400.0],["2025-10-02",2.41,2.41,2.29,2.36,1871300.0],["2025-10-03",2.38,2.535,2.36,2.53,3194600.0],["2025-10-06",2.55,2.83,2.47,2.8,4064700.0],["2025-10-07",2.85,3.01,2.72,2.86,4800900.0],["2025-10-08",2.91,3.03,2.86,2.93,3866200.0],["2025-10-09",3.15,3.86,2.998,3.83,18475900.0],["2025-10-10",4.16,4.19,3.52,3.64,16198000.0],["2025-10-13",3.85,4.005,3.47,3.5,7274400.0],["2025-10-14",3.37,4.08,3.2,4.01,11281400.0],["2025-10-15",5.005,5.26,4.63,5.24,29593600.0],["2025-10-16",5.07,5.31,4.45,4.69,12148000.0],["2025-10-17",4.59,4.67,4.25,4.32,6611800.0],["2025-10-20",4.54,4.875,4.36,4.76,9421300.0],["2025-10-21",4.7,4.7,4.361,4.48,5637300.0],["2025-10-22",4.53,4.55,3.83,4.11,8569200.0],["2025-10-23",3.549,3.89,3.25,3.71,26924800.0],["2025-10-24",3.72,4.0,3.45,3.47,12725800.0],["2025-10-27",3.66,3.91,3.47,3.83,11042200.0],["2025-10-28",3.77,3.91,3.635,3.7,8257100.0],["2025-10-29",3.7,3.97,3.55,3.6,9743300.0],["2025-10-30",3.5,3.79,3.37,3.64,6785500.0],["2025-10-31",3.68,4.095,3.41,3.72,14187200.0],["2025-11-03",3.83,3.849,3.33,3.42,9397100.0],["2025-11-04",3.27,3.81,3.2,3.68,11948900.0],["2025-11-05",3.74,4.34,3.631,4.09,22154900.0],["2025-11-06",4.11,4.25,3.5,3.68,15745400.0],["2025-11-07",3.45,3.9,3.16,3.81,12394700.0],["2025-11-10",4.1,4.59,3.921,4.5,14882200.0],["2025-11-11",4.4,4.45,4.06,4.41,11984700.0],["2025-11-12",4.45,4.5,3.641,3.85,16830600.0],["2025-11-13",3.75,3.87,3.4,3.49,13133500.0],["2025-11-14",2.85,3.55,2.8,3.36,17022600.0],["2025-11-17",3.3,3.51,3.09,3.18,11812600.0],["2025-11-18",3.07,3.279,3.02,3.06,9161300.0],["2025-11-19",3.1,3.16,2.86,2.89,9546000.0],["2025-11-20",2.98,3.195,2.72,2.72,9639100.0],["2025-11-21",2.73,2.79,2.52,2.72,10820100.0],["2025-11-24",2.86,3.37,2.86,3.14,14693100.0],["2025-11-25",3.1,3.32,2.97,3.29,6366300.0],["2025-11-26",3.31,3.84,3.23,3.84,10369100.0],["2025-11-28",3.84,4.225,3.785,4.12,8141500.0],["2025-12-01",4.03,4.695,3.96,4.47,19753700.0],["2025-12-02",4.65,5.01,4.45,4.74,13323500.0],["2025-12-03",4.7,4.72,4.32,4.52,12284600.0],["2025-12-04",4.49,5.2,4.4,5.11,11840100.0],["2025-12-05",4.97,5.89,4.865,5.83,18941100.0],["2025-12-08",5.82,6.14,5.47,6.02,11942600.0],["2025-12-09",5.97,7.04,5.96,6.73,20741100.0],["2025-12-10",6.7,6.73,6.15,6.15,11303600.0],["2025-12-11",5.29,5.97,4.9,5.87,43602500.0],["2025-12-12",5.42,5.53,5.01,5.35,58659900.0],["2025-12-15",5.38,5.44,4.78,5.06,22913600.0],["2025-12-16",4.96,5.485,4.95,5.44,18877300.0],["2025-12-17",5.5,5.85,5.32,5.42,22276300.0],["2025-12-18",5.73,6.415,5.705,6.02,31198100.0],["2025-12-19",6.12,6.86,6.075,6.43,27155900.0],["2025-12-22",6.8,7.32,6.585,7.3,25936800.0],["2025-12-23",7.36,7.74,6.84,7.11,19341900.0],["2025-12-24",7.2,7.39,6.93,7.05,6062900.0],["2025-12-26",7.05,7.1,6.39,6.8,11285300.0],["2025-12-29",6.64,6.745,6.19,6.42,12001200.0],["2025-12-30",6.62,6.82,6.37,6.5,14660200.0],["2025-12-31",6.6,7.14,6.46,6.68,12513400.0],["2026-01-02",6.995,8.12,6.99,7.84,26267400.0],["2026-01-05",8.04,8.455,7.56,8.2,18518400.0],["2026-01-06",8.09,8.137,7.08,7.65,24744900.0],["2026-01-07",7.58,7.715,7.22,7.28,15377500.0],["2026-01-08",7.28,7.74,6.66,6.81,19532900.0],["2026-01-09",6.9,7.15,6.63,6.94,14593700.0],["2026-01-12",6.88,7.5,6.733,7.21,15305500.0],["2026-01-13",7.48,8.515,7.46,7.86,24573600.0],["2026-01-14",7.945,8.77,7.75,7.86,28155100.0],["2026-01-15",7.95,8.14,7.3,7.41,32766100.0],["2026-01-16",7.57,8.46,7.16,8.17,30681100.0],["2026-01-20",7.92,9.08,7.8,8.28,38351900.0],["2026-01-21",8.42,8.77,7.01,7.82,45136400.0],["2026-01-22",7.52,8.91,7.31,8.37,33668200.0],["2026-01-23",8.61,9.285,8.08,8.5,23391500.0],["2026-01-26",8.42,8.62,7.8,8.14,21727100.0],["2026-01-27",8.22,9.28,8.19,9.12,18726700.0],["2026-01-28",9.42,9.78,9.25,9.49,20277400.0],["2026-01-29",9.28,9.33,8.33,8.88,24017500.0],["2026-01-30",8.7,9.441,8.23,8.33,16306700.0],["2026-02-02",8.41,9.26,8.3,8.66,18373300.0],["2026-02-03",9.02,9.43,8.44,9.09,19977600.0],["2026-02-04",9.26,9.308,7.21,7.73,31171800.0],["2026-02-05",7.4,8.035,7.25,7.27,22558500.0],["2026-02-06",7.63,8.28,7.24,8.27,20321800.0],["2026-02-09",8.25,8.25,7.62,7.64,17447400.0],["2026-02-10",7.61,7.88,7.25,7.51,17611100.0],["2026-02-11",7.86,7.94,6.58,6.85,25260900.0],["2026-02-12",6.82,6.829,5.915,6.21,23245400.0],["2026-02-13",6.21,6.43,5.92,6.12,14595800.0],["2026-02-17",6.25,6.65,6.12,6.44,19386200.0],["2026-02-18",6.27,6.61,6.12,6.46,15125000.0],["2026-02-19",6.315,6.69,6.0,6.31,15247000.0],["2026-02-20",6.235,6.58,6.02,6.21,17342300.0],["2026-02-23",6.2,6.355,6.04,6.29,10607500.0],["2026-02-24",6.27,7.11,6.09,7.09,16710200.0],["2026-02-25",7.42,7.76,7.16,7.22,21491000.0],["2026-02-26",7.05,7.37,6.745,7.29,14709600.0],["2026-02-27",6.8,6.94,5.75,6.16,23958400.0],["2026-03-02",5.96,6.98,5.94,6.84,16414200.0],["2026-03-03",6.41,6.78,6.34,6.51,12765300.0],["2026-03-04",6.64,7.225,6.61,7.1,12147700.0],["2026-03-05",6.93,7.09,6.56,6.81,11485900.0],["2026-03-06",6.55,7.05,6.45,6.72,8570500.0],["2026-03-09",6.63,7.18,6.55,7.16,9791800.0],["2026-03-10",7.175,8.1,7.175,7.98,18468700.0],["2026-03-11",7.98,8.535,7.87,8.14,17378300.0],["2026-03-12",8.05,8.16,7.615,7.74,8688800.0],["2026-03-13",7.86,8.05,7.415,7.62,14259900.0],["2026-03-16",7.85,8.13,7.7,7.72,12153800.0],["2026-03-17",7.66,8.02,7.617,7.79,8513400.0],["2026-03-18",7.67,7.82,7.3,7.33,12363300.0],["2026-03-19",7.05,7.84,7.01,7.71,10799900.0],["2026-03-20",7.71,7.8,6.48,6.6,23158100.0],["2026-03-23",6.88,6.995,6.48,6.84,10396000.0],["2026-03-24",6.73,6.98,6.44,6.61,9013000.0],["2026-03-25",6.77,6.84,6.48,6.68,7602300.0],["2026-03-26",6.5,6.56,6.15,6.28,8307900.0],["2026-03-27",6.15,6.22,5.6,5.76,12837000.0],["2026-03-30",5.85,5.96,5.38,5.62,11966100.0],["2026-03-31",4.32,4.885,4.17,4.39,34692800.0],["2026-04-01",4.52,4.77,4.255,4.48,16799800.0],["2026-04-02",4.23,4.53,4.14,4.19,16574000.0],["2026-04-06",4.17,4.241,3.99,4.05,13482900.0],["2026-04-07",4.0,4.091,3.74,3.93,16936500.0],["2026-04-08",4.25,4.47,4.09,4.17,18920100.0],["2026-04-09",4.15,4.43,4.11,4.18,14305200.0],["2026-04-10",4.26,4.74,4.23,4.69,16081800.0],["2026-04-13",4.64,5.33,4.62,5.11,15299100.0],["2026-04-14",4.6,4.99,4.35,4.86,41330600.0],["2026-04-15",4.92,5.34,4.79,5.34,44110600.0],["2026-04-16",5.35,5.41,4.97,4.99,16863400.0],["2026-04-17",5.14,5.35,4.98,5.03,28680200.0],["2026-04-20",4.94,5.07,4.84,4.98,12075500.0],["2026-04-21",5.02,5.185,4.73,5.09,16672100.0],["2026-04-22",5.24,5.8,5.01,5.39,27678200.0],["2026-04-23",5.36,5.57,5.14,5.39,15763700.0],["2026-04-24",5.49,5.58,5.161,5.29,9941100.0],["2026-04-27",5.27,5.42,5.06,5.31,9838200.0],["2026-04-28",5.25,5.25,4.875,4.9,13248300.0],["2026-04-29",4.85,4.925,4.595,4.89,9211100.0],["2026-04-30",4.91,4.97,4.735,4.8,10439400.0],["2026-05-01",4.77,5.16,4.649,5.15,9582700.0],["2026-05-04",5.15,5.23,4.94,5.1,10684400.0],["2026-05-05",5.2,5.475,5.09,5.34,14981900.0],["2026-05-06",5.37,5.378,5.13,5.27,10411700.0],["2026-05-07",5.28,5.32,5.02,5.15,10600600.0],["2026-05-08",5.27,6.17,5.26,6.16,18277900.0],["2026-05-11",5.98,6.58,5.98,6.04,18426300.0],["2026-05-12",6.5,6.51,5.5,5.85,36721400.0],["2026-05-13",5.94,5.95,5.26,5.61,18041100.0],["2026-05-14",5.515,5.75,5.27,5.73,16778100.0],["2026-05-15",5.43,5.905,5.35,5.67,18203700.0],["2026-05-18",6.7,7.18,6.33,7.0,87992800.0],["2026-05-19",6.605,6.975,6.08,6.88,66614400.0],["2026-05-20",7.25,9.42,7.22,8.7,106933800.0],["2026-05-21",8.8,9.43,8.06,8.72,79571600.0],["2026-05-22",8.71,8.74,7.72,8.08,62714500.0],["2026-05-26",8.52,10.8,8.48,10.45,73145300.0],["2026-05-27",10.6,11.275,9.68,10.96,78551300.0],["2026-05-28",10.705,11.43,10.57,10.82,42645600.0],["2026-05-29",10.9,10.99,9.97,10.56,32288000.0],["2026-06-01",10.17,10.61,9.49,10.41,32474800.0],["2026-06-02",10.31,12.25,10.27,12.04,38998400.0],["2026-06-03",12.27,12.37,11.42,11.5,41383700.0],["2026-06-04",11.225,12.49,10.9,11.66,41915200.0],["2026-06-05",11.2,11.26,9.112,9.43,41342500.0],["2026-06-08",10.0,10.01,8.95,9.13,36868200.0],["2026-06-09",9.16,9.52,7.78,8.46,41517700.0],["2026-06-10",8.315,8.76,7.64,7.73,38483300.0],["2026-06-11",7.77,8.585,7.36,8.47,44126100.0],["2026-06-12",8.56,8.93,8.2,8.5,30587600.0],["2026-06-15",9.085,9.565,8.57,8.92,31049000.0],["2026-06-16",8.79,8.975,8.26,8.63,32150100.0],["2026-06-17",8.71,9.92,8.4,9.04,49617200.0],["2026-06-18",9.27,9.61,8.43,9.35,62794000.0],["2026-06-22",9.56,10.9,9.21,10.4,49243700.0],["2026-06-23",9.595,10.18,9.22,9.24,31012100.0],["2026-06-24",9.21,9.21,8.29,8.53,24563100.0],["2026-06-25",8.81,9.0,8.03,8.5,20716100.0],["2026-06-26",8.24,8.61,8.12,8.21,26853900.0],["2026-06-29",8.31,9.0,8.0,8.88,23629500.0],["2026-06-30",9.0,9.76,8.77,9.48,29735200.0],["2026-07-01",9.22,10.08,8.73,9.18,30452700.0],["2026-07-02",9.2,10.01,8.14,8.56,36688600.0],["2026-07-06",8.58,9.3,8.3501,8.65,22083250.241925],["2026-07-07",8.4,8.4,6.91,6.95,43901640.509651],["2026-07-08",6.815,7.415,6.46,7.35,37407050.073552],["2026-07-09",7.54,7.7,7.125,7.26,29918117.877239],["2026-07-10",7.12,7.18,6.77,6.85,19327834.399675],["2026-07-13",6.72,6.79,6.34,6.55,23667572.337338],["2026-07-14",6.8,6.9499,6.59,6.84,33511313.533335],["2026-07-15",6.8,7.05,6.23,6.66,56403214.78554],["2026-07-16",6.45,6.45,5.76,5.94,44824986.15511],["2026-07-17",5.7,6.1,5.55,5.84,40181136.78083],["2026-07-20",5.85,6.07,5.72,6.03,51050567.534608],["2026-07-21",6.15,6.25,5.88,6.1,48211823.837206],["2026-07-22",5.96,6.3,5.94,6.03,52685932.401529],["2026-07-23",5.96,6.12,5.615,5.68,41021505.490578],["2026-07-24",5.705,5.705,4.87,5,30417891.616008],["2026-07-27",5.14,5.15,4.725,4.9,27353478.656884],["2026-07-28",4.35,4.37,3.73,4.15,51404569.733384],["2026-07-29",4.16,4.18,3.63,3.72,46291192.274106],["2026-07-30",3.56,4.39,3.495,4.27,75830111.408917],["2026-07-31",4.48,4.53,4.03,4.17,27667179.155831],["2026-08-03",4.46,4.99,4.18,4.94,56271275.639741],["2026-08-04",5.18,5.51,4.9701,5.43,49449161.753259],["2026-08-05",5.28,5.585,4.72,5.47,45592693.805892],["2026-08-06",5.26,6.32,5.13,5.55,60764233.848733],["2026-08-07",5.8,6.29,5.62,5.85,55534082.420082],["2026-08-10",5.77,5.92,5.4,5.415,10260837.192321],["2026-08-11",5.47,5.68,5.315,5.47,25750609.208901],["2026-08-12",5.7,5.86,4.885,4.9,42871600.531321],["2026-08-13",4.9,5.1687,4.76,4.79,22731025.452087],["2026-08-14",4.89,5.39,4.81,5.11,27136893.917238]]}