{"t":"XERS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-21",15.75,20.28,15.75,20.22,2071300.0],["2018-06-22",19.56,19.84,18.03,18.8,193900.0],["2018-06-25",18.69,20.06,18.25,19.1,117000.0],["2018-06-26",21.0,22.37,18.27,19.79,341600.0],["2018-06-27",19.79,20.25,18.8,19.94,151200.0],["2018-06-28",20.04,20.12,18.41,19.2,64900.0],["2018-06-29",19.25,19.9,18.6,18.98,98400.0],["2018-07-02",18.38,18.89,17.52,18.01,63300.0],["2018-07-03",17.82,19.97,17.82,18.0,39300.0],["2018-07-05",18.42,18.95,18.2,18.88,14600.0],["2018-07-06",19.73,19.74,18.13,18.67,7300.0],["2018-07-09",18.04,18.54,18.03,18.49,8600.0],["2018-07-10",18.4,19.49,18.1,19.49,40500.0],["2018-07-11",19.35,19.35,18.03,18.8,14900.0],["2018-07-12",18.99,18.99,18.23,18.4,6500.0],["2018-07-13",18.07,18.98,18.07,18.5,8100.0],["2018-07-16",18.55,18.68,17.5,18.4,81700.0],["2018-07-17",18.33,19.64,18.33,19.29,36500.0],["2018-07-18",19.57,20.0,19.0,19.57,23600.0],["2018-07-19",19.74,19.99,19.0,19.11,12800.0],["2018-07-20",19.56,21.0,19.28,20.85,21200.0],["2018-07-23",21.0,22.28,20.0,20.21,36500.0],["2018-07-24",20.56,21.4,20.0,21.38,43100.0],["2018-07-25",21.3,21.33,20.3,20.45,23800.0],["2018-07-26",20.45,21.25,19.56,19.77,363100.0],["2018-07-27",20.11,21.01,17.87,18.6,67800.0],["2018-07-30",18.6,18.97,17.9,18.21,13700.0],["2018-07-31",18.39,18.83,18.2,18.2,6600.0],["2018-08-01",18.33,18.97,18.05,18.06,37700.0],["2018-08-02",18.07,19.0,16.5,17.72,65300.0],["2018-08-03",18.07,19.18,17.32,18.88,140000.0],["2018-08-06",18.99,19.18,17.63,18.95,32900.0],["2018-08-07",18.58,20.5,18.33,19.9,126700.0],["2018-08-08",19.99,20.2,18.22,19.8,59400.0],["2018-08-09",19.9,19.9,18.96,19.76,27000.0],["2018-08-10",19.6,20.69,18.88,20.51,122700.0],["2018-08-13",19.71,22.39,19.19,21.16,36100.0],["2018-08-14",21.31,26.45,21.31,25.02,56300.0],["2018-08-15",25.0,26.25,23.55,24.25,156400.0],["2018-08-16",24.22,24.88,23.2,23.59,21500.0],["2018-08-17",23.47,24.99,22.4,23.05,37500.0],["2018-08-20",23.49,25.5,23.49,24.75,78200.0],["2018-08-21",24.73,25.82,24.0,24.83,39500.0],["2018-08-22",24.75,25.92,24.25,25.6,43600.0],["2018-08-23",25.77,26.97,25.08,26.4,45900.0],["2018-08-24",26.47,26.85,25.48,25.78,61900.0],["2018-08-27",25.59,26.7,25.59,26.24,78400.0],["2018-08-28",26.32,26.75,25.5,26.11,20700.0],["2018-08-29",26.2,27.03,25.8,26.2,49100.0],["2018-08-30",26.29,26.62,24.01,25.5,41500.0],["2018-08-31",25.43,26.75,24.6,25.7,84700.0],["2018-09-04",25.57,27.51,25.03,25.84,88300.0],["2018-09-05",25.7,26.71,25.31,26.21,50500.0],["2018-09-06",26.22,26.97,26.0,26.11,121200.0],["2018-09-07",26.29,27.5,26.07,27.0,81200.0],["2018-09-10",27.0,27.5,26.54,27.23,90600.0],["2018-09-11",27.11,27.6,26.5,26.99,64000.0],["2018-09-12",26.99,27.98,26.53,27.22,70300.0],["2018-09-13",26.21,26.5,24.31,24.72,150900.0],["2018-09-14",24.89,25.26,22.49,23.12,148100.0],["2018-09-17",23.07,24.75,21.86,23.26,90100.0],["2018-09-18",23.27,24.82,22.62,23.78,61200.0],["2018-09-19",23.69,24.26,21.49,21.49,232900.0],["2018-09-20",21.51,23.45,20.53,20.95,103300.0],["2018-09-21",21.11,21.11,19.4,20.09,1011200.0],["2018-09-24",20.07,20.66,19.98,20.12,57900.0],["2018-09-25",20.27,21.33,19.81,19.82,81700.0],["2018-09-26",19.97,20.4,18.3,18.57,135000.0],["2018-09-27",18.56,18.61,17.76,18.21,64000.0],["2018-09-28",18.19,20.62,17.35,17.58,79900.0],["2018-10-01",17.6,17.6,17.04,17.32,57300.0],["2018-10-02",17.37,18.5,17.28,17.87,39600.0],["2018-10-03",17.95,18.22,17.54,17.99,45100.0],["2018-10-04",17.85,18.5,17.62,18.35,98300.0],["2018-10-05",18.44,19.1,17.5,19.0,81900.0],["2018-10-08",18.86,20.22,18.52,19.7,77400.0],["2018-10-09",19.81,21.25,19.38,19.93,139500.0],["2018-10-10",19.89,20.11,17.91,17.91,42000.0],["2018-10-11",17.84,19.84,17.84,18.51,28800.0],["2018-10-12",18.77,18.77,17.84,18.55,34100.0],["2018-10-15",18.66,19.18,17.84,18.1,45300.0],["2018-10-16",18.3,19.89,18.2,19.71,45200.0],["2018-10-17",19.73,19.73,19.25,19.41,12200.0],["2018-10-18",19.37,21.06,19.37,20.72,221700.0],["2018-10-19",20.68,21.29,19.75,19.94,41200.0],["2018-10-22",19.95,21.0,19.95,20.76,113100.0],["2018-10-23",20.53,21.91,20.45,21.15,173500.0],["2018-10-24",20.99,21.59,20.72,21.1,71900.0],["2018-10-25",21.29,21.89,20.7,21.71,107200.0],["2018-10-26",21.79,21.79,20.75,20.89,70800.0],["2018-10-29",21.17,22.12,20.73,21.07,98400.0],["2018-10-30",21.26,22.24,20.86,21.65,98800.0],["2018-10-31",21.85,22.32,21.42,21.92,100600.0],["2018-11-01",21.98,22.66,21.84,22.27,30300.0],["2018-11-02",22.43,23.43,22.08,23.22,72200.0],["2018-11-05",23.18,23.99,23.04,23.79,41800.0],["2018-11-06",23.76,23.87,23.13,23.64,14900.0],["2018-11-07",24.39,24.75,23.15,24.46,52600.0],["2018-11-08",24.39,25.28,24.18,25.0,65100.0],["2018-11-09",25.0,25.49,23.08,23.21,59800.0],["2018-11-12",23.1,23.92,21.19,21.45,25000.0],["2018-11-13",21.66,22.26,20.32,20.53,30500.0],["2018-11-14",20.63,21.43,20.27,20.44,33600.0],["2018-11-15",20.48,21.4,19.96,20.61,19600.0],["2018-11-16",20.38,21.91,19.82,21.03,37700.0],["2018-11-19",20.96,21.2,19.57,20.01,32400.0],["2018-11-20",19.63,20.76,19.63,19.76,19800.0],["2018-11-21",19.91,20.73,19.91,20.59,30100.0],["2018-11-23",20.25,21.41,19.38,21.34,34500.0],["2018-11-26",21.47,21.47,20.47,21.13,37000.0],["2018-11-27",20.94,21.24,20.5,20.92,27800.0],["2018-11-28",20.97,21.3,19.96,20.15,55300.0],["2018-11-29",20.2,21.01,20.09,20.35,12200.0],["2018-11-30",20.28,21.06,20.28,20.81,33800.0],["2018-12-03",21.12,21.34,20.19,20.43,25500.0],["2018-12-04",20.5,20.89,19.84,19.91,16800.0],["2018-12-06",19.78,20.9,19.5,20.62,41500.0],["2018-12-07",20.66,20.9,19.5,20.56,18000.0],["2018-12-10",20.35,20.57,19.97,20.34,17200.0],["2018-12-11",20.39,20.66,19.7,20.19,37500.0],["2018-12-12",20.44,20.6,20.04,20.22,54600.0],["2018-12-13",20.25,20.5,20.0,20.19,42100.0],["2018-12-14",20.17,20.34,19.7,20.11,33000.0],["2018-12-17",20.15,20.41,19.64,20.0,55200.0],["2018-12-18",20.15,20.79,19.45,19.77,73600.0],["2018-12-19",19.77,20.58,17.56,17.9,112600.0],["2018-12-20",17.9,18.91,15.18,15.76,129000.0],["2018-12-21",15.74,16.47,15.5,15.76,361400.0],["2018-12-24",15.57,16.17,15.01,15.52,54500.0],["2018-12-26",15.81,17.74,15.32,17.24,63500.0],["2018-12-27",17.38,17.38,16.42,17.33,38000.0],["2018-12-28",17.1,17.5,16.48,16.96,57700.0],["2018-12-31",17.25,17.25,16.76,17.0,33400.0],["2019-01-02",16.36,17.95,16.36,17.5,49600.0],["2019-01-03",17.29,17.34,16.57,16.83,31200.0],["2019-01-04",17.08,17.5,16.74,17.5,30500.0],["2019-01-07",17.56,18.45,17.28,17.84,55500.0],["2019-01-08",17.99,18.86,17.87,18.74,45200.0],["2019-01-09",18.75,18.88,18.0,18.51,41000.0],["2019-01-10",18.5,18.5,17.93,18.33,19400.0],["2019-01-11",18.86,18.86,17.5,17.95,12800.0],["2019-01-14",17.97,18.17,17.02,17.11,42700.0],["2019-01-15",17.13,17.62,17.0,17.15,13000.0],["2019-01-16",17.25,17.5,16.86,17.17,11400.0],["2019-01-17",17.18,17.4,16.94,17.14,4900.0],["2019-01-18",17.2,17.35,16.58,17.0,24200.0],["2019-01-22",16.9,17.38,16.65,16.7,83400.0],["2019-01-23",16.7,16.91,15.74,15.82,91500.0],["2019-01-24",15.82,15.82,14.6,14.91,63000.0],["2019-01-25",15.56,15.56,14.69,15.0,135900.0],["2019-01-28",14.84,15.0,14.63,14.88,22000.0],["2019-01-29",14.87,15.28,14.72,14.93,58300.0],["2019-01-30",15.11,15.12,14.82,14.91,25400.0],["2019-01-31",14.81,14.9,13.31,13.88,65100.0],["2019-02-01",13.88,13.89,13.71,13.85,25900.0],["2019-02-04",13.69,15.09,13.68,14.91,16000.0],["2019-02-05",15.05,15.29,14.73,14.89,27500.0],["2019-02-06",14.89,15.0,14.58,14.68,28800.0],["2019-02-07",14.53,15.05,14.53,14.76,62000.0],["2019-02-08",14.69,15.25,14.5,14.9,32700.0],["2019-02-11",14.9,15.0,14.63,14.7,37500.0],["2019-02-12",12.54,12.82,11.27,11.54,352700.0],["2019-02-13",11.46,11.87,10.42,10.54,531500.0],["2019-02-14",9.5,9.79,9.21,9.21,2778700.0],["2019-02-15",9.38,9.75,9.27,9.73,470400.0],["2019-02-19",9.78,10.05,9.49,9.98,568300.0],["2019-02-20",9.94,9.97,9.54,9.84,229900.0],["2019-02-21",9.91,9.95,9.61,9.64,221700.0],["2019-02-22",9.83,9.95,9.67,9.85,329600.0],["2019-02-25",10.0,10.3,9.87,10.12,775400.0],["2019-02-26",10.2,10.3,9.86,9.86,351100.0],["2019-02-27",9.91,10.17,9.85,10.0,469100.0],["2019-02-28",9.99,10.38,9.71,10.01,460800.0],["2019-03-01",10.09,10.8,9.96,10.19,1016100.0],["2019-03-04",10.3,10.68,10.09,10.5,325100.0],["2019-03-05",10.5,10.52,9.81,10.34,222300.0],["2019-03-06",10.3,10.48,10.16,10.32,134800.0],["2019-03-07",10.2,10.25,9.56,9.74,540400.0],["2019-03-08",9.74,9.89,8.67,8.74,282200.0],["2019-03-11",8.75,9.29,8.75,9.26,255700.0],["2019-03-12",9.22,9.54,8.85,9.14,144000.0],["2019-03-13",9.45,9.92,9.4,9.73,440700.0],["2019-03-14",9.72,9.73,9.4,9.54,177200.0],["2019-03-15",9.66,9.85,9.5,9.73,1589000.0],["2019-03-18",9.77,10.55,9.74,10.33,616800.0],["2019-03-19",10.37,10.72,10.07,10.5,241400.0],["2019-03-20",10.51,10.55,10.06,10.1,514500.0],["2019-03-21",10.15,10.35,9.97,10.12,143100.0],["2019-03-22",10.1,10.3,9.92,10.0,158900.0],["2019-03-25",9.99,10.25,9.9,9.96,295000.0],["2019-03-26",10.02,10.43,10.02,10.08,81000.0],["2019-03-27",10.05,10.5,9.97,10.49,275200.0],["2019-03-28",10.54,10.74,9.9,10.0,214800.0],["2019-03-29",10.01,10.12,9.55,10.04,221900.0],["2019-04-01",10.14,10.2,9.5,9.71,193400.0],["2019-04-02",9.7,9.93,9.65,9.86,136200.0],["2019-04-03",9.89,10.02,9.44,9.57,157300.0],["2019-04-04",9.58,10.06,9.53,9.92,111900.0],["2019-04-05",9.93,9.98,9.67,9.7,145000.0],["2019-04-08",9.75,10.45,9.66,10.34,128300.0],["2019-04-09",10.29,10.46,9.9,9.9,121700.0],["2019-04-10",9.89,10.29,9.65,9.79,75000.0],["2019-04-11",9.95,9.95,9.35,9.45,209700.0],["2019-04-12",9.51,10.1,9.33,9.76,99600.0],["2019-04-15",9.73,9.86,9.16,9.35,117000.0],["2019-04-16",9.4,9.64,9.3,9.57,87300.0],["2019-04-17",9.61,9.8,9.06,9.45,74000.0],["2019-04-18",9.38,9.69,9.1,9.6,66800.0],["2019-04-22",9.55,9.68,9.19,9.34,80300.0],["2019-04-23",9.35,9.66,9.16,9.62,62800.0],["2019-04-24",9.68,9.68,9.05,9.25,151100.0],["2019-04-25",9.25,9.6,9.19,9.53,53700.0],["2019-04-26",9.52,10.05,9.52,9.95,91700.0],["2019-04-29",10.0,10.8,10.0,10.72,132700.0],["2019-04-30",10.87,10.96,10.09,10.2,134700.0],["2019-05-01",10.21,10.31,9.88,10.11,61100.0],["2019-05-02",10.2,10.43,9.99,10.28,56200.0],["2019-05-03",10.38,10.73,10.17,10.63,77700.0],["2019-05-06",10.54,10.64,10.16,10.38,75400.0],["2019-05-07",10.26,10.69,10.25,10.55,77200.0],["2019-05-08",10.57,11.1,10.42,11.03,74300.0],["2019-05-09",10.99,11.72,10.95,11.62,191200.0],["2019-05-10",11.58,12.98,11.55,12.5,276500.0],["2019-05-13",12.37,12.65,11.59,12.5,198900.0],["2019-05-14",12.5,12.67,12.06,12.5,202700.0],["2019-05-15",12.47,12.71,12.12,12.5,207700.0],["2019-05-16",12.53,12.79,12.12,12.52,302200.0],["2019-05-17",12.47,12.79,12.33,12.4,252000.0],["2019-05-20",12.36,12.68,12.18,12.4,333700.0],["2019-05-21",12.45,12.78,12.4,12.45,242500.0],["2019-05-22",12.47,12.73,12.2,12.49,153900.0],["2019-05-23",12.38,12.59,11.5,11.72,243400.0],["2019-05-24",11.84,11.87,11.1,11.37,130700.0],["2019-05-28",11.48,11.77,11.26,11.5,150600.0],["2019-05-29",11.33,11.63,11.2,11.54,118300.0],["2019-05-30",11.54,11.99,11.27,11.48,184600.0],["2019-05-31",11.26,11.46,10.63,10.97,232300.0],["2019-06-03",11.05,11.57,11.02,11.53,113300.0],["2019-06-04",11.73,11.93,10.89,11.03,259000.0],["2019-06-05",11.08,11.36,9.37,9.53,289500.0],["2019-06-06",9.41,9.42,6.85,8.0,999600.0],["2019-06-07",8.03,8.66,8.0,8.51,993100.0],["2019-06-10",8.37,8.61,7.69,8.22,308700.0],["2019-06-11",8.33,8.52,8.04,8.35,183500.0],["2019-06-12",8.37,9.56,8.37,9.49,258200.0],["2019-06-13",9.52,9.84,9.24,9.5,182400.0],["2019-06-14",9.46,10.12,9.44,9.61,151900.0],["2019-06-17",9.66,10.55,9.66,10.42,144600.0],["2019-06-18",10.49,10.72,10.25,10.55,117400.0],["2019-06-19",10.46,10.62,10.13,10.4,115200.0],["2019-06-20",10.51,11.03,10.48,10.68,112300.0],["2019-06-21",10.59,11.21,10.31,11.11,187400.0],["2019-06-24",11.12,11.12,10.54,10.82,154700.0],["2019-06-25",10.81,11.26,10.62,10.82,140800.0],["2019-06-26",11.09,11.1,10.55,10.62,185600.0],["2019-06-27",10.63,11.1,10.62,10.75,93900.0],["2019-06-28",10.78,11.51,10.78,11.44,1152800.0],["2019-07-01",11.5,12.22,11.44,11.59,172800.0],["2019-07-02",11.6,11.79,11.37,11.67,119200.0],["2019-07-03",11.73,12.02,11.52,11.73,41800.0],["2019-07-05",11.69,12.47,11.69,12.16,125300.0],["2019-07-08",12.18,12.37,11.81,12.02,125800.0],["2019-07-09",11.96,12.78,11.96,12.57,124500.0],["2019-07-10",12.71,12.94,12.19,12.57,89000.0],["2019-07-11",12.58,12.77,11.59,12.71,211500.0],["2019-07-12",12.7,12.79,11.43,11.93,237300.0],["2019-07-15",11.94,12.0,11.54,11.97,79400.0],["2019-07-16",11.98,12.65,11.75,12.35,104300.0],["2019-07-17",12.38,12.48,11.84,11.9,52300.0],["2019-07-18",11.94,12.08,11.57,11.96,64300.0],["2019-07-19",11.87,12.35,11.73,12.28,94300.0],["2019-07-22",12.27,12.89,12.14,12.8,239200.0],["2019-07-23",12.93,12.94,12.0,12.18,130100.0],["2019-07-24",12.17,12.43,11.65,12.26,142400.0],["2019-07-25",12.26,12.7,11.83,12.22,170100.0],["2019-07-26",12.25,12.3,11.9,11.99,66900.0],["2019-07-29",11.99,12.01,11.58,11.93,150600.0],["2019-07-30",11.86,12.26,11.62,12.19,207300.0],["2019-07-31",12.19,12.35,11.5,11.7,149200.0],["2019-08-01",11.72,12.04,11.39,11.46,116500.0],["2019-08-02",11.47,11.48,10.52,10.75,124200.0],["2019-08-05",10.59,10.74,9.66,10.15,253300.0],["2019-08-06",10.25,10.28,9.85,9.96,92600.0],["2019-08-07",9.01,10.39,8.66,10.01,211600.0],["2019-08-08",10.03,11.68,10.03,11.3,181000.0],["2019-08-09",11.24,11.36,10.73,10.75,136800.0],["2019-08-12",10.65,11.6,10.5,11.52,129100.0],["2019-08-13",11.38,11.9,11.3,11.73,85500.0],["2019-08-14",11.5,11.79,10.99,11.24,193300.0],["2019-08-15",11.25,11.25,10.63,10.81,166400.0],["2019-08-16",10.92,11.75,10.84,11.59,117900.0],["2019-08-19",11.82,11.93,11.53,11.69,80500.0],["2019-08-20",11.71,12.18,11.45,11.62,114700.0],["2019-08-21",11.65,12.5,11.62,12.19,339800.0],["2019-08-22",12.19,12.19,11.0,11.45,145800.0],["2019-08-23",11.35,11.6,10.6,10.81,129600.0],["2019-08-26",11.01,11.33,10.74,11.2,71500.0],["2019-08-27",11.32,11.41,10.61,10.65,69700.0],["2019-08-28",10.65,11.19,10.22,11.08,84700.0],["2019-08-29",11.26,11.75,11.2,11.55,76200.0],["2019-08-30",11.58,11.63,11.14,11.59,71300.0],["2019-09-03",11.45,11.88,11.3,11.79,95200.0],["2019-09-04",11.91,11.92,11.0,11.1,151800.0],["2019-09-05",11.25,11.46,10.22,10.75,238600.0],["2019-09-06",10.84,11.09,10.61,10.81,244100.0],["2019-09-09",10.81,11.25,10.65,10.94,435600.0],["2019-09-10",11.17,12.29,9.4,9.74,1652500.0],["2019-09-11",9.86,10.42,8.81,10.22,708200.0],["2019-09-12",10.13,11.0,9.77,10.37,312000.0],["2019-09-13",10.31,10.62,10.14,10.42,107100.0],["2019-09-16",10.38,11.16,10.3,11.0,375700.0],["2019-09-17",11.05,11.16,10.66,10.74,163800.0],["2019-09-18",10.73,10.76,10.13,10.34,134300.0],["2019-09-19",10.37,10.89,10.17,10.35,75200.0],["2019-09-20",10.34,10.81,9.84,10.23,262500.0],["2019-09-23",10.23,10.24,9.95,10.01,106700.0],["2019-09-24",10.04,10.26,9.4,9.51,93200.0],["2019-09-25",9.45,9.98,9.13,9.89,102400.0],["2019-09-26",9.85,9.9,9.4,9.68,107400.0],["2019-09-27",9.73,10.11,9.48,9.64,166900.0],["2019-09-30",9.97,10.03,9.69,9.83,206300.0],["2019-10-01",9.81,10.13,9.19,9.31,136800.0],["2019-10-02",9.19,9.36,8.56,8.75,148900.0],["2019-10-03",8.72,8.79,8.34,8.67,80700.0],["2019-10-04",8.75,9.03,8.31,8.75,104100.0],["2019-10-07",8.68,9.19,8.32,8.67,115500.0],["2019-10-08",8.57,8.63,8.11,8.27,93500.0],["2019-10-09",8.35,8.4,7.36,7.64,161900.0],["2019-10-10",7.69,7.87,7.48,7.72,94100.0],["2019-10-11",7.83,8.25,7.73,7.85,82900.0],["2019-10-14",7.85,7.92,7.44,7.7,107600.0],["2019-10-15",7.67,8.15,7.67,8.04,57000.0],["2019-10-16",8.04,8.59,8.04,8.49,72000.0],["2019-10-17",8.47,9.14,8.41,9.0,120800.0],["2019-10-18",8.92,9.4,8.92,9.01,166500.0],["2019-10-21",9.11,9.11,8.47,8.57,73500.0],["2019-10-22",8.59,8.65,7.77,7.92,119500.0],["2019-10-23",7.91,8.07,7.62,7.75,111500.0],["2019-10-24",7.79,8.09,7.66,7.99,107000.0],["2019-10-25",7.91,8.15,7.91,8.01,51500.0],["2019-10-28",8.06,8.07,7.53,7.69,168100.0],["2019-10-29",7.66,8.17,7.61,8.0,194000.0],["2019-10-30",7.99,8.14,7.78,7.96,57800.0],["2019-10-31",7.98,8.24,7.9,8.18,59700.0],["2019-11-01",8.2,8.75,8.16,8.72,66300.0],["2019-11-04",8.74,8.98,8.55,8.77,64800.0],["2019-11-05",8.8,8.96,8.53,8.77,121700.0],["2019-11-06",8.79,9.05,8.57,8.92,74500.0],["2019-11-07",9.01,9.28,8.14,8.23,116700.0],["2019-11-08",8.2,8.4,7.97,8.02,109200.0],["2019-11-11",7.89,8.49,7.82,8.46,84900.0],["2019-11-12",8.49,8.5,8.14,8.19,80100.0],["2019-11-13",8.07,8.22,7.78,8.1,117700.0],["2019-11-14",8.08,8.18,7.8,7.96,59400.0],["2019-11-15",7.99,8.26,7.75,8.23,92900.0],["2019-11-18",8.25,8.3,7.71,7.85,130400.0],["2019-11-19",7.89,8.24,7.87,8.0,109700.0],["2019-11-20",7.97,8.09,7.71,7.89,260000.0],["2019-11-21",7.94,8.0,7.7,7.75,146500.0],["2019-11-22",7.7,8.19,7.7,8.11,130700.0],["2019-11-25",8.23,8.82,8.1,8.64,248200.0],["2019-11-26",8.67,8.95,8.4,8.77,93700.0],["2019-11-27",8.53,8.95,8.5,8.56,84300.0],["2019-11-29",8.98,9.39,8.85,8.93,150500.0],["2019-12-02",9.05,9.18,8.34,8.5,201900.0],["2019-12-03",8.38,8.87,8.33,8.8,113300.0],["2019-12-04",8.79,9.16,8.77,8.94,125800.0],["2019-12-05",8.81,8.95,8.6,8.68,97400.0],["2019-12-06",8.63,8.85,8.37,8.75,143500.0],["2019-12-09",8.74,9.0,8.72,8.87,214400.0],["2019-12-10",8.91,9.28,8.88,9.0,297200.0],["2019-12-11",9.5,9.69,8.64,8.91,369900.0],["2019-12-12",8.85,9.0,8.56,8.82,249100.0],["2019-12-13",8.78,9.13,8.11,8.3,277800.0],["2019-12-16",8.3,8.48,7.7,7.78,262000.0],["2019-12-17",7.8,7.95,7.47,7.83,309200.0],["2019-12-18",7.85,8.05,7.66,7.74,171900.0],["2019-12-19",7.74,7.83,7.04,7.6,315900.0],["2019-12-20",7.68,7.75,7.39,7.56,291900.0],["2019-12-23",7.6,8.12,7.45,7.95,569800.0],["2019-12-24",7.96,8.04,7.7,8.01,98400.0],["2019-12-26",8.03,8.18,7.74,7.81,203000.0],["2019-12-27",7.85,7.91,7.38,7.45,147600.0],["2019-12-30",7.45,7.69,7.05,7.24,295300.0],["2019-12-31",7.17,7.41,6.81,7.05,286500.0],["2020-01-02",7.16,7.24,6.68,6.7,230800.0],["2020-01-03",6.57,6.69,6.02,6.07,240900.0],["2020-01-06",6.11,6.24,5.76,5.79,474200.0],["2020-01-07",6.66,6.86,6.03,6.39,1364100.0],["2020-01-08",6.33,6.49,5.96,6.25,448200.0],["2020-01-09",6.25,6.43,5.82,6.16,292700.0],["2020-01-10",6.18,6.26,5.8,5.81,284900.0],["2020-01-13",5.85,5.89,5.3,5.55,263900.0],["2020-01-14",5.48,5.96,5.42,5.93,347000.0],["2020-01-15",5.95,6.29,5.95,6.19,226200.0],["2020-01-16",6.26,6.39,6.05,6.27,197800.0],["2020-01-17",6.35,6.37,6.09,6.19,129300.0],["2020-01-21",6.12,6.18,5.83,6.14,189600.0],["2020-01-22",6.2,6.25,6.02,6.15,131400.0],["2020-01-23",6.06,6.23,5.93,6.04,144800.0],["2020-01-24",6.11,6.17,5.68,5.75,336600.0],["2020-01-27",5.53,6.05,5.5,5.98,332700.0],["2020-01-28",5.94,6.19,5.91,6.11,124900.0],["2020-01-29",6.13,6.22,5.92,6.01,107900.0],["2020-01-30",5.98,6.1,5.85,5.95,131400.0],["2020-01-31",5.89,6.4,5.82,6.37,367100.0],["2020-02-03",6.43,6.47,5.9,6.11,280800.0],["2020-02-04",6.16,6.29,5.86,5.95,252100.0],["2020-02-05",6.01,6.19,6.01,6.11,116400.0],["2020-02-06",6.12,6.18,5.93,6.16,89000.0],["2020-02-07",6.18,6.18,5.96,6.1,69500.0],["2020-02-10",6.09,6.17,5.9,6.11,129700.0],["2020-02-11",5.4,5.5,4.16,4.33,1409700.0],["2020-02-12",4.04,4.3,3.97,4.03,6429600.0],["2020-02-13",4.05,4.15,3.84,4.13,1403900.0],["2020-02-14",4.15,4.19,3.87,4.0,815200.0],["2020-02-18",4.25,4.42,4.08,4.33,1219000.0],["2020-02-19",4.53,4.76,4.44,4.71,1026500.0],["2020-02-20",4.66,4.99,4.63,4.64,681200.0],["2020-02-21",4.65,4.74,4.34,4.38,795300.0],["2020-02-24",4.26,4.43,4.09,4.1,467400.0],["2020-02-25",4.08,4.23,4.02,4.05,376100.0],["2020-02-26",4.07,4.22,3.82,3.85,395000.0],["2020-02-27",3.8,3.85,3.52,3.6,572200.0],["2020-02-28",3.52,3.66,3.43,3.56,623500.0],["2020-03-02",3.58,3.75,3.53,3.64,409800.0],["2020-03-03",3.61,3.7,3.27,3.39,770900.0],["2020-03-04",3.46,3.46,3.31,3.37,277400.0],["2020-03-05",3.3,3.32,3.07,3.12,294200.0],["2020-03-06",3.03,3.09,2.59,2.64,770300.0],["2020-03-09",2.36,2.54,1.9,1.94,988700.0],["2020-03-10",2.03,2.07,1.74,2.01,1174800.0],["2020-03-11",1.91,2.5,1.9,2.22,587600.0],["2020-03-12",2.07,2.07,1.76,1.79,822800.0],["2020-03-13",1.95,2.33,1.82,2.3,1215700.0],["2020-03-16",2.04,2.1,1.5,1.57,589400.0],["2020-03-17",1.66,1.95,1.6,1.79,500500.0],["2020-03-18",1.73,1.79,1.48,1.49,386700.0],["2020-03-19",1.63,1.79,1.42,1.69,471100.0],["2020-03-20",1.74,1.9,1.59,1.61,960500.0],["2020-03-23",1.66,1.77,1.45,1.67,428000.0],["2020-03-24",1.7,2.0,1.68,2.0,445400.0],["2020-03-25",2.03,2.05,1.82,1.88,372000.0],["2020-03-26",1.93,2.3,1.85,2.28,399700.0],["2020-03-27",2.2,2.2,2.04,2.05,195700.0],["2020-03-30",2.04,2.17,1.95,2.17,189300.0],["2020-03-31",2.15,2.15,1.85,1.95,340300.0],["2020-04-01",1.87,1.93,1.75,1.76,188300.0],["2020-04-02",1.79,1.79,1.5,1.56,839100.0],["2020-04-03",1.62,1.79,1.61,1.7,276900.0],["2020-04-06",1.8,2.0,1.8,1.99,255600.0],["2020-04-07",2.1,2.1,1.69,1.71,381000.0],["2020-04-08",1.78,1.96,1.74,1.86,268900.0],["2020-04-09",1.92,2.04,1.82,1.96,281800.0],["2020-04-13",1.95,1.98,1.8,1.82,232600.0],["2020-04-14",1.89,2.05,1.8,1.95,789900.0],["2020-04-15",1.86,1.93,1.71,1.76,396100.0],["2020-04-16",1.79,1.79,1.66,1.68,279800.0],["2020-04-17",1.7,1.83,1.58,1.66,676500.0],["2020-04-20",1.66,1.94,1.65,1.69,664900.0],["2020-04-21",1.75,1.75,1.56,1.65,770300.0],["2020-04-22",1.68,1.75,1.64,1.67,371400.0],["2020-04-23",1.69,1.95,1.65,1.83,594300.0],["2020-04-24",1.86,1.93,1.75,1.89,261500.0],["2020-04-27",1.96,2.1,1.87,2.06,534200.0],["2020-04-28",2.1,2.5,1.98,2.27,1135800.0],["2020-04-29",2.41,2.67,2.36,2.65,847300.0],["2020-04-30",2.64,2.83,2.38,2.7,546500.0],["2020-05-01",2.68,2.68,2.25,2.44,987400.0],["2020-05-04",2.43,2.74,2.28,2.5,752800.0],["2020-05-05",2.54,2.69,2.41,2.58,616200.0],["2020-05-06",2.63,2.7,2.31,2.42,369600.0],["2020-05-07",2.52,2.75,2.5,2.72,518400.0],["2020-05-08",2.7,3.75,2.7,3.23,2490300.0],["2020-05-11",3.23,3.56,3.05,3.54,1438600.0],["2020-05-12",3.79,4.35,3.67,3.94,1763800.0],["2020-05-13",4.02,4.26,3.2,3.62,1320800.0],["2020-05-14",3.81,3.81,3.23,3.65,663700.0],["2020-05-15",3.6,4.1,3.4,3.78,701000.0],["2020-05-18",3.72,4.39,3.7,4.15,835700.0],["2020-05-19",4.15,4.24,4.0,4.14,322300.0],["2020-05-20",4.28,4.62,4.25,4.43,696300.0],["2020-05-21",4.48,4.57,4.34,4.53,271100.0],["2020-05-22",4.6,5.85,4.58,5.8,1740100.0],["2020-05-26",5.79,5.92,5.14,5.39,809100.0],["2020-05-27",5.48,5.51,4.97,5.4,461400.0],["2020-05-28",5.4,5.58,5.1,5.35,289400.0],["2020-05-29",5.28,5.28,4.9,5.14,416000.0],["2020-06-01",5.18,5.35,4.93,5.11,495900.0],["2020-06-02",5.18,5.22,4.59,4.77,582700.0],["2020-06-03",4.78,4.9,4.47,4.58,545900.0],["2020-06-04",4.49,4.76,4.35,4.68,487800.0],["2020-06-05",4.88,4.98,4.74,4.84,346600.0],["2020-06-08",4.92,5.35,4.79,5.19,380000.0],["2020-06-09",5.09,5.33,4.87,5.18,329100.0],["2020-06-10",5.22,5.22,4.74,5.03,208900.0],["2020-06-11",4.7,4.8,4.21,4.29,468000.0],["2020-06-12",4.46,4.6,4.21,4.49,296600.0],["2020-06-15",4.56,4.58,4.12,4.51,386500.0],["2020-06-16",4.75,5.41,4.49,5.32,534900.0],["2020-06-17",5.32,5.79,5.02,5.16,546000.0],["2020-06-18",5.2,5.67,5.18,5.49,411200.0],["2020-06-19",5.55,5.58,5.07,5.29,402700.0],["2020-06-22",5.37,5.55,5.08,5.4,394400.0],["2020-06-23",5.51,5.69,5.32,5.54,176800.0],["2020-06-24",5.41,5.57,5.09,5.31,277800.0],["2020-06-25",4.13,4.13,2.64,2.72,14225700.0],["2020-06-26",2.74,2.77,2.45,2.51,8588400.0],["2020-06-29",2.55,2.72,2.45,2.68,3353500.0],["2020-06-30",2.7,2.72,2.57,2.66,4682000.0],["2020-07-01",2.83,2.85,2.66,2.73,6485600.0],["2020-07-02",2.9,3.1,2.6,2.79,13110800.0],["2020-07-06",2.86,2.89,2.71,2.76,3717100.0],["2020-07-07",2.7,2.73,2.57,2.61,2316300.0],["2020-07-08",2.63,2.76,2.57,2.64,1735200.0],["2020-07-09",2.68,2.7,2.48,2.58,2134000.0],["2020-07-10",2.6,2.66,2.53,2.64,3057200.0],["2020-07-13",2.97,3.22,2.72,2.74,11282000.0],["2020-07-14",2.8,2.83,2.62,2.83,3596700.0],["2020-07-15",2.83,2.95,2.74,2.89,2975100.0],["2020-07-16",2.86,2.93,2.77,2.9,2022800.0],["2020-07-17",2.85,2.91,2.78,2.87,2013400.0],["2020-07-20",2.92,3.01,2.81,2.95,2911700.0],["2020-07-21",3.05,3.05,2.84,2.94,2833900.0],["2020-07-22",2.91,2.95,2.86,2.89,1379600.0],["2020-07-23",2.86,2.92,2.76,2.84,1998500.0],["2020-07-24",2.82,3.0,2.75,2.86,2614500.0],["2020-07-27",2.9,2.91,2.67,2.81,3233400.0],["2020-07-28",2.76,2.8,2.7,2.74,1443300.0],["2020-07-29",2.72,2.74,2.62,2.7,1921800.0],["2020-07-30",2.79,2.97,2.7,2.9,4283800.0],["2020-07-31",2.84,2.87,2.73,2.86,1285700.0],["2020-08-03",2.86,3.1,2.8,3.08,3357900.0],["2020-08-04",3.1,3.28,3.06,3.2,3115700.0],["2020-08-05",3.23,3.43,3.1,3.38,3022500.0],["2020-08-06",3.4,3.42,3.06,3.2,3805400.0],["2020-08-07",3.23,3.37,3.08,3.35,3187800.0],["2020-08-10",3.5,3.67,3.4,3.52,5062600.0],["2020-08-11",3.53,3.54,3.28,3.29,2766600.0],["2020-08-12",3.28,3.39,3.2,3.2,1963300.0],["2020-08-13",3.15,3.96,3.11,3.67,15067900.0],["2020-08-14",3.69,4.39,3.68,4.19,12156000.0],["2020-08-17",4.43,4.67,4.24,4.4,5863100.0],["2020-08-18",4.45,4.6,4.27,4.29,2883600.0],["2020-08-19",4.23,4.43,4.06,4.27,2382400.0],["2020-08-20",4.26,4.98,3.19,4.26,15395400.0],["2020-08-21",4.38,4.68,4.07,4.16,3474900.0],["2020-08-24",4.2,4.22,3.7,3.74,4594600.0],["2020-08-25",3.85,4.2,3.52,3.88,3464300.0],["2020-08-26",3.84,4.13,3.77,3.94,4179900.0],["2020-08-27",4.03,4.25,3.74,3.85,3841200.0],["2020-08-28",4.04,4.44,3.75,4.25,6122400.0],["2020-08-31",4.33,4.87,4.19,4.71,6609000.0],["2020-09-01",4.66,5.04,4.61,4.81,4239400.0],["2020-09-02",4.85,4.97,4.66,4.8,2594500.0],["2020-09-03",4.74,5.15,4.63,4.99,4981200.0],["2020-09-04",4.81,4.97,4.01,4.48,5637000.0],["2020-09-08",4.32,4.75,4.3,4.63,1929700.0],["2020-09-09",4.64,4.89,4.58,4.81,1938000.0],["2020-09-10",4.9,5.22,4.8,4.88,3672200.0],["2020-09-11",4.94,5.13,4.83,4.91,2202400.0],["2020-09-14",5.0,5.12,4.88,5.12,2307800.0],["2020-09-15",5.21,5.72,5.21,5.55,3758000.0],["2020-09-16",5.51,5.68,5.36,5.55,2332900.0],["2020-09-17",5.44,6.0,5.4,5.73,3155200.0],["2020-09-18",5.8,6.34,5.6,6.34,5779700.0],["2020-09-21",6.15,7.16,6.14,6.59,6362400.0],["2020-09-22",6.71,6.94,6.32,6.56,3809500.0],["2020-09-23",6.62,6.83,5.28,5.99,4769300.0],["2020-09-24",5.87,6.05,5.42,5.59,3410600.0],["2020-09-25",5.62,5.9,5.44,5.75,2555200.0],["2020-09-28",5.86,5.98,5.6,5.75,1824500.0],["2020-09-29",5.78,5.89,5.67,5.84,1244700.0],["2020-09-30",5.77,6.25,5.73,5.93,2331200.0],["2020-10-01",5.96,6.13,5.87,6.03,1030800.0],["2020-10-02",5.78,6.09,5.63,5.7,1793400.0],["2020-10-05",5.74,5.92,5.68,5.85,891400.0],["2020-10-06",5.9,6.05,5.79,5.79,1271600.0],["2020-10-07",5.85,5.93,5.74,5.86,1211100.0],["2020-10-08",5.78,6.3,5.76,6.18,2115900.0],["2020-10-09",6.19,6.33,5.78,5.85,2463000.0],["2020-10-12",5.84,5.88,5.15,5.25,3912700.0],["2020-10-13",5.25,5.55,4.92,5.27,2226500.0],["2020-10-14",5.26,5.45,5.21,5.37,803600.0],["2020-10-15",5.24,5.42,5.15,5.3,915400.0],["2020-10-16",5.27,5.4,5.02,5.08,1660400.0],["2020-10-19",5.11,5.67,5.05,5.52,1947500.0],["2020-10-20",5.56,5.72,5.21,5.25,1715000.0],["2020-10-21",5.58,5.58,5.18,5.27,1516000.0],["2020-10-22",5.26,5.55,5.26,5.5,1347700.0],["2020-10-23",5.5,5.62,5.32,5.56,624600.0],["2020-10-26",5.41,5.55,5.21,5.3,742600.0],["2020-10-27",5.3,5.38,5.01,5.12,955400.0],["2020-10-28",5.01,5.04,4.73,4.89,1458200.0],["2020-10-29",4.85,5.02,4.69,4.92,1312900.0],["2020-10-30",4.95,4.95,4.51,4.73,1583400.0],["2020-11-02",4.65,4.77,4.37,4.44,1325500.0],["2020-11-03",4.51,4.56,4.35,4.53,973800.0],["2020-11-04",4.58,4.92,4.58,4.87,1264400.0],["2020-11-05",4.98,5.45,4.87,5.41,1771800.0],["2020-11-06",5.34,5.73,5.12,5.45,1556900.0],["2020-11-09",5.98,6.07,5.68,5.74,2774000.0],["2020-11-10",5.7,5.7,5.2,5.4,1727700.0],["2020-11-11",5.45,5.7,5.31,5.37,936500.0],["2020-11-12",5.35,5.44,5.13,5.22,829200.0],["2020-11-13",5.25,5.36,5.06,5.28,815300.0],["2020-11-16",5.18,5.22,4.82,4.98,2567600.0],["2020-11-17",5.07,5.07,4.56,4.66,2139900.0],["2020-11-18",4.66,4.85,4.56,4.6,1680400.0],["2020-11-19",4.59,4.7,4.46,4.63,1464400.0],["2020-11-20",4.61,4.68,4.45,4.52,1808700.0],["2020-11-23",4.6,4.62,4.43,4.48,1522000.0],["2020-11-24",4.45,4.45,4.19,4.32,2022800.0],["2020-11-25",4.32,4.76,4.21,4.58,1926100.0],["2020-11-27",4.65,4.65,4.46,4.53,560200.0],["2020-11-30",4.58,4.58,4.27,4.36,1494600.0],["2020-12-01",4.38,4.55,4.16,4.21,2149300.0],["2020-12-02",4.15,4.27,4.06,4.18,1566000.0],["2020-12-03",4.18,4.39,4.15,4.25,955300.0],["2020-12-04",4.27,4.34,4.15,4.22,885200.0],["2020-12-07",4.22,4.34,4.06,4.16,1274300.0],["2020-12-08",4.17,4.24,3.97,4.1,1776600.0],["2020-12-09",4.12,4.15,3.98,4.03,1232200.0],["2020-12-10",4.04,4.12,3.97,4.09,1088400.0],["2020-12-11",4.35,4.73,4.1,4.57,6101400.0],["2020-12-14",4.68,4.9,4.61,4.64,2608200.0],["2020-12-15",4.65,4.77,4.48,4.75,1640700.0],["2020-12-16",4.7,5.03,4.7,4.8,1449300.0],["2020-12-17",4.86,4.89,4.63,4.66,1135000.0],["2020-12-18",4.69,4.85,4.56,4.64,1520800.0],["2020-12-21",4.59,5.27,4.5,5.17,3807900.0],["2020-12-22",5.35,5.52,5.02,5.07,2663500.0],["2020-12-23",5.12,5.61,5.05,5.48,2708400.0],["2020-12-24",5.54,5.69,5.38,5.45,1011600.0],["2020-12-28",5.67,5.72,5.37,5.4,1277500.0],["2020-12-29",5.34,5.38,5.07,5.34,1804500.0],["2020-12-30",5.29,5.39,5.08,5.11,1527800.0],["2020-12-31",5.1,5.18,4.88,4.92,1645000.0],["2021-01-04",5.01,5.35,4.98,5.31,2043100.0],["2021-01-05",5.26,5.35,5.03,5.17,1436400.0],["2021-01-06",5.19,5.28,4.88,5.05,1523500.0],["2021-01-07",5.09,5.95,5.03,5.8,3538900.0],["2021-01-08",6.03,6.15,5.62,5.72,3035900.0],["2021-01-11",5.56,5.88,5.42,5.74,2196800.0],["2021-01-12",5.74,5.99,5.66,5.97,1285100.0],["2021-01-13",5.98,6.08,5.68,5.75,1746100.0],["2021-01-14",5.75,5.92,5.63,5.74,1726500.0],["2021-01-15",5.71,5.74,5.17,5.37,2277100.0],["2021-01-19",5.4,5.94,5.12,5.62,2631500.0],["2021-01-20",5.67,5.67,5.25,5.35,1376000.0],["2021-01-21",5.37,5.38,5.15,5.28,1262000.0],["2021-01-22",5.2,5.44,5.19,5.34,1035100.0],["2021-01-25",5.34,5.68,5.24,5.6,2237500.0],["2021-01-26",5.65,5.67,5.37,5.4,1115100.0],["2021-01-27",5.27,5.88,5.1,5.37,2613800.0],["2021-01-28",5.3,5.45,5.12,5.21,2157000.0],["2021-01-29",5.2,5.33,4.98,5.08,1697100.0],["2021-02-01",5.15,5.57,5.07,5.36,2087900.0],["2021-02-02",5.52,5.68,5.31,5.63,1643500.0],["2021-02-03",5.59,6.38,5.47,5.92,4191000.0],["2021-02-04",6.06,6.95,5.92,6.93,5089100.0],["2021-02-05",6.84,7.55,6.46,7.35,4558800.0],["2021-02-08",7.34,7.94,7.03,7.32,3953100.0],["2021-02-09",7.3,7.85,7.1,7.45,2202300.0],["2021-02-10",7.6,7.7,6.7,7.21,2334700.0],["2021-02-11",7.15,7.15,6.5,6.63,2368600.0],["2021-02-12",7.65,7.8,6.71,6.84,9597900.0],["2021-02-16",6.94,7.05,6.38,6.44,3350900.0],["2021-02-17",6.38,6.41,6.03,6.21,1939600.0],["2021-02-18",6.02,6.24,5.79,5.81,2420400.0],["2021-02-19",5.86,6.12,5.77,5.98,1694400.0],["2021-02-22",5.91,6.08,5.66,5.72,1340500.0],["2021-02-23",5.44,5.68,5.12,5.64,2552600.0],["2021-02-24",5.59,6.0,5.53,5.84,2739200.0],["2021-02-25",5.8,5.85,5.36,5.42,2069400.0],["2021-02-26",5.48,5.64,5.2,5.45,1930900.0],["2021-03-01",5.58,5.8,5.4,5.4,1762900.0],["2021-03-02",5.43,5.5,5.03,5.1,2941800.0],["2021-03-03",5.12,5.25,4.93,5.17,2102000.0],["2021-03-04",5.15,5.22,4.53,4.94,3967500.0],["2021-03-05",4.97,4.98,4.18,4.84,3519700.0],["2021-03-08",4.92,5.09,4.7,4.72,1587600.0],["2021-03-09",4.33,4.69,3.98,4.61,4844100.0],["2021-03-10",4.61,4.78,4.24,4.34,3989000.0],["2021-03-11",4.55,5.09,4.46,4.94,4324300.0],["2021-03-12",4.9,4.99,4.71,4.81,2432700.0],["2021-03-15",4.85,4.87,4.51,4.56,4125400.0],["2021-03-16",4.58,4.83,4.47,4.71,3103900.0],["2021-03-17",4.61,4.65,4.32,4.46,4518800.0],["2021-03-18",4.48,4.58,4.26,4.3,3767300.0],["2021-03-19",4.35,4.45,4.25,4.44,3436700.0],["2021-03-22",4.41,4.52,4.35,4.38,2640300.0],["2021-03-23",4.39,4.65,4.17,4.43,5890500.0],["2021-03-24",4.61,4.8,4.24,4.25,4227300.0],["2021-03-25",4.25,4.46,4.13,4.33,3870700.0],["2021-03-26",4.37,4.41,4.25,4.36,1398200.0],["2021-03-29",4.28,4.33,4.11,4.16,3648000.0],["2021-03-30",4.14,4.25,4.03,4.21,1714400.0],["2021-03-31",4.23,4.54,4.21,4.51,1459200.0],["2021-04-01",4.53,4.69,4.48,4.51,1311300.0],["2021-04-05",4.54,4.6,4.22,4.37,2043900.0],["2021-04-06",4.35,4.46,4.28,4.41,1150200.0],["2021-04-07",4.41,4.41,4.13,4.19,1712600.0],["2021-04-08",4.21,4.27,4.16,4.26,1223900.0],["2021-04-09",4.24,4.29,4.16,4.23,817500.0],["2021-04-12",4.21,4.22,3.85,3.93,3008300.0],["2021-04-13",3.86,4.0,3.79,3.97,2052800.0],["2021-04-14",3.91,4.14,3.82,4.07,1708000.0],["2021-04-15",4.07,4.12,3.82,3.86,1595600.0],["2021-04-16",3.9,3.98,3.76,3.91,1886400.0],["2021-04-19",3.9,3.9,3.58,3.73,2174300.0],["2021-04-20",3.7,3.82,3.58,3.81,1642700.0],["2021-04-21",3.78,3.93,3.57,3.88,1454800.0],["2021-04-22",3.89,4.06,3.79,3.88,1034900.0],["2021-04-23",3.91,4.04,3.85,4.0,1052200.0],["2021-04-26",3.97,4.11,3.96,4.06,678800.0],["2021-04-27",4.08,4.08,3.81,3.85,2441800.0],["2021-04-28",3.82,4.06,3.77,4.03,1018900.0],["2021-04-29",4.05,4.05,3.8,3.87,1430200.0],["2021-04-30",3.88,4.02,3.83,3.83,2211400.0],["2021-05-03",3.88,3.88,3.68,3.7,1881300.0],["2021-05-04",3.68,3.68,3.48,3.59,2458300.0],["2021-05-05",3.61,3.64,3.42,3.48,1658800.0],["2021-05-06",3.47,3.49,3.21,3.39,3010000.0],["2021-05-07",3.39,3.48,3.25,3.25,2156900.0],["2021-05-10",3.26,3.42,3.17,3.26,2304000.0],["2021-05-11",3.12,3.47,3.09,3.42,2325800.0],["2021-05-12",3.33,3.58,3.33,3.33,2134900.0],["2021-05-13",3.66,3.68,3.05,3.19,4118300.0],["2021-05-14",3.16,3.5,3.1,3.44,4333200.0],["2021-05-17",3.44,3.56,3.33,3.48,2073600.0],["2021-05-18",3.48,3.67,3.43,3.59,1489900.0],["2021-05-19",3.51,3.58,3.42,3.49,1133600.0],["2021-05-20",3.45,3.57,3.39,3.5,866300.0],["2021-05-21",3.56,3.58,3.47,3.47,614300.0],["2021-05-24",3.43,3.48,3.23,3.27,4142700.0],["2021-05-25",3.24,3.39,3.11,3.3,2790700.0],["2021-05-26",3.32,3.39,3.23,3.33,3222800.0],["2021-05-27",3.36,3.36,3.2,3.24,2514900.0],["2021-05-28",3.23,3.32,3.12,3.12,2801200.0],["2021-06-01",3.16,3.17,2.94,3.0,2737300.0],["2021-06-02",3.0,3.25,2.96,3.24,3134300.0],["2021-06-03",3.25,4.08,3.2,3.85,16011900.0],["2021-06-04",4.39,4.4,3.92,4.05,16197800.0],["2021-06-07",4.07,4.12,3.71,3.75,6450100.0],["2021-06-08",3.87,3.97,3.76,3.9,4505200.0],["2021-06-09",4.18,4.37,3.9,4.01,6780300.0],["2021-06-10",4.0,4.08,3.84,3.96,2555200.0],["2021-06-11",4.02,4.1,3.83,3.95,1841900.0],["2021-06-14",3.94,3.99,3.85,3.93,1354900.0],["2021-06-15",4.01,4.42,3.88,4.14,7089100.0],["2021-06-16",4.07,4.22,3.99,4.16,3032800.0],["2021-06-17",4.16,4.27,4.01,4.08,2595400.0],["2021-06-18",4.06,4.29,4.03,4.11,3648500.0],["2021-06-21",4.12,4.15,3.85,3.95,2387500.0],["2021-06-22",3.9,3.94,3.78,3.93,2131100.0],["2021-06-23",3.9,3.95,3.81,3.9,1264300.0],["2021-06-24",3.9,4.32,3.9,4.32,4226400.0],["2021-06-25",4.37,4.98,4.37,4.81,16096700.0],["2021-06-28",4.72,4.79,4.43,4.48,3121700.0],["2021-06-29",4.56,4.59,4.3,4.34,2230800.0],["2021-06-30",4.31,4.34,4.04,4.07,2454700.0],["2021-07-01",4.06,4.18,3.95,4.17,1667800.0],["2021-07-02",4.13,4.33,4.04,4.25,2142500.0],["2021-07-06",4.21,4.21,3.92,3.94,1814000.0],["2021-07-07",3.92,3.98,3.78,3.87,1776400.0],["2021-07-08",3.75,4.02,3.65,4.02,1170300.0],["2021-07-09",4.07,4.07,3.88,3.97,1115700.0],["2021-07-12",3.93,3.98,3.77,3.81,1705900.0],["2021-07-13",3.78,3.84,3.64,3.67,2022600.0],["2021-07-14",3.7,3.7,3.43,3.52,2551300.0],["2021-07-15",3.52,3.57,3.38,3.53,2592600.0],["2021-07-16",3.55,3.56,3.42,3.46,1489700.0],["2021-07-19",3.46,3.53,3.36,3.47,2293100.0],["2021-07-20",3.49,3.65,3.43,3.58,1507400.0],["2021-07-21",3.57,3.68,3.49,3.63,908300.0],["2021-07-22",3.61,3.62,3.49,3.52,1007100.0],["2021-07-23",3.48,3.56,3.34,3.36,1290200.0],["2021-07-26",3.33,3.41,3.27,3.27,1114800.0],["2021-07-27",3.26,3.28,3.14,3.23,904700.0],["2021-07-28",3.25,3.39,3.25,3.35,744800.0],["2021-07-29",3.32,3.35,3.16,3.17,1452000.0],["2021-07-30",3.18,3.19,3.03,3.07,1697100.0],["2021-08-02",3.1,3.11,3.03,3.06,900100.0],["2021-08-03",3.05,3.05,2.89,2.96,1327900.0],["2021-08-04",2.96,2.98,2.85,2.85,1399400.0],["2021-08-05",2.37,2.54,2.2,2.48,7193800.0],["2021-08-06",2.48,2.53,2.3,2.31,2537300.0],["2021-08-09",2.32,2.47,2.32,2.41,1894200.0],["2021-08-10",2.4,2.43,2.28,2.31,1486800.0],["2021-08-11",2.32,2.35,2.28,2.35,1877900.0],["2021-08-12",2.6,2.64,2.36,2.43,10976800.0],["2021-08-13",2.44,2.46,2.28,2.32,3160600.0],["2021-08-16",2.25,2.31,2.21,2.22,1451300.0],["2021-08-17",2.24,2.31,2.18,2.26,2517500.0],["2021-08-18",2.28,2.29,2.22,2.27,1637600.0],["2021-08-19",2.28,2.28,2.22,2.24,1010100.0],["2021-08-20",2.25,2.27,2.16,2.2,1103400.0],["2021-08-23",2.8,2.98,2.48,2.67,99200000.0],["2021-08-24",2.55,2.75,2.51,2.67,7741300.0],["2021-08-25",2.67,2.87,2.66,2.76,4215700.0],["2021-08-26",2.74,3.08,2.73,2.85,5860800.0],["2021-08-27",2.84,3.01,2.79,2.83,3691000.0],["2021-08-30",2.88,2.88,2.72,2.75,1647900.0],["2021-08-31",2.76,2.82,2.72,2.76,1168400.0],["2021-09-01",2.81,2.84,2.74,2.8,1211500.0],["2021-09-02",2.82,2.82,2.73,2.76,887000.0],["2021-09-03",2.77,2.77,2.67,2.72,913600.0],["2021-09-07",2.72,2.74,2.63,2.66,896900.0],["2021-09-08",2.63,2.72,2.58,2.65,955700.0],["2021-09-09",2.68,2.74,2.54,2.63,1589800.0],["2021-09-10",2.63,2.7,2.57,2.67,842400.0],["2021-09-13",2.66,2.77,2.59,2.62,1040100.0],["2021-09-14",2.63,2.7,2.59,2.62,1392100.0],["2021-09-15",2.61,2.62,2.54,2.55,1036700.0],["2021-09-16",2.53,2.54,2.44,2.53,936100.0],["2021-09-17",2.49,2.6,2.46,2.6,1033700.0],["2021-09-20",2.47,2.53,2.34,2.37,1411600.0],["2021-09-21",2.37,2.47,2.37,2.43,832400.0],["2021-09-22",2.43,2.45,2.38,2.41,796000.0],["2021-09-23",2.42,2.61,2.41,2.57,1096500.0],["2021-09-24",2.55,2.57,2.47,2.49,526600.0],["2021-09-27",2.48,2.68,2.48,2.62,1212700.0],["2021-09-28",2.65,2.67,2.48,2.48,703900.0],["2021-09-29",2.5,2.51,2.36,2.37,983800.0],["2021-09-30",2.37,2.48,2.36,2.45,749100.0],["2021-10-01",2.48,2.5,2.41,2.47,770400.0],["2021-10-04",2.47,2.49,2.34,2.39,1252500.0],["2021-10-05",2.42,2.45,2.31,2.37,1014400.0],["2021-10-06",2.32,2.41,2.32,2.36,758600.0],["2021-10-07",2.36,2.36,2.11,2.2,3290700.0],["2021-10-08",2.22,2.23,2.08,2.09,1807100.0],["2021-10-11",2.06,2.06,1.95,2.05,3876300.0],["2021-10-12",2.05,2.13,2.0,2.11,1525800.0],["2021-10-13",2.12,2.13,2.02,2.04,1492400.0],["2021-10-14",2.09,2.09,1.98,2.01,1595400.0],["2021-10-15",2.01,2.01,1.98,2.0,805900.0],["2021-10-18",2.0,2.0,1.86,1.87,2422900.0],["2021-10-19",1.86,1.98,1.77,1.95,2198700.0],["2021-10-20",1.97,2.02,1.95,2.0,1488300.0],["2021-10-21",2.03,2.03,1.91,1.97,1388900.0],["2021-10-22",1.91,1.93,1.77,1.82,1578900.0],["2021-10-25",2.15,2.15,1.9,1.92,6014400.0],["2021-10-26",1.95,1.95,1.83,1.87,2174600.0],["2021-10-27",1.85,1.87,1.8,1.83,1118600.0],["2021-10-28",1.86,1.86,1.8,1.8,964800.0],["2021-10-29",1.86,2.05,1.82,1.86,4402400.0],["2021-11-01",1.87,1.99,1.84,1.97,1601500.0],["2021-11-02",1.99,1.99,1.88,1.94,834800.0],["2021-11-03",1.93,2.06,1.92,2.05,1892000.0],["2021-11-04",2.06,2.07,1.93,1.94,1469600.0],["2021-11-05",1.94,1.97,1.91,1.95,898000.0],["2021-11-08",1.98,2.03,1.96,2.03,719400.0],["2021-11-09",2.03,2.05,1.94,1.96,1080500.0],["2021-11-10",1.93,2.0,1.89,1.9,1765100.0],["2021-11-11",1.99,2.22,1.95,2.08,4467100.0],["2021-11-12",2.06,2.18,2.06,2.14,1801900.0],["2021-11-15",2.36,2.49,2.26,2.48,6912600.0],["2021-11-16",2.44,2.45,2.23,2.39,3572400.0],["2021-11-17",2.53,2.62,2.41,2.45,4085800.0],["2021-11-18",2.42,2.5,2.28,2.39,2912000.0],["2021-11-19",2.37,2.43,2.25,2.27,2437400.0],["2021-11-22",2.29,2.33,2.07,2.16,2163100.0],["2021-11-23",2.15,2.16,2.02,2.08,1699100.0],["2021-11-24",2.02,2.23,2.0,2.19,1177100.0],["2021-11-26",2.1,2.18,2.05,2.17,988700.0],["2021-11-29",2.23,2.23,2.04,2.04,1457100.0],["2021-11-30",2.03,2.14,1.99,2.09,1622200.0],["2021-12-01",2.1,2.11,1.94,1.95,1431200.0],["2021-12-02",1.97,2.06,1.95,2.0,1192100.0],["2021-12-03",2.01,2.05,1.96,2.04,1550200.0],["2021-12-06",1.99,2.04,1.94,2.01,918000.0],["2021-12-07",2.04,2.18,2.03,2.12,1229800.0],["2021-12-08",2.11,2.35,2.07,2.28,1462300.0],["2021-12-09",2.27,2.4,2.16,2.19,2222300.0],["2021-12-10",2.2,2.32,2.17,2.22,1125600.0],["2021-12-13",2.22,2.28,2.09,2.2,1612100.0],["2021-12-14",2.2,2.2,2.06,2.1,1068900.0],["2021-12-15",2.09,2.28,2.01,2.27,2010700.0],["2021-12-16",2.3,2.31,2.13,2.22,1382700.0],["2021-12-17",2.16,2.36,2.12,2.36,1898200.0],["2021-12-20",2.36,2.5,2.26,2.47,2290900.0],["2021-12-21",2.5,2.6,2.34,2.42,2090300.0],["2021-12-22",2.44,2.5,2.38,2.43,1484200.0],["2021-12-23",2.49,2.67,2.43,2.59,3759100.0],["2021-12-27",2.69,2.69,2.39,2.41,2756100.0],["2021-12-28",2.44,2.51,2.33,2.44,1880500.0],["2021-12-29",2.42,2.57,2.37,2.51,1779100.0],["2021-12-30",2.48,2.63,2.42,2.43,9275500.0],["2021-12-31",2.99,3.17,2.81,2.93,47135500.0],["2022-01-03",2.96,3.1,2.74,2.81,11404700.0],["2022-01-04",2.81,2.84,2.58,2.61,5069900.0],["2022-01-05",2.6,2.67,2.5,2.52,5361500.0],["2022-01-06",2.49,2.67,2.44,2.64,4253600.0],["2022-01-07",2.65,2.75,2.54,2.56,2091700.0],["2022-01-10",2.52,2.52,2.36,2.44,3282000.0],["2022-01-11",2.47,2.52,2.39,2.4,1582200.0],["2022-01-12",2.4,2.43,2.29,2.29,2048800.0],["2022-01-13",2.28,2.34,2.2,2.26,2410100.0],["2022-01-14",2.25,2.26,2.13,2.22,2626400.0],["2022-01-18",2.23,2.32,2.14,2.25,2171000.0],["2022-01-19",2.24,2.4,2.18,2.34,2101700.0],["2022-01-20",2.31,2.48,2.24,2.25,2137000.0],["2022-01-21",2.23,2.26,2.13,2.18,2557000.0],["2022-01-24",2.02,2.13,1.96,2.12,2713100.0],["2022-01-25",2.07,2.14,2.04,2.1,1044900.0],["2022-01-26",2.18,2.18,2.03,2.04,1755100.0],["2022-01-27",2.05,2.14,1.94,2.0,2333700.0],["2022-01-28",2.0,2.13,1.94,2.07,2015700.0],["2022-01-31",1.98,2.17,1.98,2.11,2156200.0],["2022-02-01",2.17,2.2,2.05,2.13,2895700.0],["2022-02-02",2.12,2.18,2.03,2.08,3990600.0],["2022-02-03",2.02,2.1,2.02,2.09,2017200.0],["2022-02-04",2.09,2.19,2.06,2.15,1283600.0],["2022-02-07",2.12,2.31,2.12,2.27,2533500.0],["2022-02-08",2.26,2.37,2.23,2.36,2138700.0],["2022-02-09",2.38,2.5,2.34,2.41,2112000.0],["2022-02-10",2.34,2.6,2.33,2.49,2419800.0],["2022-02-11",2.51,2.57,2.43,2.48,1609400.0],["2022-02-14",2.44,2.52,2.39,2.41,1050100.0],["2022-02-15",2.46,2.63,2.45,2.57,1859300.0],["2022-02-16",2.51,2.73,2.51,2.68,2404000.0],["2022-02-17",2.62,2.72,2.54,2.55,1572900.0],["2022-02-18",2.54,2.6,2.42,2.44,1783800.0],["2022-02-22",2.4,2.49,2.35,2.38,1416300.0],["2022-02-23",2.4,2.44,2.23,2.24,1577300.0],["2022-02-24",2.12,2.38,2.12,2.37,1361000.0],["2022-02-25",2.4,2.44,2.32,2.4,1058200.0],["2022-02-28",2.32,2.5,2.32,2.38,1431300.0],["2022-03-01",2.39,2.42,2.28,2.38,1131000.0],["2022-03-02",2.4,2.42,2.33,2.39,773900.0],["2022-03-03",2.39,2.39,2.29,2.35,1079200.0],["2022-03-04",2.33,2.37,2.26,2.32,1220900.0],["2022-03-07",2.29,2.35,2.27,2.28,1150200.0],["2022-03-08",2.27,2.44,2.22,2.37,1378100.0],["2022-03-09",2.41,2.51,2.4,2.47,1724600.0],["2022-03-10",2.35,2.69,2.31,2.62,3832400.0],["2022-03-11",2.56,2.74,2.56,2.7,2163000.0],["2022-03-14",2.65,2.8,2.54,2.57,2028900.0],["2022-03-15",2.56,2.68,2.53,2.67,1635700.0],["2022-03-16",2.7,2.84,2.55,2.79,5143400.0],["2022-03-17",2.79,2.92,2.76,2.87,2069700.0],["2022-03-18",2.89,2.95,2.75,2.77,2912400.0],["2022-03-21",2.71,2.85,2.7,2.77,1723900.0],["2022-03-22",2.77,2.91,2.76,2.85,2190800.0],["2022-03-23",2.84,2.91,2.81,2.87,1614700.0],["2022-03-24",2.88,2.89,2.8,2.87,1783800.0],["2022-03-25",2.88,2.88,2.8,2.83,1179800.0],["2022-03-28",2.82,2.85,2.62,2.69,1394200.0],["2022-03-29",2.7,2.78,2.65,2.75,1247500.0],["2022-03-30",2.71,2.77,2.61,2.63,1356400.0],["2022-03-31",2.63,2.67,2.56,2.56,1007800.0],["2022-04-01",2.56,2.6,2.5,2.58,1206500.0],["2022-04-04",2.56,2.67,2.52,2.64,1055200.0],["2022-04-05",2.66,2.72,2.58,2.59,1175200.0],["2022-04-06",2.56,2.61,2.54,2.57,1187400.0],["2022-04-07",2.55,2.56,2.43,2.45,1243300.0],["2022-04-08",2.45,2.47,2.31,2.36,1626700.0],["2022-04-11",2.31,2.36,2.26,2.29,1274000.0],["2022-04-12",2.26,2.32,2.25,2.29,1187400.0],["2022-04-13",2.32,2.5,2.28,2.49,1694600.0],["2022-04-14",2.49,2.49,2.42,2.45,766000.0],["2022-04-18",2.42,2.42,2.35,2.39,950000.0],["2022-04-19",2.37,2.44,2.31,2.4,903100.0],["2022-04-20",2.43,2.51,2.34,2.44,1168400.0],["2022-04-21",2.43,2.52,2.35,2.37,1795800.0],["2022-04-22",2.34,2.43,2.26,2.33,1485200.0],["2022-04-25",2.31,2.42,2.25,2.42,1995600.0],["2022-04-26",2.37,2.44,2.33,2.4,1125700.0],["2022-04-27",2.4,2.51,2.37,2.42,1281200.0],["2022-04-28",2.53,2.53,2.3,2.43,1631500.0],["2022-04-29",2.42,2.51,2.36,2.44,1368500.0],["2022-05-02",2.42,2.47,2.39,2.46,1002800.0],["2022-05-03",2.48,2.53,2.42,2.45,1024800.0],["2022-05-04",2.43,2.45,2.22,2.33,2246100.0],["2022-05-05",2.29,2.31,2.15,2.16,1628100.0],["2022-05-06",2.15,2.18,2.02,2.09,1967600.0],["2022-05-09",2.09,2.09,1.84,1.84,2198900.0],["2022-05-10",1.88,1.94,1.78,1.79,1812200.0],["2022-05-11",1.86,1.86,1.55,1.64,2623700.0],["2022-05-12",1.5,1.62,1.25,1.52,6241900.0],["2022-05-13",1.57,1.78,1.57,1.71,3837000.0],["2022-05-16",1.68,2.27,1.68,2.21,7421300.0],["2022-05-17",2.15,2.47,2.08,2.42,3701600.0],["2022-05-18",2.36,2.45,2.17,2.19,1573200.0],["2022-05-19",2.14,2.25,2.1,2.2,1430400.0],["2022-05-20",2.2,2.25,2.13,2.17,1247700.0],["2022-05-23",2.22,2.23,2.14,2.17,722500.0],["2022-05-24",2.13,2.15,1.95,1.96,1429600.0],["2022-05-25",1.94,1.99,1.9,1.97,773500.0],["2022-05-26",1.97,2.05,1.94,2.0,982600.0],["2022-05-27",2.04,2.29,2.02,2.26,2543500.0],["2022-05-31",2.28,2.42,2.18,2.21,2428400.0],["2022-06-01",2.22,2.23,2.11,2.17,1070700.0],["2022-06-02",2.15,2.24,2.09,2.16,916300.0],["2022-06-03",2.17,2.25,2.13,2.2,1302800.0],["2022-06-06",2.24,2.26,2.05,2.08,1259700.0],["2022-06-07",2.03,2.15,1.98,2.11,2308900.0],["2022-06-08",2.07,2.18,2.07,2.1,1084400.0],["2022-06-09",2.09,2.11,1.89,1.89,1457900.0],["2022-06-10",1.87,1.91,1.83,1.89,621300.0],["2022-06-13",1.81,1.81,1.61,1.61,1179800.0],["2022-06-14",1.75,1.75,1.56,1.63,1112100.0],["2022-06-15",1.67,1.78,1.63,1.76,1420000.0],["2022-06-16",1.68,1.81,1.68,1.8,1138300.0],["2022-06-17",1.8,1.91,1.75,1.82,1449900.0],["2022-06-21",1.84,1.95,1.8,1.82,1282800.0],["2022-06-22",1.78,1.83,1.71,1.75,1108100.0],["2022-06-23",1.74,1.81,1.72,1.77,1236800.0],["2022-06-24",1.76,1.77,1.63,1.63,16304400.0],["2022-06-27",1.66,1.71,1.59,1.61,2279300.0],["2022-06-28",1.62,1.68,1.51,1.51,1139900.0],["2022-06-29",1.53,1.53,1.4,1.48,2164200.0],["2022-06-30",1.46,1.56,1.44,1.54,1450400.0],["2022-07-01",1.52,1.56,1.46,1.5,940700.0],["2022-07-05",1.44,1.61,1.44,1.59,996200.0],["2022-07-06",1.58,1.72,1.58,1.66,913000.0],["2022-07-07",1.67,1.76,1.67,1.73,679600.0],["2022-07-08",1.69,1.74,1.66,1.7,769400.0],["2022-07-11",1.68,1.71,1.6,1.65,601900.0],["2022-07-12",1.65,1.67,1.59,1.59,474300.0],["2022-07-13",1.53,1.6,1.5,1.52,1425400.0],["2022-07-14",1.49,1.54,1.4,1.41,1189500.0],["2022-07-15",1.47,1.47,1.39,1.43,1303000.0],["2022-07-18",1.46,1.49,1.36,1.37,1162200.0],["2022-07-19",1.4,1.55,1.4,1.54,1114900.0],["2022-07-20",1.54,1.67,1.54,1.63,1293600.0],["2022-07-21",1.63,1.67,1.55,1.57,635400.0],["2022-07-22",1.56,1.56,1.49,1.51,518500.0],["2022-07-25",1.52,1.54,1.44,1.47,792100.0],["2022-07-26",1.45,1.49,1.4,1.42,596800.0],["2022-07-27",1.43,1.46,1.4,1.45,528600.0],["2022-07-28",1.44,1.5,1.4,1.43,839200.0],["2022-07-29",1.44,1.48,1.4,1.42,527600.0],["2022-08-01",1.42,1.6,1.42,1.51,1091200.0],["2022-08-02",1.52,1.6,1.52,1.59,690600.0],["2022-08-03",1.6,1.65,1.57,1.57,538000.0],["2022-08-04",1.58,1.64,1.56,1.6,660800.0],["2022-08-05",1.58,1.69,1.57,1.67,710400.0],["2022-08-08",1.66,1.87,1.66,1.85,1524600.0],["2022-08-09",1.81,1.84,1.69,1.7,1255000.0],["2022-08-10",1.73,1.96,1.68,1.93,1437500.0],["2022-08-11",1.96,1.99,1.79,1.82,1131600.0],["2022-08-12",1.86,1.94,1.82,1.87,917600.0],["2022-08-15",1.84,1.94,1.81,1.89,565900.0],["2022-08-16",1.86,1.91,1.81,1.87,641800.0],["2022-08-17",1.85,1.89,1.81,1.85,469800.0],["2022-08-18",1.85,1.87,1.78,1.86,505400.0],["2022-08-19",1.84,1.86,1.76,1.76,471400.0],["2022-08-22",1.74,1.77,1.65,1.65,705600.0],["2022-08-23",1.65,1.72,1.65,1.68,490700.0],["2022-08-24",1.7,1.74,1.67,1.72,352400.0],["2022-08-25",1.74,1.75,1.69,1.72,278300.0],["2022-08-26",1.71,1.71,1.62,1.63,403600.0],["2022-08-29",1.62,1.69,1.6,1.68,540600.0],["2022-08-30",1.68,1.71,1.61,1.61,502600.0],["2022-08-31",1.6,1.68,1.6,1.67,290700.0],["2022-09-01",1.66,1.73,1.63,1.72,367100.0],["2022-09-02",1.73,1.8,1.69,1.78,556500.0],["2022-09-06",1.78,1.81,1.73,1.75,565400.0],["2022-09-07",1.76,1.81,1.71,1.79,593900.0],["2022-09-08",1.76,1.81,1.74,1.79,532300.0],["2022-09-09",1.79,1.85,1.74,1.82,639400.0],["2022-09-12",1.81,1.84,1.78,1.83,380400.0],["2022-09-13",1.74,1.83,1.73,1.79,465300.0],["2022-09-14",1.8,1.83,1.76,1.8,448500.0],["2022-09-15",1.8,1.84,1.77,1.79,439800.0],["2022-09-16",1.74,1.8,1.66,1.76,1519800.0],["2022-09-19",1.76,1.76,1.71,1.73,366200.0],["2022-09-20",1.7,1.72,1.66,1.67,2458600.0],["2022-09-21",1.66,1.66,1.59,1.61,530300.0],["2022-09-22",1.59,1.62,1.56,1.56,579100.0],["2022-09-23",1.55,1.55,1.49,1.54,622300.0],["2022-09-26",1.51,1.57,1.51,1.57,314900.0],["2022-09-27",1.59,1.6,1.51,1.52,333300.0],["2022-09-28",1.56,1.61,1.53,1.58,1728400.0],["2022-09-29",1.57,1.61,1.53,1.59,355800.0],["2022-09-30",1.57,1.65,1.55,1.56,488200.0],["2022-10-03",1.57,1.57,1.53,1.56,314000.0],["2022-10-04",1.57,1.61,1.56,1.6,719900.0],["2022-10-05",1.6,1.62,1.59,1.61,355000.0],["2022-10-06",1.61,1.64,1.47,1.57,3582800.0],["2022-10-07",1.56,1.61,1.48,1.49,1286300.0],["2022-10-10",1.52,1.54,1.31,1.42,2513900.0],["2022-10-11",1.4,1.52,1.34,1.44,1859300.0],["2022-10-12",1.42,1.44,1.28,1.32,1294300.0],["2022-10-13",1.28,1.42,1.26,1.29,1297800.0],["2022-10-14",1.31,1.36,1.2,1.22,1703200.0],["2022-10-17",1.25,1.29,1.19,1.23,1215300.0],["2022-10-18",1.25,1.37,1.24,1.3,885000.0],["2022-10-19",1.29,1.32,1.21,1.23,1070500.0],["2022-10-20",1.28,1.41,1.23,1.24,2599000.0],["2022-10-21",1.28,1.37,1.25,1.37,1181900.0],["2022-10-24",1.41,1.48,1.32,1.47,981700.0],["2022-10-25",1.47,1.57,1.46,1.56,637500.0],["2022-10-26",1.6,1.64,1.57,1.63,712200.0],["2022-10-27",1.65,1.65,1.57,1.59,478700.0],["2022-10-28",1.58,1.7,1.58,1.65,662000.0],["2022-10-31",1.63,1.66,1.6,1.6,420600.0],["2022-11-01",1.61,1.63,1.58,1.59,417500.0],["2022-11-02",1.58,1.62,1.54,1.54,559000.0],["2022-11-03",1.52,1.57,1.5,1.53,302000.0],["2022-11-04",1.53,1.56,1.5,1.53,501200.0],["2022-11-07",1.51,1.56,1.51,1.53,377000.0],["2022-11-08",1.55,1.55,1.48,1.5,461600.0],["2022-11-09",1.62,1.62,1.48,1.48,1075800.0],["2022-11-10",1.54,1.58,1.46,1.5,749600.0],["2022-11-11",1.52,1.52,1.47,1.48,768600.0],["2022-11-14",1.49,1.5,1.41,1.42,848600.0],["2022-11-15",1.44,1.48,1.38,1.39,654000.0],["2022-11-16",1.39,1.4,1.32,1.34,651400.0],["2022-11-17",1.32,1.34,1.25,1.27,724900.0],["2022-11-18",1.31,1.35,1.28,1.32,438100.0],["2022-11-21",1.3,1.32,1.26,1.3,356900.0],["2022-11-22",1.3,1.31,1.25,1.27,436400.0],["2022-11-23",1.43,1.43,1.28,1.32,1908400.0],["2022-11-25",1.34,1.42,1.31,1.4,306200.0],["2022-11-28",1.4,1.44,1.39,1.4,465600.0],["2022-11-29",1.39,1.44,1.39,1.41,437700.0],["2022-11-30",1.4,1.5,1.4,1.5,715700.0],["2022-12-01",1.53,1.58,1.51,1.55,467700.0],["2022-12-02",1.51,1.57,1.51,1.56,529400.0],["2022-12-05",1.53,1.56,1.52,1.52,403500.0],["2022-12-06",1.51,1.53,1.48,1.49,342000.0],["2022-12-07",1.46,1.48,1.41,1.42,315100.0],["2022-12-08",1.43,1.46,1.38,1.46,320500.0],["2022-12-09",1.44,1.5,1.43,1.45,266300.0],["2022-12-12",1.43,1.46,1.38,1.39,378100.0],["2022-12-13",1.41,1.49,1.39,1.41,628600.0],["2022-12-14",1.41,1.41,1.37,1.38,378500.0],["2022-12-15",1.38,1.38,1.32,1.34,369700.0],["2022-12-16",1.31,1.33,1.25,1.29,988800.0],["2022-12-19",1.3,1.32,1.25,1.27,450800.0],["2022-12-20",1.25,1.32,1.25,1.28,530100.0],["2022-12-21",1.27,1.32,1.27,1.3,432400.0],["2022-12-22",1.31,1.32,1.24,1.26,533400.0],["2022-12-23",1.26,1.27,1.24,1.26,377100.0],["2022-12-27",1.25,1.25,1.15,1.17,821000.0],["2022-12-28",1.16,1.2,1.14,1.14,673600.0],["2022-12-29",1.15,1.26,1.15,1.25,719300.0],["2022-12-30",1.22,1.34,1.21,1.33,840000.0],["2023-01-03",1.27,1.31,1.11,1.12,1511700.0],["2023-01-04",1.09,1.1,1.02,1.04,2420800.0],["2023-01-05",1.09,1.09,0.97,1.03,2370000.0],["2023-01-06",1.04,1.06,1.02,1.05,2528900.0],["2023-01-09",1.06,1.21,1.06,1.1,4240900.0],["2023-01-10",1.1,1.13,1.07,1.08,1013100.0],["2023-01-11",1.08,1.09,1.06,1.07,973600.0],["2023-01-12",1.07,1.18,1.07,1.15,2058700.0],["2023-01-13",1.16,1.29,1.14,1.28,2407800.0],["2023-01-17",1.25,1.28,1.21,1.25,1212800.0],["2023-01-18",1.28,1.28,1.18,1.2,1034100.0],["2023-01-19",1.2,1.21,1.16,1.17,793500.0],["2023-01-20",1.19,1.22,1.15,1.22,937200.0],["2023-01-23",1.2,1.25,1.18,1.24,900500.0],["2023-01-24",1.23,1.25,1.2,1.21,596300.0],["2023-01-25",1.19,1.2,1.15,1.18,592800.0],["2023-01-26",1.17,1.23,1.17,1.22,699700.0],["2023-01-27",1.2,1.29,1.2,1.26,615600.0],["2023-01-30",1.3,1.32,1.22,1.22,1007800.0],["2023-01-31",1.23,1.27,1.22,1.24,526500.0],["2023-02-01",1.23,1.26,1.19,1.22,717800.0],["2023-02-02",1.25,1.28,1.22,1.26,789000.0],["2023-02-03",1.23,1.26,1.17,1.18,804500.0],["2023-02-06",1.2,1.2,1.16,1.18,477100.0],["2023-02-07",1.18,1.19,1.13,1.16,626100.0],["2023-02-08",1.16,1.18,1.13,1.14,365300.0],["2023-02-09",1.17,1.17,1.13,1.13,540800.0],["2023-02-10",1.13,1.15,1.11,1.14,429400.0],["2023-02-13",1.13,1.2,1.12,1.18,485000.0],["2023-02-14",1.19,1.2,1.16,1.16,349700.0],["2023-02-15",1.16,1.27,1.15,1.26,1168000.0],["2023-02-16",1.25,1.28,1.2,1.27,1104000.0],["2023-02-17",1.29,1.41,1.25,1.39,2689600.0],["2023-02-21",1.42,1.43,1.25,1.25,1554800.0],["2023-02-22",1.27,1.27,1.23,1.25,686100.0],["2023-02-23",1.24,1.25,1.21,1.23,434800.0],["2023-02-24",1.22,1.27,1.2,1.25,996600.0],["2023-02-27",1.27,1.3,1.25,1.28,804300.0],["2023-02-28",1.29,1.4,1.29,1.38,1837000.0],["2023-03-01",1.36,1.46,1.35,1.42,1578300.0],["2023-03-02",1.42,1.44,1.33,1.33,2021500.0],["2023-03-03",1.33,1.49,1.33,1.45,1333500.0],["2023-03-06",1.38,1.48,1.35,1.45,749600.0],["2023-03-07",1.43,1.56,1.41,1.53,1373500.0],["2023-03-08",1.51,1.52,1.32,1.35,1930800.0],["2023-03-09",1.36,1.38,1.24,1.25,1720400.0],["2023-03-10",1.25,1.25,1.13,1.21,2101700.0],["2023-03-13",1.19,1.25,1.18,1.21,783200.0],["2023-03-14",1.26,1.36,1.24,1.3,1218800.0],["2023-03-15",1.29,1.31,1.25,1.3,547700.0],["2023-03-16",1.3,1.32,1.27,1.3,429800.0],["2023-03-17",1.29,1.39,1.28,1.35,1129100.0],["2023-03-20",1.34,1.34,1.26,1.29,875400.0],["2023-03-21",1.29,1.36,1.28,1.34,651900.0],["2023-03-22",1.35,1.36,1.3,1.32,577000.0],["2023-03-23",1.32,1.35,1.26,1.28,679600.0],["2023-03-24",1.28,1.3,1.25,1.28,823900.0],["2023-03-27",1.3,1.31,1.26,1.27,312600.0],["2023-03-28",1.26,1.35,1.26,1.33,662900.0],["2023-03-29",1.33,1.35,1.31,1.32,300200.0],["2023-03-30",1.42,1.49,1.36,1.46,2596900.0],["2023-03-31",1.45,1.7,1.44,1.63,2747300.0],["2023-04-03",1.64,1.83,1.64,1.82,2798500.0],["2023-04-04",1.82,1.94,1.79,1.94,2192400.0],["2023-04-05",1.92,2.04,1.84,1.89,1655400.0],["2023-04-06",1.83,1.93,1.79,1.89,754500.0],["2023-04-10",1.88,1.99,1.77,1.94,1129000.0],["2023-04-11",1.95,2.11,1.94,2.07,1138300.0],["2023-04-12",2.08,2.11,1.97,1.99,2649800.0],["2023-04-13",1.99,2.23,1.98,2.18,2648500.0],["2023-04-14",2.22,2.23,2.08,2.17,1074700.0],["2023-04-17",2.18,2.42,2.13,2.37,2664600.0],["2023-04-18",2.41,2.42,2.27,2.32,1236900.0],["2023-04-19",2.3,2.31,2.18,2.24,733300.0],["2023-04-20",2.2,2.25,2.16,2.18,744200.0],["2023-04-21",2.15,2.34,2.15,2.31,1057600.0],["2023-04-24",2.33,2.38,2.15,2.29,1600500.0],["2023-04-25",2.27,2.37,2.19,2.21,948100.0],["2023-04-26",2.24,2.24,2.17,2.17,817400.0],["2023-04-27",2.18,2.22,2.1,2.14,660900.0],["2023-04-28",2.15,2.29,2.12,2.26,702100.0],["2023-05-01",2.25,2.5,2.21,2.44,1720100.0],["2023-05-02",2.42,2.45,2.29,2.36,1367000.0],["2023-05-03",2.39,2.41,2.29,2.31,1297800.0],["2023-05-04",2.3,2.34,2.2,2.31,1821900.0],["2023-05-05",2.33,2.44,2.28,2.4,1178600.0],["2023-05-08",2.45,2.45,2.34,2.4,739800.0],["2023-05-09",2.45,2.73,2.34,2.73,3232400.0],["2023-05-10",2.73,2.95,2.69,2.93,2936100.0],["2023-05-11",2.94,3.01,2.87,2.92,2099600.0],["2023-05-12",2.98,3.03,2.88,2.9,1663600.0],["2023-05-15",2.89,2.92,2.71,2.84,1557500.0],["2023-05-16",2.81,2.87,2.78,2.85,704100.0],["2023-05-17",2.84,2.86,2.73,2.8,1009200.0],["2023-05-18",2.8,2.88,2.74,2.81,805900.0],["2023-05-19",2.84,2.93,2.8,2.9,895600.0],["2023-05-22",2.92,3.0,2.89,2.95,1210900.0],["2023-05-23",2.94,2.94,2.77,2.79,896300.0],["2023-05-24",2.75,2.92,2.72,2.87,729800.0],["2023-05-25",2.87,2.89,2.74,2.84,948000.0],["2023-05-26",2.81,2.85,2.62,2.64,1348000.0],["2023-05-30",2.64,2.67,2.54,2.57,1015000.0],["2023-05-31",2.54,2.65,2.52,2.56,866300.0],["2023-06-01",2.56,2.66,2.52,2.62,776100.0],["2023-06-02",2.65,2.82,2.63,2.82,819500.0],["2023-06-05",2.8,2.87,2.76,2.84,659600.0],["2023-06-06",2.81,2.99,2.81,2.95,914000.0],["2023-06-07",2.94,2.99,2.83,2.9,1082000.0],["2023-06-08",2.91,3.01,2.87,2.95,1413600.0],["2023-06-09",2.97,2.97,2.83,2.83,705000.0],["2023-06-12",2.85,2.87,2.76,2.81,669200.0],["2023-06-13",2.83,2.9,2.8,2.82,706900.0],["2023-06-14",2.84,2.85,2.7,2.72,903100.0],["2023-06-15",2.72,2.75,2.66,2.71,813200.0],["2023-06-16",2.73,2.82,2.65,2.77,2097900.0],["2023-06-20",2.77,2.89,2.7,2.87,767400.0],["2023-06-21",2.86,3.07,2.84,2.98,3190000.0],["2023-06-22",3.0,3.03,2.95,2.96,1026900.0],["2023-06-23",2.91,3.0,2.87,2.93,2488100.0],["2023-06-26",2.9,2.93,2.6,2.61,1887200.0],["2023-06-27",2.65,2.72,2.51,2.64,1775200.0],["2023-06-28",2.67,2.72,2.59,2.64,1123400.0],["2023-06-29",2.62,2.65,2.3,2.35,2878000.0],["2023-06-30",2.36,2.65,2.36,2.62,1764100.0],["2023-07-03",2.6,2.62,2.5,2.55,584700.0],["2023-07-05",2.53,2.59,2.48,2.53,659100.0],["2023-07-06",2.5,2.52,2.37,2.41,1005900.0],["2023-07-07",2.42,2.5,2.32,2.36,1274900.0],["2023-07-10",2.34,2.48,2.34,2.45,1226500.0],["2023-07-11",2.42,2.48,2.38,2.42,912000.0],["2023-07-12",2.45,2.47,2.38,2.4,879100.0],["2023-07-13",2.4,2.59,2.4,2.54,1036400.0],["2023-07-14",2.6,2.62,2.52,2.54,708200.0],["2023-07-17",2.57,2.62,2.52,2.58,398600.0],["2023-07-18",2.59,2.72,2.56,2.66,711200.0],["2023-07-19",2.66,2.75,2.61,2.65,970600.0],["2023-07-20",2.66,2.72,2.56,2.58,706700.0],["2023-07-21",2.58,2.65,2.53,2.55,476100.0],["2023-07-24",2.54,2.59,2.49,2.52,551900.0],["2023-07-25",2.5,2.52,2.4,2.41,670600.0],["2023-07-26",2.41,2.45,2.36,2.44,801300.0],["2023-07-27",2.45,2.49,2.3,2.33,1154600.0],["2023-07-28",2.36,2.55,2.36,2.53,1022200.0],["2023-07-31",2.53,2.64,2.52,2.61,2480800.0],["2023-08-01",2.63,2.7,2.56,2.69,651100.0],["2023-08-02",2.64,2.67,2.56,2.58,674300.0],["2023-08-03",2.55,2.71,2.54,2.66,601300.0],["2023-08-04",2.69,2.7,2.63,2.64,387800.0],["2023-08-07",2.65,2.65,2.48,2.49,835600.0],["2023-08-08",2.42,2.78,2.26,2.58,1753500.0],["2023-08-09",2.57,2.64,2.33,2.35,1607200.0],["2023-08-10",2.38,2.48,2.33,2.33,1197500.0],["2023-08-11",2.34,2.41,2.25,2.28,931200.0],["2023-08-14",2.27,2.32,2.13,2.25,1913000.0],["2023-08-15",2.25,2.27,2.19,2.23,933700.0],["2023-08-16",2.23,2.3,2.16,2.17,745000.0],["2023-08-17",2.2,2.2,2.11,2.12,837500.0],["2023-08-18",2.12,2.42,2.08,2.39,1746500.0],["2023-08-21",2.39,2.43,2.31,2.39,731000.0],["2023-08-22",2.38,2.4,2.25,2.29,911000.0],["2023-08-23",2.31,2.35,2.23,2.24,568000.0],["2023-08-24",2.23,2.24,2.14,2.16,920000.0],["2023-08-25",2.14,2.19,2.13,2.15,632100.0],["2023-08-28",2.19,2.31,2.19,2.27,1076500.0],["2023-08-29",2.26,2.38,2.26,2.33,595100.0],["2023-08-30",2.31,2.34,2.27,2.29,613800.0],["2023-08-31",2.29,2.35,2.27,2.27,515800.0],["2023-09-01",2.3,2.47,2.3,2.37,1042400.0],["2023-09-05",2.35,2.37,2.19,2.22,1159900.0],["2023-09-06",2.21,2.22,2.16,2.18,775600.0],["2023-09-07",2.18,2.18,2.11,2.14,853000.0],["2023-09-08",2.15,2.15,2.09,2.1,677200.0],["2023-09-11",2.15,2.15,2.05,2.1,1028900.0],["2023-09-12",2.08,2.1,1.97,2.04,1624200.0],["2023-09-13",2.01,2.17,2.01,2.08,1525900.0],["2023-09-14",2.09,2.13,2.06,2.08,1123100.0],["2023-09-15",2.09,2.1,1.97,2.0,1256300.0],["2023-09-18",2.0,2.03,1.98,1.99,933800.0],["2023-09-19",1.99,2.03,1.96,1.96,1104300.0],["2023-09-20",1.96,1.99,1.89,1.9,826400.0],["2023-09-21",1.88,1.9,1.81,1.85,847300.0],["2023-09-22",1.87,1.88,1.78,1.8,1125300.0],["2023-09-25",1.78,1.84,1.73,1.84,856300.0],["2023-09-26",1.81,1.92,1.81,1.82,813300.0],["2023-09-27",1.84,1.91,1.82,1.9,780300.0],["2023-09-28",1.93,1.95,1.85,1.88,576600.0],["2023-09-29",1.91,1.92,1.85,1.86,821900.0],["2023-10-02",1.84,1.86,1.73,1.75,1188600.0],["2023-10-03",1.74,1.74,1.58,1.64,1823200.0],["2023-10-04",1.66,1.69,1.62,1.68,714200.0],["2023-10-05",1.7,1.73,1.64,1.69,781700.0],["2023-10-06",1.68,1.77,1.63,1.75,767600.0],["2023-10-09",1.72,1.75,1.66,1.69,569500.0],["2023-10-10",1.69,1.77,1.69,1.71,638500.0],["2023-10-11",1.74,1.75,1.62,1.65,379400.0],["2023-10-12",1.65,1.65,1.55,1.58,592500.0],["2023-10-13",1.6,1.64,1.57,1.58,539500.0],["2023-10-16",1.74,1.91,1.72,1.9,1692200.0],["2023-10-17",1.89,1.95,1.84,1.86,827400.0],["2023-10-18",1.86,1.87,1.77,1.77,887100.0],["2023-10-19",1.78,1.79,1.68,1.73,798800.0],["2023-10-20",1.74,1.8,1.7,1.74,843100.0],["2023-10-23",1.74,1.75,1.68,1.69,579200.0],["2023-10-24",1.72,1.87,1.72,1.84,800100.0],["2023-10-25",1.83,1.84,1.72,1.73,558800.0],["2023-10-26",1.74,1.75,1.63,1.66,820900.0],["2023-10-27",1.67,1.67,1.59,1.61,805400.0],["2023-10-30",1.63,1.68,1.62,1.67,482000.0],["2023-10-31",1.64,1.89,1.64,1.83,1317300.0],["2023-11-01",1.85,1.92,1.79,1.87,1107900.0],["2023-11-02",1.87,1.95,1.78,1.81,1037100.0],["2023-11-03",1.85,1.93,1.85,1.9,709400.0],["2023-11-06",1.9,1.91,1.81,1.85,666700.0],["2023-11-07",1.86,1.92,1.84,1.88,507400.0],["2023-11-08",1.86,2.02,1.85,1.98,1814900.0],["2023-11-09",2.07,2.18,1.72,1.81,3004300.0],["2023-11-10",1.87,1.91,1.63,1.69,1554200.0],["2023-11-13",1.67,1.67,1.55,1.62,1386700.0],["2023-11-14",1.7,1.72,1.5,1.56,3045800.0],["2023-11-15",1.57,1.61,1.46,1.47,2184500.0],["2023-11-16",1.51,1.77,1.49,1.57,3172500.0],["2023-11-17",1.62,1.78,1.53,1.77,3653300.0],["2023-11-20",1.83,1.99,1.8,1.82,1875700.0],["2023-11-21",1.78,1.81,1.74,1.74,1311400.0],["2023-11-22",1.83,1.92,1.72,1.74,1177500.0],["2023-11-24",1.73,1.95,1.73,1.93,1111600.0],["2023-11-27",1.91,1.91,1.83,1.84,2943000.0],["2023-11-28",1.81,1.83,1.76,1.79,756900.0],["2023-11-29",1.81,1.87,1.78,1.85,1309500.0],["2023-11-30",1.91,1.98,1.83,1.86,1196500.0],["2023-12-01",1.84,1.91,1.78,1.89,1212700.0],["2023-12-04",1.86,1.96,1.8,1.89,1297600.0],["2023-12-05",1.9,1.95,1.84,1.86,1489400.0],["2023-12-06",1.88,1.94,1.81,1.92,1766400.0],["2023-12-07",1.92,1.96,1.88,1.94,524500.0],["2023-12-08",1.94,2.05,1.91,2.03,783700.0],["2023-12-11",2.05,2.05,1.92,1.92,812500.0],["2023-12-12",1.95,1.96,1.87,1.95,457000.0],["2023-12-13",1.95,2.16,1.93,2.12,2080100.0],["2023-12-14",2.12,2.22,2.05,2.18,2542800.0],["2023-12-15",2.17,2.21,2.01,2.02,2487700.0],["2023-12-18",2.02,2.05,1.96,1.98,1103200.0],["2023-12-19",1.99,2.12,1.99,2.05,1183400.0],["2023-12-20",2.06,2.07,1.98,2.01,1887600.0],["2023-12-21",2.08,2.18,2.02,2.1,2307700.0],["2023-12-22",2.12,2.16,2.06,2.09,2688500.0],["2023-12-26",2.12,2.26,2.08,2.23,1902900.0],["2023-12-27",2.25,2.28,2.18,2.28,1361000.0],["2023-12-28",2.29,2.44,2.25,2.36,1679800.0],["2023-12-29",2.35,2.4,2.3,2.35,1195800.0],["2024-01-02",2.31,2.34,2.24,2.27,1204100.0],["2024-01-03",2.24,2.34,2.18,2.24,1274900.0],["2024-01-04",2.39,2.67,2.32,2.53,5420800.0],["2024-01-05",2.51,2.54,2.43,2.45,2564700.0],["2024-01-08",2.45,2.45,2.32,2.38,1856900.0],["2024-01-09",2.35,2.47,2.33,2.41,1428600.0],["2024-01-10",2.78,2.81,2.62,2.8,11396600.0],["2024-01-11",2.79,3.02,2.73,2.93,6420100.0],["2024-01-12",2.93,2.97,2.76,2.77,3117800.0],["2024-01-16",2.74,2.79,2.62,2.65,3477000.0],["2024-01-17",2.6,2.66,2.52,2.63,2850700.0],["2024-01-18",2.72,2.74,2.43,2.48,2414600.0],["2024-01-19",2.48,2.52,2.34,2.41,2664800.0],["2024-01-22",2.41,2.53,2.41,2.5,1546100.0],["2024-01-23",2.5,2.52,2.4,2.43,949500.0],["2024-01-24",2.48,2.51,2.35,2.36,1399000.0],["2024-01-25",2.38,2.47,2.35,2.46,1367900.0],["2024-01-26",2.46,2.53,2.43,2.49,1275100.0],["2024-01-29",2.5,2.67,2.45,2.66,1714700.0],["2024-01-30",2.63,2.64,2.5,2.52,1121100.0],["2024-01-31",2.52,2.59,2.46,2.46,1419700.0],["2024-02-01",2.5,2.56,2.43,2.51,1247500.0],["2024-02-02",2.5,2.5,2.42,2.45,1275400.0],["2024-02-05",2.45,2.51,2.39,2.47,1090400.0],["2024-02-06",2.48,2.64,2.47,2.64,1626200.0],["2024-02-07",2.66,2.71,2.61,2.63,1509900.0],["2024-02-08",2.62,2.73,2.56,2.73,1416900.0],["2024-02-09",2.73,2.87,2.72,2.87,2156800.0],["2024-02-12",2.87,2.97,2.85,2.95,1567300.0],["2024-02-13",2.86,3.01,2.76,2.87,2824700.0],["2024-02-14",2.93,3.24,2.9,3.21,4129100.0],["2024-02-15",3.21,3.26,3.13,3.21,2824600.0],["2024-02-16",3.19,3.25,3.16,3.22,1698100.0],["2024-02-20",3.2,3.25,3.13,3.16,1762500.0],["2024-02-21",3.21,3.23,2.95,3.0,1705900.0],["2024-02-22",3.04,3.16,3.01,3.04,1996700.0],["2024-02-23",3.04,3.11,2.96,3.01,2538800.0],["2024-02-26",2.99,3.24,2.96,3.11,3206500.0],["2024-02-27",3.17,3.21,3.09,3.13,1932400.0],["2024-02-28",3.14,3.15,3.0,3.02,1597900.0],["2024-02-29",3.11,3.19,3.05,3.08,1523800.0],["2024-03-01",3.13,3.26,3.09,3.18,2647600.0],["2024-03-04",3.24,3.25,3.03,3.04,2602500.0],["2024-03-05",3.03,3.16,2.97,3.08,2394900.0],["2024-03-06",3.04,3.04,2.42,2.48,8388800.0],["2024-03-07",2.53,2.54,2.31,2.44,4043700.0],["2024-03-08",2.44,2.55,2.32,2.35,2744200.0],["2024-03-11",2.31,2.38,2.18,2.25,2824400.0],["2024-03-12",2.23,2.26,2.18,2.21,1510800.0],["2024-03-13",2.18,2.26,2.14,2.18,2365900.0],["2024-03-14",2.16,2.17,2.09,2.13,1670600.0],["2024-03-15",2.14,2.28,2.12,2.23,3106000.0],["2024-03-18",2.25,2.25,2.11,2.13,1474100.0],["2024-03-19",2.1,2.19,2.1,2.15,1476900.0],["2024-03-20",2.14,2.21,2.1,2.19,1210400.0],["2024-03-21",2.18,2.22,2.11,2.13,1757800.0],["2024-03-22",2.13,2.17,2.1,2.1,901300.0],["2024-03-25",2.1,2.21,2.07,2.11,1387100.0],["2024-03-26",2.14,2.16,2.05,2.05,1102900.0],["2024-03-27",2.08,2.1,2.0,2.04,1611400.0],["2024-03-28",2.13,2.28,2.11,2.21,3227400.0],["2024-04-01",2.26,2.26,2.11,2.14,1209000.0],["2024-04-02",2.11,2.13,2.06,2.09,943700.0],["2024-04-03",2.06,2.11,2.05,2.08,1237700.0],["2024-04-04",2.11,2.11,2.02,2.05,1603300.0],["2024-04-05",2.04,2.08,2.01,2.04,1046900.0],["2024-04-08",2.05,2.06,1.99,2.02,917200.0],["2024-04-09",2.01,2.07,2.01,2.02,862200.0],["2024-04-10",1.99,2.01,1.93,1.98,1603200.0],["2024-04-11",1.97,2.04,1.96,2.03,1506400.0],["2024-04-12",2.02,2.05,1.87,1.91,2080100.0],["2024-04-15",1.9,1.96,1.83,1.85,1773700.0],["2024-04-16",1.85,1.86,1.77,1.8,1836700.0],["2024-04-17",1.8,1.83,1.75,1.78,1521100.0],["2024-04-18",1.8,1.8,1.73,1.76,1086000.0],["2024-04-19",1.76,1.78,1.69,1.74,2009800.0],["2024-04-22",1.72,1.84,1.69,1.78,1319000.0],["2024-04-23",1.8,1.9,1.78,1.78,1345200.0],["2024-04-24",1.78,1.8,1.74,1.76,712900.0],["2024-04-25",1.76,1.76,1.7,1.7,894000.0],["2024-04-26",1.71,1.75,1.69,1.75,870200.0],["2024-04-29",1.73,1.78,1.71,1.75,933000.0],["2024-04-30",1.74,1.8,1.72,1.75,819700.0],["2024-05-01",1.74,1.83,1.73,1.75,1292300.0],["2024-05-02",1.79,1.88,1.75,1.86,1197400.0],["2024-05-03",1.9,1.93,1.84,1.89,1130200.0],["2024-05-06",1.95,1.97,1.89,1.9,1366700.0],["2024-05-07",1.91,1.93,1.84,1.88,974800.0],["2024-05-08",1.86,1.88,1.8,1.85,1026400.0],["2024-05-09",1.85,1.89,1.72,1.88,1611700.0],["2024-05-10",1.91,1.91,1.73,1.76,1940400.0],["2024-05-13",1.81,1.97,1.77,1.89,2133500.0],["2024-05-14",1.91,1.98,1.84,1.9,1693800.0],["2024-05-15",1.92,2.05,1.91,1.98,1817300.0],["2024-05-16",1.98,2.07,1.93,2.02,1403200.0],["2024-05-17",2.04,2.07,1.96,1.98,1239900.0],["2024-05-20",1.97,2.06,1.93,2.05,779800.0],["2024-05-21",2.03,2.05,1.99,2.0,852100.0],["2024-05-22",2.0,2.07,1.98,2.01,623900.0],["2024-05-23",2.01,2.01,1.92,1.95,911500.0],["2024-05-24",1.95,1.97,1.9,1.93,782100.0],["2024-05-28",1.88,1.99,1.86,1.92,1041300.0],["2024-05-29",1.88,1.95,1.86,1.93,878300.0],["2024-05-30",1.96,2.33,1.96,2.22,5033000.0],["2024-05-31",2.24,2.41,2.19,2.26,2924000.0],["2024-06-03",2.29,2.51,2.26,2.45,3771100.0],["2024-06-04",2.43,2.45,2.24,2.32,1849200.0],["2024-06-05",2.37,2.44,2.32,2.43,1747700.0],["2024-06-06",2.41,2.44,2.34,2.36,959300.0],["2024-06-07",2.35,2.5,2.31,2.33,1811300.0],["2024-06-10",2.33,2.4,2.29,2.32,1149200.0],["2024-06-11",2.31,2.32,2.23,2.3,1354600.0],["2024-06-12",2.33,2.38,2.22,2.24,1348500.0],["2024-06-13",2.24,2.27,2.19,2.22,908400.0],["2024-06-14",2.19,2.25,2.17,2.2,778300.0],["2024-06-17",2.17,2.21,2.15,2.18,838700.0],["2024-06-18",2.18,2.19,2.1,2.13,871600.0],["2024-06-20",2.1,2.16,2.09,2.09,998000.0],["2024-06-21",2.12,2.16,2.08,2.11,1558000.0],["2024-06-24",2.12,2.18,2.1,2.11,750200.0],["2024-06-25",2.11,2.17,2.09,2.1,619800.0],["2024-06-26",2.09,2.22,2.07,2.2,1383800.0],["2024-06-27",2.2,2.27,2.18,2.26,932700.0],["2024-06-28",2.28,2.32,2.2,2.25,2849300.0],["2024-07-01",2.24,2.28,2.16,2.17,839900.0],["2024-07-02",2.16,2.17,2.03,2.06,1374100.0],["2024-07-03",2.07,2.1,2.04,2.08,617200.0],["2024-07-05",2.08,2.14,2.05,2.11,624200.0],["2024-07-08",2.18,2.26,2.1,2.13,1142400.0],["2024-07-09",2.11,2.18,2.11,2.16,675100.0],["2024-07-10",2.18,2.19,2.14,2.15,604600.0],["2024-07-11",2.2,2.41,2.19,2.34,2896600.0],["2024-07-12",2.37,2.4,2.29,2.36,975500.0],["2024-07-15",2.38,2.5,2.37,2.48,1890800.0],["2024-07-16",2.5,2.6,2.49,2.57,1533800.0],["2024-07-17",2.53,2.56,2.41,2.45,1269200.0],["2024-07-18",2.44,2.5,2.35,2.38,1003900.0],["2024-07-19",2.39,2.43,2.35,2.37,528600.0],["2024-07-22",2.35,2.46,2.33,2.45,944200.0],["2024-07-23",2.43,2.57,2.43,2.54,1284100.0],["2024-07-24",2.51,2.54,2.38,2.41,1066300.0],["2024-07-25",2.43,2.61,2.4,2.56,1273000.0],["2024-07-26",2.59,2.64,2.54,2.61,1234700.0],["2024-07-29",2.63,2.67,2.48,2.52,1433800.0],["2024-07-30",2.55,2.57,2.43,2.48,848200.0],["2024-07-31",2.48,2.59,2.44,2.48,1451500.0],["2024-08-01",2.49,2.51,2.4,2.43,1168500.0],["2024-08-02",2.4,2.46,2.32,2.38,1558900.0],["2024-08-05",2.21,2.31,2.16,2.23,2170100.0],["2024-08-06",2.24,2.31,2.18,2.26,1165000.0],["2024-08-07",2.28,2.32,2.1,2.13,1879400.0],["2024-08-08",2.24,2.39,2.18,2.23,3132200.0],["2024-08-09",2.25,2.45,2.24,2.32,2486600.0],["2024-08-12",2.33,2.39,2.21,2.25,1445100.0],["2024-08-13",2.28,2.58,2.28,2.54,2643900.0],["2024-08-14",2.54,2.59,2.39,2.55,2043800.0],["2024-08-15",2.6,2.65,2.56,2.62,1580100.0],["2024-08-16",2.61,2.75,2.61,2.69,1576300.0],["2024-08-19",2.7,2.75,2.61,2.72,1914300.0],["2024-08-20",2.71,2.74,2.64,2.7,998800.0],["2024-08-21",2.71,2.85,2.66,2.84,1576300.0],["2024-08-22",2.85,2.91,2.78,2.8,1345800.0],["2024-08-23",2.83,2.94,2.83,2.88,1548800.0],["2024-08-26",2.92,2.93,2.83,2.9,934500.0],["2024-08-27",2.89,2.91,2.83,2.88,887900.0],["2024-08-28",2.86,2.88,2.73,2.79,1457800.0],["2024-08-29",2.8,2.92,2.75,2.8,1082600.0],["2024-08-30",2.82,2.85,2.73,2.81,781900.0],["2024-09-03",2.79,2.83,2.59,2.59,1254100.0],["2024-09-04",2.6,2.66,2.52,2.64,1162700.0],["2024-09-05",2.65,2.68,2.48,2.53,2899700.0],["2024-09-06",2.52,2.63,2.49,2.51,4176700.0],["2024-09-09",2.51,2.75,2.51,2.67,1918200.0],["2024-09-10",2.69,2.73,2.6,2.71,1008300.0],["2024-09-11",2.7,2.97,2.67,2.86,3687700.0],["2024-09-12",2.89,2.92,2.83,2.86,1134300.0],["2024-09-13",2.9,2.94,2.82,2.88,2317600.0],["2024-09-16",2.9,2.98,2.84,2.88,1557000.0],["2024-09-17",2.91,2.93,2.84,2.9,1593500.0],["2024-09-18",2.9,3.04,2.83,2.9,2570700.0],["2024-09-19",3.0,3.03,2.92,2.96,2161400.0],["2024-09-20",2.96,2.97,2.89,2.93,1941200.0],["2024-09-23",2.95,2.95,2.75,2.76,1751300.0],["2024-09-24",2.79,2.83,2.71,2.82,1131400.0],["2024-09-25",2.82,2.85,2.78,2.8,886800.0],["2024-09-26",2.83,2.9,2.8,2.83,1233200.0],["2024-09-27",2.86,2.92,2.82,2.87,1078100.0],["2024-09-30",2.88,2.94,2.8,2.85,971200.0],["2024-10-01",2.85,2.86,2.69,2.79,1768200.0],["2024-10-02",2.76,2.92,2.75,2.91,1233800.0],["2024-10-03",2.88,3.0,2.85,2.98,1395700.0],["2024-10-04",3.03,3.05,2.98,2.98,1364500.0],["2024-10-07",2.99,3.02,2.9,2.93,1004000.0],["2024-10-08",2.91,3.0,2.85,2.94,728600.0],["2024-10-09",2.93,2.95,2.75,2.81,1496700.0],["2024-10-10",2.77,2.79,2.73,2.78,963600.0],["2024-10-11",2.78,2.92,2.78,2.91,965000.0],["2024-10-14",2.89,2.99,2.86,2.97,751000.0],["2024-10-15",2.97,3.05,2.9,3.02,1159100.0],["2024-10-16",3.05,3.11,3.0,3.04,1201800.0],["2024-10-17",3.04,3.06,2.97,3.04,652600.0],["2024-10-18",3.04,3.12,3.03,3.06,936600.0],["2024-10-21",3.04,3.09,2.98,3.03,1055600.0],["2024-10-22",3.0,3.09,2.98,3.02,763700.0],["2024-10-23",2.99,3.12,2.96,3.11,1238200.0],["2024-10-24",3.1,3.27,3.08,3.24,1850400.0],["2024-10-25",3.25,3.39,3.2,3.2,2169300.0],["2024-10-28",3.25,3.35,3.21,3.23,1326900.0],["2024-10-29",3.21,3.25,3.15,3.23,968900.0],["2024-10-30",3.25,3.31,3.19,3.23,1007300.0],["2024-10-31",3.22,3.29,3.1,3.22,1705700.0],["2024-11-01",3.26,3.29,3.17,3.23,686800.0],["2024-11-04",3.2,3.32,3.13,3.22,1186400.0],["2024-11-05",3.25,3.28,3.1,3.26,1473900.0],["2024-11-06",3.31,3.39,3.25,3.34,2340300.0],["2024-11-07",3.34,3.42,3.28,3.36,2581600.0],["2024-11-08",3.4,3.64,3.06,3.47,6684000.0],["2024-11-11",3.43,3.43,3.21,3.28,2426600.0],["2024-11-12",3.25,3.27,3.03,3.15,3684900.0],["2024-11-13",3.2,3.33,3.15,3.15,2433800.0],["2024-11-14",3.15,3.16,3.04,3.05,1477800.0],["2024-11-15",3.07,3.07,2.91,2.92,1924400.0],["2024-11-18",2.91,2.93,2.82,2.9,1415500.0],["2024-11-19",2.86,3.01,2.86,3.01,783700.0],["2024-11-20",2.99,3.08,2.96,3.06,1064500.0],["2024-11-21",3.08,3.12,3.03,3.04,1296700.0],["2024-11-22",3.04,3.1,3.02,3.09,735400.0],["2024-11-25",3.09,3.14,3.05,3.08,798700.0],["2024-11-26",3.08,3.2,3.07,3.18,1322000.0],["2024-11-27",3.23,3.52,3.22,3.45,2703800.0],["2024-11-29",3.47,3.47,3.28,3.28,885400.0],["2024-12-02",3.29,3.4,3.29,3.38,1225700.0],["2024-12-03",3.32,3.43,3.3,3.42,3634000.0],["2024-12-04",3.42,3.61,3.4,3.57,2995500.0],["2024-12-05",3.57,3.76,3.54,3.73,2769300.0],["2024-12-06",3.71,3.87,3.67,3.67,2096200.0],["2024-12-09",3.69,3.75,3.59,3.61,976100.0],["2024-12-10",3.61,3.74,3.57,3.58,1490300.0],["2024-12-11",3.59,3.59,3.46,3.51,1406900.0],["2024-12-12",3.48,3.63,3.38,3.4,1448500.0],["2024-12-13",3.39,3.46,3.26,3.28,2964300.0],["2024-12-16",3.28,3.46,3.27,3.37,1359500.0],["2024-12-17",3.38,3.46,3.35,3.41,952100.0],["2024-12-18",3.43,3.43,3.17,3.25,1875000.0],["2024-12-19",3.3,3.44,3.27,3.41,1536300.0],["2024-12-20",3.35,3.57,3.35,3.49,1524100.0],["2024-12-23",3.47,3.48,3.32,3.42,1542400.0],["2024-12-24",3.42,3.52,3.41,3.47,520900.0],["2024-12-26",3.47,3.5,3.42,3.5,604200.0],["2024-12-27",3.49,3.51,3.38,3.43,1361100.0],["2024-12-30",3.4,3.42,3.27,3.38,1175900.0],["2024-12-31",3.4,3.48,3.35,3.39,968000.0],["2025-01-02",3.39,3.55,3.39,3.46,1314600.0],["2025-01-03",3.53,3.61,3.47,3.61,1468800.0],["2025-01-06",3.63,3.67,3.5,3.54,1263900.0],["2025-01-07",3.54,3.6,3.31,3.35,1955000.0],["2025-01-08",3.31,3.42,3.27,3.36,1422500.0],["2025-01-10",3.37,3.6,3.27,3.4,2998400.0],["2025-01-13",3.33,3.39,3.14,3.28,1838900.0],["2025-01-14",3.34,3.34,3.16,3.2,1114000.0],["2025-01-15",3.29,3.33,3.23,3.24,1322000.0],["2025-01-16",3.25,3.26,3.15,3.22,983400.0],["2025-01-17",3.24,3.26,3.15,3.2,892700.0],["2025-01-21",3.21,3.36,3.21,3.34,1354100.0],["2025-01-22",3.34,3.37,3.28,3.29,763700.0],["2025-01-23",3.29,3.43,3.24,3.41,1673100.0],["2025-01-24",3.39,3.55,3.39,3.45,1200500.0],["2025-01-27",3.4,3.59,3.37,3.47,1534600.0],["2025-01-28",3.45,3.54,3.38,3.53,1422800.0],["2025-01-29",3.5,3.67,3.47,3.65,1574200.0],["2025-01-30",3.68,3.78,3.63,3.66,2372900.0],["2025-01-31",3.69,3.72,3.47,3.56,1889400.0],["2025-02-03",3.48,3.7,3.48,3.59,1968300.0],["2025-02-04",3.58,3.67,3.53,3.64,1002700.0],["2025-02-05",3.66,3.73,3.64,3.67,1901900.0],["2025-02-06",3.67,3.71,3.6,3.62,1484600.0],["2025-02-07",3.62,3.64,3.52,3.55,1328400.0],["2025-02-10",3.54,3.61,3.52,3.57,1183500.0],["2025-02-11",3.51,3.58,3.45,3.56,1111400.0],["2025-02-12",3.49,3.62,3.48,3.58,1253100.0],["2025-02-13",3.61,3.65,3.56,3.6,1217800.0],["2025-02-14",3.6,3.66,3.51,3.59,1927300.0],["2025-02-18",3.59,3.92,3.56,3.87,3966700.0],["2025-02-19",3.87,4.04,3.83,3.97,3375200.0],["2025-02-20",4.0,4.1,3.94,3.97,2903500.0],["2025-02-21",4.01,4.01,3.69,3.75,2364500.0],["2025-02-24",3.73,3.86,3.69,3.76,1753600.0],["2025-02-25",3.77,3.77,3.58,3.66,1872400.0],["2025-02-26",3.64,3.8,3.63,3.78,1487200.0],["2025-02-27",3.78,3.94,3.76,3.76,1217900.0],["2025-02-28",3.74,3.86,3.7,3.83,983000.0],["2025-03-03",3.85,3.92,3.67,3.69,1628500.0],["2025-03-04",3.64,3.79,3.59,3.75,1693500.0],["2025-03-05",3.75,3.8,3.65,3.77,1745200.0],["2025-03-06",4.14,4.5,3.93,4.13,9650900.0],["2025-03-07",4.12,4.4,4.05,4.24,6000700.0],["2025-03-10",4.12,4.61,4.12,4.59,6075700.0],["2025-03-11",4.57,4.68,4.35,4.39,4430800.0],["2025-03-12",4.39,4.62,4.33,4.57,3751900.0],["2025-03-13",4.55,4.68,4.49,4.56,2563200.0],["2025-03-14",4.59,4.9,4.5,4.82,6606400.0],["2025-03-17",4.83,5.07,4.75,5.03,3356500.0],["2025-03-18",5.0,5.23,4.96,5.22,4734000.0],["2025-03-19",5.2,5.53,5.15,5.51,4002600.0],["2025-03-20",5.46,5.54,5.36,5.43,3757200.0],["2025-03-21",5.37,5.92,5.36,5.81,6259800.0],["2025-03-24",5.83,5.97,5.64,5.87,3858600.0],["2025-03-25",5.9,5.95,5.75,5.87,4901900.0],["2025-03-26",5.88,6.07,5.64,5.71,4951000.0],["2025-03-27",5.65,5.83,5.61,5.63,3205300.0],["2025-03-28",5.63,5.7,5.51,5.58,3265400.0],["2025-03-31",5.48,5.59,5.29,5.49,5866600.0],["2025-04-01",5.48,5.5,4.96,5.08,6358500.0],["2025-04-02",5.04,5.2,5.0,5.15,2995000.0],["2025-04-03",4.95,5.05,4.84,4.88,2797900.0],["2025-04-04",4.69,4.72,4.28,4.41,3867300.0],["2025-04-07",4.19,4.58,4.09,4.41,3645700.0],["2025-04-08",4.5,4.65,4.09,4.13,3100200.0],["2025-04-09",4.03,4.39,3.82,4.33,5891500.0],["2025-04-10",4.2,4.27,3.81,3.95,4236700.0],["2025-04-11",3.95,4.16,3.84,4.16,2503200.0],["2025-04-14",4.24,4.28,4.11,4.16,2079800.0],["2025-04-15",4.16,4.39,4.13,4.38,1946300.0],["2025-04-16",4.33,4.36,4.02,4.08,1968600.0],["2025-04-17",4.08,4.2,4.04,4.11,1906600.0],["2025-04-21",4.04,4.17,3.95,4.02,1655100.0],["2025-04-22",4.08,4.17,4.0,4.1,2216300.0],["2025-04-23",4.26,4.38,4.07,4.13,2296600.0],["2025-04-24",4.15,4.36,4.13,4.28,1693700.0],["2025-04-25",4.24,4.34,4.16,4.31,1617200.0],["2025-04-28",4.35,4.54,4.3,4.41,4119400.0],["2025-04-29",4.38,4.51,4.35,4.41,1703400.0],["2025-04-30",4.35,4.58,4.31,4.57,2090100.0],["2025-05-01",4.58,4.6,4.38,4.48,1864200.0],["2025-05-02",4.5,4.77,4.47,4.71,2189800.0],["2025-05-05",4.71,4.72,4.56,4.64,1370500.0],["2025-05-06",4.57,4.6,4.26,4.3,2749800.0],["2025-05-07",4.39,4.58,4.36,4.48,2338200.0],["2025-05-08",4.47,5.28,4.42,5.16,5209500.0],["2025-05-09",5.19,5.23,5.0,5.01,2548000.0],["2025-05-12",4.94,5.02,4.7,4.95,3009200.0],["2025-05-13",5.0,5.03,4.84,4.9,1597900.0],["2025-05-14",4.96,5.02,4.62,4.64,2374000.0],["2025-05-15",4.62,4.86,4.59,4.79,1728000.0],["2025-05-16",4.8,5.0,4.8,4.88,1809800.0],["2025-05-19",4.84,4.92,4.78,4.87,970900.0],["2025-05-20",4.92,5.15,4.85,5.08,2640500.0],["2025-05-21",5.08,5.1,4.85,4.92,2373800.0],["2025-05-22",4.89,4.98,4.79,4.88,2032600.0],["2025-05-23",4.83,4.85,4.73,4.83,1451800.0],["2025-05-27",4.92,4.94,4.8,4.83,1178400.0],["2025-05-28",4.82,4.84,4.71,4.78,1353400.0],["2025-05-29",4.81,5.09,4.75,5.04,1693200.0],["2025-05-30",5.01,5.08,4.88,4.94,2400000.0],["2025-06-02",5.0,5.11,4.87,5.05,2304200.0],["2025-06-03",5.03,5.06,4.57,4.65,5104500.0],["2025-06-04",4.64,4.66,4.31,4.43,3849700.0],["2025-06-05",4.45,4.5,4.35,4.46,1950500.0],["2025-06-06",4.53,4.64,4.45,4.58,1820400.0],["2025-06-09",4.58,4.62,4.41,4.48,1966300.0],["2025-06-10",4.47,4.65,4.47,4.55,1953400.0],["2025-06-11",4.57,4.58,4.37,4.38,1923000.0],["2025-06-12",4.35,4.48,4.34,4.42,1117100.0],["2025-06-13",4.34,4.41,4.3,4.35,1777100.0],["2025-06-16",4.41,4.49,4.36,4.4,1489500.0],["2025-06-17",4.48,4.79,4.44,4.54,3277700.0],["2025-06-18",4.54,4.71,4.45,4.58,1880000.0],["2025-06-20",4.64,4.69,4.48,4.51,3133100.0],["2025-06-23",4.44,4.64,4.4,4.64,1614500.0],["2025-06-24",4.67,4.73,4.55,4.66,1588100.0],["2025-06-25",4.66,4.76,4.56,4.71,1129000.0],["2025-06-26",4.71,4.76,4.65,4.74,1327200.0],["2025-06-27",4.72,4.74,4.59,4.7,4686300.0],["2025-06-30",4.71,4.9,4.65,4.67,3019300.0],["2025-07-01",4.65,4.71,4.54,4.66,2302000.0],["2025-07-02",4.59,4.77,4.52,4.73,1471700.0],["2025-07-03",4.73,4.84,4.7,4.75,1081700.0],["2025-07-07",4.7,4.87,4.62,4.7,1555800.0],["2025-07-08",4.71,4.78,4.66,4.77,1046400.0],["2025-07-09",4.88,5.36,4.82,5.34,4685100.0],["2025-07-10",5.36,5.39,5.22,5.27,2219100.0],["2025-07-11",5.24,5.28,5.1,5.11,1516600.0],["2025-07-14",5.08,5.49,5.0,5.44,3759600.0],["2025-07-15",5.46,5.46,5.19,5.29,1745700.0],["2025-07-16",5.27,5.4,5.2,5.26,2057900.0],["2025-07-17",5.24,5.31,5.16,5.23,1588700.0],["2025-07-18",5.28,5.34,5.1,5.11,1482500.0],["2025-07-21",5.12,5.19,5.05,5.14,1097300.0],["2025-07-22",5.11,5.24,5.09,5.12,1424300.0],["2025-07-23",5.13,5.16,4.99,5.12,1252400.0],["2025-07-24",5.1,5.22,5.08,5.17,1028200.0],["2025-07-25",5.18,5.18,4.99,5.02,1077900.0],["2025-07-28",5.01,5.08,4.94,5.07,1146200.0],["2025-07-29",5.09,5.14,4.98,5.0,1150000.0],["2025-07-30",5.03,5.34,5.02,5.13,2095700.0],["2025-07-31",5.13,5.34,5.07,5.09,2152300.0],["2025-08-01",5.01,5.41,4.87,5.38,2676300.0],["2025-08-04",5.41,5.58,5.32,5.56,2809900.0],["2025-08-05",5.65,5.75,5.43,5.48,3870200.0],["2025-08-06",5.42,5.56,5.25,5.49,3027800.0],["2025-08-07",6.73,7.09,6.1,6.6,10175500.0],["2025-08-08",6.65,6.93,6.54,6.84,11441500.0],["2025-08-11",6.8,7.61,6.77,7.2,5060600.0],["2025-08-12",7.25,7.47,7.1,7.3,3575000.0],["2025-08-13",7.37,7.42,7.21,7.28,2666200.0],["2025-08-14",7.19,7.38,7.13,7.3,2193700.0],["2025-08-15",7.29,7.72,7.21,7.68,3519100.0],["2025-08-18",7.62,7.79,7.34,7.36,2774800.0],["2025-08-19",7.36,7.67,7.27,7.36,2043600.0],["2025-08-20",7.42,7.63,7.4,7.57,1618500.0],["2025-08-21",7.6,7.73,7.51,7.59,1563400.0],["2025-08-22",7.6,7.79,7.57,7.75,1700300.0],["2025-08-25",7.78,7.96,7.72,7.77,1953400.0],["2025-08-26",7.79,8.02,7.79,7.95,4565000.0],["2025-08-27",7.91,8.01,7.8,7.99,2346300.0],["2025-08-28",8.0,8.0,7.85,7.9,1713400.0],["2025-08-29",7.91,7.99,7.66,7.83,1515300.0],["2025-09-02",7.74,7.97,7.7,7.92,2026100.0],["2025-09-03",7.91,8.03,7.67,7.84,1669500.0],["2025-09-04",7.85,7.97,7.77,7.89,1397300.0],["2025-09-05",7.92,7.96,7.75,7.85,1547500.0],["2025-09-08",7.89,7.92,7.76,7.77,1268300.0],["2025-09-09",7.78,7.81,7.56,7.68,2258100.0],["2025-09-10",7.73,7.88,7.68,7.81,1724900.0],["2025-09-11",7.8,7.89,7.64,7.68,1262900.0],["2025-09-12",7.61,7.7,7.4,7.49,1679700.0],["2025-09-15",7.49,7.53,7.34,7.36,1496100.0],["2025-09-16",7.36,7.47,7.29,7.47,1242600.0],["2025-09-17",7.52,7.75,7.45,7.67,1645800.0],["2025-09-18",7.8,8.34,7.71,8.3,3976000.0],["2025-09-19",8.32,8.35,7.63,7.72,6682900.0],["2025-09-22",7.75,7.99,7.62,7.86,1851900.0],["2025-09-23",7.94,8.03,7.77,7.91,1439000.0],["2025-09-24",7.98,8.0,7.77,8.0,1511300.0],["2025-09-25",7.94,8.04,7.72,7.85,1860100.0],["2025-09-26",7.88,8.19,7.87,8.18,1577600.0],["2025-09-29",8.21,8.26,7.99,8.08,1802600.0],["2025-09-30",8.1,8.25,8.05,8.14,2186700.0],["2025-10-01",8.06,8.18,7.89,8.01,1515100.0],["2025-10-02",8.01,8.37,7.88,8.31,2594000.0],["2025-10-03",8.35,8.51,8.16,8.2,1953000.0],["2025-10-06",8.27,8.37,8.1,8.13,1846400.0],["2025-10-07",8.12,8.39,7.95,8.28,2647600.0],["2025-10-08",8.3,8.31,7.9,8.2,2294400.0],["2025-10-09",8.19,8.46,8.11,8.19,1507200.0],["2025-10-10",8.19,8.21,7.87,7.99,2186700.0],["2025-10-13",7.94,8.1,7.78,7.95,1542200.0],["2025-10-14",7.97,8.25,7.94,8.12,1837800.0],["2025-10-15",8.14,9.29,8.12,9.27,5884700.0],["2025-10-16",9.26,9.4,9.02,9.14,3565500.0],["2025-10-17",9.05,9.4,8.95,9.24,2567500.0],["2025-10-20",9.36,9.4,9.06,9.34,1767400.0],["2025-10-21",9.28,9.29,9.01,9.08,1979800.0],["2025-10-22",9.07,9.32,8.99,9.07,1638700.0],["2025-10-23",9.09,9.4,9.03,9.13,1754000.0],["2025-10-24",9.3,9.49,9.17,9.21,1778900.0],["2025-10-27",9.21,9.39,9.11,9.31,1555400.0],["2025-10-28",9.33,9.36,9.15,9.23,1202600.0],["2025-10-29",9.44,10.03,9.33,9.62,3442100.0],["2025-10-30",9.63,9.85,9.5,9.71,1655800.0],["2025-10-31",9.76,9.97,9.57,9.7,1933500.0],["2025-11-03",9.7,9.94,9.53,9.9,2134500.0],["2025-11-04",9.54,10.02,9.48,9.9,2263400.0],["2025-11-05",9.9,10.08,9.73,9.87,3454500.0],["2025-11-06",8.4,8.95,7.0,7.71,10591200.0],["2025-11-07",7.53,7.86,7.18,7.43,5536800.0],["2025-11-10",7.54,7.75,7.22,7.72,3527300.0],["2025-11-11",7.73,7.75,7.27,7.44,3423700.0],["2025-11-12",7.53,7.86,7.4,7.59,3182300.0],["2025-11-13",7.6,7.75,7.26,7.26,2737600.0],["2025-11-14",7.12,7.32,7.01,7.18,2961200.0],["2025-11-17",7.18,7.5,7.11,7.26,2629700.0],["2025-11-18",7.18,7.26,7.0,7.08,1983500.0],["2025-11-19",7.08,7.25,7.02,7.09,1748700.0],["2025-11-20",7.25,7.27,6.81,6.84,1744400.0],["2025-11-21",6.82,6.94,6.71,6.83,1717900.0],["2025-11-24",6.85,7.06,6.8,7.04,2348000.0],["2025-11-25",7.04,7.14,6.97,7.1,1339100.0],["2025-11-26",7.15,7.24,7.01,7.18,1678600.0],["2025-11-28",7.23,7.24,7.1,7.18,944500.0],["2025-12-01",7.08,7.16,6.92,6.96,1782000.0],["2025-12-02",6.96,6.98,6.47,6.47,3155800.0],["2025-12-03",6.52,6.85,6.5,6.73,2457600.0],["2025-12-04",6.73,6.9,6.65,6.72,1386900.0],["2025-12-05",6.75,6.8,6.47,6.51,2036700.0],["2025-12-08",6.67,7.06,6.57,6.99,2656300.0],["2025-12-09",7.06,7.3,6.95,7.01,3290600.0],["2025-12-10",7.03,7.07,6.85,6.94,2436300.0],["2025-12-11",6.94,7.24,6.9,7.01,2145800.0],["2025-12-12",7.09,7.2,7.0,7.17,1722000.0],["2025-12-15",7.17,7.25,7.02,7.05,1675700.0],["2025-12-16",7.02,7.16,6.95,7.1,1930300.0],["2025-12-17",7.06,7.26,6.97,6.99,1041600.0],["2025-12-18",7.1,7.21,6.99,7.01,1961000.0],["2025-12-19",6.97,7.45,6.97,7.34,3984400.0],["2025-12-22",7.22,7.34,7.16,7.21,1374700.0],["2025-12-23",7.17,7.4,7.01,7.28,3264300.0],["2025-12-24",7.22,7.32,7.17,7.21,781000.0],["2025-12-26",7.3,7.54,7.19,7.37,1115900.0],["2025-12-29",7.3,7.47,7.2,7.43,1385900.0],["2025-12-30",7.41,7.49,7.24,7.31,1485400.0],["2025-12-31",7.89,8.22,7.55,7.85,5331700.0],["2026-01-02",7.88,7.95,7.26,7.35,2801200.0],["2026-01-05",7.33,7.45,6.88,7.09,3749900.0],["2026-01-06",7.09,7.24,6.93,6.96,2296300.0],["2026-01-07",7.02,7.37,6.96,7.21,4738000.0],["2026-01-08",7.62,8.42,7.57,8.13,4956200.0],["2026-01-09",8.24,8.27,7.81,7.93,2754200.0],["2026-01-12",7.87,7.97,7.69,7.87,1582200.0],["2026-01-13",7.86,7.91,7.53,7.71,2215800.0],["2026-01-14",7.63,7.71,7.5,7.58,1283700.0],["2026-01-15",7.56,7.6,7.37,7.41,1795300.0],["2026-01-16",7.44,7.62,7.38,7.52,1618700.0],["2026-01-20",7.41,7.7,7.25,7.61,1880000.0],["2026-01-21",7.58,7.71,7.47,7.62,1462100.0],["2026-01-22",7.7,7.85,7.53,7.61,1409500.0],["2026-01-23",7.6,7.65,7.43,7.44,1669000.0],["2026-01-26",7.42,7.58,7.36,7.48,1093900.0],["2026-01-27",7.51,7.65,7.38,7.51,1291700.0],["2026-01-28",7.46,7.52,7.14,7.16,1644100.0],["2026-01-29",7.15,7.33,7.05,7.24,1318500.0],["2026-01-30",7.3,7.45,7.22,7.36,1491200.0],["2026-02-02",7.27,7.59,7.22,7.36,1550700.0],["2026-02-03",7.37,7.56,7.27,7.34,1330500.0],["2026-02-04",7.4,7.42,6.97,7.08,1559200.0],["2026-02-05",7.01,7.21,6.84,6.91,1357500.0],["2026-02-06",7.0,7.1,6.93,7.01,983100.0],["2026-02-09",7.0,7.06,6.86,6.96,1043900.0],["2026-02-10",7.03,7.22,6.9,7.22,1301400.0],["2026-02-11",7.22,7.26,6.87,6.91,1309100.0],["2026-02-12",6.95,7.02,6.78,6.91,1219900.0],["2026-02-13",6.94,7.1,6.8,6.82,985500.0],["2026-02-17",6.85,7.03,6.8,6.91,956600.0],["2026-02-18",6.84,7.07,6.8,7.03,1008300.0],["2026-02-19",6.97,7.02,6.26,6.73,5382500.0],["2026-02-20",6.69,6.77,6.51,6.61,2165000.0],["2026-02-23",6.55,6.74,6.55,6.58,1579000.0],["2026-02-24",6.59,6.69,6.57,6.68,1065600.0],["2026-02-25",6.72,6.75,6.62,6.66,1990000.0],["2026-02-26",6.7,6.77,6.44,6.74,1732500.0],["2026-02-27",6.51,6.62,5.8,6.12,5900200.0],["2026-03-02",7.08,7.12,5.91,6.02,5108500.0],["2026-03-03",5.81,6.0,5.73,5.94,3146500.0],["2026-03-04",6.03,6.14,5.86,6.07,2356400.0],["2026-03-05",6.02,6.25,6.01,6.04,2370300.0],["2026-03-06",5.95,5.96,5.7,5.81,1796800.0],["2026-03-09",5.73,5.83,5.59,5.6,2344400.0],["2026-03-10",5.6,5.87,5.54,5.82,1880700.0],["2026-03-11",5.73,5.83,5.65,5.73,1567100.0],["2026-03-12",5.62,5.68,5.38,5.48,2142400.0],["2026-03-13",5.47,5.62,5.41,5.46,1469000.0],["2026-03-16",5.65,5.65,5.41,5.49,1612700.0],["2026-03-17",5.49,5.69,5.47,5.61,1161500.0],["2026-03-18",5.56,5.57,5.37,5.43,1377900.0],["2026-03-19",5.4,5.64,5.36,5.58,1273800.0],["2026-03-20",5.58,5.61,5.4,5.44,2167500.0],["2026-03-23",5.54,5.64,5.47,5.61,2181600.0],["2026-03-24",5.54,5.54,5.25,5.29,2059100.0],["2026-03-25",5.34,5.48,5.25,5.3,2406800.0],["2026-03-26",5.26,5.66,5.26,5.57,2176600.0],["2026-03-27",5.51,5.55,5.35,5.4,1364200.0],["2026-03-30",5.32,5.64,5.29,5.6,2542000.0],["2026-03-31",5.69,5.92,5.68,5.8,2017500.0],["2026-04-01",5.89,6.1,5.86,6.04,2314700.0],["2026-04-02",5.9,6.14,5.88,6.04,1338800.0],["2026-04-06",6.04,6.15,5.97,6.05,893100.0],["2026-04-07",6.01,6.09,5.86,5.87,1661700.0],["2026-04-08",6.1,6.18,5.91,5.92,2340600.0],["2026-04-09",5.88,6.05,5.76,6.01,1604300.0],["2026-04-10",6.04,6.08,5.77,5.85,942100.0],["2026-04-13",5.83,6.03,5.78,5.97,1194700.0],["2026-04-14",5.97,6.18,5.97,6.07,1140100.0],["2026-04-15",6.08,6.22,6.05,6.2,1037700.0],["2026-04-16",6.21,6.27,6.1,6.12,1435500.0],["2026-04-17",6.26,6.41,6.17,6.37,1246100.0],["2026-04-20",6.31,6.36,6.19,6.25,1491700.0],["2026-04-21",6.25,6.29,5.87,5.89,2058100.0],["2026-04-22",5.93,6.06,5.83,6.04,1428100.0],["2026-04-23",6.04,6.07,5.9,5.95,1143000.0],["2026-04-24",5.94,6.07,5.89,6.05,1063700.0],["2026-04-27",6.04,6.18,6.02,6.12,958100.0],["2026-04-28",6.12,6.17,6.02,6.09,953300.0],["2026-04-29",6.01,6.08,5.97,6.02,1080800.0],["2026-04-30",6.02,6.22,6.02,6.13,1046200.0],["2026-05-01",6.17,6.33,6.1,6.28,1411000.0],["2026-05-04",6.2,6.4,6.19,6.34,1687400.0],["2026-05-05",6.39,6.47,6.21,6.23,1418700.0],["2026-05-06",6.29,6.44,6.16,6.37,1952100.0],["2026-05-07",6.7,7.01,6.19,6.63,5574100.0],["2026-05-08",6.57,6.64,6.32,6.53,3020200.0],["2026-05-11",6.55,6.62,6.1,6.14,2513000.0],["2026-05-12",6.14,6.34,6.1,6.26,1749600.0],["2026-05-13",6.21,6.48,6.14,6.43,1631000.0],["2026-05-14",6.41,6.46,6.28,6.38,1492200.0],["2026-05-15",6.3,6.41,6.24,6.24,1222600.0],["2026-05-18",6.25,6.27,5.97,6.01,1388300.0],["2026-05-19",6.0,6.01,5.83,5.92,1395400.0],["2026-05-20",5.93,6.25,5.91,6.23,1445200.0],["2026-05-21",6.18,6.4,6.1,6.38,1228200.0],["2026-05-22",6.38,6.44,6.12,6.19,1088100.0],["2026-05-26",6.23,6.28,6.15,6.26,972700.0],["2026-05-27",6.27,6.39,6.16,6.23,959200.0],["2026-05-28",6.22,6.39,6.17,6.32,1673100.0],["2026-05-29",6.37,6.37,6.02,6.16,1937400.0],["2026-06-01",6.13,6.19,5.98,6.07,1653000.0],["2026-06-02",6.01,6.04,5.87,6.0,1408600.0],["2026-06-03",5.99,5.99,5.81,5.89,1162700.0],["2026-06-04",5.96,6.17,5.93,6.15,2402600.0],["2026-06-05",6.17,6.26,6.1,6.18,1057400.0],["2026-06-08",6.22,6.3,6.2,6.24,864500.0],["2026-06-09",6.25,6.54,6.25,6.5,1706100.0],["2026-06-10",6.52,7.0,6.51,6.71,2199400.0],["2026-06-11",6.68,7.07,6.61,6.93,3135300.0],["2026-06-12",7.07,7.08,6.79,6.79,1635400.0],["2026-06-15",6.87,6.89,6.74,6.88,2169500.0],["2026-06-16",6.89,6.93,6.83,6.9,1471600.0],["2026-06-17",6.9,7.06,6.79,6.9,1482400.0],["2026-06-18",7.03,7.06,6.93,6.95,2398800.0],["2026-06-22",6.98,7.11,6.87,6.9,1692000.0],["2026-06-23",6.9,7.3,6.86,7.2,1978900.0],["2026-06-24",7.28,7.51,7.28,7.4,1741700.0],["2026-06-25",7.41,7.62,7.34,7.4,1916600.0],["2026-06-26",7.52,7.75,7.45,7.69,6342500.0],["2026-06-29",7.68,7.84,7.62,7.74,2575700.0],["2026-06-30",7.76,7.97,7.74,7.92,2194900.0],["2026-07-01",8.0,8.2,7.91,8.0,2727500.0],["2026-07-02",8.05,8.38,7.85,8.28,3753200.0],["2026-07-06",8.2,8.5,8.2,8.37,1914874.947924],["2026-07-07",8.42,9.02,8.42,8.94,3493568.022679],["2026-07-08",8.82,8.915,8.485,8.67,3676871.718599],["2026-07-09",8.58,8.72,8.455,8.62,2057009.290383],["2026-07-10",8.62,8.62,8.24,8.34,1528090.266039],["2026-07-13",8.345,8.345,8.05,8.16,1471679.129973],["2026-07-14",8.11,8.315,8,8.28,1204883.607057],["2026-07-15",8.26,8.715,8.18,8.7,1458156.402778],["2026-07-16",8.7,8.875,8.6501,8.69,1571578.688455],["2026-07-17",8.61,9,8.49,8.8,1610219.342158],["2026-07-20",8.8,8.9,8.59,8.6,1304709.665082],["2026-07-21",8.6,8.83,8.6,8.78,1264200.913502],["2026-07-22",8.75,8.76,8.29,8.38,2259900.103905],["2026-07-23",8.29,8.435,8.1425,8.41,2191143.294174],["2026-07-24",8.42,8.54,8.29,8.32,1174786.956805],["2026-07-27",8.4,8.465,8.2,8.21,873433.640513],["2026-07-28",8.28,8.33,8.125,8.24,810975.452052],["2026-07-29",8.23,8.485,8.23,8.38,1194527.180647],["2026-07-30",8.38,8.455,8.32,8.42,917225.709313],["2026-07-31",8.34,8.405,7.99,8.08,1623833.508593],["2026-08-03",8.135,8.171,7.865,8.13,1947111.48362],["2026-08-04",8.13,8.28,8.04,8.19,1838476.7203],["2026-08-05",8.21,8.37,8.055,8.11,1742634.219033],["2026-08-06",7.19,7.435,7.05,7.36,3723124.571267],["2026-08-07",7.43,8.02,7.43,7.93,2252618.952627],["2026-08-10",7.96,8.02,7.8,8.02,404036.663762],["2026-08-11",8,8.436,7.96,8.39,1776550.79914],["2026-08-12",8.365,8.52,8.235,8.49,1841904.960784],["2026-08-13",8.59,8.7,8.3,8.33,1851623.468154],["2026-08-14",8.33,8.67,8.25,8.6,1366214.844572]]}