{"t":"TIGR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-03-20",8.11,11.29,8.07,10.92,21973500.0],["2019-03-21",10.85,11.27,10.12,10.45,7800800.0],["2019-03-22",10.24,11.37,10.11,10.82,4108200.0],["2019-03-25",10.6,11.88,10.4,11.3,3990900.0],["2019-03-26",11.38,12.68,11.38,12.05,5739600.0],["2019-03-27",12.32,13.085,12.08,12.87,3482000.0],["2019-03-28",13.06,13.41,12.12,12.26,2085300.0],["2019-03-29",12.5,13.13,12.21,12.94,4340100.0],["2019-04-01",13.34,14.2,12.8,14.0,5325500.0],["2019-04-02",13.85,15.34,13.7,14.92,2332900.0],["2019-04-03",15.02,16.6,14.56,15.34,3726900.0],["2019-04-04",15.53,15.93,14.95,15.39,3734800.0],["2019-04-05",15.31,15.69,14.82,15.3,1617100.0],["2019-04-08",15.15,15.27,14.6,14.89,1261100.0],["2019-04-09",14.7,15.16,14.25,14.75,1975900.0],["2019-04-10",14.71,15.61,14.67,15.21,3277000.0],["2019-04-11",15.2,17.09,15.2,17.0,2081900.0],["2019-04-12",17.13,17.8,17.05,17.61,1791800.0],["2019-04-15",17.44,19.38,17.1,19.21,2710500.0],["2019-04-16",19.49,23.89,19.073,22.0,6889300.0],["2019-04-17",22.5,22.698,15.55,15.93,7531900.0],["2019-04-18",16.49,16.96,15.351,15.52,4988500.0],["2019-04-22",15.4,16.28,14.25,14.5,4634100.0],["2019-04-23",14.56,15.48,14.49,15.41,1129300.0],["2019-04-24",15.38,15.38,14.8,14.93,424800.0],["2019-04-25",14.78,14.9,14.4,14.63,816500.0],["2019-04-26",14.53,17.45,14.39,16.76,6530900.0],["2019-04-29",17.0,17.42,15.37,15.62,4422200.0],["2019-04-30",15.56,15.67,13.58,13.64,5823600.0],["2019-05-01",13.75,14.319,13.41,13.5,1016800.0],["2019-05-02",13.66,13.94,12.95,13.16,831500.0],["2019-05-03",13.32,13.63,12.56,13.26,1124700.0],["2019-05-06",12.29,12.95,12.202,12.61,2903800.0],["2019-05-07",12.6,12.94,10.7,10.92,6492100.0],["2019-05-08",11.2,11.38,10.55,10.73,3211200.0],["2019-05-09",10.35,10.56,8.98,9.01,5015300.0],["2019-05-10",9.45,9.45,7.52,8.29,5236200.0],["2019-05-13",7.95,8.49,7.77,7.79,4242000.0],["2019-05-14",8.01,8.15,7.44,7.7,4444000.0],["2019-05-15",7.72,8.5,7.48,8.25,5910800.0],["2019-05-16",8.42,8.45,6.91,6.98,8181400.0],["2019-05-17",6.57,6.95,5.51,5.77,10111600.0],["2019-05-20",5.6,6.08,5.38,5.63,2517000.0],["2019-05-21",5.99,6.33,5.81,6.25,3473700.0],["2019-05-22",6.24,6.24,5.7,5.76,1790800.0],["2019-05-23",5.59,5.763,5.38,5.4,1520100.0],["2019-05-24",5.6,5.63,5.19,5.29,1185700.0],["2019-05-28",5.35,5.53,5.08,5.36,1700300.0],["2019-05-29",5.25,5.34,5.05,5.19,962300.0],["2019-05-30",5.16,5.34,5.08,5.15,1193200.0],["2019-05-31",5.05,5.09,4.72,4.72,1299700.0],["2019-06-03",4.7,4.7,4.14,4.49,1905800.0],["2019-06-04",4.65,4.89,4.55,4.86,1272300.0],["2019-06-05",4.92,4.943,4.39,4.45,1087900.0],["2019-06-06",4.44,4.5,4.193,4.26,679200.0],["2019-06-07",4.23,4.466,4.168,4.32,623300.0],["2019-06-10",4.4,4.47,4.3,4.37,511200.0],["2019-06-11",4.49,4.87,4.46,4.61,1818600.0],["2019-06-12",4.6,4.6,4.301,4.41,677800.0],["2019-06-13",4.46,4.65,4.3,4.3,867500.0],["2019-06-14",4.3,4.311,4.09,4.11,672700.0],["2019-06-17",4.19,5.6,4.14,5.54,5521600.0],["2019-06-18",5.7,5.95,5.21,5.29,4271100.0],["2019-06-19",5.43,5.69,4.88,5.34,2728400.0],["2019-06-20",5.5,6.08,5.15,5.32,6204800.0],["2019-06-21",5.34,5.41,5.081,5.14,1034400.0],["2019-06-24",5.12,5.155,4.84,4.91,1529000.0],["2019-06-25",4.91,5.06,4.88,4.95,925200.0],["2019-06-26",5.03,5.29,4.99,5.08,744700.0],["2019-06-27",5.18,5.35,5.15,5.25,1015600.0],["2019-06-28",5.3,5.629,5.29,5.57,1495100.0],["2019-07-01",5.81,5.97,5.45,5.46,3056800.0],["2019-07-02",5.9,5.97,5.2,5.22,4803000.0],["2019-07-03",5.23,5.269,5.0,5.18,946600.0],["2019-07-05",5.2,5.2,5.01,5.03,872800.0],["2019-07-08",4.95,5.197,4.82,5.03,992000.0],["2019-07-09",4.9,5.44,4.9,5.41,1420800.0],["2019-07-10",5.5,5.53,5.235,5.25,1067100.0],["2019-07-11",5.2,5.27,4.9,4.9,1236400.0],["2019-07-12",5.0,5.12,4.947,5.02,690600.0],["2019-07-15",5.0,5.12,4.92,4.95,478600.0],["2019-07-16",4.96,5.05,4.82,4.86,580400.0],["2019-07-17",4.9,4.9,4.61,4.67,1027100.0],["2019-07-18",4.72,4.72,4.55,4.62,523400.0],["2019-07-19",4.75,4.75,4.56,4.68,370100.0],["2019-07-22",4.71,4.71,4.25,4.31,1836000.0],["2019-07-23",4.41,4.44,4.26,4.38,714500.0],["2019-07-24",4.42,4.42,4.29,4.37,412800.0],["2019-07-25",4.38,4.399,4.18,4.27,573700.0],["2019-07-26",4.29,4.29,4.16,4.2,462100.0],["2019-07-29",4.2,4.409,4.145,4.31,522000.0],["2019-07-30",4.38,4.39,4.21,4.31,213600.0],["2019-07-31",4.32,4.33,4.14,4.2,451700.0],["2019-08-01",4.31,4.37,4.1,4.14,415700.0],["2019-08-02",4.18,4.18,3.96,4.0,992600.0],["2019-08-05",3.92,4.04,3.71,4.01,851200.0],["2019-08-06",4.11,4.17,3.981,4.07,334600.0],["2019-08-07",4.07,4.32,4.0,4.3,395600.0],["2019-08-08",4.37,4.478,4.29,4.35,413600.0],["2019-08-09",4.35,4.39,4.21,4.23,169700.0],["2019-08-12",4.18,4.21,4.08,4.16,155300.0],["2019-08-13",4.11,4.25,4.11,4.17,190000.0],["2019-08-14",4.26,4.26,4.07,4.07,255500.0],["2019-08-15",4.09,4.35,4.07,4.24,477500.0],["2019-08-16",4.41,4.5,4.255,4.45,474000.0],["2019-08-19",4.61,4.75,4.51,4.7,596000.0],["2019-08-20",4.71,4.99,4.7,4.86,685900.0],["2019-08-21",4.91,4.96,4.7,4.9,371200.0],["2019-08-22",4.94,5.0,4.76,5.0,704400.0],["2019-08-23",5.1,5.35,5.01,5.09,2482600.0],["2019-08-26",5.09,5.17,4.4,4.5,1067600.0],["2019-08-27",4.51,4.727,4.48,4.51,390500.0],["2019-08-28",4.47,4.51,4.34,4.365,298600.0],["2019-08-29",4.4,4.45,4.31,4.31,310900.0],["2019-08-30",4.35,4.45,4.31,4.34,160600.0],["2019-09-03",4.35,4.42,4.31,4.35,216200.0],["2019-09-04",4.47,4.66,4.33,4.6,384600.0],["2019-09-05",4.72,4.77,4.54,4.6,363200.0],["2019-09-06",4.6,4.69,4.53,4.61,211900.0],["2019-09-09",4.61,4.63,4.4,4.42,257000.0],["2019-09-10",4.39,4.58,4.39,4.51,115800.0],["2019-09-11",4.6,4.79,4.54,4.75,325800.0],["2019-09-12",4.79,4.79,4.56,4.56,239900.0],["2019-09-13",4.56,4.76,4.55,4.7,234200.0],["2019-09-16",4.74,4.98,4.66,4.98,496900.0],["2019-09-17",4.94,4.94,4.83,4.94,244400.0],["2019-09-18",4.92,4.94,4.74,4.77,219400.0],["2019-09-19",4.77,4.86,4.71,4.76,135900.0],["2019-09-20",4.85,4.85,4.63,4.67,175200.0],["2019-09-23",4.62,4.77,4.6,4.72,114600.0],["2019-09-24",4.77,4.77,4.5,4.5,277000.0],["2019-09-25",4.5,4.64,4.438,4.49,205500.0],["2019-09-26",4.52,4.53,4.3,4.32,199500.0],["2019-09-27",4.44,4.44,4.2,4.22,306700.0],["2019-09-30",4.23,4.38,4.23,4.24,155300.0],["2019-10-01",4.25,4.25,3.92,3.93,367700.0],["2019-10-02",3.93,4.0,3.772,3.98,304700.0],["2019-10-03",4.0,4.21,3.825,4.18,337900.0],["2019-10-04",4.18,4.22,4.08,4.11,106300.0],["2019-10-07",4.16,4.16,4.02,4.08,54600.0],["2019-10-08",4.01,4.095,3.98,4.05,149300.0],["2019-10-09",4.11,4.22,4.11,4.15,171300.0],["2019-10-10",4.22,4.22,4.06,4.06,120500.0],["2019-10-11",4.18,4.2,4.12,4.15,158700.0],["2019-10-14",4.19,4.19,4.1,4.14,139000.0],["2019-10-15",4.09,4.13,4.01,4.06,299300.0],["2019-10-16",4.0,4.437,3.8,4.27,1197300.0],["2019-10-17",4.24,4.29,4.12,4.2,324000.0],["2019-10-18",4.14,4.18,4.04,4.15,131800.0],["2019-10-21",4.16,4.16,3.961,4.04,221900.0],["2019-10-22",4.1,4.1,3.97,4.0,117800.0],["2019-10-23",3.99,3.998,3.918,3.92,151000.0],["2019-10-24",3.98,3.99,3.91,3.97,132900.0],["2019-10-25",3.95,4.06,3.91,3.91,304300.0],["2019-10-28",3.98,3.99,3.86,3.91,293300.0],["2019-10-29",3.86,3.98,3.82,3.98,250000.0],["2019-10-30",3.98,4.0,3.86,3.99,162400.0],["2019-10-31",3.96,3.99,3.89,3.96,91800.0],["2019-11-01",3.98,3.99,3.88,3.92,100300.0],["2019-11-04",3.96,4.12,3.93,4.11,544800.0],["2019-11-05",4.09,4.11,3.967,4.0,295600.0],["2019-11-06",4.11,4.21,4.02,4.09,423400.0],["2019-11-07",4.15,4.18,4.03,4.08,337800.0],["2019-11-08",4.1,4.18,4.06,4.12,255900.0],["2019-11-11",4.1,4.1,3.96,3.98,139700.0],["2019-11-12",4.01,4.05,3.9,3.93,165600.0],["2019-11-13",3.91,3.958,3.87,3.89,164700.0],["2019-11-14",3.88,3.89,3.81,3.81,176600.0],["2019-11-15",3.85,3.87,3.79,3.83,195800.0],["2019-11-18",3.87,3.88,3.83,3.86,173200.0],["2019-11-19",3.87,3.89,3.68,3.72,290200.0],["2019-11-20",3.7,3.7,3.563,3.62,241400.0],["2019-11-21",3.6,3.75,3.57,3.7,186600.0],["2019-11-22",3.72,3.74,3.66,3.68,172900.0],["2019-11-25",3.95,3.98,3.68,3.68,1170300.0],["2019-11-26",3.79,3.79,3.68,3.75,283000.0],["2019-11-27",3.71,3.72,3.62,3.65,306000.0],["2019-11-29",3.6,3.64,3.56,3.58,189700.0],["2019-12-02",3.59,3.59,3.28,3.41,557000.0],["2019-12-03",3.33,3.4,3.285,3.36,248200.0],["2019-12-04",3.33,3.4,3.28,3.28,144700.0],["2019-12-05",3.27,3.44,3.257,3.4,257800.0],["2019-12-06",3.44,3.44,3.33,3.35,109700.0],["2019-12-09",3.36,3.38,3.32,3.34,68200.0],["2019-12-10",3.34,3.34,3.25,3.3,185100.0],["2019-12-11",3.32,3.32,3.26,3.29,141500.0],["2019-12-12",3.3,3.315,3.26,3.31,126900.0],["2019-12-13",3.33,3.36,3.29,3.295,209800.0],["2019-12-16",3.36,3.393,3.33,3.35,224600.0],["2019-12-17",3.39,3.47,3.347,3.47,365900.0],["2019-12-18",3.44,3.5,3.41,3.45,166400.0],["2019-12-19",3.42,3.58,3.42,3.58,432300.0],["2019-12-20",3.59,3.78,3.58,3.75,586000.0],["2019-12-23",3.74,3.74,3.52,3.62,314400.0],["2019-12-24",3.6,3.64,3.56,3.57,103900.0],["2019-12-26",3.56,3.6,3.48,3.5,443600.0],["2019-12-27",3.54,3.54,3.39,3.39,281300.0],["2019-12-30",3.54,3.61,3.44,3.6,491200.0],["2019-12-31",3.6,3.6,3.46,3.55,259000.0],["2020-01-02",3.51,3.66,3.44,3.6,395800.0],["2020-01-03",3.49,3.59,3.49,3.51,202800.0],["2020-01-06",3.48,3.48,3.36,3.42,264200.0],["2020-01-07",3.42,3.47,3.36,3.37,267900.0],["2020-01-08",3.35,3.46,3.33,3.38,300600.0],["2020-01-09",3.4,3.4,3.33,3.36,282400.0],["2020-01-10",3.4,3.4,3.26,3.34,308900.0],["2020-01-13",3.39,3.44,3.33,3.36,261000.0],["2020-01-14",3.4,3.41,3.31,3.34,144100.0],["2020-01-15",3.35,3.47,3.35,3.47,309400.0],["2020-01-16",3.39,4.35,3.39,4.32,2754500.0],["2020-01-17",4.15,5.04,4.01,4.1,5748600.0],["2020-01-21",4.0,4.11,3.76,4.11,1275200.0],["2020-01-22",4.16,4.29,3.97,4.13,1082100.0],["2020-01-23",4.03,4.03,3.855,3.92,595500.0],["2020-01-24",3.95,4.05,3.71,3.75,426900.0],["2020-01-27",3.57,3.9,3.5,3.78,337100.0],["2020-01-28",3.8,3.94,3.75,3.79,262200.0],["2020-01-29",3.79,3.84,3.7,3.73,137500.0],["2020-01-30",3.66,3.67,3.52,3.6,393600.0],["2020-01-31",3.55,3.65,3.5,3.51,382600.0],["2020-02-03",3.5,3.6,3.5,3.57,248400.0],["2020-02-04",3.64,3.75,3.6,3.67,365200.0],["2020-02-05",3.7,3.79,3.58,3.77,255300.0],["2020-02-06",3.77,3.88,3.727,3.8,301200.0],["2020-02-07",3.75,3.78,3.61,3.61,254800.0],["2020-02-10",3.7,3.72,3.61,3.72,162400.0],["2020-02-11",3.73,4.03,3.7,3.78,1001500.0],["2020-02-12",3.89,3.9,3.68,3.72,744100.0],["2020-02-13",3.71,3.81,3.6,3.64,315100.0],["2020-02-14",3.69,3.769,3.67,3.7,183700.0],["2020-02-18",3.67,3.78,3.61,3.66,339000.0],["2020-02-19",3.64,3.723,3.6,3.62,364300.0],["2020-02-20",3.68,3.96,3.67,3.85,593100.0],["2020-02-21",3.85,4.268,3.74,3.96,1189500.0],["2020-02-24",3.78,3.87,3.71,3.84,478200.0],["2020-02-25",3.85,3.87,3.66,3.69,239900.0],["2020-02-26",3.71,3.8,3.63,3.69,194900.0],["2020-02-27",3.65,3.65,3.5,3.52,390500.0],["2020-02-28",3.49,3.49,3.32,3.41,413700.0],["2020-03-02",3.51,3.68,3.48,3.64,400100.0],["2020-03-03",3.62,3.653,3.45,3.6,142700.0],["2020-03-04",3.68,3.68,3.51,3.6,299900.0],["2020-03-05",3.58,3.58,3.48,3.5,170500.0],["2020-03-06",3.43,3.52,3.36,3.45,366800.0],["2020-03-09",3.22,3.26,3.05,3.1,512800.0],["2020-03-10",3.25,3.25,2.9,2.91,986000.0],["2020-03-11",3.01,3.02,2.88,2.92,539800.0],["2020-03-12",2.71,2.8,2.5,2.5,779500.0],["2020-03-13",2.64,2.67,2.5,2.51,387000.0],["2020-03-16",2.31,2.45,2.03,2.38,520900.0],["2020-03-17",2.45,2.5,2.33,2.42,270800.0],["2020-03-18",2.25,2.36,2.17,2.2,405700.0],["2020-03-19",2.22,2.38,2.09,2.36,305800.0],["2020-03-20",2.43,2.58,2.33,2.35,399400.0],["2020-03-23",2.31,2.41,2.26,2.32,389300.0],["2020-03-24",2.48,2.64,2.38,2.64,443600.0],["2020-03-25",3.11,3.18,2.64,2.75,1857100.0],["2020-03-26",2.73,2.85,2.66,2.82,519600.0],["2020-03-27",2.73,2.94,2.68,2.79,327000.0],["2020-03-30",2.78,2.78,2.6,2.66,386400.0],["2020-03-31",2.66,2.82,2.66,2.73,165700.0],["2020-04-01",2.64,2.74,2.61,2.65,298600.0],["2020-04-02",2.61,2.68,2.5,2.57,375200.0],["2020-04-03",2.58,2.64,2.5,2.58,228400.0],["2020-04-06",2.64,2.7,2.57,2.7,260200.0],["2020-04-07",2.71,2.84,2.58,2.58,450300.0],["2020-04-08",2.6,2.655,2.52,2.58,234400.0],["2020-04-09",2.62,2.68,2.535,2.58,238700.0],["2020-04-13",2.62,2.71,2.52,2.61,239700.0],["2020-04-14",2.71,2.75,2.66,2.68,252600.0],["2020-04-15",2.63,2.853,2.63,2.8,333300.0],["2020-04-16",2.84,3.12,2.75,3.1,529200.0],["2020-04-17",3.2,3.2,2.98,3.0,295300.0],["2020-04-20",2.95,3.06,2.83,2.86,196100.0],["2020-04-21",2.85,2.88,2.77,2.85,188500.0],["2020-04-22",2.85,2.95,2.82,2.89,110100.0],["2020-04-23",2.89,2.941,2.85,2.87,70500.0],["2020-04-24",2.84,2.9,2.82,2.87,101800.0],["2020-04-27",2.9,2.99,2.87,2.92,150900.0],["2020-04-28",3.0,3.01,2.86,2.885,133400.0],["2020-04-29",2.93,2.96,2.87,2.94,249000.0],["2020-04-30",2.96,2.97,2.86,2.92,73400.0],["2020-05-01",2.89,2.89,2.7,2.7,145200.0],["2020-05-04",2.71,2.76,2.63,2.68,115500.0],["2020-05-05",2.71,2.86,2.67,2.71,151600.0],["2020-05-06",2.7,2.78,2.65,2.77,114300.0],["2020-05-07",2.8,2.89,2.7,2.72,122500.0],["2020-05-08",2.79,2.88,2.79,2.82,50500.0],["2020-05-11",2.77,2.9,2.76,2.9,188800.0],["2020-05-12",2.9,2.9,2.85,2.86,105700.0],["2020-05-13",2.85,2.903,2.803,2.81,163200.0],["2020-05-14",2.91,2.95,2.793,2.87,250600.0],["2020-05-15",2.84,3.0,2.84,3.0,214300.0],["2020-05-18",3.05,3.2,3.05,3.14,226000.0],["2020-05-19",3.22,3.37,3.137,3.32,262800.0],["2020-05-20",3.42,3.49,3.35,3.48,558500.0],["2020-05-21",3.38,3.43,3.285,3.3,244700.0],["2020-05-22",3.26,3.26,3.06,3.08,421200.0],["2020-05-26",3.21,3.47,3.21,3.43,595300.0],["2020-05-27",3.85,3.89,3.56,3.66,1081700.0],["2020-05-28",3.85,3.863,3.35,3.4,1264500.0],["2020-05-29",3.41,3.42,3.2,3.33,518500.0],["2020-06-01",3.33,3.44,3.245,3.33,166600.0],["2020-06-02",3.45,3.48,3.35,3.42,686000.0],["2020-06-03",3.48,3.53,3.387,3.53,421200.0],["2020-06-04",3.5,3.82,3.457,3.74,612900.0],["2020-06-05",3.8,3.84,3.67,3.8,582400.0],["2020-06-08",3.78,3.84,3.7,3.8,494300.0],["2020-06-09",3.75,4.2,3.67,4.16,546300.0],["2020-06-10",4.11,4.45,3.81,3.96,1498100.0],["2020-06-11",3.73,3.97,3.7,3.83,582400.0],["2020-06-12",3.9,4.0,3.78,3.89,356700.0],["2020-06-15",3.76,4.0,3.76,3.96,417200.0],["2020-06-16",4.12,4.13,3.82,3.88,410500.0],["2020-06-17",3.9,4.08,3.88,4.05,407500.0],["2020-06-18",4.05,4.083,3.98,3.98,204400.0],["2020-06-19",4.06,4.12,4.0,4.12,435700.0],["2020-06-22",4.2,4.28,4.03,4.06,624900.0],["2020-06-23",4.09,4.44,4.03,4.29,851000.0],["2020-06-24",4.26,4.43,4.12,4.41,644500.0],["2020-06-25",4.33,4.42,4.295,4.35,375400.0],["2020-06-26",4.32,4.355,4.17,4.24,284000.0],["2020-06-29",4.25,4.255,4.02,4.1,425100.0],["2020-06-30",4.11,4.2,4.11,4.16,227100.0],["2020-07-01",4.17,4.19,4.02,4.15,293300.0],["2020-07-02",4.22,4.26,4.12,4.14,690400.0],["2020-07-06",4.8,5.65,4.73,5.5,11566400.0],["2020-07-07",5.06,5.57,5.06,5.49,2227600.0],["2020-07-08",6.44,7.18,6.21,6.9,10730100.0],["2020-07-09",7.49,7.6,6.5,6.97,7221500.0],["2020-07-10",6.8,6.89,6.25,6.41,2608400.0],["2020-07-13",6.66,7.146,6.14,6.3,2956800.0],["2020-07-14",5.98,6.19,5.6,5.87,2749900.0],["2020-07-15",6.2,6.24,5.61,5.78,1658600.0],["2020-07-16",5.52,5.6,5.2,5.31,1701300.0],["2020-07-17",5.46,5.53,5.16,5.32,883200.0],["2020-07-20",5.55,6.13,5.55,5.83,3699000.0],["2020-07-21",5.9,6.105,5.82,6.06,1016400.0],["2020-07-22",5.71,5.89,5.46,5.58,2781800.0],["2020-07-23",5.6,5.69,5.27,5.31,708100.0],["2020-07-24",5.02,5.37,4.92,5.3,1291800.0],["2020-07-27",5.36,5.4,5.1,5.19,631500.0],["2020-07-28",5.15,5.2,5.0,5.03,811200.0],["2020-07-29",5.3,5.4,5.08,5.25,857800.0],["2020-07-30",5.13,5.4,5.06,5.39,901900.0],["2020-07-31",5.46,5.48,5.2,5.27,1117300.0],["2020-08-03",5.4,5.83,5.31,5.55,1592800.0],["2020-08-04",5.67,5.71,5.55,5.63,738600.0],["2020-08-05",5.68,5.68,5.38,5.57,950900.0],["2020-08-06",5.68,5.75,5.5,5.52,868100.0],["2020-08-07",5.39,5.46,5.32,5.4,640600.0],["2020-08-10",5.8,5.82,5.4,5.56,1068300.0],["2020-08-11",5.67,5.75,5.49,5.67,774600.0],["2020-08-12",5.77,7.08,5.76,6.88,3594400.0],["2020-08-13",6.54,7.199,6.3,6.76,3416200.0],["2020-08-14",6.62,6.719,6.46,6.52,681400.0],["2020-08-17",6.65,7.01,6.53,7.0,1688100.0],["2020-08-18",6.9,6.94,6.13,6.24,2817100.0],["2020-08-19",6.31,6.37,6.02,6.04,1175900.0],["2020-08-20",5.98,6.15,5.82,6.1,555400.0],["2020-08-21",6.05,6.1,5.77,5.9,1047600.0],["2020-08-24",5.93,5.95,5.455,5.67,1215300.0],["2020-08-25",5.62,5.85,5.56,5.74,709500.0],["2020-08-26",5.68,5.7,5.44,5.57,1205200.0],["2020-08-27",5.53,5.88,5.45,5.74,1301100.0],["2020-08-28",5.83,5.844,5.55,5.58,695400.0],["2020-08-31",5.57,5.57,5.3,5.37,997600.0],["2020-09-01",5.35,5.4,5.25,5.3,853200.0],["2020-09-02",5.3,5.34,5.06,5.11,828800.0],["2020-09-03",5.05,5.18,4.86,5.01,870200.0],["2020-09-04",4.94,5.09,4.6,4.94,1235100.0],["2020-09-08",4.75,4.88,4.63,4.7,553500.0],["2020-09-09",4.82,4.89,4.72,4.76,756100.0],["2020-09-10",4.8,4.8,4.69,4.69,414000.0],["2020-09-11",4.71,4.76,4.65,4.69,235000.0],["2020-09-14",4.75,4.94,4.705,4.83,346200.0],["2020-09-15",4.91,5.14,4.85,4.97,527700.0],["2020-09-16",5.0,5.059,4.9,4.93,297500.0],["2020-09-17",4.85,5.03,4.8,4.86,268500.0],["2020-09-18",5.0,5.06,4.87,4.93,281600.0],["2020-09-21",4.8,4.84,4.575,4.69,627600.0],["2020-09-22",4.72,4.72,4.61,4.69,128200.0],["2020-09-23",4.7,4.75,4.47,4.47,265400.0],["2020-09-24",4.44,4.85,4.33,4.65,472600.0],["2020-09-25",4.65,4.748,4.57,4.72,158600.0],["2020-09-28",4.78,4.89,4.68,4.69,239700.0],["2020-09-29",4.71,4.74,4.62,4.69,172700.0],["2020-09-30",4.7,4.853,4.7,4.74,250400.0],["2020-10-01",4.75,4.87,4.68,4.7,212400.0],["2020-10-02",4.56,4.76,4.56,4.69,195700.0],["2020-10-05",4.69,4.78,4.66,4.67,212200.0],["2020-10-06",4.77,5.17,4.68,5.0,942500.0],["2020-10-07",5.12,5.35,5.05,5.16,673200.0],["2020-10-08",5.25,5.29,5.21,5.25,256000.0],["2020-10-09",5.28,5.38,5.15,5.23,301200.0],["2020-10-12",5.3,5.345,5.03,5.05,690300.0],["2020-10-13",5.12,5.13,4.94,4.95,415800.0],["2020-10-14",5.0,5.06,4.72,4.73,901800.0],["2020-10-15",4.7,4.9,4.56,4.57,926600.0],["2020-10-16",4.74,4.85,4.63,4.74,311000.0],["2020-10-19",4.74,4.79,4.62,4.68,277500.0],["2020-10-20",4.72,4.84,4.69,4.72,333200.0],["2020-10-21",4.82,4.83,4.7,4.76,339100.0],["2020-10-22",4.72,4.838,4.72,4.81,350900.0],["2020-10-23",4.81,5.08,4.74,5.06,471400.0],["2020-10-26",4.96,4.995,4.65,4.82,527400.0],["2020-10-27",4.77,4.945,4.755,4.87,288000.0],["2020-10-28",4.8,4.81,4.67,4.77,316800.0],["2020-10-29",4.76,4.84,4.7,4.74,261800.0],["2020-10-30",4.73,4.74,4.48,4.55,548400.0],["2020-11-02",4.61,4.69,4.3,4.35,520300.0],["2020-11-03",4.4,4.492,4.33,4.38,455200.0],["2020-11-04",4.46,4.5,4.38,4.47,462900.0],["2020-11-05",4.6,4.78,4.575,4.72,492700.0],["2020-11-06",4.7,5.13,4.697,4.97,768700.0],["2020-11-09",5.256,5.256,5.0,5.22,1014300.0],["2020-11-10",5.15,5.2,4.834,4.94,613400.0],["2020-11-11",4.9,5.2,4.86,5.09,646900.0],["2020-11-12",5.16,5.25,5.02,5.08,1058400.0],["2020-11-13",5.11,5.42,5.11,5.38,1815700.0],["2020-11-16",6.05,6.1,5.68,5.96,2333200.0],["2020-11-17",5.8,6.2,5.68,6.13,1277700.0],["2020-11-18",6.22,6.29,5.6,5.64,1643800.0],["2020-11-19",5.9,7.38,5.75,7.17,5206400.0],["2020-11-20",7.04,7.25,6.78,7.15,3072200.0],["2020-11-23",7.35,7.41,6.94,7.1,4299400.0],["2020-11-24",7.12,7.18,6.82,6.95,2086000.0],["2020-11-25",6.45,6.9,5.81,6.65,7326100.0],["2020-11-27",6.69,6.81,6.19,6.24,1941300.0],["2020-11-30",6.18,6.24,5.75,5.94,1753500.0],["2020-12-01",5.94,6.0,5.28,5.35,2908200.0],["2020-12-02",5.35,5.85,5.28,5.42,2421400.0],["2020-12-03",5.65,5.95,5.52,5.72,2258400.0],["2020-12-04",5.72,5.81,5.44,5.51,1084900.0],["2020-12-07",5.51,5.63,5.45,5.52,750500.0],["2020-12-08",5.651,5.78,5.47,5.54,1666400.0],["2020-12-09",5.52,5.542,5.32,5.35,1105200.0],["2020-12-10",5.34,5.515,5.12,5.49,1143500.0],["2020-12-11",5.4,5.61,5.27,5.35,832100.0],["2020-12-14",5.39,5.9,5.385,5.67,1615000.0],["2020-12-15",5.77,5.79,5.52,5.62,802000.0],["2020-12-16",5.68,5.71,5.45,5.51,816900.0],["2020-12-17",5.56,6.13,5.53,6.11,2131700.0],["2020-12-18",6.12,6.47,5.85,6.11,3157800.0],["2020-12-21",5.99,6.18,5.62,5.9,1400300.0],["2020-12-22",6.22,8.32,6.22,7.88,11409700.0],["2020-12-23",7.54,7.58,6.87,6.94,6033000.0],["2020-12-24",7.16,7.17,6.55,6.79,1830900.0],["2020-12-28",6.84,6.92,6.43,6.61,1812200.0],["2020-12-29",6.7,7.34,6.54,7.29,5385800.0],["2020-12-30",7.4,7.58,6.98,7.23,3661900.0],["2020-12-31",7.15,8.45,7.11,7.94,10043100.0],["2021-01-04",8.12,9.18,7.32,8.66,14588500.0],["2021-01-05",8.48,9.84,8.2,9.57,12531700.0],["2021-01-06",9.32,9.98,8.85,9.25,6556200.0],["2021-01-07",9.314,9.77,9.14,9.35,2894700.0],["2021-01-08",9.65,10.98,9.26,10.75,9340900.0],["2021-01-11",10.23,10.83,9.81,9.89,5784100.0],["2021-01-12",10.33,12.45,10.07,12.19,11382400.0],["2021-01-13",12.5,13.77,11.51,12.48,12921500.0],["2021-01-14",12.95,14.6,12.6,13.75,9613100.0],["2021-01-15",13.95,15.25,12.83,13.91,10206200.0],["2021-01-19",14.68,15.86,14.5,14.93,9408300.0],["2021-01-20",15.9,16.09,14.26,14.88,6460500.0],["2021-01-21",14.35,18.88,14.1,18.41,15424900.0],["2021-01-22",17.84,18.09,16.58,17.76,10049700.0],["2021-01-25",19.1,20.09,15.34,17.48,11449000.0],["2021-01-26",18.33,18.33,16.87,17.22,5964500.0],["2021-01-27",16.0,17.835,15.65,16.36,6501600.0],["2021-01-28",16.38,16.78,15.5,16.48,4018000.0],["2021-01-29",16.4,17.181,15.1,15.78,6006200.0],["2021-02-01",16.15,19.3,15.91,18.7,7606800.0],["2021-02-02",20.19,21.99,18.85,20.2,13581700.0],["2021-02-03",21.016,24.65,20.75,23.47,18498800.0],["2021-02-04",24.335,27.98,24.26,27.05,16701200.0],["2021-02-05",25.98,27.55,23.02,26.15,13523200.0],["2021-02-08",25.85,27.58,25.7,26.58,6100500.0],["2021-02-09",28.5,30.013,27.11,28.85,13320800.0],["2021-02-10",31.35,31.85,29.06,29.45,12809500.0],["2021-02-11",29.45,29.7,26.37,27.85,7655800.0],["2021-02-12",26.24,30.96,25.93,29.97,6796800.0],["2021-02-16",31.313,37.33,30.41,36.72,14765600.0],["2021-02-17",35.794,37.54,32.362,34.2,10656300.0],["2021-02-18",32.38,33.17,29.52,31.42,8663500.0],["2021-02-19",35.47,38.5,34.115,34.98,16664500.0],["2021-02-22",33.2,34.76,30.299,31.1,9954800.0],["2021-02-23",27.499,29.48,24.5,27.98,13573700.0],["2021-02-24",28.1,29.07,26.16,26.97,7893300.0],["2021-02-25",26.64,28.5,24.34,24.76,8925100.0],["2021-02-26",24.982,25.879,22.6,23.85,11544700.0],["2021-03-01",25.7,26.43,24.8,25.71,6975600.0],["2021-03-02",25.79,27.18,23.23,23.75,7124300.0],["2021-03-03",23.8,24.73,21.17,21.96,9720800.0],["2021-03-04",20.85,22.13,19.46,20.33,10245000.0],["2021-03-05",21.0,21.296,16.271,19.3,13749600.0],["2021-03-08",18.76,18.92,16.51,16.69,8131000.0],["2021-03-09",17.5,20.17,17.02,19.62,10438500.0],["2021-03-10",21.83,21.99,18.61,19.23,11746400.0],["2021-03-11",20.294,23.85,20.1,23.77,10013100.0],["2021-03-12",21.825,24.58,21.42,23.74,7764200.0],["2021-03-15",24.27,24.34,21.78,22.6,7620500.0],["2021-03-16",23.571,23.8,20.41,21.27,7579400.0],["2021-03-17",20.024,21.85,19.7,21.41,5184600.0],["2021-03-18",20.76,22.17,20.75,20.99,4031200.0],["2021-03-19",21.13,21.24,19.81,20.76,4054600.0],["2021-03-22",20.96,20.97,18.9,19.22,6112300.0],["2021-03-23",18.604,19.3,17.5,17.8,6665100.0],["2021-03-24",18.29,18.29,15.75,16.02,8572300.0],["2021-03-25",14.381,16.58,14.151,16.43,9583200.0],["2021-03-26",17.51,17.51,13.01,14.47,21687400.0],["2021-03-29",14.918,15.35,13.86,14.29,8779200.0],["2021-03-30",14.49,14.88,12.87,14.71,11067200.0],["2021-03-31",14.855,18.08,14.56,17.79,21426600.0],["2021-04-01",18.88,19.85,16.8,17.58,17886500.0],["2021-04-05",18.0,18.14,16.71,17.0,6011600.0],["2021-04-06",16.65,19.12,16.15,18.41,8439500.0],["2021-04-07",17.88,18.3,16.65,16.83,5893500.0],["2021-04-08",17.24,19.48,16.91,19.2,10922500.0],["2021-04-09",18.15,20.25,18.1,19.96,11423100.0],["2021-04-12",19.54,20.88,18.0,18.41,11889100.0],["2021-04-13",18.573,19.48,17.26,17.96,8197700.0],["2021-04-14",18.24,21.35,18.055,19.88,17803800.0],["2021-04-15",20.504,20.69,18.02,18.92,10479200.0],["2021-04-16",18.93,19.38,18.09,19.17,6217800.0],["2021-04-19",18.77,20.51,18.51,20.21,11210700.0],["2021-04-20",19.766,19.8,16.42,17.36,12609500.0],["2021-04-21",16.9,18.59,16.8,18.11,6773100.0],["2021-04-22",18.26,19.7,17.63,18.33,9087200.0],["2021-04-23",19.08,21.1,18.75,20.93,9842800.0],["2021-04-26",21.33,22.419,20.31,21.81,8767900.0],["2021-04-27",22.074,22.25,20.761,21.3,4876900.0],["2021-04-28",21.25,23.3,21.09,22.48,9651800.0],["2021-04-29",22.946,22.946,20.88,21.51,5680500.0],["2021-04-30",20.34,22.42,20.11,21.36,4119200.0],["2021-05-03",21.16,21.24,19.05,19.44,6001000.0],["2021-05-04",19.42,19.79,18.47,19.33,4194800.0],["2021-05-05",19.6,20.15,18.032,18.58,3923700.0],["2021-05-06",18.63,18.72,16.72,17.14,6410100.0],["2021-05-07",17.75,18.1,16.665,17.06,4676300.0],["2021-05-10",16.66,16.69,15.36,15.53,6638500.0],["2021-05-11",14.68,16.34,14.4,15.93,8506200.0],["2021-05-12",16.253,16.717,14.93,15.06,8054500.0],["2021-05-13",15.51,15.97,14.21,14.66,6118700.0],["2021-05-14",15.25,17.05,15.25,16.79,6884400.0],["2021-05-17",16.66,17.3,16.18,17.08,4459200.0],["2021-05-18",17.438,18.18,16.87,17.42,4709200.0],["2021-05-19",16.94,17.98,16.69,17.6,5253400.0],["2021-05-20",17.86,18.15,17.42,17.73,3421600.0],["2021-05-21",17.79,17.83,16.92,17.39,3428400.0],["2021-05-24",17.34,17.73,16.58,17.14,4646000.0],["2021-05-25",18.75,21.0,18.69,19.7,30853400.0],["2021-05-26",20.436,22.44,19.12,22.21,14896300.0],["2021-05-27",22.13,22.915,21.235,22.2,16457200.0],["2021-05-28",21.93,23.95,21.9,22.79,10139100.0],["2021-06-01",23.84,24.7,23.08,24.21,8421500.0],["2021-06-02",23.587,24.2,22.03,23.06,8434700.0],["2021-06-03",22.32,26.2,22.2,24.86,11357500.0],["2021-06-04",26.0,28.38,25.06,26.7,15705800.0],["2021-06-07",26.867,27.72,25.68,26.79,8463500.0],["2021-06-08",24.75,26.45,24.49,25.09,10955900.0],["2021-06-09",25.9,28.9,25.53,26.92,20323400.0],["2021-06-10",28.167,28.25,25.33,25.72,10152400.0],["2021-06-11",26.0,28.75,25.62,28.56,12783800.0],["2021-06-14",29.143,29.46,27.12,28.55,9328200.0],["2021-06-15",27.88,29.93,23.1,23.9,18362000.0],["2021-06-16",23.99,25.12,22.65,24.51,11867400.0],["2021-06-17",24.381,26.14,24.36,24.95,10553600.0],["2021-06-18",25.55,26.25,24.43,25.04,7117900.0],["2021-06-21",25.14,25.36,22.259,23.01,10166400.0],["2021-06-22",23.01,24.47,22.75,24.08,6043100.0],["2021-06-23",24.23,26.84,24.23,26.62,10533800.0],["2021-06-24",26.83,27.3,25.4,26.86,7709100.0],["2021-06-25",27.68,28.71,26.07,27.08,9063500.0],["2021-06-28",27.445,28.45,27.11,28.32,7035300.0],["2021-06-29",28.01,29.7,27.59,29.28,7227500.0],["2021-06-30",29.09,29.58,28.28,28.98,4224800.0],["2021-07-01",28.74,29.45,26.0,26.17,9008600.0],["2021-07-02",26.788,27.15,25.2,25.57,4564200.0],["2021-07-06",22.92,23.08,21.319,21.89,18849000.0],["2021-07-07",22.655,22.7,20.5,20.79,9139700.0],["2021-07-08",19.32,20.65,18.86,20.22,9374300.0],["2021-07-09",21.05,21.24,19.56,20.51,7593400.0],["2021-07-12",20.51,21.06,19.42,19.89,4925900.0],["2021-07-13",19.79,20.45,19.51,19.72,4972000.0],["2021-07-14",19.3,19.86,17.59,18.17,7602600.0],["2021-07-15",18.23,19.61,18.23,18.57,7061300.0],["2021-07-16",18.79,18.81,17.64,17.92,5784200.0],["2021-07-19",17.45,17.95,17.05,17.77,5865900.0],["2021-07-20",18.04,18.17,16.6,18.0,7075300.0],["2021-07-21",18.003,20.31,17.9,19.67,9339900.0],["2021-07-22",19.68,19.8,17.66,18.07,8771300.0],["2021-07-23",17.24,17.8,16.1,16.88,10833400.0],["2021-07-26",15.7,17.75,15.45,16.68,11507700.0],["2021-07-27",16.45,16.66,13.66,14.53,15087700.0],["2021-07-28",15.98,17.54,15.656,17.06,12205700.0],["2021-07-29",17.89,17.93,15.92,16.16,8943000.0],["2021-07-30",15.604,16.86,15.53,15.95,6457400.0],["2021-08-02",16.32,17.81,16.19,17.4,7566600.0],["2021-08-03",17.205,17.4,16.22,16.75,4652200.0],["2021-08-04",17.29,18.44,16.722,16.85,9306400.0],["2021-08-05",16.93,17.48,16.51,16.75,3948700.0],["2021-08-06",17.09,17.26,16.61,17.24,4033900.0],["2021-08-09",17.67,18.83,16.9,18.32,6764100.0],["2021-08-10",18.6,19.08,17.27,17.71,5611000.0],["2021-08-11",17.8,17.82,16.72,17.09,4196600.0],["2021-08-12",16.89,17.37,16.32,16.9,3706800.0],["2021-08-13",16.81,17.67,16.02,16.07,5573700.0],["2021-08-16",15.79,15.87,14.51,14.75,8136500.0],["2021-08-17",14.081,14.98,13.86,14.09,9899900.0],["2021-08-18",14.75,15.9,13.82,14.83,9668500.0],["2021-08-19",14.404,14.98,12.56,12.92,15887800.0],["2021-08-20",13.506,14.44,13.2,13.27,11386300.0],["2021-08-23",13.62,13.658,12.701,13.3,10894500.0],["2021-08-24",14.072,15.0,13.97,14.62,12427400.0],["2021-08-25",14.14,14.34,13.691,13.92,7774500.0],["2021-08-26",13.625,14.34,13.49,13.68,4713300.0],["2021-08-27",13.52,13.67,12.75,12.91,9960400.0],["2021-08-30",12.8,13.711,11.96,13.41,12479200.0],["2021-08-31",13.25,13.905,13.11,13.78,7484400.0],["2021-09-01",13.77,15.12,13.66,14.63,10100100.0],["2021-09-02",14.93,15.12,14.06,14.3,7085400.0],["2021-09-03",14.39,14.74,13.6,13.75,8332700.0],["2021-09-07",14.27,14.828,13.88,14.0,8837500.0],["2021-09-08",13.99,14.036,12.9,13.26,8871700.0],["2021-09-09",13.04,13.58,12.74,13.38,5873900.0],["2021-09-10",14.083,15.8,14.034,14.53,28486400.0],["2021-09-13",14.826,14.88,13.56,13.79,8627400.0],["2021-09-14",13.912,14.2,13.4,13.41,4504000.0],["2021-09-15",13.34,13.73,12.9,13.61,4871900.0],["2021-09-16",13.29,13.55,12.9,12.93,4843700.0],["2021-09-17",13.27,13.28,12.66,12.9,5959500.0],["2021-09-20",12.2,12.49,11.42,11.79,9575300.0],["2021-09-21",11.97,12.15,11.74,11.86,4397000.0],["2021-09-22",12.05,12.9,12.04,12.42,6359900.0],["2021-09-23",12.6,12.67,11.97,12.4,3504300.0],["2021-09-24",12.05,12.09,11.37,11.49,9044400.0],["2021-09-27",11.31,11.58,10.815,11.53,6976600.0],["2021-09-28",11.31,11.42,10.5,10.63,10450500.0],["2021-09-29",10.71,10.86,10.23,10.35,6714100.0],["2021-09-30",10.41,10.82,10.36,10.59,6036300.0],["2021-10-01",10.65,10.78,10.147,10.42,5034900.0],["2021-10-04",10.13,10.199,9.63,9.83,7608200.0],["2021-10-05",9.83,10.35,9.83,9.99,4750700.0],["2021-10-06",9.69,10.065,9.65,10.01,4321200.0],["2021-10-07",10.621,11.3,10.55,10.69,11687500.0],["2021-10-08",10.79,11.15,10.6,10.7,4112600.0],["2021-10-11",11.12,11.44,10.66,10.67,4673100.0],["2021-10-12",10.65,10.73,10.05,10.15,5045300.0],["2021-10-13",10.31,10.43,9.92,10.38,5173600.0],["2021-10-14",8.93,9.06,7.88,8.18,43052400.0],["2021-10-15",8.06,8.53,7.68,7.91,23359100.0],["2021-10-18",7.36,8.08,7.27,7.77,15503800.0],["2021-10-19",8.0,8.54,7.98,8.42,13430800.0],["2021-10-20",8.745,8.898,8.22,8.28,8857500.0],["2021-10-21",8.2,9.5,8.18,8.89,19924800.0],["2021-10-22",8.86,9.19,8.54,8.66,8489400.0],["2021-10-25",8.68,8.99,8.375,8.86,5645400.0],["2021-10-26",10.5,10.8,8.52,8.67,27272800.0],["2021-10-27",8.57,9.31,8.44,8.85,10868600.0],["2021-10-28",7.11,7.54,7.07,7.34,25056900.0],["2021-10-29",7.2,7.35,6.46,6.47,20170500.0],["2021-11-01",6.68,7.32,6.55,7.28,10116500.0],["2021-11-02",7.0,7.219,6.75,6.94,6413400.0],["2021-11-03",7.26,7.46,6.94,7.06,7025200.0],["2021-11-04",7.1,7.25,6.82,6.9,5419900.0],["2021-11-05",6.99,7.16,6.776,6.81,4648300.0],["2021-11-08",6.75,7.07,6.66,6.91,5328000.0],["2021-11-09",6.91,6.91,6.66,6.8,3960600.0],["2021-11-10",6.73,6.92,6.55,6.61,5052200.0],["2021-11-11",6.734,7.24,6.68,7.12,7944900.0],["2021-11-12",7.06,7.38,6.97,7.34,4545000.0],["2021-11-15",7.36,7.77,7.12,7.34,5500700.0],["2021-11-16",7.47,7.63,7.1,7.28,5225100.0],["2021-11-17",7.26,7.3,6.8,6.86,5589900.0],["2021-11-18",6.81,6.89,6.51,6.58,4258300.0],["2021-11-19",6.65,6.792,6.495,6.52,3372100.0],["2021-11-22",6.59,6.67,6.025,6.25,7520200.0],["2021-11-23",6.25,6.46,5.97,6.38,6722600.0],["2021-11-24",6.36,6.45,6.08,6.4,4432500.0],["2021-11-26",6.1,6.25,5.84,5.91,4854100.0],["2021-11-29",6.02,6.115,5.81,6.07,6003600.0],["2021-11-30",6.123,6.18,5.56,6.04,14336000.0],["2021-12-01",5.98,6.055,5.35,5.48,6827600.0],["2021-12-02",5.44,5.575,5.08,5.28,7178800.0],["2021-12-03",4.9,5.64,4.625,5.57,14146500.0],["2021-12-06",5.378,5.88,5.26,5.87,6893800.0],["2021-12-07",6.02,6.13,5.8,6.03,5695400.0],["2021-12-08",5.9,6.32,5.72,6.11,4555900.0],["2021-12-09",6.02,6.275,5.815,5.83,2603500.0],["2021-12-10",5.93,6.04,5.71,5.77,2807100.0],["2021-12-13",5.72,5.74,5.38,5.43,2179700.0],["2021-12-14",5.307,5.58,5.3,5.37,2836800.0],["2021-12-15",5.31,5.36,5.04,5.31,3034000.0],["2021-12-16",5.35,5.35,4.83,4.87,5672900.0],["2021-12-17",4.16,5.08,4.16,4.95,15107600.0],["2021-12-20",4.7,4.945,4.65,4.82,3906300.0],["2021-12-21",4.88,5.04,4.85,4.97,3989300.0],["2021-12-22",4.94,5.09,4.76,4.8,2618300.0],["2021-12-23",4.81,4.955,4.66,4.9,2947500.0],["2021-12-27",4.955,5.27,4.861,4.91,4421000.0],["2021-12-28",4.94,4.98,4.705,4.79,2539700.0],["2021-12-29",4.78,4.78,4.5,4.5,3471500.0],["2021-12-30",4.61,5.145,4.58,4.94,8089400.0],["2021-12-31",4.83,5.07,4.76,4.91,2995700.0],["2022-01-03",4.96,5.06,4.78,4.82,2911000.0],["2022-01-04",4.93,4.93,4.435,4.49,4935600.0],["2022-01-05",4.42,4.63,4.13,4.2,5447700.0],["2022-01-06",4.31,4.43,4.08,4.34,5086800.0],["2022-01-07",4.41,4.59,4.3,4.33,3381700.0],["2022-01-10",4.33,4.38,4.175,4.35,2504400.0],["2022-01-11",4.37,4.64,4.3,4.56,3164200.0],["2022-01-12",4.742,4.98,4.552,4.63,3558000.0],["2022-01-13",4.54,4.64,4.37,4.38,2340200.0],["2022-01-14",4.5,4.545,4.26,4.38,1771900.0],["2022-01-18",4.27,4.719,4.262,4.51,4288900.0],["2022-01-19",4.63,4.73,4.45,4.56,3226300.0],["2022-01-20",4.87,5.21,4.65,4.92,6710700.0],["2022-01-21",4.86,4.98,4.61,4.71,5289800.0],["2022-01-24",4.51,4.54,4.09,4.36,6085900.0],["2022-01-25",4.25,4.48,4.14,4.32,3521500.0],["2022-01-26",4.39,4.433,4.02,4.03,3188300.0],["2022-01-27",4.09,4.09,3.79,3.8,3678000.0],["2022-01-28",3.81,3.89,3.61,3.85,3091800.0],["2022-01-31",3.95,4.31,3.93,4.28,2974600.0],["2022-02-01",4.31,4.495,4.16,4.43,3107600.0],["2022-02-02",4.48,4.48,4.138,4.19,2073100.0],["2022-02-03",4.11,4.23,4.005,4.01,1496800.0],["2022-02-04",4.05,4.23,3.99,4.17,1331100.0],["2022-02-07",4.16,4.35,4.035,4.04,2433200.0],["2022-02-08",3.99,4.24,3.985,4.23,3033500.0],["2022-02-09",4.32,4.5,4.23,4.48,3188600.0],["2022-02-10",4.3,4.73,4.3,4.4,2771500.0],["2022-02-11",4.44,4.72,4.44,4.58,2860100.0],["2022-02-14",4.47,4.69,4.36,4.4,2659500.0],["2022-02-15",4.53,4.94,4.515,4.92,2805800.0],["2022-02-16",4.92,5.175,4.82,4.95,4505200.0],["2022-02-17",4.96,5.18,4.81,4.83,3596400.0],["2022-02-18",4.74,4.86,4.6,4.64,2679100.0],["2022-02-22",4.474,4.58,4.1,4.12,4752100.0],["2022-02-23",4.25,4.37,4.05,4.07,2228400.0],["2022-02-24",3.69,4.4,3.69,4.39,4323600.0],["2022-02-25",4.39,4.605,4.307,4.52,3865500.0],["2022-02-28",4.39,4.655,4.39,4.51,2225600.0],["2022-03-01",4.51,4.695,4.44,4.52,1550900.0],["2022-03-02",4.53,4.53,4.222,4.42,2261800.0],["2022-03-03",4.45,4.45,4.08,4.15,3138900.0],["2022-03-04",4.1,4.253,3.945,3.98,3912300.0],["2022-03-07",3.95,4.075,3.69,3.7,6021700.0],["2022-03-08",3.73,3.95,3.6,3.76,3509500.0],["2022-03-09",3.92,4.083,3.878,3.95,2461200.0],["2022-03-10",3.81,3.86,3.48,3.6,4023900.0],["2022-03-11",3.748,3.75,3.15,3.16,4715800.0],["2022-03-14",2.87,3.05,2.77,2.8,6317300.0],["2022-03-15",2.75,3.1,2.68,3.08,4236800.0],["2022-03-16",3.88,4.095,3.48,4.03,13859300.0],["2022-03-17",3.84,4.1,3.67,4.1,5677700.0],["2022-03-18",4.27,5.9,4.2,5.48,22683600.0],["2022-03-21",5.24,5.99,5.181,5.57,11249200.0],["2022-03-22",5.94,6.705,5.76,6.47,16181300.0],["2022-03-23",6.37,7.07,6.095,6.31,14084400.0],["2022-03-24",6.3,6.69,5.7,5.98,10369400.0],["2022-03-25",5.65,5.915,5.535,5.65,6497100.0],["2022-03-28",5.8,6.188,5.65,5.78,4710900.0],["2022-03-29",6.0,6.08,5.6,5.66,5036600.0],["2022-03-30",5.6,5.83,5.34,5.45,4050100.0],["2022-03-31",5.24,5.3,4.8,4.9,6105600.0],["2022-04-01",5.465,5.57,4.9,4.95,6149200.0],["2022-04-04",5.35,5.7,5.17,5.63,7636500.0],["2022-04-05",5.61,5.61,5.27,5.36,3495100.0],["2022-04-06",5.15,5.28,4.98,5.2,3335800.0],["2022-04-07",5.08,5.1,4.76,4.93,4087100.0],["2022-04-08",4.89,4.99,4.787,4.83,1706200.0],["2022-04-11",4.69,4.82,4.511,4.78,3279000.0],["2022-04-12",4.9,4.955,4.65,4.68,2479100.0],["2022-04-13",4.69,4.875,4.618,4.82,1384500.0],["2022-04-14",4.742,4.86,4.57,4.7,2112400.0],["2022-04-18",4.62,4.72,4.46,4.71,2360800.0],["2022-04-19",4.65,4.86,4.575,4.78,1391000.0],["2022-04-20",4.75,4.75,4.3,4.37,3772400.0],["2022-04-21",4.47,4.53,4.105,4.17,2230800.0],["2022-04-22",4.27,4.38,4.06,4.08,2075400.0],["2022-04-25",3.9,4.08,3.84,3.96,3272500.0],["2022-04-26",3.99,4.01,3.69,3.69,1912600.0],["2022-04-27",3.75,4.02,3.7,3.78,2575300.0],["2022-04-28",3.83,3.88,3.6,3.82,1646400.0],["2022-04-29",4.16,4.33,3.87,3.88,3180000.0],["2022-05-02",3.91,3.975,3.77,3.96,1954400.0],["2022-05-03",4.0,4.0,3.83,3.89,1659900.0],["2022-05-04",3.87,4.09,3.775,4.09,1635400.0],["2022-05-05",3.9,3.965,3.76,3.87,1876900.0],["2022-05-06",3.8,3.84,3.585,3.68,1816900.0],["2022-05-09",3.48,3.6,3.26,3.29,1988200.0],["2022-05-10",3.51,3.525,3.3,3.37,1647000.0],["2022-05-11",3.37,3.49,3.17,3.18,1891500.0],["2022-05-12",3.12,3.329,3.03,3.28,2080800.0],["2022-05-13",3.36,3.53,3.33,3.48,1857000.0],["2022-05-16",3.49,3.63,3.46,3.52,1161900.0],["2022-05-17",3.79,3.945,3.74,3.93,2491600.0],["2022-05-18",3.82,4.06,3.75,3.81,2705300.0],["2022-05-19",3.77,4.075,3.77,4.02,2573400.0],["2022-05-20",4.14,4.14,3.73,3.86,1860100.0],["2022-05-23",3.88,3.9,3.71,3.77,1144200.0],["2022-05-24",3.69,3.69,3.35,3.4,2074600.0],["2022-05-25",3.4,3.58,3.38,3.55,934100.0],["2022-05-26",3.59,3.87,3.53,3.78,1717500.0],["2022-05-27",3.8,4.04,3.725,4.01,2520300.0],["2022-05-31",4.12,4.28,3.98,4.08,2389800.0],["2022-06-01",4.09,4.22,3.861,3.88,1429200.0],["2022-06-02",3.92,4.22,3.857,4.15,2206300.0],["2022-06-03",4.1,4.12,3.93,4.07,1856600.0],["2022-06-06",4.4,4.9,4.38,4.78,9096100.0],["2022-06-07",4.64,5.38,4.62,5.19,5431700.0],["2022-06-08",5.39,5.398,5.14,5.3,3810900.0],["2022-06-09",5.08,5.16,4.84,5.1,3879500.0],["2022-06-10",4.52,4.78,4.12,4.13,6110300.0],["2022-06-13",3.81,3.95,3.675,3.78,3631900.0],["2022-06-14",3.88,4.11,3.809,3.97,2898500.0],["2022-06-15",4.06,4.23,3.945,4.14,1975100.0],["2022-06-16",3.97,4.28,3.87,4.22,2403100.0],["2022-06-17",4.425,4.489,4.02,4.05,2746300.0],["2022-06-21",4.17,4.75,4.16,4.7,4078200.0],["2022-06-22",4.455,4.71,4.44,4.5,1992200.0],["2022-06-23",4.7,4.85,4.505,4.72,2495200.0],["2022-06-24",4.9,4.9,4.75,4.88,2282500.0],["2022-06-27",5.0,5.12,4.85,4.93,2131600.0],["2022-06-28",5.0,5.07,4.72,4.81,2534300.0],["2022-06-29",4.7,4.79,4.5,4.6,1515100.0],["2022-06-30",4.52,4.86,4.46,4.71,1561900.0],["2022-07-01",4.68,4.81,4.53,4.69,982000.0],["2022-07-05",4.6,4.98,4.525,4.96,1465200.0],["2022-07-06",4.85,4.855,4.55,4.61,1676200.0],["2022-07-07",4.67,4.78,4.55,4.72,1583700.0],["2022-07-08",4.62,4.74,4.57,4.65,911800.0],["2022-07-11",4.56,4.56,4.31,4.39,1366400.0],["2022-07-12",4.46,4.46,4.24,4.39,1104400.0],["2022-07-13",4.3,4.441,4.27,4.38,829700.0],["2022-07-14",4.35,4.36,4.16,4.26,1024700.0],["2022-07-15",4.26,4.285,4.08,4.28,801100.0],["2022-07-18",4.38,4.52,4.22,4.22,1639300.0],["2022-07-19",4.32,4.32,4.2,4.26,814500.0],["2022-07-20",4.25,4.31,4.105,4.19,1359500.0],["2022-07-21",4.19,4.28,4.07,4.11,1458900.0],["2022-07-22",4.13,4.13,3.865,3.9,1312800.0],["2022-07-25",3.93,3.978,3.885,3.94,616500.0],["2022-07-26",3.99,3.99,3.81,3.86,854300.0],["2022-07-27",3.88,3.99,3.78,3.96,750200.0],["2022-07-28",3.91,3.999,3.81,3.97,677600.0],["2022-07-29",3.84,3.91,3.78,3.78,910200.0],["2022-08-01",3.76,3.76,3.56,3.6,1489600.0],["2022-08-02",3.52,3.8,3.46,3.7,3188900.0],["2022-08-03",3.72,3.75,3.635,3.71,1584600.0],["2022-08-04",3.82,3.95,3.78,3.92,1914300.0],["2022-08-05",3.86,3.861,3.63,3.66,1486200.0],["2022-08-08",3.67,3.75,3.56,3.59,1364800.0],["2022-08-09",3.59,3.675,3.5,3.51,1091700.0],["2022-08-10",3.6,3.72,3.48,3.71,1464900.0],["2022-08-11",3.79,3.99,3.73,3.73,2004600.0],["2022-08-12",3.69,3.88,3.635,3.88,1044400.0],["2022-08-15",3.8,3.9,3.775,3.81,828600.0],["2022-08-16",3.78,3.855,3.711,3.81,778000.0],["2022-08-17",3.76,3.79,3.57,3.58,1489200.0],["2022-08-18",3.58,3.6,3.51,3.57,621300.0],["2022-08-19",3.54,3.54,3.44,3.45,1079900.0],["2022-08-22",3.42,3.535,3.4,3.4,1322000.0],["2022-08-23",3.44,3.525,3.308,3.52,1057900.0],["2022-08-24",3.46,3.65,3.415,3.55,914600.0],["2022-08-25",3.68,3.84,3.62,3.83,1826700.0],["2022-08-26",4.36,4.36,3.74,3.81,5643700.0],["2022-08-29",3.81,4.0,3.715,3.82,1804800.0],["2022-08-30",3.83,3.83,3.5,3.58,1753700.0],["2022-08-31",3.66,3.89,3.65,3.77,1635100.0],["2022-09-01",3.69,3.73,3.569,3.73,1216500.0],["2022-09-02",3.68,3.71,3.54,3.61,1042800.0],["2022-09-06",3.61,3.61,3.48,3.58,1184100.0],["2022-09-07",3.58,3.72,3.5,3.67,987400.0],["2022-09-08",3.63,3.765,3.6,3.64,1065300.0],["2022-09-09",3.75,3.915,3.725,3.87,1697000.0],["2022-09-12",3.88,3.93,3.792,3.82,753700.0],["2022-09-13",3.68,3.73,3.58,3.6,847200.0],["2022-09-14",3.64,3.64,3.55,3.61,516000.0],["2022-09-15",3.6,3.69,3.57,3.59,565700.0],["2022-09-16",3.53,3.59,3.5,3.57,743500.0],["2022-09-19",3.52,3.63,3.51,3.62,383700.0],["2022-09-20",3.63,3.65,3.565,3.57,370000.0],["2022-09-21",3.53,3.59,3.5,3.53,1359500.0],["2022-09-22",3.53,3.6,3.43,3.46,582500.0],["2022-09-23",3.39,3.445,3.17,3.22,1873100.0],["2022-09-26",3.25,3.39,3.25,3.29,725200.0],["2022-09-27",3.37,3.445,3.29,3.31,503200.0],["2022-09-28",3.24,3.43,3.24,3.43,778700.0],["2022-09-29",3.33,3.365,3.214,3.28,774100.0],["2022-09-30",3.26,3.38,3.25,3.29,512100.0],["2022-10-03",3.3,3.3,3.22,3.27,287300.0],["2022-10-04",3.34,3.51,3.34,3.45,834900.0],["2022-10-05",3.42,3.5,3.395,3.47,678700.0],["2022-10-06",3.42,3.52,3.41,3.44,461900.0],["2022-10-07",3.37,3.4,3.265,3.32,500500.0],["2022-10-10",3.3,3.3,3.14,3.22,659300.0],["2022-10-11",3.17,3.23,3.1,3.19,520500.0],["2022-10-12",3.17,3.35,3.13,3.32,665200.0],["2022-10-13",3.15,3.33,3.15,3.3,510700.0],["2022-10-14",3.32,3.46,3.31,3.37,1115100.0],["2022-10-17",3.43,3.62,3.43,3.52,950300.0],["2022-10-18",3.6,3.675,3.51,3.55,875900.0],["2022-10-19",3.41,3.48,3.345,3.42,855900.0],["2022-10-20",3.45,3.65,3.43,3.53,1273500.0],["2022-10-21",3.48,3.74,3.47,3.64,1644400.0],["2022-10-24",3.23,3.6,3.13,3.59,3476200.0],["2022-10-25",3.59,3.685,3.44,3.52,1670800.0],["2022-10-26",3.5,3.79,3.49,3.67,2338300.0],["2022-10-27",3.64,3.705,3.53,3.59,1362200.0],["2022-10-28",3.48,3.86,3.48,3.76,1747100.0],["2022-10-31",3.74,3.845,3.675,3.7,914800.0],["2022-11-01",3.9,3.97,3.715,3.72,1291700.0],["2022-11-02",3.79,4.04,3.74,3.9,1407200.0],["2022-11-03",3.8,3.9,3.78,3.85,729400.0],["2022-11-04",4.02,4.195,3.96,4.17,2052100.0],["2022-11-07",4.2,4.2,4.0,4.01,869600.0],["2022-11-08",4.02,4.02,3.84,3.92,1233400.0],["2022-11-09",3.84,4.02,3.77,3.79,916000.0],["2022-11-10",3.96,4.24,3.925,4.18,1509000.0],["2022-11-11",4.32,4.44,4.21,4.39,1611800.0],["2022-11-14",4.46,4.99,4.41,4.83,3362000.0],["2022-11-15",5.13,5.2,4.88,4.99,3310600.0],["2022-11-16",4.83,4.965,4.73,4.76,1402300.0],["2022-11-17",4.7,5.2,4.64,5.06,2920400.0],["2022-11-18",4.97,5.03,4.6,4.61,1060700.0],["2022-11-21",4.57,4.71,4.49,4.62,1501100.0],["2022-11-22",4.57,4.63,4.45,4.51,1140600.0],["2022-11-23",4.73,5.037,4.63,4.94,2120900.0],["2022-11-25",4.88,4.92,4.45,4.48,1079800.0],["2022-11-28",4.6,4.67,4.55,4.65,814200.0],["2022-11-29",4.89,4.98,4.85,4.9,1231100.0],["2022-11-30",5.09,5.19,4.98,5.19,2383100.0],["2022-12-01",5.12,5.16,5.04,5.15,1065700.0],["2022-12-02",5.05,5.515,5.05,5.39,3062800.0],["2022-12-05",5.75,5.79,5.25,5.4,2556900.0],["2022-12-06",5.46,5.58,5.255,5.38,1147500.0],["2022-12-07",5.13,5.305,5.11,5.24,823900.0],["2022-12-08",5.45,5.64,5.375,5.61,2327400.0],["2022-12-09",5.685,5.71,5.31,5.34,1211900.0],["2022-12-12",5.26,5.28,5.09,5.15,870100.0],["2022-12-13",5.39,5.52,5.27,5.33,1610800.0],["2022-12-14",5.33,5.485,5.32,5.4,641800.0],["2022-12-15",5.39,5.51,4.91,5.04,1997900.0],["2022-12-16",5.12,5.25,4.95,5.08,1275800.0],["2022-12-19",5.12,5.13,4.985,5.05,680400.0],["2022-12-20",4.9,4.99,4.81,4.88,805200.0],["2022-12-21",4.89,5.1,4.87,5.07,591100.0],["2022-12-22",5.03,5.07,4.86,4.97,895700.0],["2022-12-23",4.97,4.98,4.82,4.92,395200.0],["2022-12-27",4.94,5.08,4.885,4.98,571400.0],["2022-12-28",4.95,4.95,4.61,4.74,1104800.0],["2022-12-29",4.77,4.89,4.69,4.77,705500.0],["2022-12-30",3.385,3.83,3.35,3.41,15063800.0],["2023-01-03",3.53,3.53,3.2,3.2,3248600.0],["2023-01-04",3.3,3.64,3.24,3.59,3640400.0],["2023-01-05",3.512,3.94,3.43,3.84,3680100.0],["2023-01-06",3.8,3.81,3.6,3.68,1560900.0],["2023-01-09",3.81,3.94,3.739,3.75,1491400.0],["2023-01-10",3.8,3.9,3.65,3.82,1212300.0],["2023-01-11",3.8,3.92,3.74,3.89,1099000.0],["2023-01-12",3.91,3.92,3.78,3.92,889100.0],["2023-01-13",3.87,4.15,3.85,4.14,1465000.0],["2023-01-17",4.03,4.11,3.91,4.0,841200.0],["2023-01-18",4.05,4.09,3.86,3.87,741100.0],["2023-01-19",3.87,3.98,3.82,3.85,769600.0],["2023-01-20",3.93,4.03,3.89,4.01,1603800.0],["2023-01-23",4.04,4.06,3.95,3.99,994300.0],["2023-01-24",3.93,4.09,3.93,4.05,1052300.0],["2023-01-25",4.01,4.13,3.95,4.12,1104800.0],["2023-01-26",4.21,4.225,4.05,4.21,835000.0],["2023-01-27",4.19,4.25,4.13,4.2,723000.0],["2023-01-30",3.96,4.066,3.95,3.98,815300.0],["2023-01-31",3.98,4.1,3.975,4.05,707100.0],["2023-02-01",4.12,4.329,4.12,4.31,1454800.0],["2023-02-02",4.38,4.52,4.31,4.45,1612400.0],["2023-02-03",4.35,4.51,4.32,4.35,737600.0],["2023-02-06",4.23,4.24,4.08,4.13,736000.0],["2023-02-07",4.02,4.13,3.965,4.04,836000.0],["2023-02-08",4.0,4.02,3.9,3.91,747800.0],["2023-02-09",4.05,4.05,3.91,3.91,470400.0],["2023-02-10",3.82,3.9,3.76,3.81,962100.0],["2023-02-13",3.82,3.9,3.8,3.87,722600.0],["2023-02-14",3.83,3.87,3.76,3.85,688200.0],["2023-02-15",3.98,4.13,3.933,4.09,1539600.0],["2023-02-16",4.03,4.06,3.95,3.97,483400.0],["2023-02-17",3.93,3.94,3.79,3.87,560500.0],["2023-02-21",3.8,3.91,3.78,3.8,564000.0],["2023-02-22",3.84,3.92,3.78,3.83,1369200.0],["2023-02-23",3.85,3.87,3.66,3.71,674700.0],["2023-02-24",3.61,3.658,3.58,3.65,610600.0],["2023-02-27",3.72,3.742,3.67,3.69,422000.0],["2023-02-28",3.61,3.769,3.61,3.73,434500.0],["2023-03-01",3.81,3.86,3.64,3.74,1174100.0],["2023-03-02",3.68,3.8,3.64,3.79,483000.0],["2023-03-03",3.75,3.82,3.7,3.79,593400.0],["2023-03-06",3.76,3.775,3.66,3.67,432200.0],["2023-03-07",3.66,3.71,3.62,3.63,460100.0],["2023-03-08",3.62,3.63,3.56,3.59,398200.0],["2023-03-09",3.55,3.57,3.43,3.46,685000.0],["2023-03-10",3.42,3.45,3.09,3.12,1925500.0],["2023-03-13",3.24,3.24,3.1,3.12,1764100.0],["2023-03-14",3.18,3.245,3.13,3.18,1027300.0],["2023-03-15",3.12,3.13,3.02,3.09,975200.0],["2023-03-16",3.11,3.13,3.03,3.09,899200.0],["2023-03-17",3.14,3.15,2.975,3.03,1162900.0],["2023-03-20",3.01,3.065,2.95,3.02,719400.0],["2023-03-21",3.05,3.11,2.995,3.11,906700.0],["2023-03-22",3.13,3.17,3.0,3.01,630300.0],["2023-03-23",3.1,3.268,3.082,3.15,1662300.0],["2023-03-24",3.09,3.17,3.06,3.1,479000.0],["2023-03-27",3.12,3.14,3.05,3.1,437500.0],["2023-03-28",3.14,3.22,2.98,3.0,1630500.0],["2023-03-29",3.12,3.24,3.02,3.24,1764500.0],["2023-03-30",3.25,3.35,3.17,3.26,1887100.0],["2023-03-31",3.24,3.38,3.21,3.33,1520000.0],["2023-04-03",3.3,3.4,3.27,3.32,505000.0],["2023-04-04",3.29,3.33,3.18,3.21,616700.0],["2023-04-05",3.24,3.24,3.12,3.19,611600.0],["2023-04-06",3.15,3.23,3.13,3.21,387600.0],["2023-04-10",3.2,3.24,3.195,3.21,266100.0],["2023-04-11",3.34,3.49,3.3,3.41,1560300.0],["2023-04-12",3.47,3.48,3.33,3.41,890300.0],["2023-04-13",3.41,3.45,3.365,3.39,506100.0],["2023-04-14",3.37,3.385,3.25,3.25,545600.0],["2023-04-17",3.31,3.33,3.27,3.29,515000.0],["2023-04-18",3.29,3.3,3.22,3.23,610200.0],["2023-04-19",3.24,3.27,3.2,3.25,480100.0],["2023-04-20",3.23,3.26,3.16,3.17,538200.0],["2023-04-21",3.16,3.179,3.07,3.07,1295700.0],["2023-04-24",3.09,3.09,2.95,2.97,1564400.0],["2023-04-25",2.99,2.99,2.84,2.84,1615200.0],["2023-04-26",2.92,2.92,2.84,2.85,487900.0],["2023-04-27",2.88,2.925,2.855,2.9,522500.0],["2023-04-28",2.91,2.98,2.9,2.92,695600.0],["2023-05-01",2.92,2.94,2.86,2.89,477300.0],["2023-05-02",2.87,2.87,2.65,2.73,3630800.0],["2023-05-03",2.75,2.92,2.74,2.86,1085600.0],["2023-05-04",2.88,2.915,2.82,2.83,864500.0],["2023-05-05",2.84,2.89,2.84,2.87,660400.0],["2023-05-08",2.91,2.945,2.88,2.9,390200.0],["2023-05-09",2.83,2.91,2.8,2.89,354400.0],["2023-05-10",2.91,2.92,2.85,2.88,310600.0],["2023-05-11",2.86,2.93,2.83,2.89,1084800.0],["2023-05-12",2.89,2.89,2.76,2.76,526600.0],["2023-05-15",2.83,2.869,2.74,2.85,741000.0],["2023-05-16",2.605,2.75,2.55,2.64,4906100.0],["2023-05-17",2.62,2.63,2.58,2.62,856800.0],["2023-05-18",2.58,2.595,2.31,2.33,3680700.0],["2023-05-19",2.42,2.45,2.36,2.4,994100.0],["2023-05-22",2.39,2.57,2.39,2.54,1017100.0],["2023-05-23",2.53,2.7,2.51,2.69,1939300.0],["2023-05-24",2.63,2.69,2.56,2.66,1134400.0],["2023-05-25",2.62,2.66,2.51,2.53,703000.0],["2023-05-26",2.54,2.625,2.511,2.59,639400.0],["2023-05-30",2.91,3.15,2.61,2.79,6669400.0],["2023-05-31",2.75,3.06,2.73,3.03,2538300.0],["2023-06-01",3.04,3.26,2.97,3.14,1996500.0],["2023-06-02",3.23,3.23,3.08,3.11,1016500.0],["2023-06-05",3.08,3.1,2.985,3.025,575600.0],["2023-06-06",2.99,3.145,2.97,3.13,849700.0],["2023-06-07",3.13,3.2,3.09,3.13,451500.0],["2023-06-08",3.13,3.2,3.12,3.19,401900.0],["2023-06-09",3.2,3.215,3.16,3.19,601300.0],["2023-06-12",3.2,3.31,3.08,3.1,1029600.0],["2023-06-13",3.16,3.183,3.07,3.155,745800.0],["2023-06-14",3.16,3.185,3.05,3.11,774300.0],["2023-06-15",3.13,3.27,3.12,3.2,1208600.0],["2023-06-16",3.23,3.23,3.07,3.07,675100.0],["2023-06-20",3.07,3.07,2.9,2.91,1206400.0],["2023-06-21",2.93,2.94,2.811,2.85,580300.0],["2023-06-22",2.82,2.86,2.795,2.835,321400.0],["2023-06-23",2.8,2.8,2.74,2.76,357300.0],["2023-06-26",2.77,2.82,2.74,2.75,276500.0],["2023-06-27",2.76,2.885,2.76,2.87,625000.0],["2023-06-28",2.85,2.86,2.8,2.86,654000.0],["2023-06-29",2.83,2.89,2.822,2.89,212700.0],["2023-06-30",2.87,2.945,2.84,2.84,496200.0],["2023-07-03",2.87,2.955,2.87,2.91,363200.0],["2023-07-05",2.91,2.96,2.86,2.92,326300.0],["2023-07-06",2.87,2.88,2.75,2.79,505500.0],["2023-07-07",2.83,2.93,2.82,2.88,825000.0],["2023-07-10",2.83,2.91,2.83,2.87,347600.0],["2023-07-11",2.91,2.955,2.865,2.94,574800.0],["2023-07-12",2.95,3.1,2.95,3.05,879900.0],["2023-07-13",3.1,3.29,3.07,3.27,1628200.0],["2023-07-14",3.25,3.25,3.105,3.14,828400.0],["2023-07-17",3.13,3.2,3.105,3.17,318500.0],["2023-07-18",3.14,3.19,3.02,3.03,579800.0],["2023-07-19",3.11,3.3,3.1,3.19,1276400.0],["2023-07-20",3.14,3.19,3.06,3.14,637900.0],["2023-07-21",3.15,3.17,3.01,3.02,485800.0],["2023-07-24",3.02,3.245,3.01,3.21,841000.0],["2023-07-25",3.31,3.4,3.21,3.26,1161400.0],["2023-07-26",3.23,3.54,3.17,3.44,1482700.0],["2023-07-27",3.56,3.56,3.36,3.37,890000.0],["2023-07-28",3.58,4.04,3.56,4.02,3715200.0],["2023-07-31",4.0,4.47,3.88,4.44,3336800.0],["2023-08-01",4.32,4.6,4.19,4.28,2938900.0],["2023-08-02",4.02,4.11,3.76,3.87,2459700.0],["2023-08-03",4.05,4.298,4.045,4.21,2201100.0],["2023-08-04",4.18,4.2,4.03,4.11,996300.0],["2023-08-07",4.12,4.16,3.98,4.09,1190600.0],["2023-08-08",3.91,3.99,3.815,3.92,970300.0],["2023-08-09",4.0,4.0,3.84,3.89,544700.0],["2023-08-10",4.01,4.18,3.875,3.89,1279600.0],["2023-08-11",3.75,3.8,3.515,3.53,1481700.0],["2023-08-14",3.52,3.53,3.39,3.5,712900.0],["2023-08-15",3.54,3.55,3.3,3.33,1400100.0],["2023-08-16",3.25,3.4,3.21,3.37,1239300.0],["2023-08-17",3.44,3.49,3.32,3.37,429700.0],["2023-08-18",3.23,3.37,3.225,3.34,571000.0],["2023-08-21",3.26,3.41,3.26,3.38,523900.0],["2023-08-22",3.51,3.52,3.285,3.35,463000.0],["2023-08-23",3.38,3.49,3.32,3.47,829000.0],["2023-08-24",3.47,3.58,3.35,3.39,862600.0],["2023-08-25",3.39,3.505,3.35,3.48,527400.0],["2023-08-28",3.58,3.769,3.495,3.61,1783300.0],["2023-08-29",4.04,4.795,3.88,4.64,14094500.0],["2023-08-30",4.41,4.835,4.37,4.61,6080500.0],["2023-08-31",4.64,5.0,4.49,4.91,3921500.0],["2023-09-01",4.98,5.561,4.92,5.21,7827500.0],["2023-09-05",5.12,5.5,5.084,5.49,3229300.0],["2023-09-06",5.5,5.8,5.39,5.5,3848300.0],["2023-09-07",5.11,5.38,4.89,5.15,3645400.0],["2023-09-08",5.11,5.23,4.915,5.11,2144600.0],["2023-09-11",5.25,5.43,5.11,5.12,1351400.0],["2023-09-12",5.14,5.355,5.135,5.23,1459300.0],["2023-09-13",5.2,5.42,5.17,5.25,1682300.0],["2023-09-14",5.36,5.37,5.12,5.36,1373400.0],["2023-09-15",5.31,5.605,5.141,5.28,2027000.0],["2023-09-18",5.13,5.17,5.02,5.13,845600.0],["2023-09-19",5.1,5.15,4.92,4.98,1057200.0],["2023-09-20",5.0,5.125,4.81,4.91,1666700.0],["2023-09-21",4.72,4.855,4.66,4.79,1680200.0],["2023-09-22",5.04,5.27,4.97,4.99,2137100.0],["2023-09-25",4.86,5.2,4.86,5.14,1029700.0],["2023-09-26",5.06,5.26,5.06,5.13,1080300.0],["2023-09-27",5.2,5.26,4.96,5.04,706200.0],["2023-09-28",5.0,5.165,4.943,5.12,806300.0],["2023-09-29",5.27,5.55,5.114,5.12,2035900.0],["2023-10-02",5.12,5.14,5.035,5.08,627000.0],["2023-10-03",4.92,5.025,4.823,4.86,923600.0],["2023-10-04",4.86,4.935,4.8,4.87,387800.0],["2023-10-05",4.89,4.93,4.741,4.9,693500.0],["2023-10-06",4.9,5.18,4.86,5.09,1661100.0],["2023-10-09",5.02,5.3,4.92,5.27,1036200.0],["2023-10-10",5.25,5.58,5.24,5.36,1888000.0],["2023-10-11",5.49,5.722,5.27,5.35,1922400.0],["2023-10-12",5.3,5.34,5.06,5.09,1455800.0],["2023-10-13",5.09,5.13,5.02,5.08,693400.0],["2023-10-16",5.05,5.175,4.89,5.05,898500.0],["2023-10-17",4.98,5.165,4.95,5.01,505000.0],["2023-10-18",4.97,5.025,4.76,4.85,1391800.0],["2023-10-19",4.77,4.9,4.605,4.63,1616900.0],["2023-10-20",4.54,4.61,4.45,4.54,774800.0],["2023-10-23",4.44,4.62,4.4,4.54,732500.0],["2023-10-24",4.58,4.915,4.58,4.77,777800.0],["2023-10-25",4.62,4.7,4.51,4.52,839000.0],["2023-10-26",4.54,4.735,4.53,4.63,650900.0],["2023-10-27",4.8,4.84,4.58,4.6,618700.0],["2023-10-30",4.7,4.728,4.565,4.6,486100.0],["2023-10-31",4.61,4.66,4.45,4.56,645300.0],["2023-11-01",4.48,4.55,4.41,4.52,722200.0],["2023-11-02",4.57,4.61,4.482,4.55,637300.0],["2023-11-03",4.67,4.87,4.634,4.79,1771300.0],["2023-11-06",4.88,4.99,4.675,4.75,2224100.0],["2023-11-07",4.73,4.75,4.58,4.72,702200.0],["2023-11-08",4.72,4.92,4.645,4.76,994200.0],["2023-11-09",4.7,4.87,4.63,4.63,878500.0],["2023-11-10",4.61,4.71,4.533,4.71,498500.0],["2023-11-13",4.75,5.08,4.75,4.87,1501200.0],["2023-11-14",4.99,4.99,4.73,4.85,941800.0],["2023-11-15",4.97,5.1,4.88,4.92,1209500.0],["2023-11-16",4.73,4.83,4.61,4.67,928400.0],["2023-11-17",4.71,4.76,4.61,4.7,585800.0],["2023-11-20",4.74,5.06,4.69,4.96,1711700.0],["2023-11-21",4.89,4.9,4.775,4.825,778500.0],["2023-11-22",4.89,4.89,4.68,4.77,925300.0],["2023-11-24",4.75,4.875,4.68,4.86,936400.0],["2023-11-27",5.24,5.5,4.36,4.46,9270300.0],["2023-11-28",4.44,4.6,4.4,4.49,1448900.0],["2023-11-29",4.45,4.482,4.265,4.37,2099800.0],["2023-11-30",4.37,4.47,4.26,4.44,1547200.0],["2023-12-01",4.34,4.491,4.26,4.48,855400.0],["2023-12-04",4.32,4.34,4.21,4.28,1588500.0],["2023-12-05",4.18,4.28,4.13,4.23,1051000.0],["2023-12-06",4.27,4.41,4.26,4.315,1005100.0],["2023-12-07",4.32,4.32,4.2,4.23,578700.0],["2023-12-08",4.2,4.34,4.183,4.32,459600.0],["2023-12-11",4.27,4.4,4.25,4.36,652600.0],["2023-12-12",4.39,4.4,4.14,4.21,906000.0],["2023-12-13",4.15,4.285,4.045,4.26,1295200.0],["2023-12-14",4.22,4.45,4.22,4.33,1279500.0],["2023-12-15",4.41,4.41,4.23,4.24,654200.0],["2023-12-18",4.2,4.22,4.05,4.06,742100.0],["2023-12-19",4.13,4.25,4.112,4.21,779300.0],["2023-12-20",4.15,4.169,4.03,4.03,596400.0],["2023-12-21",4.16,4.16,4.06,4.15,507800.0],["2023-12-22",4.07,4.14,4.055,4.06,659700.0],["2023-12-26",4.1,4.225,4.07,4.09,869200.0],["2023-12-27",4.11,4.15,4.08,4.12,630300.0],["2023-12-28",4.2,4.52,4.18,4.32,1865900.0],["2023-12-29",4.32,4.48,4.32,4.42,1156700.0],["2024-01-02",4.33,4.38,4.081,4.125,1178600.0],["2024-01-03",4.1,4.25,4.07,4.24,955200.0],["2024-01-04",4.2,4.28,4.18,4.26,539900.0],["2024-01-05",4.22,4.25,4.19,4.22,452500.0],["2024-01-08",4.14,4.213,4.12,4.17,434200.0],["2024-01-09",4.11,4.11,4.06,4.08,604800.0],["2024-01-10",4.06,4.072,4.0,4.01,736600.0],["2024-01-11",4.07,4.09,3.93,3.99,639200.0],["2024-01-12",3.96,4.0,3.83,3.86,1250900.0],["2024-01-16",3.8,3.85,3.555,3.6,1558000.0],["2024-01-17",3.47,3.66,3.46,3.66,965500.0],["2024-01-18",3.7,3.72,3.59,3.63,812800.0],["2024-01-19",3.56,3.65,3.53,3.59,670500.0],["2024-01-22",3.5,3.7,3.43,3.66,1234000.0],["2024-01-23",3.8,3.96,3.77,3.79,1081300.0],["2024-01-24",4.01,4.03,3.855,3.99,1305400.0],["2024-01-25",4.3,4.32,3.79,3.92,2129600.0],["2024-01-26",3.83,3.95,3.83,3.91,746800.0],["2024-01-29",3.87,3.9,3.75,3.88,550600.0],["2024-01-30",3.75,3.81,3.74,3.76,475800.0],["2024-01-31",3.7,3.85,3.7,3.73,578400.0],["2024-02-01",3.75,3.835,3.7,3.76,554800.0],["2024-02-02",3.7,3.765,3.661,3.7,404700.0],["2024-02-05",3.69,3.702,3.565,3.58,746300.0],["2024-02-06",3.73,3.85,3.712,3.82,947500.0],["2024-02-07",3.72,3.83,3.66,3.79,836400.0],["2024-02-08",3.75,3.83,3.73,3.8,393500.0],["2024-02-09",3.82,3.85,3.76,3.82,418600.0],["2024-02-12",3.84,3.97,3.83,3.88,494100.0],["2024-02-13",3.78,3.849,3.71,3.75,456800.0],["2024-02-14",3.82,4.055,3.8,4.03,831100.0],["2024-02-15",3.99,4.045,3.9,3.94,561400.0],["2024-02-16",4.01,4.09,4.0,4.03,584100.0],["2024-02-20",4.0,4.0,3.855,3.89,711100.0],["2024-02-21",4.02,4.03,3.89,3.91,306300.0],["2024-02-22",3.95,3.995,3.91,3.99,447400.0],["2024-02-23",4.02,4.02,3.91,3.93,358600.0],["2024-02-26",3.9,3.98,3.88,3.95,456400.0],["2024-02-27",3.95,4.13,3.88,4.08,1069700.0],["2024-02-28",4.0,4.025,3.901,3.97,590100.0],["2024-02-29",4.01,4.11,3.99,4.02,689000.0],["2024-03-01",4.07,4.4,4.05,4.32,1672600.0],["2024-03-04",4.31,4.31,4.02,4.15,1548200.0],["2024-03-05",4.06,4.15,4.015,4.09,667000.0],["2024-03-06",4.19,4.32,4.17,4.21,1142400.0],["2024-03-07",4.17,4.17,4.065,4.14,551700.0],["2024-03-08",4.12,4.23,4.09,4.13,510100.0],["2024-03-11",4.2,4.48,4.18,4.41,1569300.0],["2024-03-12",4.5,4.72,4.41,4.69,1843900.0],["2024-03-13",4.65,5.05,4.62,4.97,2851400.0],["2024-03-14",4.7,4.7,4.37,4.42,1958000.0],["2024-03-15",4.5,4.52,4.3,4.32,1301300.0],["2024-03-18",4.37,4.59,4.33,4.48,1238500.0],["2024-03-19",4.42,4.505,4.29,4.47,934500.0],["2024-03-20",4.28,4.49,3.89,4.06,4109400.0],["2024-03-21",3.99,4.032,3.81,3.81,1949500.0],["2024-03-22",3.77,3.77,3.6,3.6,1871900.0],["2024-03-25",3.67,3.72,3.5,3.5,1748000.0],["2024-03-26",3.55,3.615,3.4,3.41,1695200.0],["2024-03-27",3.4,3.48,3.4,3.43,1118500.0],["2024-03-28",3.49,3.54,3.42,3.44,1336300.0],["2024-04-01",3.46,3.59,3.43,3.45,1409000.0],["2024-04-02",3.42,3.43,3.35,3.35,1102900.0],["2024-04-03",3.3,3.36,3.298,3.32,1334900.0],["2024-04-04",3.38,3.44,3.32,3.32,1080400.0],["2024-04-05",3.33,3.41,3.3,3.35,846500.0],["2024-04-08",3.38,3.53,3.38,3.48,1195800.0],["2024-04-09",3.52,3.57,3.475,3.54,679400.0],["2024-04-10",3.5,3.562,3.38,3.39,1143300.0],["2024-04-11",3.45,3.46,3.34,3.39,563100.0],["2024-04-12",3.35,3.36,3.28,3.29,637000.0],["2024-04-15",3.31,3.33,3.18,3.18,823500.0],["2024-04-16",3.16,3.18,3.105,3.14,678600.0],["2024-04-17",3.15,3.21,3.14,3.16,557000.0],["2024-04-18",3.19,3.22,3.15,3.15,351700.0],["2024-04-19",3.1,3.16,3.1,3.15,532100.0],["2024-04-22",3.17,3.22,3.14,3.21,374300.0],["2024-04-23",3.28,3.41,3.245,3.38,1027300.0],["2024-04-24",3.46,3.529,3.32,3.35,807500.0],["2024-04-25",3.3,3.31,3.26,3.27,457300.0],["2024-04-26",3.41,3.555,3.4,3.55,1800400.0],["2024-04-29",3.62,3.66,3.48,3.59,1301100.0],["2024-04-30",3.54,3.565,3.49,3.525,711000.0],["2024-05-01",3.53,3.75,3.53,3.665,1055500.0],["2024-05-02",3.84,4.125,3.76,4.02,3193900.0],["2024-05-03",4.03,4.115,3.86,3.92,1345100.0],["2024-05-06",3.99,4.12,3.96,3.97,1318700.0],["2024-05-07",3.92,3.99,3.84,3.91,1063800.0],["2024-05-08",3.77,3.88,3.75,3.79,912900.0],["2024-05-09",3.95,4.08,3.83,3.85,701700.0],["2024-05-10",3.92,4.0,3.78,3.79,851000.0],["2024-05-13",3.9,4.27,3.9,4.18,2310300.0],["2024-05-14",4.1,4.315,4.1,4.29,1137900.0],["2024-05-15",4.37,4.38,4.18,4.29,827400.0],["2024-05-16",4.31,4.465,4.27,4.42,1153100.0],["2024-05-17",4.42,4.725,4.41,4.505,3315400.0],["2024-05-20",4.49,4.59,4.42,4.475,1038200.0],["2024-05-21",4.38,4.38,4.14,4.17,1428600.0],["2024-05-22",4.17,4.205,4.09,4.16,897200.0],["2024-05-23",4.15,4.18,4.02,4.07,751000.0],["2024-05-24",4.0,4.18,4.0,4.12,1238600.0],["2024-05-28",4.11,4.46,4.11,4.26,3001400.0],["2024-05-29",4.16,4.31,4.13,4.27,925400.0],["2024-05-30",4.22,4.275,4.105,4.145,783600.0],["2024-05-31",4.12,4.29,4.11,4.25,2242800.0],["2024-06-03",4.26,4.34,4.075,4.11,709100.0],["2024-06-04",4.13,4.445,4.05,4.05,2619700.0],["2024-06-05",4.34,4.47,4.04,4.22,2845500.0],["2024-06-06",4.14,4.63,4.08,4.485,4054400.0],["2024-06-07",4.43,4.79,4.36,4.75,2765800.0],["2024-06-10",4.7,4.78,4.66,4.75,696800.0],["2024-06-11",4.73,4.748,4.59,4.72,823700.0],["2024-06-12",4.72,4.97,4.71,4.765,1876400.0],["2024-06-13",4.76,4.94,4.535,4.57,1544000.0],["2024-06-14",4.56,4.59,4.395,4.47,965700.0],["2024-06-17",4.45,4.51,4.265,4.29,788600.0],["2024-06-18",4.26,4.779,4.233,4.65,1662500.0],["2024-06-20",4.62,4.67,4.405,4.45,815400.0],["2024-06-21",4.4,4.45,4.351,4.41,611600.0],["2024-06-24",4.41,4.63,4.41,4.47,817200.0],["2024-06-25",4.43,4.5,4.405,4.45,546700.0],["2024-06-26",4.45,4.47,4.32,4.35,473000.0],["2024-06-27",4.32,4.335,4.24,4.31,520300.0],["2024-06-28",4.34,4.34,4.17,4.2,353500.0],["2024-07-01",4.23,4.29,4.16,4.22,373400.0],["2024-07-02",4.19,4.275,4.16,4.2,382000.0],["2024-07-03",4.26,4.475,4.26,4.44,489400.0],["2024-07-05",4.35,4.6,4.26,4.59,1032100.0],["2024-07-08",4.58,4.59,4.31,4.33,503000.0],["2024-07-09",4.32,4.44,4.26,4.39,394300.0],["2024-07-10",4.45,4.73,4.44,4.67,1155100.0],["2024-07-11",4.72,4.805,4.485,4.61,798400.0],["2024-07-12",4.66,4.71,4.5,4.53,302900.0],["2024-07-15",4.5,4.69,4.43,4.67,619500.0],["2024-07-16",4.6,4.7,4.55,4.61,366100.0],["2024-07-17",4.6,4.6,4.34,4.42,522900.0],["2024-07-18",4.43,4.44,4.21,4.24,663700.0],["2024-07-19",4.24,4.27,4.2,4.22,324600.0],["2024-07-22",4.28,4.33,4.22,4.31,348600.0],["2024-07-23",4.26,4.29,4.24,4.26,312800.0],["2024-07-24",4.2,4.25,4.061,4.09,471600.0],["2024-07-25",4.09,4.11,4.02,4.04,337200.0],["2024-07-26",4.09,4.13,4.04,4.12,268800.0],["2024-07-29",4.13,4.179,4.04,4.05,314700.0],["2024-07-30",4.01,4.09,3.96,4.05,675100.0],["2024-07-31",4.2,4.25,4.07,4.08,452400.0],["2024-08-01",4.06,4.07,3.83,3.89,869000.0],["2024-08-02",3.83,3.84,3.72,3.74,432800.0],["2024-08-05",3.36,3.67,3.36,3.61,668400.0],["2024-08-06",3.58,3.76,3.58,3.67,1484100.0],["2024-08-07",3.74,3.83,3.475,3.52,1385200.0],["2024-08-08",3.55,3.67,3.525,3.66,1110600.0],["2024-08-09",3.67,3.69,3.6,3.63,397300.0],["2024-08-12",3.63,3.69,3.604,3.65,265900.0],["2024-08-13",3.67,3.78,3.66,3.76,420000.0],["2024-08-14",3.75,3.84,3.69,3.74,351500.0],["2024-08-15",3.79,3.86,3.78,3.81,357200.0],["2024-08-16",3.84,3.92,3.76,3.8,299900.0],["2024-08-19",3.83,3.95,3.825,3.94,354900.0],["2024-08-20",3.94,3.96,3.77,3.79,440200.0],["2024-08-21",3.8,4.01,3.8,3.99,402300.0],["2024-08-22",4.0,4.06,3.905,3.91,337400.0],["2024-08-23",3.98,4.047,3.955,4.02,401800.0],["2024-08-26",3.99,3.99,3.805,3.91,516500.0],["2024-08-27",3.93,3.975,3.85,3.86,258500.0],["2024-08-28",3.83,3.85,3.675,3.69,491900.0],["2024-08-29",3.77,3.91,3.76,3.89,1094600.0],["2024-08-30",3.9,3.95,3.59,3.64,1693700.0],["2024-09-03",3.61,3.69,3.58,3.65,1030700.0],["2024-09-04",3.64,3.71,3.59,3.61,818200.0],["2024-09-05",3.6,3.625,3.53,3.53,787300.0],["2024-09-06",3.56,3.56,3.39,3.44,863000.0],["2024-09-09",3.44,3.66,3.39,3.65,2174400.0],["2024-09-10",3.61,3.626,3.43,3.48,585200.0],["2024-09-11",3.52,3.545,3.435,3.5,713900.0],["2024-09-12",3.52,3.53,3.42,3.45,736700.0],["2024-09-13",3.46,3.5,3.42,3.48,723100.0],["2024-09-16",3.45,3.455,3.39,3.42,432900.0],["2024-09-17",3.46,3.58,3.46,3.55,493300.0],["2024-09-18",3.55,3.585,3.47,3.49,337500.0],["2024-09-19",3.64,3.83,3.57,3.82,2152500.0],["2024-09-20",3.8,3.83,3.65,3.69,574100.0],["2024-09-23",3.69,3.89,3.675,3.79,1049500.0],["2024-09-24",4.14,4.375,4.03,4.32,4534500.0],["2024-09-25",4.15,4.23,4.09,4.16,1282100.0],["2024-09-26",4.55,4.88,4.41,4.81,5149800.0],["2024-09-27",5.058,5.25,4.55,4.58,13812800.0],["2024-09-30",5.44,6.09,5.22,5.34,20867400.0],["2024-10-01",5.59,6.27,5.491,6.23,19360000.0],["2024-10-02",7.8,8.63,7.21,8.06,73673400.0],["2024-10-03",7.42,9.5,7.24,9.19,53632900.0],["2024-10-04",9.675,12.42,9.24,12.39,77799400.0],["2024-10-07",13.885,14.48,11.282,11.46,121567500.0],["2024-10-08",9.19,10.32,8.82,9.62,51044900.0],["2024-10-09",8.76,9.1,7.595,8.28,54814500.0],["2024-10-10",8.26,8.59,7.6,8.11,29955700.0],["2024-10-11",7.71,9.62,7.5,8.62,41531700.0],["2024-10-14",8.28,8.32,7.29,7.31,27928800.0],["2024-10-15",6.93,7.23,6.76,7.05,20570800.0],["2024-10-16",7.2,7.56,7.0,7.14,14635800.0],["2024-10-17",6.87,7.26,6.78,7.18,11322700.0],["2024-10-18",7.9,8.14,7.02,7.22,29806300.0],["2024-10-21",7.05,7.48,6.93,7.44,9241300.0],["2024-10-22",6.76,7.09,6.37,6.45,24686400.0],["2024-10-23",6.22,6.29,5.87,6.05,22050200.0],["2024-10-24",6.11,6.17,5.81,6.14,12075700.0],["2024-10-25",6.2,6.26,6.05,6.19,10469300.0],["2024-10-28",6.2,6.8,6.19,6.71,16438300.0],["2024-10-29",6.765,6.79,6.37,6.44,9603900.0],["2024-10-30",6.34,6.48,6.11,6.34,5521800.0],["2024-10-31",6.36,6.6,6.29,6.36,4889300.0],["2024-11-01",6.35,6.63,6.31,6.48,5460900.0],["2024-11-04",6.52,6.87,6.45,6.49,7897300.0],["2024-11-05",6.83,7.05,6.61,6.71,9754700.0],["2024-11-06",6.36,6.64,6.16,6.62,6268700.0],["2024-11-07",7.07,7.61,6.901,7.25,23550800.0],["2024-11-08",6.75,6.76,6.2,6.22,13571100.0],["2024-11-11",6.49,6.595,6.3,6.545,7504500.0],["2024-11-12",6.37,6.38,5.88,5.88,13102400.0],["2024-11-13",6.1,6.155,5.59,5.67,6661600.0],["2024-11-14",5.5,5.65,5.36,5.51,8056200.0],["2024-11-15",5.5,5.71,5.489,5.68,4509000.0],["2024-11-18",5.67,5.72,5.51,5.65,4298300.0],["2024-11-19",5.56,5.885,5.415,5.76,5961800.0],["2024-11-20",5.77,5.96,5.765,5.85,3004200.0],["2024-11-21",5.65,5.72,5.52,5.6,3896100.0],["2024-11-22",5.44,5.6,5.4,5.55,2888600.0],["2024-11-25",5.46,5.65,5.46,5.63,2030700.0],["2024-11-26",5.6,5.655,5.5,5.5,2098300.0],["2024-11-27",5.79,5.92,5.69,5.77,3763600.0],["2024-11-29",5.82,5.895,5.725,5.79,2282700.0],["2024-12-02",5.85,6.115,5.8,5.9,4377700.0],["2024-12-03",5.97,6.245,5.93,6.13,7762400.0],["2024-12-04",6.03,6.16,5.869,5.89,6185900.0],["2024-12-05",5.94,6.2,5.94,6.15,4655300.0],["2024-12-06",6.32,6.57,6.14,6.15,6109100.0],["2024-12-09",7.08,8.49,7.07,7.77,46063000.0],["2024-12-10",6.96,7.15,6.62,6.64,14634800.0],["2024-12-11",6.68,6.93,6.53,6.85,5481500.0],["2024-12-12",6.88,7.22,6.752,6.97,6332900.0],["2024-12-13",6.74,7.71,6.73,7.65,14593400.0],["2024-12-16",7.45,7.99,7.19,7.33,9627700.0],["2024-12-17",7.44,7.8,7.2,7.74,7309700.0],["2024-12-18",7.66,7.71,7.01,7.07,5232200.0],["2024-12-19",7.2,7.337,7.06,7.07,4822100.0],["2024-12-20",6.91,7.3,6.9,7.09,3304200.0],["2024-12-23",7.1,7.3,7.1,7.21,3010600.0],["2024-12-24",7.4,7.508,7.25,7.37,1819900.0],["2024-12-26",7.28,7.335,7.18,7.25,2445400.0],["2024-12-27",7.2,7.2,6.81,6.89,3342000.0],["2024-12-30",6.79,6.79,6.422,6.51,3846900.0],["2024-12-31",6.53,6.695,6.44,6.46,2697100.0],["2025-01-02",6.4,6.77,6.28,6.68,3311300.0],["2025-01-03",6.76,6.775,6.545,6.61,2946500.0],["2025-01-06",6.8,6.92,6.59,6.63,4127200.0],["2025-01-07",6.66,6.68,6.34,6.38,2985400.0],["2025-01-08",6.28,6.28,6.12,6.24,2958300.0],["2025-01-10",6.07,6.07,5.73,5.76,3697400.0],["2025-01-13",5.68,5.925,5.635,5.78,2662600.0],["2025-01-14",6.12,6.32,6.01,6.16,4291300.0],["2025-01-15",6.27,6.31,6.04,6.19,2369500.0],["2025-01-16",6.19,6.26,6.07,6.24,1443900.0],["2025-01-17",6.22,6.86,6.205,6.77,9852300.0],["2025-01-21",6.81,6.87,6.361,6.45,6101800.0],["2025-01-22",6.43,6.66,6.345,6.53,2663400.0],["2025-01-23",6.47,7.08,6.45,6.91,5849400.0],["2025-01-24",7.08,7.23,6.88,7.07,5552700.0],["2025-01-27",6.9,6.96,6.57,6.62,4719200.0],["2025-01-28",6.74,7.26,6.605,7.25,4840600.0],["2025-01-29",7.34,7.347,6.79,6.82,7270800.0],["2025-01-30",6.9,7.44,6.88,7.3,6844600.0],["2025-01-31",7.27,7.32,7.02,7.05,4054400.0],["2025-02-03",6.8,7.04,6.635,6.7,5648800.0],["2025-02-04",6.94,7.42,6.93,7.22,9665700.0],["2025-02-05",7.11,7.21,7.0,7.07,2782900.0],["2025-02-06",7.37,7.6,7.205,7.25,6057600.0],["2025-02-07",7.49,8.05,7.43,7.73,13225600.0],["2025-02-10",7.98,8.08,7.39,7.68,11419500.0],["2025-02-11",7.55,7.685,7.33,7.45,5501500.0],["2025-02-12",7.61,8.63,7.6,8.32,16562400.0],["2025-02-13",7.901,8.49,7.85,8.47,7992700.0],["2025-02-14",9.195,9.29,8.435,8.87,16074900.0],["2025-02-18",9.05,9.08,8.25,8.56,12426200.0],["2025-02-19",8.54,8.57,8.1,8.1,5372100.0],["2025-02-20",8.56,8.74,8.055,8.3,8264400.0],["2025-02-21",8.65,9.33,8.18,8.2,15479900.0],["2025-02-24",7.9,7.92,6.96,7.09,17838500.0],["2025-02-25",7.19,7.23,6.82,7.06,5541000.0],["2025-02-26",7.48,7.93,7.41,7.73,12575500.0],["2025-02-27",7.51,7.71,7.28,7.37,5475000.0],["2025-02-28",6.98,7.3,6.9,7.24,6589700.0],["2025-03-03",7.25,7.31,6.845,6.92,5036000.0],["2025-03-04",6.845,7.24,6.695,7.08,6444000.0],["2025-03-05",7.38,7.74,7.185,7.67,5889600.0],["2025-03-06",7.74,7.8,7.2,7.32,4980800.0],["2025-03-07",7.33,7.57,7.07,7.36,3462100.0],["2025-03-10",7.23,7.28,6.68,6.78,6283300.0],["2025-03-11",7.0,7.18,6.875,7.07,4876100.0],["2025-03-12",7.06,7.345,6.935,7.31,3227000.0],["2025-03-13",7.21,7.29,6.97,7.01,4042400.0],["2025-03-14",7.36,7.67,7.36,7.65,5277900.0],["2025-03-17",7.89,8.06,7.62,7.97,7460600.0],["2025-03-18",8.11,9.73,8.11,9.69,30484500.0],["2025-03-19",9.41,10.0,9.35,9.66,14947400.0],["2025-03-20",9.32,9.32,8.63,8.86,8831300.0],["2025-03-21",8.72,8.95,8.56,8.86,6507800.0],["2025-03-24",8.95,9.05,8.74,8.83,5923100.0],["2025-03-25",8.7,9.36,8.67,9.01,9276000.0],["2025-03-26",9.09,9.37,8.624,8.83,8040300.0],["2025-03-27",8.83,9.5,8.825,9.1,8100900.0],["2025-03-28",8.86,8.97,8.55,8.67,6556800.0],["2025-03-31",8.38,8.77,8.2,8.59,6781200.0],["2025-04-01",8.62,8.955,8.53,8.68,4435800.0],["2025-04-02",8.55,8.78,8.48,8.65,3205400.0],["2025-04-03",8.12,8.405,7.98,8.3,5047600.0],["2025-04-04",7.42,7.548,6.855,7.24,13062200.0],["2025-04-07",6.83,7.985,6.59,7.05,11796600.0],["2025-04-08",7.43,7.48,6.61,6.76,8031700.0],["2025-04-09",6.65,7.28,6.38,7.0,14904600.0],["2025-04-10",6.88,7.09,6.41,6.7,8316600.0],["2025-04-11",6.8,7.038,6.62,7.01,7668900.0],["2025-04-14",7.24,7.458,6.91,7.07,7705100.0],["2025-04-15",7.01,7.136,6.78,6.81,3750400.0],["2025-04-16",6.71,6.79,6.485,6.65,3489100.0],["2025-04-17",6.72,6.8,6.59,6.635,3099900.0],["2025-04-21",6.66,6.7,6.5,6.64,2491100.0],["2025-04-22",6.73,7.2,6.71,7.13,5267400.0],["2025-04-23",7.455,7.72,7.3,7.4,5541300.0],["2025-04-24",7.21,7.59,7.16,7.59,3175600.0],["2025-04-25",7.4,7.8,7.21,7.73,4408100.0],["2025-04-28",7.65,8.32,7.59,8.25,6177400.0],["2025-04-29",8.2,8.4,8.14,8.24,2377100.0],["2025-04-30",7.98,8.3,7.92,8.25,2381600.0],["2025-05-01",8.36,8.58,8.3,8.43,2371900.0],["2025-05-02",8.76,8.98,8.64,8.9,5122400.0],["2025-05-05",8.85,9.15,8.75,8.97,2612600.0],["2025-05-06",8.88,9.43,8.86,9.31,3812400.0],["2025-05-07",9.03,9.385,8.98,9.17,2958000.0],["2025-05-08",9.33,9.48,9.17,9.34,2426700.0],["2025-05-09",9.4,9.63,9.245,9.43,2858800.0],["2025-05-12",10.21,10.683,9.83,9.96,6375500.0],["2025-05-13",9.86,10.075,9.654,9.97,4792800.0],["2025-05-14",10.04,10.17,9.69,9.75,2664800.0],["2025-05-15",9.48,9.56,8.66,8.95,7602500.0],["2025-05-16",8.955,9.085,8.86,8.94,1972400.0],["2025-05-19",8.77,9.26,8.73,9.13,2489700.0],["2025-05-20",9.23,9.325,8.935,9.04,1819700.0],["2025-05-21",9.06,9.14,8.88,8.93,1707300.0],["2025-05-22",8.84,9.065,8.78,8.86,1867700.0],["2025-05-23",8.61,8.759,8.54,8.75,1812700.0],["2025-05-27",8.8,8.8,8.41,8.46,2310000.0],["2025-05-28",8.57,8.65,8.42,8.54,3084900.0],["2025-05-29",9.035,9.06,8.365,8.43,5682100.0],["2025-05-30",8.43,8.464,7.662,8.11,9446900.0],["2025-06-02",8.055,8.5,7.96,8.37,3910600.0],["2025-06-03",8.44,8.535,8.23,8.25,2208100.0],["2025-06-04",8.15,8.55,8.08,8.41,4549900.0],["2025-06-05",8.47,8.66,8.174,8.22,5152200.0],["2025-06-06",8.22,8.44,8.133,8.44,2394500.0],["2025-06-09",8.62,8.78,8.51,8.64,3269700.0],["2025-06-10",8.56,8.65,8.355,8.41,1705400.0],["2025-06-11",8.58,8.89,8.57,8.73,4254900.0],["2025-06-12",8.61,8.825,8.51,8.63,2282900.0],["2025-06-13",8.4,8.52,8.3,8.31,1779700.0],["2025-06-16",8.47,8.85,8.47,8.67,4033200.0],["2025-06-17",8.56,8.605,8.385,8.41,3351700.0],["2025-06-18",8.33,8.455,8.29,8.35,2096500.0],["2025-06-20",8.355,8.39,8.0,8.06,2679000.0],["2025-06-23",8.06,8.09,7.865,8.03,2764700.0],["2025-06-24",8.24,8.35,8.11,8.13,3479600.0],["2025-06-25",9.15,10.21,9.122,9.95,36504800.0],["2025-06-26",9.7,10.57,9.54,9.94,13924900.0],["2025-06-27",9.91,9.96,9.23,9.42,5604800.0],["2025-06-30",9.445,9.72,9.21,9.65,5108700.0],["2025-07-01",9.64,9.69,9.285,9.42,3445800.0],["2025-07-02",9.4,9.84,9.31,9.57,3892000.0],["2025-07-03",9.59,9.65,9.32,9.38,2369800.0],["2025-07-07",9.28,9.6,8.98,9.12,5905200.0],["2025-07-08",9.56,10.42,9.56,9.89,11131500.0],["2025-07-09",9.89,10.559,9.73,10.22,10418500.0],["2025-07-10",10.91,10.988,9.97,10.25,9597100.0],["2025-07-11",10.33,10.44,10.04,10.04,4541200.0],["2025-07-14",10.229,10.47,10.12,10.28,4691900.0],["2025-07-15",10.52,10.64,10.08,10.26,4478800.0],["2025-07-16",10.24,10.24,9.62,9.82,4813400.0],["2025-07-17",9.94,10.07,9.752,9.92,3590600.0],["2025-07-18",10.18,11.52,10.14,10.58,16694400.0],["2025-07-21",10.8,10.85,10.3,10.42,7100500.0],["2025-07-22",11.001,11.37,10.471,10.98,9652700.0],["2025-07-23",11.18,11.49,10.795,11.31,8759100.0],["2025-07-24",11.35,11.52,10.73,10.83,6809700.0],["2025-07-25",10.69,10.78,10.415,10.57,4065300.0],["2025-07-28",10.77,10.91,10.17,10.22,4918400.0],["2025-07-29",10.3,10.37,9.74,9.82,6593200.0],["2025-07-30",9.75,9.86,9.34,9.48,4306700.0],["2025-07-31",9.46,9.81,9.24,9.79,7128700.0],["2025-08-01",9.31,9.59,9.13,9.4,4270700.0],["2025-08-04",9.56,9.73,9.4,9.7,3137300.0],["2025-08-05",9.75,10.13,9.65,9.97,7757000.0],["2025-08-06",9.95,9.95,9.655,9.78,2109600.0],["2025-08-07",9.8,10.21,9.79,10.0,5281800.0],["2025-08-08",9.91,10.11,9.84,10.01,1877000.0],["2025-08-11",10.09,10.2,9.92,10.11,3097100.0],["2025-08-12",10.09,10.31,9.96,10.1,3310700.0],["2025-08-13",10.7,10.9,10.365,10.41,5564500.0],["2025-08-14",10.196,10.8,10.11,10.42,3914200.0],["2025-08-15",10.909,11.05,10.625,10.85,3908600.0],["2025-08-18",11.0,11.03,10.46,10.49,4847100.0],["2025-08-19",10.42,10.457,10.02,10.1,2771800.0],["2025-08-20",10.285,10.57,10.12,10.53,3828500.0],["2025-08-21",10.57,11.32,10.56,11.23,8333700.0],["2025-08-22",11.58,12.96,11.486,12.71,15013500.0],["2025-08-25",13.0,13.55,12.572,12.71,12763000.0],["2025-08-26",12.51,12.82,12.35,12.82,5882900.0],["2025-08-27",12.52,12.572,11.11,11.57,17908200.0],["2025-08-28",11.7,12.82,11.69,12.81,12038000.0],["2025-08-29",12.835,13.11,12.46,12.5,5300900.0],["2025-09-02",12.08,12.34,11.83,12.32,5030300.0],["2025-09-03",12.21,13.02,12.09,12.99,4482700.0],["2025-09-04",12.6,12.815,12.37,12.72,3491100.0],["2025-09-05",13.195,13.42,12.2,12.29,5888200.0],["2025-09-08",12.52,12.73,11.825,12.25,4830300.0],["2025-09-09",12.35,12.75,11.725,11.94,6483500.0],["2025-09-10",12.05,12.17,11.04,11.2,7217200.0],["2025-09-11",11.49,11.66,11.085,11.24,5797900.0],["2025-09-12",11.32,11.39,10.955,11.26,4289200.0],["2025-09-15",11.41,11.51,10.97,11.16,4752300.0],["2025-09-16",11.22,11.22,10.72,10.85,5810300.0],["2025-09-17",11.195,11.55,10.813,11.05,8497200.0],["2025-09-18",10.955,11.145,10.74,10.9,5950100.0],["2025-09-19",10.95,11.22,10.886,11.15,6405600.0],["2025-09-22",11.1,11.13,10.115,10.12,10798800.0],["2025-09-23",10.2,10.325,9.88,9.94,5850600.0],["2025-09-24",10.18,10.65,10.15,10.24,8821800.0],["2025-09-25",10.235,10.645,10.07,10.56,6658000.0],["2025-09-26",10.4,10.45,10.095,10.16,3513000.0],["2025-09-29",10.51,10.967,10.51,10.86,10044600.0],["2025-09-30",10.96,11.185,10.63,10.67,4487400.0],["2025-10-01",10.75,10.81,10.435,10.595,3269500.0],["2025-10-02",10.83,11.02,10.24,10.26,5614400.0],["2025-10-03",10.335,10.355,10.021,10.19,3632800.0],["2025-10-06",10.22,10.6,10.155,10.45,4033700.0],["2025-10-07",10.62,10.62,10.09,10.15,3876900.0],["2025-10-08",10.21,10.47,10.11,10.46,2856700.0],["2025-10-09",10.4,10.4,10.1,10.17,3058700.0],["2025-10-10",10.1,10.11,8.9,9.02,11858200.0],["2025-10-13",9.47,9.57,9.323,9.48,4445900.0],["2025-10-14",9.18,9.45,9.11,9.37,3302800.0],["2025-10-15",9.56,9.915,9.5,9.56,5552400.0],["2025-10-16",9.635,9.635,9.31,9.39,2340200.0],["2025-10-17",9.26,9.8,9.23,9.6,6251500.0],["2025-10-20",9.74,9.99,9.74,9.91,3820900.0],["2025-10-21",9.9,9.92,9.58,9.72,2677900.0],["2025-10-22",9.61,9.92,9.405,9.6,2319400.0],["2025-10-23",9.77,10.295,9.73,10.15,6018300.0],["2025-10-24",10.325,10.55,10.21,10.28,4584600.0],["2025-10-27",10.62,10.705,10.43,10.46,3373100.0],["2025-10-28",10.38,10.625,10.22,10.58,2583400.0],["2025-10-29",10.69,10.835,10.575,10.82,4514900.0],["2025-10-30",10.44,10.7,10.32,10.49,2631400.0],["2025-10-31",10.435,10.913,10.391,10.78,2844600.0],["2025-11-03",10.79,10.92,10.555,10.91,4294900.0],["2025-11-04",10.5,10.601,10.022,10.15,4387300.0],["2025-11-05",10.25,10.53,10.11,10.46,2431000.0],["2025-11-06",10.46,10.62,10.18,10.35,2644800.0],["2025-11-07",10.07,10.315,9.88,10.26,3005900.0],["2025-11-10",10.5,10.675,10.4,10.62,2681400.0],["2025-11-11",10.56,10.66,10.35,10.53,3154100.0],["2025-11-12",10.55,10.58,10.295,10.38,2585100.0],["2025-11-13",10.38,10.39,9.805,10.01,3515900.0],["2025-11-14",9.58,9.94,9.44,9.61,3846700.0],["2025-11-17",9.66,9.67,9.24,9.3,4592100.0],["2025-11-18",9.13,9.33,9.0,9.09,4815600.0],["2025-11-19",9.1,9.1,7.945,8.13,8213100.0],["2025-11-20",8.33,8.58,7.85,7.89,5879200.0],["2025-11-21",7.75,8.395,7.75,8.24,4091300.0],["2025-11-24",8.31,8.61,8.26,8.49,3093700.0],["2025-11-25",8.51,8.635,8.46,8.49,2669600.0],["2025-11-26",8.51,8.79,8.51,8.57,2440500.0],["2025-11-28",8.72,8.83,8.61,8.82,1524100.0],["2025-12-01",8.615,8.815,8.45,8.64,3908900.0],["2025-12-02",8.69,8.91,8.582,8.8,2656200.0],["2025-12-03",8.86,8.885,8.54,8.66,3804900.0],["2025-12-04",9.4,9.4,8.815,9.01,9254800.0],["2025-12-05",9.18,9.47,8.93,9.24,5168800.0],["2025-12-08",9.25,9.43,9.1,9.31,3191200.0],["2025-12-09",9.14,9.37,9.09,9.31,2323200.0],["2025-12-10",9.36,9.39,9.13,9.21,2734900.0],["2025-12-11",9.08,9.615,9.0,9.38,5702000.0],["2025-12-12",9.41,9.5,9.205,9.24,3147700.0],["2025-12-15",9.2,9.21,8.77,8.82,2767700.0],["2025-12-16",8.76,8.995,8.71,8.88,2777000.0],["2025-12-17",8.9,9.031,8.66,8.69,1736900.0],["2025-12-18",8.93,9.043,8.745,8.79,1719400.0],["2025-12-19",8.86,9.2,8.86,8.96,2106200.0],["2025-12-22",9.04,9.2,8.985,9.03,1573600.0],["2025-12-23",9.0,9.11,8.91,9.02,1568800.0],["2025-12-24",8.98,9.05,8.96,9.02,562600.0],["2025-12-26",9.02,9.11,8.85,9.07,1725000.0],["2025-12-29",8.91,9.13,8.9,9.09,1951500.0],["2025-12-30",9.11,9.615,9.1,9.52,3871300.0],["2025-12-31",9.45,9.66,9.45,9.56,2492700.0],["2026-01-02",9.92,10.485,9.8,10.44,6060900.0],["2026-01-05",10.4,11.28,10.345,11.12,7339800.0],["2026-01-06",11.16,11.35,10.201,10.44,7796600.0],["2026-01-07",10.445,10.46,9.85,9.99,3379500.0],["2026-01-08",9.995,10.2,9.8,10.02,3501800.0],["2026-01-09",10.03,10.06,9.6,9.72,2623900.0],["2026-01-12",9.946,10.45,9.63,10.32,11911800.0],["2026-01-13",10.15,10.15,9.2,9.52,8630900.0],["2026-01-14",9.42,9.44,8.95,9.01,4620300.0],["2026-01-15",9.135,9.41,9.03,9.25,4366200.0],["2026-01-16",9.23,9.24,8.875,9.1,4044200.0],["2026-01-20",8.86,9.19,8.86,9.08,2819200.0],["2026-01-21",9.18,9.31,8.985,9.1,1782500.0],["2026-01-22",9.18,9.38,8.525,8.66,6110100.0],["2026-01-23",8.75,8.875,8.71,8.75,2398900.0],["2026-01-26",8.7,9.075,8.6,8.87,1996800.0],["2026-01-27",8.91,8.93,8.775,8.81,1702600.0],["2026-01-28",8.91,9.18,8.75,8.77,2447400.0],["2026-01-29",8.8,8.85,8.595,8.8,2348400.0],["2026-01-30",8.72,8.88,8.5,8.54,3161200.0],["2026-02-02",8.472,8.472,8.31,8.41,2024900.0],["2026-02-03",8.44,8.56,8.07,8.31,3581700.0],["2026-02-04",8.26,8.28,7.92,8.02,3318200.0],["2026-02-05",7.96,8.0,7.66,7.72,3795200.0],["2026-02-06",7.95,8.215,7.83,8.14,2459900.0],["2026-02-09",8.23,8.65,8.13,8.52,2773900.0],["2026-02-10",8.46,8.6,8.42,8.42,1303300.0],["2026-02-11",8.46,8.49,8.16,8.36,2356700.0],["2026-02-12",8.38,8.39,7.795,8.06,3028800.0],["2026-02-13",8.0,8.165,7.9,8.03,1743700.0],["2026-02-17",8.06,8.125,7.89,8.06,1417500.0],["2026-02-18",8.09,8.12,7.915,8.01,1130800.0],["2026-02-19",7.96,8.07,7.89,8.07,917200.0],["2026-02-20",7.93,8.19,7.93,8.08,1191500.0],["2026-02-23",8.04,8.17,7.7,7.71,2082700.0],["2026-02-24",7.71,7.899,7.53,7.8,2220900.0],["2026-02-25",7.88,8.17,7.835,8.1,2682300.0],["2026-02-26",7.99,8.17,7.91,8.08,1847300.0],["2026-02-27",7.96,7.962,7.735,7.82,1586700.0],["2026-03-02",7.6,7.835,7.543,7.81,1784800.0],["2026-03-03",7.5,7.52,7.19,7.41,2387700.0],["2026-03-04",7.53,7.72,7.505,7.61,1859600.0],["2026-03-05",7.52,7.575,7.14,7.32,3415400.0],["2026-03-06",7.24,7.3,7.152,7.2,1737700.0],["2026-03-09",7.125,7.315,6.985,7.31,1950800.0],["2026-03-10",7.43,7.85,7.423,7.78,3040900.0],["2026-03-11",7.63,7.7,7.485,7.6,1494100.0],["2026-03-12",7.58,7.63,7.34,7.35,1573800.0],["2026-03-13",7.41,7.5,7.26,7.3,1366400.0],["2026-03-16",7.46,7.495,7.32,7.36,2207300.0],["2026-03-17",7.45,7.49,7.285,7.44,2504300.0],["2026-03-18",7.38,7.41,7.04,7.05,3092200.0],["2026-03-19",7.02,7.02,6.55,6.83,6408700.0],["2026-03-20",6.72,6.73,6.495,6.57,4031300.0],["2026-03-23",6.57,6.855,6.55,6.83,3830600.0],["2026-03-24",6.75,6.835,6.655,6.69,1694500.0],["2026-03-25",6.9,6.95,6.6,6.6,2415800.0],["2026-03-26",6.46,6.53,6.15,6.2,4624600.0],["2026-03-27",6.14,6.19,6.06,6.07,2850500.0],["2026-03-30",6.11,6.18,6.01,6.08,2365200.0],["2026-03-31",6.07,6.34,5.95,6.3,3443600.0],["2026-04-01",6.44,6.58,6.375,6.43,2759200.0],["2026-04-02",6.13,6.435,6.13,6.38,2447400.0],["2026-04-06",6.4,6.53,6.4,6.46,733000.0],["2026-04-07",6.4,6.43,6.175,6.28,2329700.0],["2026-04-08",6.88,6.97,6.601,6.73,3751700.0],["2026-04-09",6.65,6.73,6.575,6.67,1586900.0],["2026-04-10",6.74,6.74,6.525,6.65,1990700.0],["2026-04-13",6.58,6.885,6.58,6.87,1553900.0],["2026-04-14",6.925,7.17,6.925,7.03,2653300.0],["2026-04-15",7.08,7.28,7.06,7.23,2061600.0],["2026-04-16",7.34,7.41,7.07,7.1,3060400.0],["2026-04-17",7.27,7.42,7.23,7.3,2560800.0],["2026-04-20",7.18,7.275,7.075,7.11,1886400.0],["2026-04-21",7.12,7.165,6.86,6.89,2451200.0],["2026-04-22",6.97,7.135,6.94,7.03,1783400.0],["2026-04-23",6.92,7.0,6.5,6.6,3913700.0],["2026-04-24",6.69,6.96,6.67,6.94,2493100.0],["2026-04-27",6.88,6.915,6.75,6.77,1513900.0],["2026-04-28",6.67,6.72,6.515,6.7,1893600.0],["2026-04-29",6.7,6.73,6.5,6.52,1817700.0],["2026-04-30",6.54,6.645,6.51,6.6,1667000.0],["2026-05-01",6.68,6.82,6.545,6.77,2188600.0],["2026-05-04",6.73,6.91,6.7,6.71,1424100.0],["2026-05-05",6.76,6.84,6.65,6.66,1209600.0],["2026-05-06",6.78,6.995,6.72,6.93,2556000.0],["2026-05-07",6.945,6.95,6.41,6.43,3571700.0],["2026-05-08",6.45,6.55,6.28,6.46,3190100.0],["2026-05-11",6.38,6.495,6.335,6.38,1990000.0],["2026-05-12",6.32,6.37,6.15,6.26,2809300.0],["2026-05-13",6.27,6.71,6.24,6.64,4483000.0],["2026-05-14",6.54,6.6,6.39,6.48,2303700.0],["2026-05-15",6.3,6.33,6.15,6.16,2546300.0],["2026-05-18",6.15,6.16,5.97,6.02,3738200.0],["2026-05-19",6.02,6.07,5.81,5.82,4423700.0],["2026-05-20",5.86,6.0,5.76,5.89,3439900.0],["2026-05-21",5.88,5.96,5.715,5.84,4843700.0],["2026-05-22",4.005,4.74,4.0,4.36,72549700.0],["2026-05-26",4.675,5.06,4.65,5.01,15229300.0],["2026-05-27",5.03,5.17,4.8,5.1,8747700.0],["2026-05-28",5.01,5.07,4.83,5.01,7285200.0],["2026-05-29",4.99,5.275,4.91,5.14,6386200.0],["2026-06-01",4.97,5.24,4.931,5.17,7826500.0],["2026-06-02",5.05,5.235,4.69,4.97,10822200.0],["2026-06-03",4.865,4.97,4.595,4.67,5050800.0],["2026-06-04",4.65,4.82,4.58,4.76,6201000.0],["2026-06-05",4.72,4.745,4.46,4.48,3865500.0],["2026-06-08",4.53,4.74,4.52,4.67,3683100.0],["2026-06-09",4.67,4.76,4.46,4.72,4951600.0],["2026-06-10",4.63,5.05,4.63,4.83,5887000.0],["2026-06-11",4.84,4.86,4.68,4.8,3491600.0],["2026-06-12",4.8,4.85,4.67,4.77,2253400.0],["2026-06-15",4.87,4.937,4.71,4.73,2915100.0],["2026-06-16",4.73,4.825,4.645,4.65,2610600.0],["2026-06-17",4.675,4.79,4.67,4.71,1882500.0],["2026-06-18",4.73,4.745,4.635,4.71,2647500.0],["2026-06-22",4.715,4.875,4.66,4.75,2368200.0],["2026-06-23",4.61,4.76,4.58,4.65,2685000.0],["2026-06-24",4.64,4.735,4.63,4.66,2175200.0],["2026-06-25",4.64,4.71,4.572,4.61,3711900.0],["2026-06-26",4.58,4.695,4.53,4.69,2179800.0],["2026-06-29",4.69,4.72,4.52,4.52,2213700.0],["2026-06-30",4.54,4.57,4.38,4.4,1692800.0],["2026-07-01",4.37,4.7,4.37,4.62,2829300.0],["2026-07-02",4.62,4.685,4.435,4.58,2926000.0],["2026-07-06",4.62,4.65,4.54,4.63,1164046.245655],["2026-07-07",4.63,4.71,4.505,4.52,2049921.901754],["2026-07-08",4.53,4.715,4.485,4.64,2457919.842059],["2026-07-09",4.67,4.75,4.585,4.71,1950998.065447],["2026-07-10",4.77,4.8299,4.58,4.61,1345893.624276],["2026-07-13",4.61,4.72,4.55,4.59,1140626.568382],["2026-07-14",4.61,4.665,4.58,4.62,1119750.320505],["2026-07-15",4.7,4.84,4.7,4.71,1185196.597739],["2026-07-16",4.72,4.78,4.6,4.63,1326436.298814],["2026-07-17",4.5,4.71,4.43,4.61,1961716.5081],["2026-07-20",4.61,4.75,4.61,4.68,900110.108834],["2026-07-21",4.73,4.91,4.685,4.81,2610696.931645],["2026-07-22",4.79,5.065,4.75,5.02,4239776.306847],["2026-07-23",5,5.09,4.8001,4.87,1907454.295891],["2026-07-24",4.86,4.86,4.675,4.73,1310861.04625],["2026-07-27",4.84,4.92,4.735,4.91,1626456.104878],["2026-07-28",4.81,4.85,4.6806,4.8,1908864.402421],["2026-07-29",4.8,4.84,4.69,4.79,2801455.16994],["2026-07-30",4.75,4.9,4.75,4.88,1270245.124833],["2026-07-31",4.88,4.93,4.77,4.9,1099021.323419],["2026-08-03",4.9,4.9,4.795,4.86,1946105.391535],["2026-08-04",4.905,4.965,4.745,4.78,1921875.168914],["2026-08-05",4.78,4.855,4.72,4.81,2523908.615866],["2026-08-06",4.76,4.8104,4.7003,4.74,907068.884394],["2026-08-07",4.8,4.83,4.75,4.815,1071853.690486],["2026-08-10",4.81,4.8388,4.75,4.775,356110.093827],["2026-08-11",4.85,4.85,4.68,4.75,2183393.183165],["2026-08-12",4.75,4.75,4.54,4.58,3098924.441322],["2026-08-13",4.55,4.7,4.535,4.66,2916535.166002],["2026-08-14",4.66,4.68,4.48,4.6,2667643.531378]]}