{"t":"CLOV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-12",10.07,10.333,10.07,10.2,1441900.0],["2020-06-15",10.25,10.5,10.192,10.33,212300.0],["2020-06-16",11.36,11.36,10.25,10.4,410300.0],["2020-06-17",10.5,10.6,10.39,10.5,403600.0],["2020-06-18",10.4,10.77,10.35,10.6,130400.0],["2020-06-19",10.88,10.88,10.44,10.6,1283800.0],["2020-06-22",10.94,12.52,10.55,11.02,2315700.0],["2020-06-23",11.2,11.5,10.98,11.08,447800.0],["2020-06-24",11.21,11.25,10.6,10.95,365500.0],["2020-06-25",11.22,11.22,10.73,10.99,238800.0],["2020-06-26",11.27,11.27,10.56,10.94,271800.0],["2020-06-29",11.04,11.24,10.775,11.03,193100.0],["2020-06-30",11.3,11.35,10.9,11.18,739600.0],["2020-07-01",11.25,11.25,10.89,10.96,348300.0],["2020-07-02",11.25,11.25,10.79,10.85,275400.0],["2020-07-06",11.23,11.23,10.8,10.94,365800.0],["2020-07-07",11.23,11.23,10.7,10.84,286500.0],["2020-07-08",10.87,10.99,10.66,10.82,285700.0],["2020-07-09",10.98,10.99,10.73,10.99,172500.0],["2020-07-10",11.25,11.4,11.03,11.23,985700.0],["2020-07-13",11.4,11.5,10.92,11.1,521600.0],["2020-07-14",11.02,11.2,10.82,10.97,435500.0],["2020-07-15",11.1,11.2,10.97,10.99,837800.0],["2020-07-16",11.35,11.35,10.94,10.95,344900.0],["2020-07-17",11.05,11.19,10.96,11.05,364100.0],["2020-07-20",11.09,11.19,10.94,11.16,1471200.0],["2020-07-21",11.21,11.34,11.08,11.13,1933000.0],["2020-07-22",11.39,11.4,11.09,11.2,1672800.0],["2020-07-23",11.21,11.33,10.9,11.02,1235700.0],["2020-07-24",11.1,11.15,10.96,11.07,366500.0],["2020-07-27",11.2,11.61,11.04,11.07,1434900.0],["2020-07-28",11.11,11.2,10.97,11.0,631500.0],["2020-07-29",10.97,11.0,10.74,10.85,431300.0],["2020-07-30",10.9,10.9,10.57,10.65,1069500.0],["2020-07-31",10.72,10.79,10.3,10.55,1290400.0],["2020-08-03",10.75,10.75,10.38,10.6,1343200.0],["2020-08-04",10.63,10.73,10.48,10.58,220900.0],["2020-08-05",10.7,10.7,10.51,10.65,279400.0],["2020-08-06",10.64,10.7,10.55,10.6,319300.0],["2020-08-07",10.68,10.73,10.5,10.5,840900.0],["2020-08-10",10.65,10.65,10.49,10.49,686600.0],["2020-08-11",10.64,10.65,10.48,10.5,720500.0],["2020-08-12",10.55,10.59,10.49,10.51,1860300.0],["2020-08-13",10.57,10.58,10.45,10.5,859300.0],["2020-08-14",10.5,10.56,10.48,10.5,235900.0],["2020-08-17",10.5,10.65,10.5,10.57,382900.0],["2020-08-18",10.6,10.6,10.44,10.49,533300.0],["2020-08-19",10.55,10.59,10.4,10.48,488400.0],["2020-08-20",10.53,10.53,10.35,10.39,226600.0],["2020-08-21",10.5,10.5,10.35,10.5,180000.0],["2020-08-24",10.5,10.59,10.36,10.59,593800.0],["2020-08-25",10.55,10.55,10.4,10.55,512600.0],["2020-08-26",10.58,10.65,10.45,10.45,500100.0],["2020-08-27",10.55,10.55,10.36,10.42,504700.0],["2020-08-28",10.5,10.5,10.36,10.43,129700.0],["2020-08-31",10.5,10.52,10.4,10.5,1071100.0],["2020-09-01",10.53,10.62,10.48,10.56,285400.0],["2020-09-02",10.58,10.75,10.57,10.69,1404400.0],["2020-09-03",10.75,10.84,10.55,10.72,537000.0],["2020-09-04",10.84,11.12,10.65,10.95,1541400.0],["2020-09-08",10.86,11.33,10.76,11.1,1498100.0],["2020-09-09",10.88,11.14,10.85,11.1,495300.0],["2020-09-10",11.12,11.35,10.9,11.2,1292000.0],["2020-09-11",11.6,11.69,11.15,11.58,855100.0],["2020-09-14",11.74,11.83,11.521,11.75,668600.0],["2020-09-15",12.14,12.58,11.79,12.15,5531100.0],["2020-09-16",12.16,12.52,12.01,12.2,2387300.0],["2020-09-17",12.0,13.35,11.95,12.4,2133400.0],["2020-09-18",12.51,12.74,12.25,12.56,922000.0],["2020-09-21",12.71,12.78,11.7,11.93,1970900.0],["2020-09-22",11.99,12.249,11.88,12.0,1336200.0],["2020-09-23",12.18,12.2,11.5,11.66,1714200.0],["2020-09-24",11.42,11.9,11.05,11.65,1071300.0],["2020-09-25",11.59,11.99,11.55,11.98,688900.0],["2020-09-28",12.14,12.4,11.88,12.4,972800.0],["2020-09-29",12.5,13.17,12.31,13.14,1845300.0],["2020-09-30",13.02,13.22,12.35,12.46,1387000.0],["2020-10-01",12.78,12.94,12.4,12.94,771100.0],["2020-10-02",12.33,13.04,12.33,12.93,1004700.0],["2020-10-05",13.19,13.19,12.49,12.68,1209300.0],["2020-10-06",11.28,11.79,10.7,10.97,27822300.0],["2020-10-07",11.05,11.34,10.51,10.7,8075700.0],["2020-10-08",10.76,10.8,10.52,10.6,5244300.0],["2020-10-09",10.75,10.78,10.31,10.57,8507800.0],["2020-10-12",10.75,10.77,10.61,10.68,3234900.0],["2020-10-13",10.7,10.79,10.47,10.59,2289800.0],["2020-10-14",10.68,10.68,10.345,10.52,3035300.0],["2020-10-15",10.4,10.55,10.352,10.47,1751200.0],["2020-10-16",10.65,11.005,10.57,10.68,4720800.0],["2020-10-19",10.72,10.88,10.51,10.64,1402800.0],["2020-10-20",10.58,10.594,10.25,10.35,3004700.0],["2020-10-21",10.33,10.35,10.1,10.22,3893000.0],["2020-10-22",10.24,10.285,10.09,10.15,6352700.0],["2020-10-23",10.2,10.25,10.08,10.2,2620600.0],["2020-10-26",10.11,10.21,10.02,10.1,2814500.0],["2020-10-27",10.06,10.15,10.06,10.08,1278200.0],["2020-10-28",10.0,10.05,9.91,9.99,3894600.0],["2020-10-29",9.98,9.995,9.938,9.98,4225900.0],["2020-10-30",9.9,10.04,9.87,10.02,2343600.0],["2020-11-02",9.95,9.99,9.92,9.98,832600.0],["2020-11-03",9.97,10.0,9.94,9.99,680200.0],["2020-11-04",9.97,10.11,9.97,10.06,998900.0],["2020-11-05",10.05,10.14,10.0,10.08,762900.0],["2020-11-06",10.02,10.1,9.975,10.03,1112700.0],["2020-11-09",10.04,10.18,9.99,10.03,896800.0],["2020-11-10",9.96,10.035,9.95,9.98,2134200.0],["2020-11-11",9.95,9.99,9.935,9.95,1168300.0],["2020-11-12",9.96,9.98,9.92,9.94,749100.0],["2020-11-13",9.92,9.996,9.91,9.97,1897500.0],["2020-11-16",10.07,10.08,9.97,9.99,833300.0],["2020-11-17",10.04,10.05,9.97,10.0,677700.0],["2020-11-18",10.01,10.03,9.96,9.98,757000.0],["2020-11-19",10.0,10.01,9.96,9.99,925000.0],["2020-11-20",10.0,10.17,9.97,10.04,3836600.0],["2020-11-23",10.06,10.06,9.96,10.01,1918000.0],["2020-11-24",10.02,10.03,9.98,10.01,4499600.0],["2020-11-25",10.03,10.35,10.01,10.29,5184000.0],["2020-11-27",10.32,10.5,10.26,10.27,3456700.0],["2020-11-30",10.44,10.48,10.22,10.39,3171200.0],["2020-12-01",10.41,10.41,10.22,10.26,2087300.0],["2020-12-02",10.25,10.345,10.15,10.25,1223900.0],["2020-12-03",10.33,10.33,10.21,10.25,1347200.0],["2020-12-04",10.3,10.74,10.23,10.51,7121400.0],["2020-12-07",10.74,11.04,10.56,10.94,17597000.0],["2020-12-08",11.45,11.5,11.045,11.18,19322400.0],["2020-12-09",11.47,11.76,10.85,11.27,14610300.0],["2020-12-10",11.42,11.8,11.27,11.5,10395600.0],["2020-12-11",11.52,11.67,11.07,11.36,6535800.0],["2020-12-14",11.55,11.55,11.12,11.23,7926300.0],["2020-12-15",11.5,11.51,11.05,11.05,7250300.0],["2020-12-16",10.99,11.1,10.7,10.88,7232100.0],["2020-12-17",10.84,11.03,10.56,11.02,7773400.0],["2020-12-18",11.24,12.36,11.07,12.08,19455300.0],["2020-12-21",12.59,13.95,12.13,13.25,19575300.0],["2020-12-22",13.69,14.17,12.56,13.45,15044600.0],["2020-12-23",13.9,15.14,13.61,14.02,15546500.0],["2020-12-24",14.46,15.345,14.26,14.9,10841000.0],["2020-12-28",16.76,17.2,15.74,17.07,19509500.0],["2020-12-29",16.52,16.88,15.35,16.24,14976400.0],["2020-12-30",15.81,16.97,15.79,16.0,8843800.0],["2020-12-31",16.14,16.814,15.52,16.77,8701300.0],["2021-01-04",17.4,17.45,14.16,15.61,21001700.0],["2021-01-05",15.41,16.0,14.81,15.09,13198800.0],["2021-01-06",15.39,16.47,14.15,14.53,26843600.0],["2021-01-07",15.215,16.33,14.75,16.02,20563800.0],["2021-01-08",15.3,17.24,14.55,15.9,15380000.0],["2021-01-11",15.931,15.931,14.75,14.98,13793300.0],["2021-01-12",14.86,15.45,14.27,14.62,15606600.0],["2021-01-13",14.56,14.77,13.8,14.0,13886000.0],["2021-01-14",14.15,14.52,13.57,14.01,13765600.0],["2021-01-15",13.87,14.18,13.1,13.24,13851400.0],["2021-01-19",13.69,14.28,13.271,13.75,13329600.0],["2021-01-20",13.89,14.33,13.61,13.73,9519200.0],["2021-01-21",13.785,13.93,13.33,13.59,7794600.0],["2021-01-22",13.45,14.14,13.21,13.55,11562000.0],["2021-01-25",14.26,14.95,13.61,13.93,16187000.0],["2021-01-26",14.01,15.88,13.85,15.76,25700200.0],["2021-01-27",15.4,16.84,13.95,14.25,22931100.0],["2021-01-28",14.78,15.45,13.5,14.07,17912600.0],["2021-01-29",14.05,14.7,13.6,13.95,12310600.0],["2021-02-01",14.13,14.4,13.5,13.81,10178500.0],["2021-02-02",14.37,14.4,13.91,13.97,11088900.0],["2021-02-03",14.07,14.248,13.83,13.95,8780100.0],["2021-02-04",12.24,13.1,11.86,12.23,69155500.0],["2021-02-05",12.53,13.07,11.3,12.93,66575300.0],["2021-02-08",13.04,13.13,12.165,12.37,34018200.0],["2021-02-09",12.62,13.7,12.4,13.16,30417300.0],["2021-02-10",13.18,13.25,12.34,12.5,17265800.0],["2021-02-11",12.38,12.48,11.76,12.01,14699000.0],["2021-02-12",11.925,12.39,11.75,12.08,9652800.0],["2021-02-16",12.2,12.23,11.4,11.49,18245000.0],["2021-02-17",11.13,11.54,11.05,11.32,13279700.0],["2021-02-18",11.11,11.241,10.51,10.83,15000000.0],["2021-02-19",10.8,11.31,10.55,10.98,16930800.0],["2021-02-22",11.0,11.67,10.98,11.08,13030900.0],["2021-02-23",10.62,10.88,9.68,10.13,18013200.0],["2021-02-24",10.157,10.49,10.05,10.34,8457300.0],["2021-02-25",10.3,10.57,9.56,9.71,15351700.0],["2021-02-26",9.92,10.0,9.16,9.4,16535900.0],["2021-03-01",9.97,10.82,9.81,10.37,19560700.0],["2021-03-02",9.85,9.85,9.0,9.04,31920200.0],["2021-03-03",8.99,9.28,8.02,8.29,25552400.0],["2021-03-04",8.08,8.27,6.93,7.29,29250600.0],["2021-03-05",7.62,7.96,6.31,7.84,27624300.0],["2021-03-08",7.907,8.12,7.3,7.35,14706600.0],["2021-03-09",7.56,8.38,7.429,8.19,13962900.0],["2021-03-10",8.3,8.6,8.0,8.11,13634700.0],["2021-03-11",8.36,8.84,8.3,8.67,9389800.0],["2021-03-12",8.41,8.95,8.22,8.91,6492900.0],["2021-03-15",8.9,9.08,8.47,8.875,9329400.0],["2021-03-16",8.87,9.07,8.415,8.61,8385100.0],["2021-03-17",8.26,8.875,8.25,8.75,13208400.0],["2021-03-18",8.63,8.87,8.28,8.47,12319200.0],["2021-03-19",8.56,8.83,8.23,8.51,19825200.0],["2021-03-22",8.44,8.845,8.36,8.79,10363600.0],["2021-03-23",8.59,8.72,8.11,8.27,12386900.0],["2021-03-24",8.19,8.25,7.64,7.67,8895300.0],["2021-03-25",7.302,7.935,7.01,7.82,8926300.0],["2021-03-26",7.74,7.86,7.25,7.59,5656000.0],["2021-03-29",7.39,7.56,7.16,7.34,4552900.0],["2021-03-30",7.24,7.3,6.895,7.19,5227000.0],["2021-03-31",7.3,7.64,7.23,7.56,4816500.0],["2021-04-01",7.63,7.69,7.321,7.38,4261000.0],["2021-04-05",7.52,7.585,7.271,7.5,3472300.0],["2021-04-06",7.49,7.84,7.43,7.61,3911200.0],["2021-04-07",7.61,7.66,7.29,7.35,3555200.0],["2021-04-08",7.35,9.23,7.12,8.85,76990700.0],["2021-04-09",8.48,8.73,8.04,8.21,28369100.0],["2021-04-12",8.08,8.14,7.61,7.82,10003600.0],["2021-04-13",7.74,8.0,7.63,7.81,4714700.0],["2021-04-14",7.87,7.87,7.41,7.42,4996100.0],["2021-04-15",7.57,7.69,7.11,7.35,5824400.0],["2021-04-16",7.36,10.03,7.23,8.82,249097800.0],["2021-04-19",9.62,10.57,9.17,9.67,236758200.0],["2021-04-20",9.41,9.42,8.36,8.62,41659000.0],["2021-04-21",8.52,9.29,8.07,9.05,23876800.0],["2021-04-22",9.079,9.42,8.48,8.5,12717000.0],["2021-04-23",8.55,9.3,8.51,8.77,12228800.0],["2021-04-26",8.98,9.45,8.84,9.22,12273100.0],["2021-04-27",9.31,9.67,9.02,9.24,8484600.0],["2021-04-28",9.46,11.23,9.36,10.5,86442400.0],["2021-04-29",11.24,11.77,9.91,10.17,68334900.0],["2021-04-30",9.88,10.47,9.72,9.85,17439400.0],["2021-05-03",10.19,10.58,9.21,9.29,15999100.0],["2021-05-04",9.255,9.35,8.55,9.06,10100100.0],["2021-05-05",9.08,9.13,8.715,8.84,6653600.0],["2021-05-06",8.711,8.79,8.13,8.23,8476000.0],["2021-05-07",8.39,8.915,8.25,8.62,6507400.0],["2021-05-10",8.75,8.755,8.185,8.26,6204000.0],["2021-05-11",7.66,8.235,7.54,8.13,8188700.0],["2021-05-12",7.97,8.245,7.713,7.78,7664000.0],["2021-05-13",7.92,7.95,7.08,7.26,9648800.0],["2021-05-14",7.352,7.685,7.185,7.47,7968600.0],["2021-05-17",7.59,7.93,6.59,6.82,38562000.0],["2021-05-18",6.77,7.2,6.6,6.97,16185700.0],["2021-05-19",6.74,6.91,6.519,6.84,9210400.0],["2021-05-20",6.87,7.18,6.76,7.13,9340400.0],["2021-05-21",7.128,7.3,6.92,6.93,7435600.0],["2021-05-24",6.92,7.04,6.82,6.92,5711100.0],["2021-05-25",6.96,7.23,6.92,7.02,5745100.0],["2021-05-26",7.08,7.55,6.975,7.33,8083000.0],["2021-05-27",7.4,8.1,7.12,7.83,31641300.0],["2021-05-28",8.06,8.2,7.51,7.64,13836200.0],["2021-06-01",7.65,7.97,7.57,7.73,8800200.0],["2021-06-02",7.79,8.89,7.66,8.74,34883700.0],["2021-06-03",10.01,10.46,8.55,8.94,48726800.0],["2021-06-04",9.169,9.48,8.97,9.0,16049900.0],["2021-06-07",9.465,12.0,9.35,11.92,125343900.0],["2021-06-08",16.635,24.93,16.32,22.15,735483700.0],["2021-06-09",28.0,28.85,16.8,16.92,371777100.0],["2021-06-10",18.09,18.11,13.91,14.34,155520600.0],["2021-06-11",14.6,16.26,13.43,15.03,142806000.0],["2021-06-14",14.65,16.05,13.6,14.66,96497900.0],["2021-06-15",14.52,15.47,13.68,13.77,53251700.0],["2021-06-16",13.57,13.73,12.5,12.95,40173200.0],["2021-06-17",12.96,13.62,12.5,12.56,30706000.0],["2021-06-18",12.714,13.45,12.02,12.04,34165300.0],["2021-06-21",12.171,12.25,11.16,11.24,32480200.0],["2021-06-22",11.79,13.95,11.61,12.63,154157500.0],["2021-06-23",13.95,14.54,13.11,13.83,152247800.0],["2021-06-24",14.99,15.1,13.512,13.79,101689000.0],["2021-06-25",13.43,13.78,12.77,12.97,50810200.0],["2021-06-28",13.05,13.385,12.6,12.8,36178100.0],["2021-06-29",12.71,14.44,12.54,13.36,73090600.0],["2021-06-30",13.6,14.17,13.17,13.32,34028200.0],["2021-07-01",13.21,13.25,12.26,12.33,24126400.0],["2021-07-02",12.164,12.2,11.3,11.71,30831600.0],["2021-07-06",11.11,11.16,9.96,10.0,76125000.0],["2021-07-07",10.47,10.47,9.61,9.72,35594800.0],["2021-07-08",9.38,9.669,9.19,9.36,30389500.0],["2021-07-09",9.57,9.61,9.13,9.27,28691800.0],["2021-07-12",9.15,10.0,8.86,9.68,49812000.0],["2021-07-13",9.41,9.516,8.77,8.91,39649500.0],["2021-07-14",8.945,9.25,8.57,8.68,26250100.0],["2021-07-15",8.3,8.73,7.95,8.26,29125800.0],["2021-07-16",8.4,8.52,8.11,8.2,17391800.0],["2021-07-19",7.87,8.38,7.67,8.3,20086800.0],["2021-07-20",8.2,8.5,7.92,8.35,24279400.0],["2021-07-21",8.403,9.09,8.32,8.88,30192500.0],["2021-07-22",9.45,9.45,8.4,8.62,44877800.0],["2021-07-23",8.35,8.44,7.97,8.05,28133900.0],["2021-07-26",8.043,8.52,7.922,8.2,19174100.0],["2021-07-27",8.056,8.25,7.84,8.05,14958400.0],["2021-07-28",8.07,8.43,7.97,8.32,16262700.0],["2021-07-29",8.29,8.46,8.14,8.22,9345900.0],["2021-07-30",8.11,8.32,8.03,8.07,7460600.0],["2021-08-02",8.133,8.5,7.98,8.15,19707900.0],["2021-08-03",8.3,8.59,8.03,8.12,17597200.0],["2021-08-04",8.15,8.16,7.88,7.92,12343500.0],["2021-08-05",7.939,8.2,7.85,8.13,10743200.0],["2021-08-06",8.05,8.15,7.98,8.07,7400900.0],["2021-08-09",8.15,8.84,8.082,8.81,25819600.0],["2021-08-10",9.11,9.23,8.15,8.41,30104400.0],["2021-08-11",8.41,8.429,8.015,8.13,33452500.0],["2021-08-12",9.52,9.65,8.58,9.01,146920100.0],["2021-08-13",8.74,8.9,8.2,8.22,39432500.0],["2021-08-16",8.29,8.57,7.93,8.49,25267600.0],["2021-08-17",8.32,8.53,8.01,8.17,21117900.0],["2021-08-18",8.21,8.24,8.01,8.05,13664400.0],["2021-08-19",7.98,8.075,7.41,7.56,27607500.0],["2021-08-20",7.66,7.88,7.56,7.75,17207100.0],["2021-08-23",7.81,8.24,7.691,8.12,16209300.0],["2021-08-24",8.15,9.1,8.075,8.92,37674700.0],["2021-08-25",8.775,9.11,8.545,8.73,26763800.0],["2021-08-26",8.57,8.889,8.43,8.49,16055500.0],["2021-08-27",8.458,8.73,8.341,8.61,13641400.0],["2021-08-30",8.58,8.66,8.27,8.48,14454600.0],["2021-08-31",8.36,8.69,8.31,8.58,13485800.0],["2021-09-01",8.5,8.65,8.42,8.47,12606800.0],["2021-09-02",8.47,9.09,8.43,8.87,26022200.0],["2021-09-03",9.16,9.46,8.62,8.84,29540200.0],["2021-09-07",9.01,11.13,9.01,10.8,175897200.0],["2021-09-08",10.36,10.4,9.2,9.45,78017600.0],["2021-09-09",9.59,10.17,9.3,9.31,50046000.0],["2021-09-10",9.09,9.33,8.56,8.59,28651600.0],["2021-09-13",8.65,8.705,8.291,8.37,17992900.0],["2021-09-14",8.4,8.76,8.22,8.3,15292200.0],["2021-09-15",8.29,8.41,8.09,8.17,18114100.0],["2021-09-16",8.3,8.62,8.07,8.14,29421400.0],["2021-09-17",8.17,8.32,8.022,8.31,22348900.0],["2021-09-20",7.99,8.2,7.735,7.85,21838600.0],["2021-09-21",7.895,7.94,7.72,7.77,15609200.0],["2021-09-22",7.99,8.13,7.78,7.88,21247100.0],["2021-09-23",7.93,8.02,7.78,7.9,15935600.0],["2021-09-24",7.853,7.96,7.64,7.73,15483000.0],["2021-09-27",7.72,8.2,7.57,8.1,20768600.0],["2021-09-28",7.96,8.03,7.61,7.86,20970000.0],["2021-09-29",7.764,7.81,7.36,7.4,18340300.0],["2021-09-30",7.42,7.55,7.23,7.39,11987600.0],["2021-10-01",7.51,7.53,7.25,7.47,11086700.0],["2021-10-04",7.45,7.45,7.09,7.14,10609300.0],["2021-10-05",7.128,7.39,7.09,7.24,7558800.0],["2021-10-06",7.124,7.38,7.072,7.36,6988700.0],["2021-10-07",7.4,7.57,7.3,7.4,7427300.0],["2021-10-08",7.41,8.08,7.32,7.85,30401100.0],["2021-10-11",7.89,8.28,7.89,8.06,17759200.0],["2021-10-12",7.99,8.22,7.8,8.02,11267800.0],["2021-10-13",8.01,8.065,7.85,8.05,7636500.0],["2021-10-14",7.97,8.58,7.95,8.12,18767900.0],["2021-10-15",8.14,8.14,7.83,7.91,8917100.0],["2021-10-18",7.89,8.05,7.75,7.89,6289500.0],["2021-10-19",7.92,8.13,7.7,7.92,15199500.0],["2021-10-20",7.87,8.21,7.83,7.84,13270900.0],["2021-10-21",7.876,8.04,7.83,7.86,9076600.0],["2021-10-22",7.76,7.768,7.37,7.5,15340600.0],["2021-10-25",7.45,7.595,7.42,7.55,7882500.0],["2021-10-26",7.55,7.645,7.361,7.38,8504800.0],["2021-10-27",7.39,7.51,7.265,7.27,6455400.0],["2021-10-28",7.3,7.63,7.23,7.61,8296200.0],["2021-10-29",7.56,7.7,7.41,7.5,6321500.0],["2021-11-01",7.52,7.84,7.49,7.82,9541000.0],["2021-11-02",7.82,7.83,7.43,7.6,9536300.0],["2021-11-03",7.558,7.97,7.54,7.82,10598700.0],["2021-11-04",7.81,7.83,7.62,7.69,5962000.0],["2021-11-05",7.657,7.955,7.53,7.87,12705700.0],["2021-11-08",7.94,8.17,7.83,8.03,18303900.0],["2021-11-09",7.79,7.96,7.37,7.53,17530400.0],["2021-11-10",7.445,7.46,7.07,7.18,17469300.0],["2021-11-11",7.22,7.27,7.1,7.15,8573800.0],["2021-11-12",7.21,7.28,7.11,7.16,8446500.0],["2021-11-15",7.28,7.68,7.25,7.56,26775300.0],["2021-11-16",6.96,7.16,6.65,6.94,32314700.0],["2021-11-17",6.91,7.0,6.35,6.43,31696400.0],["2021-11-18",5.81,5.83,5.54,5.61,73251600.0],["2021-11-19",5.72,5.87,5.67,5.75,29987700.0],["2021-11-22",5.78,5.78,5.39,5.43,24029100.0],["2021-11-23",5.41,5.508,5.15,5.3,22225000.0],["2021-11-24",5.31,5.48,5.23,5.36,10886300.0],["2021-11-26",5.28,5.57,5.28,5.41,12157400.0],["2021-11-29",5.46,5.49,5.05,5.08,25122700.0],["2021-11-30",5.0,5.08,4.71,4.96,34301900.0],["2021-12-01",4.96,5.02,4.46,4.47,23953900.0],["2021-12-02",4.48,4.63,4.31,4.5,19899000.0],["2021-12-03",4.561,4.561,4.15,4.3,21381600.0],["2021-12-06",4.17,4.44,3.92,4.33,18304200.0],["2021-12-07",4.43,4.8,4.42,4.6,16235100.0],["2021-12-08",4.55,4.75,4.45,4.65,9251000.0],["2021-12-09",4.671,4.721,4.41,4.45,6417300.0],["2021-12-10",4.54,4.58,4.35,4.42,6834000.0],["2021-12-13",4.34,4.42,4.125,4.24,10658400.0],["2021-12-14",4.095,4.19,3.97,4.04,13869700.0],["2021-12-15",4.01,4.19,3.76,4.13,19505800.0],["2021-12-16",4.18,4.22,3.97,3.98,9807100.0],["2021-12-17",3.94,4.305,3.81,4.19,15592600.0],["2021-12-20",4.06,4.11,3.89,3.97,10958500.0],["2021-12-21",4.02,4.13,3.99,4.1,10732300.0],["2021-12-22",4.083,4.219,4.04,4.09,7689900.0],["2021-12-23",4.08,4.23,4.05,4.2,8830600.0],["2021-12-27",4.16,4.19,4.025,4.05,7262200.0],["2021-12-28",4.017,4.11,3.835,3.89,10949100.0],["2021-12-29",3.85,3.88,3.712,3.74,8646500.0],["2021-12-30",3.7,4.0,3.68,3.84,15267700.0],["2021-12-31",3.826,3.91,3.685,3.72,14534600.0],["2022-01-03",3.78,4.11,3.75,4.05,10641900.0],["2022-01-04",4.01,4.06,3.79,3.88,9680200.0],["2022-01-05",3.86,3.935,3.573,3.58,10970300.0],["2022-01-06",3.6,3.605,3.28,3.35,18314100.0],["2022-01-07",3.31,3.39,3.13,3.16,22506100.0],["2022-01-10",3.18,3.21,2.99,3.21,18820500.0],["2022-01-11",3.164,3.37,3.15,3.31,12243400.0],["2022-01-12",3.35,3.385,3.15,3.17,11042800.0],["2022-01-13",3.17,3.19,3.05,3.07,8710100.0],["2022-01-14",3.005,3.12,2.925,3.11,13866100.0],["2022-01-18",3.01,3.045,2.87,2.88,12376100.0],["2022-01-19",2.87,2.92,2.762,2.78,11093800.0],["2022-01-20",2.83,3.045,2.8,2.8,11362400.0],["2022-01-21",2.82,2.847,2.51,2.53,20246200.0],["2022-01-24",2.365,2.55,2.16,2.53,22540500.0],["2022-01-25",2.42,2.52,2.36,2.42,9491500.0],["2022-01-26",2.49,2.55,2.325,2.36,13886300.0],["2022-01-27",2.4,2.42,2.23,2.25,11322300.0],["2022-01-28",2.21,2.36,2.17,2.31,9452500.0],["2022-01-31",2.32,2.6,2.32,2.58,10502000.0],["2022-02-01",2.63,2.79,2.55,2.79,12823700.0],["2022-02-02",3.03,3.06,2.635,2.75,24255500.0],["2022-02-03",2.68,2.75,2.535,2.55,19900600.0],["2022-02-04",2.6,2.69,2.51,2.65,10306300.0],["2022-02-07",2.64,2.758,2.61,2.62,8398200.0],["2022-02-08",2.62,2.785,2.56,2.76,11796000.0],["2022-02-09",2.798,2.89,2.77,2.86,9840600.0],["2022-02-10",2.675,2.9,2.67,2.71,11812200.0],["2022-02-11",2.7,2.795,2.56,2.6,8425400.0],["2022-02-14",2.59,2.67,2.41,2.43,11803200.0],["2022-02-15",2.51,2.61,2.47,2.56,13880800.0],["2022-02-16",2.537,2.569,2.4,2.46,14786600.0],["2022-02-17",2.41,2.43,2.12,2.18,24191600.0],["2022-02-18",2.2,2.21,2.08,2.11,15097700.0],["2022-02-22",2.03,2.15,2.0,2.04,13617100.0],["2022-02-23",2.11,2.11,1.95,2.01,33918400.0],["2022-02-24",2.12,2.47,2.08,2.45,47203700.0],["2022-02-25",2.4,2.63,2.4,2.52,29184600.0],["2022-02-28",2.5,2.81,2.5,2.72,21029000.0],["2022-03-01",2.75,2.8,2.61,2.71,11328700.0],["2022-03-02",2.71,2.74,2.56,2.67,8685300.0],["2022-03-03",2.62,2.65,2.34,2.36,14883100.0],["2022-03-04",2.32,2.36,2.19,2.2,10823900.0],["2022-03-07",2.56,2.81,2.48,2.6,48239800.0],["2022-03-08",2.57,3.2,2.444,2.99,43854600.0],["2022-03-09",3.03,3.27,3.01,3.14,25952500.0],["2022-03-10",3.1,3.2,3.01,3.12,13454200.0],["2022-03-11",3.2,3.26,3.01,3.09,12245600.0],["2022-03-14",3.04,3.06,2.65,2.66,16324700.0],["2022-03-15",2.76,2.89,2.67,2.88,9877500.0],["2022-03-16",2.93,3.17,2.9,3.13,17512700.0],["2022-03-17",3.08,3.25,3.04,3.2,11102900.0],["2022-03-18",3.17,3.5,3.16,3.5,18147400.0],["2022-03-21",3.48,3.62,3.37,3.43,11579800.0],["2022-03-22",3.47,3.68,3.4,3.55,11820100.0],["2022-03-23",3.52,3.85,3.48,3.74,17294200.0],["2022-03-24",3.82,3.82,3.5,3.61,13830100.0],["2022-03-25",3.58,3.595,3.45,3.52,7500200.0],["2022-03-28",3.52,3.65,3.335,3.61,10845100.0],["2022-03-29",3.68,3.768,3.54,3.76,9835900.0],["2022-03-30",3.71,3.9,3.59,3.65,9277200.0],["2022-03-31",3.63,3.65,3.48,3.55,7560800.0],["2022-04-01",3.55,3.61,3.48,3.53,5721500.0],["2022-04-04",3.57,3.7,3.51,3.65,7774100.0],["2022-04-05",3.62,3.65,3.41,3.46,7589800.0],["2022-04-06",3.4,3.435,3.26,3.36,6738600.0],["2022-04-07",3.33,3.365,3.1,3.24,8683900.0],["2022-04-08",3.25,3.25,3.11,3.14,4226200.0],["2022-04-11",3.04,3.19,2.995,3.09,5723600.0],["2022-04-12",3.09,3.27,3.02,3.06,5688400.0],["2022-04-13",3.04,3.23,3.01,3.15,5531400.0],["2022-04-14",3.15,3.18,3.07,3.11,5104100.0],["2022-04-18",3.05,3.1,2.87,2.91,8267800.0],["2022-04-19",2.9,3.135,2.88,3.03,5063800.0],["2022-04-20",3.06,3.11,2.95,3.04,5290900.0],["2022-04-21",3.06,3.14,2.85,2.88,6815900.0],["2022-04-22",2.85,2.955,2.7,2.77,6732900.0],["2022-04-25",2.68,2.91,2.67,2.89,6183200.0],["2022-04-26",2.86,2.88,2.68,2.68,5099100.0],["2022-04-27",2.67,2.77,2.6,2.61,5759300.0],["2022-04-28",2.65,2.75,2.51,2.71,6887800.0],["2022-04-29",2.66,2.82,2.66,2.69,4803000.0],["2022-05-02",2.67,2.826,2.655,2.82,6599100.0],["2022-05-03",2.81,2.88,2.713,2.78,4710100.0],["2022-05-04",2.78,2.94,2.595,2.93,8561900.0],["2022-05-05",2.84,2.92,2.77,2.83,5129900.0],["2022-05-06",2.77,2.81,2.61,2.69,8062400.0],["2022-05-09",2.62,2.62,2.41,2.41,13758200.0],["2022-05-10",2.76,2.89,2.3,2.37,21326400.0],["2022-05-11",2.31,2.45,2.11,2.13,16003500.0],["2022-05-12",2.07,2.3,1.99,2.29,18665800.0],["2022-05-13",2.37,2.64,2.37,2.61,12073000.0],["2022-05-16",2.57,2.73,2.55,2.59,7883400.0],["2022-05-17",2.67,2.8,2.635,2.79,6861000.0],["2022-05-18",2.65,2.88,2.65,2.72,9119900.0],["2022-05-19",2.66,2.875,2.66,2.78,8574700.0],["2022-05-20",2.79,2.88,2.635,2.74,10860500.0],["2022-05-23",2.76,2.83,2.56,2.75,7453500.0],["2022-05-24",2.69,2.7,2.53,2.57,6215800.0],["2022-05-25",2.56,2.62,2.495,2.56,6657700.0],["2022-05-26",2.56,2.84,2.53,2.66,8084100.0],["2022-05-27",2.69,2.81,2.67,2.71,7433600.0],["2022-05-31",2.68,2.745,2.61,2.67,8557600.0],["2022-06-01",2.67,2.725,2.435,2.44,13678400.0],["2022-06-02",2.44,2.58,2.4,2.53,10665800.0],["2022-06-03",2.5,2.59,2.45,2.51,5859100.0],["2022-06-06",2.57,2.7,2.51,2.52,8327000.0],["2022-06-07",2.5,2.54,2.4,2.54,10840000.0],["2022-06-08",2.5,2.66,2.5,2.55,6598600.0],["2022-06-09",2.51,2.53,2.33,2.34,9878300.0],["2022-06-10",2.32,2.34,2.18,2.24,9339100.0],["2022-06-13",2.14,2.155,2.03,2.05,9119400.0],["2022-06-14",2.08,2.14,1.985,2.1,6643300.0],["2022-06-15",2.11,2.26,2.11,2.23,8385300.0],["2022-06-16",2.11,2.185,2.071,2.12,8025000.0],["2022-06-17",2.15,2.28,2.14,2.22,16934300.0],["2022-06-21",2.24,2.33,2.22,2.23,8657200.0],["2022-06-22",2.17,2.31,2.17,2.23,8483600.0],["2022-06-23",2.25,2.36,2.23,2.33,10663300.0],["2022-06-24",2.37,2.385,2.21,2.23,55472800.0],["2022-06-27",2.24,2.41,2.22,2.41,11677900.0],["2022-06-28",2.4,2.45,2.24,2.25,8366200.0],["2022-06-29",2.24,2.26,2.085,2.17,10597300.0],["2022-06-30",2.11,2.165,2.06,2.14,7873900.0],["2022-07-01",2.14,2.25,2.13,2.25,6389200.0],["2022-07-05",2.18,2.42,2.16,2.42,7674900.0],["2022-07-06",2.39,2.51,2.39,2.47,6554500.0],["2022-07-07",2.47,2.63,2.455,2.59,8856300.0],["2022-07-08",2.55,2.66,2.53,2.65,6489800.0],["2022-07-11",2.61,2.625,2.49,2.49,6213000.0],["2022-07-12",2.49,2.555,2.42,2.5,5541900.0],["2022-07-13",2.44,2.55,2.41,2.5,3402900.0],["2022-07-14",2.48,2.5,2.39,2.44,4226700.0],["2022-07-15",2.48,2.49,2.37,2.49,5199400.0],["2022-07-18",2.51,2.64,2.47,2.47,5876000.0],["2022-07-19",2.54,2.64,2.494,2.62,6078300.0],["2022-07-20",2.62,2.72,2.6,2.69,7018600.0],["2022-07-21",2.67,2.8,2.66,2.8,5319500.0],["2022-07-22",2.78,2.8,2.61,2.65,4445400.0],["2022-07-25",2.65,2.658,2.571,2.6,2500400.0],["2022-07-26",2.57,2.59,2.51,2.53,2153700.0],["2022-07-27",2.6,2.67,2.55,2.67,3083500.0],["2022-07-28",2.68,2.76,2.63,2.76,4946500.0],["2022-07-29",2.7,2.8,2.7,2.8,4300400.0],["2022-08-01",2.76,2.95,2.732,2.92,6209500.0],["2022-08-02",2.87,3.12,2.87,3.1,9283300.0],["2022-08-03",3.14,3.24,3.07,3.08,7411000.0],["2022-08-04",3.07,3.08,2.95,2.97,6833500.0],["2022-08-05",2.93,3.265,2.86,3.26,10441700.0],["2022-08-08",3.3,3.55,3.29,3.4,18618700.0],["2022-08-09",2.92,2.92,2.75,2.79,15744000.0],["2022-08-10",2.88,3.07,2.78,3.07,10407800.0],["2022-08-11",3.03,3.5,3.02,3.11,15416300.0],["2022-08-12",3.14,3.32,3.07,3.3,8898100.0],["2022-08-15",3.25,3.32,3.16,3.25,7085500.0],["2022-08-16",3.22,3.37,3.06,3.21,9865500.0],["2022-08-17",3.16,3.235,3.08,3.18,8162600.0],["2022-08-18",3.18,3.23,3.08,3.14,8420800.0],["2022-08-19",3.08,3.1,2.89,2.93,7945500.0],["2022-08-22",2.82,3.05,2.78,2.93,8485200.0],["2022-08-23",2.95,3.02,2.865,2.87,4721600.0],["2022-08-24",2.88,2.99,2.87,2.93,3779600.0],["2022-08-25",2.95,3.04,2.935,3.03,4412500.0],["2022-08-26",3.02,3.04,2.83,2.85,5629000.0],["2022-08-29",2.8,2.887,2.74,2.75,5270500.0],["2022-08-30",2.77,2.78,2.63,2.66,4805700.0],["2022-08-31",2.66,2.725,2.56,2.61,4569600.0],["2022-09-01",2.55,2.57,2.42,2.5,6359300.0],["2022-09-02",2.56,2.564,2.4,2.41,5371800.0],["2022-09-06",2.39,2.42,2.33,2.36,5441700.0],["2022-09-07",2.37,2.5,2.35,2.49,4704700.0],["2022-09-08",2.42,2.535,2.41,2.53,4723100.0],["2022-09-09",2.54,2.64,2.525,2.62,4839800.0],["2022-09-12",2.65,2.66,2.55,2.58,4638900.0],["2022-09-13",2.46,2.486,2.38,2.42,5763200.0],["2022-09-14",2.44,2.44,2.3,2.36,6179500.0],["2022-09-15",2.33,2.45,2.32,2.33,5653400.0],["2022-09-16",2.3,2.3,2.18,2.23,7628700.0],["2022-09-19",2.19,2.235,2.145,2.19,4389800.0],["2022-09-20",2.17,2.265,2.12,2.15,6876600.0],["2022-09-21",2.16,2.225,2.1,2.1,6169700.0],["2022-09-22",2.1,2.105,2.02,2.05,7154000.0],["2022-09-23",2.01,2.055,1.98,2.02,8510900.0],["2022-09-26",2.01,2.1,1.98,1.99,5759000.0],["2022-09-27",2.03,2.09,1.98,2.02,6570700.0],["2022-09-28",2.02,2.055,1.92,2.05,10801000.0],["2022-09-29",2.02,2.03,1.79,1.8,13181100.0],["2022-09-30",1.8,1.8,1.69,1.7,12370800.0],["2022-10-03",1.7,1.77,1.55,1.76,12378300.0],["2022-10-04",1.79,1.91,1.79,1.86,10818900.0],["2022-10-05",1.83,1.855,1.67,1.73,16053800.0],["2022-10-06",1.73,1.78,1.67,1.7,5843200.0],["2022-10-07",1.68,1.68,1.57,1.57,6168600.0],["2022-10-10",1.58,1.615,1.53,1.56,5431900.0],["2022-10-11",1.56,1.71,1.5,1.66,8746400.0],["2022-10-12",1.64,1.64,1.55,1.58,6905200.0],["2022-10-13",1.5,1.63,1.49,1.61,7232300.0],["2022-10-14",1.64,1.665,1.5,1.51,6551700.0],["2022-10-17",1.55,1.66,1.54,1.58,9493600.0],["2022-10-18",1.62,1.66,1.52,1.54,10123500.0],["2022-10-19",1.52,1.54,1.44,1.45,9087700.0],["2022-10-20",1.45,1.52,1.42,1.43,7416100.0],["2022-10-21",1.42,1.47,1.37,1.46,7802100.0],["2022-10-24",1.47,1.47,1.37,1.44,5461200.0],["2022-10-25",1.45,1.59,1.44,1.59,6928000.0],["2022-10-26",1.57,1.68,1.55,1.56,6964000.0],["2022-10-27",1.57,1.59,1.5,1.51,5567000.0],["2022-10-28",1.52,1.58,1.49,1.57,3709300.0],["2022-10-31",1.57,1.6,1.525,1.58,5542100.0],["2022-11-01",1.63,1.69,1.58,1.59,5893900.0],["2022-11-02",1.59,1.6,1.48,1.48,9025100.0],["2022-11-03",1.47,1.49,1.41,1.42,6011400.0],["2022-11-04",1.46,1.47,1.34,1.37,12252600.0],["2022-11-07",1.38,1.39,1.28,1.36,13731400.0],["2022-11-08",1.37,1.4,1.265,1.29,16458000.0],["2022-11-09",1.29,1.3,1.22,1.23,8567500.0],["2022-11-10",1.32,1.45,1.28,1.4,12566600.0],["2022-11-11",1.4,1.53,1.37,1.53,10766200.0],["2022-11-14",1.5,1.54,1.47,1.48,6271700.0],["2022-11-15",1.55,1.56,1.45,1.47,7039300.0],["2022-11-16",1.45,1.495,1.36,1.37,6142700.0],["2022-11-17",1.33,1.34,1.26,1.28,7604300.0],["2022-11-18",1.32,1.34,1.27,1.33,5519400.0],["2022-11-21",1.3,1.32,1.21,1.24,6831500.0],["2022-11-22",1.24,1.266,1.21,1.25,3745800.0],["2022-11-23",1.24,1.26,1.21,1.23,5424800.0],["2022-11-25",1.25,1.3,1.24,1.29,1958300.0],["2022-11-28",1.29,1.309,1.22,1.22,3312900.0],["2022-11-29",1.24,1.27,1.216,1.23,3397600.0],["2022-11-30",1.21,1.32,1.21,1.31,6215200.0],["2022-12-01",1.3,1.35,1.282,1.33,3462200.0],["2022-12-02",1.28,1.37,1.27,1.36,5185200.0],["2022-12-05",1.35,1.357,1.24,1.26,6660200.0],["2022-12-06",1.26,1.26,1.16,1.19,6936000.0],["2022-12-07",1.18,1.225,1.17,1.19,4882500.0],["2022-12-08",1.2,1.235,1.165,1.21,3355200.0],["2022-12-09",1.2,1.2,1.13,1.13,4709900.0],["2022-12-12",1.14,1.15,1.1,1.11,6528500.0],["2022-12-13",1.16,1.2,1.09,1.11,6066400.0],["2022-12-14",1.12,1.12,1.07,1.09,5150800.0],["2022-12-15",1.07,1.08,1.03,1.04,5786700.0],["2022-12-16",1.04,1.07,1.0,1.06,9083300.0],["2022-12-19",1.06,1.07,0.955,0.963,9082000.0],["2022-12-20",0.95,1.01,0.93,0.969,6334000.0],["2022-12-21",1.0,1.01,0.97,0.973,3745700.0],["2022-12-22",0.97,0.97,0.875,0.935,9470800.0],["2022-12-23",0.92,0.946,0.913,0.921,4589500.0],["2022-12-27",0.913,0.913,0.86,0.875,4979200.0],["2022-12-28",0.875,0.915,0.865,0.873,5515600.0],["2022-12-29",0.89,0.948,0.875,0.927,4934000.0],["2022-12-30",0.906,0.947,0.9,0.93,5236000.0],["2023-01-03",0.945,0.989,0.91,0.952,5079200.0],["2023-01-04",0.961,1.02,0.955,1.0,8002000.0],["2023-01-05",1.01,1.01,0.893,0.925,28664700.0],["2023-01-06",0.94,1.02,0.89,1.01,12685600.0],["2023-01-09",1.02,1.12,1.01,1.11,8924800.0],["2023-01-10",1.13,1.17,1.09,1.15,6787200.0],["2023-01-11",1.2,1.22,1.1,1.18,9924200.0],["2023-01-12",1.19,1.24,1.13,1.24,5023600.0],["2023-01-13",1.2,1.29,1.19,1.24,4637900.0],["2023-01-17",1.25,1.28,1.2,1.26,4151800.0],["2023-01-18",1.26,1.31,1.22,1.22,3778600.0],["2023-01-19",1.22,1.225,1.16,1.18,4127200.0],["2023-01-20",1.2,1.27,1.165,1.26,3645200.0],["2023-01-23",1.25,1.29,1.23,1.28,3827800.0],["2023-01-24",1.25,1.29,1.19,1.21,5213200.0],["2023-01-25",1.19,1.22,1.16,1.2,3730000.0],["2023-01-26",1.21,1.241,1.17,1.2,3329500.0],["2023-01-27",1.18,1.27,1.17,1.25,4651100.0],["2023-01-30",1.23,1.27,1.2,1.21,4858000.0],["2023-01-31",1.23,1.38,1.225,1.33,10266800.0],["2023-02-01",1.34,1.37,1.27,1.34,8830200.0],["2023-02-02",1.4,1.449,1.3,1.31,11971700.0],["2023-02-03",1.27,1.34,1.25,1.29,6056100.0],["2023-02-06",1.28,1.3,1.22,1.23,7251800.0],["2023-02-07",1.23,1.3,1.2,1.29,6954600.0],["2023-02-08",1.29,1.31,1.232,1.25,3078500.0],["2023-02-09",1.27,1.31,1.2,1.2,5344400.0],["2023-02-10",1.18,1.22,1.16,1.21,3651600.0],["2023-02-13",1.21,1.235,1.19,1.22,5878400.0],["2023-02-14",1.19,1.24,1.17,1.19,6575200.0],["2023-02-15",1.18,1.23,1.16,1.23,5768600.0],["2023-02-16",1.2,1.24,1.16,1.17,5268200.0],["2023-02-17",1.17,1.18,1.1,1.14,4349400.0],["2023-02-21",1.11,1.135,1.08,1.11,4300800.0],["2023-02-22",1.1,1.139,1.08,1.11,3508700.0],["2023-02-23",1.12,1.14,1.08,1.14,4849200.0],["2023-02-24",1.12,1.12,1.06,1.09,3039800.0],["2023-02-27",1.11,1.18,1.11,1.15,6811000.0],["2023-02-28",1.25,1.365,1.22,1.32,20513300.0],["2023-03-01",1.31,1.31,1.12,1.125,11443600.0],["2023-03-02",1.14,1.14,1.06,1.09,7892500.0],["2023-03-03",1.08,1.126,1.05,1.09,8031700.0],["2023-03-06",1.08,1.09,0.97,0.97,18573000.0],["2023-03-07",0.987,1.04,0.97,1.02,7969800.0],["2023-03-08",1.01,1.029,0.971,0.98,10248300.0],["2023-03-09",0.99,1.01,0.95,0.956,5709000.0],["2023-03-10",0.95,0.955,0.9,0.915,7862900.0],["2023-03-13",0.911,0.95,0.88,0.929,6411900.0],["2023-03-14",0.956,0.982,0.91,0.926,8360100.0],["2023-03-15",0.907,0.942,0.882,0.925,6326800.0],["2023-03-16",0.913,0.963,0.893,0.94,5034000.0],["2023-03-17",0.943,0.945,0.902,0.935,6345300.0],["2023-03-20",0.91,0.926,0.89,0.906,8586200.0],["2023-03-21",0.909,0.944,0.905,0.914,7090200.0],["2023-03-22",0.914,0.929,0.881,0.881,7106500.0],["2023-03-23",0.901,0.95,0.88,0.888,5280800.0],["2023-03-24",0.882,0.898,0.875,0.883,3773400.0],["2023-03-27",0.885,0.899,0.825,0.845,8897700.0],["2023-03-28",0.847,0.855,0.826,0.833,3835200.0],["2023-03-29",0.838,0.865,0.827,0.85,4411100.0],["2023-03-30",0.864,0.867,0.823,0.825,4995300.0],["2023-03-31",0.83,0.87,0.821,0.845,5548300.0],["2023-04-03",0.845,0.86,0.831,0.849,4146100.0],["2023-04-04",0.849,0.86,0.804,0.813,6723000.0],["2023-04-05",0.813,0.83,0.785,0.812,5676100.0],["2023-04-06",0.809,0.84,0.79,0.833,2229300.0],["2023-04-10",0.817,0.84,0.81,0.838,4328700.0],["2023-04-11",0.84,0.864,0.838,0.844,3247600.0],["2023-04-12",0.847,0.868,0.805,0.806,4901200.0],["2023-04-13",0.82,0.86,0.81,0.832,5458400.0],["2023-04-14",0.83,0.85,0.805,0.827,4791300.0],["2023-04-17",0.843,0.886,0.821,0.876,6462600.0],["2023-04-18",0.905,0.909,0.851,0.853,3467100.0],["2023-04-19",0.853,0.856,0.81,0.81,4347000.0],["2023-04-20",0.81,0.818,0.793,0.8,4813500.0],["2023-04-21",0.795,0.807,0.78,0.782,5380100.0],["2023-04-24",0.78,0.784,0.732,0.77,8950700.0],["2023-04-25",0.77,0.77,0.73,0.732,7052600.0],["2023-04-26",0.732,0.74,0.708,0.728,7481800.0],["2023-04-27",0.742,0.768,0.733,0.735,3314100.0],["2023-04-28",0.742,0.764,0.719,0.739,6523400.0],["2023-05-01",0.75,0.79,0.74,0.78,7106700.0],["2023-05-02",0.78,0.781,0.714,0.733,7673900.0],["2023-05-03",0.733,0.78,0.73,0.764,4221900.0],["2023-05-04",0.78,0.79,0.741,0.759,3209900.0],["2023-05-05",0.763,0.816,0.763,0.81,5810400.0],["2023-05-08",0.81,0.879,0.81,0.877,7642600.0],["2023-05-09",0.891,0.934,0.845,0.93,13710200.0],["2023-05-10",0.926,0.947,0.86,0.918,13426700.0],["2023-05-11",0.916,0.958,0.901,0.95,10165000.0],["2023-05-12",0.956,0.987,0.935,0.975,10797800.0],["2023-05-15",0.986,0.99,0.95,0.972,7788400.0],["2023-05-16",0.941,1.03,0.941,1.01,6873600.0],["2023-05-17",1.02,1.07,1.0,1.06,3595400.0],["2023-05-18",1.07,1.1,1.04,1.06,4033300.0],["2023-05-19",1.07,1.07,1.0,1.02,3843100.0],["2023-05-22",1.01,1.075,1.0,1.07,5126600.0],["2023-05-23",1.06,1.07,0.99,1.01,4326300.0],["2023-05-24",0.99,1.02,0.95,0.994,8187100.0],["2023-05-25",0.977,0.994,0.924,0.98,6616100.0],["2023-05-26",0.965,1.0,0.943,0.949,5390500.0],["2023-05-30",0.95,0.97,0.85,0.862,9361700.0],["2023-05-31",0.86,0.872,0.81,0.847,14308300.0],["2023-06-01",0.836,0.89,0.812,0.848,4957200.0],["2023-06-02",0.87,0.898,0.851,0.884,4931000.0],["2023-06-05",0.88,1.04,0.88,1.03,10266100.0],["2023-06-06",1.03,1.05,1.0,1.03,4366000.0],["2023-06-07",1.03,1.07,0.961,1.0,10247100.0],["2023-06-08",1.0,1.0,0.944,0.966,6817900.0],["2023-06-09",0.99,1.02,0.966,1.0,3452200.0],["2023-06-12",0.99,1.0,0.946,0.955,11897100.0],["2023-06-13",0.955,1.03,0.952,1.03,5416400.0],["2023-06-14",1.0,1.015,0.933,0.941,14729600.0],["2023-06-15",0.94,1.01,0.92,0.995,11280400.0],["2023-06-16",1.02,1.02,0.892,0.902,22186800.0],["2023-06-20",0.905,0.914,0.841,0.85,21581100.0],["2023-06-21",0.86,0.878,0.817,0.847,16207100.0],["2023-06-22",0.83,0.889,0.815,0.882,14861000.0],["2023-06-23",0.88,0.958,0.863,0.887,57750500.0],["2023-06-26",0.9,0.932,0.85,0.853,7531500.0],["2023-06-27",0.85,0.869,0.835,0.846,6780000.0],["2023-06-28",0.84,0.888,0.837,0.872,8813400.0],["2023-06-29",0.862,0.91,0.861,0.875,6660500.0],["2023-06-30",0.88,0.897,0.86,0.897,14491700.0],["2023-07-03",0.873,0.919,0.86,0.874,5751300.0],["2023-07-05",0.87,0.872,0.84,0.854,7551400.0],["2023-07-06",0.85,0.85,0.766,0.777,21217300.0],["2023-07-07",0.793,0.843,0.788,0.83,14220000.0],["2023-07-10",0.82,0.904,0.815,0.895,11816900.0],["2023-07-11",0.89,0.94,0.888,0.922,6732300.0],["2023-07-12",0.91,0.945,0.902,0.92,10134700.0],["2023-07-13",0.926,1.01,0.925,0.978,25213900.0],["2023-07-14",1.0,1.05,0.98,0.998,7622100.0],["2023-07-17",0.983,1.04,0.942,1.03,6051800.0],["2023-07-18",1.04,1.08,1.01,1.06,5719100.0],["2023-07-19",1.06,1.19,1.052,1.17,8704400.0],["2023-07-20",1.2,1.24,1.12,1.15,9770200.0],["2023-07-21",1.18,1.21,1.16,1.17,3948400.0],["2023-07-24",1.18,1.187,1.06,1.12,7086200.0],["2023-07-25",1.1,1.12,1.07,1.09,3106300.0],["2023-07-26",1.06,1.16,1.06,1.14,3220300.0],["2023-07-27",1.17,1.19,1.07,1.09,3487100.0],["2023-07-28",1.1,1.14,1.08,1.13,3472900.0],["2023-07-31",1.16,1.26,1.141,1.25,6178700.0],["2023-08-01",1.28,1.34,1.26,1.3,7627500.0],["2023-08-02",1.25,1.28,1.2,1.26,4631900.0],["2023-08-03",1.24,1.37,1.21,1.35,5510600.0],["2023-08-04",1.35,1.375,1.3,1.32,5192300.0],["2023-08-07",1.33,1.35,1.21,1.26,4499500.0],["2023-08-08",1.24,1.37,1.18,1.33,9838800.0],["2023-08-09",1.47,1.63,1.36,1.39,20595100.0],["2023-08-10",1.42,1.54,1.3,1.32,9794700.0],["2023-08-11",1.3,1.53,1.3,1.5,9923400.0],["2023-08-14",1.49,1.6,1.46,1.56,6734600.0],["2023-08-15",1.52,1.55,1.41,1.42,5755800.0],["2023-08-16",1.41,1.465,1.38,1.41,4627800.0],["2023-08-17",1.41,1.439,1.36,1.37,3861800.0],["2023-08-18",1.33,1.37,1.251,1.35,5217200.0],["2023-08-21",1.37,1.4,1.27,1.33,3126800.0],["2023-08-22",1.32,1.36,1.29,1.33,3344700.0],["2023-08-23",1.33,1.36,1.29,1.3,2203000.0],["2023-08-24",1.33,1.33,1.22,1.27,4163700.0],["2023-08-25",1.26,1.295,1.22,1.26,3167400.0],["2023-08-28",1.29,1.31,1.215,1.23,2927400.0],["2023-08-29",1.25,1.39,1.234,1.37,4752700.0],["2023-08-30",1.37,1.405,1.35,1.38,2914300.0],["2023-08-31",1.37,1.41,1.31,1.31,2373600.0],["2023-09-01",1.34,1.39,1.32,1.33,2517800.0],["2023-09-05",1.32,1.36,1.26,1.3,2547800.0],["2023-09-06",1.3,1.33,1.27,1.32,2819800.0],["2023-09-07",1.28,1.31,1.26,1.31,2667300.0],["2023-09-08",1.3,1.32,1.24,1.255,2384500.0],["2023-09-11",1.3,1.41,1.275,1.35,6861100.0],["2023-09-12",1.34,1.38,1.325,1.33,3149800.0],["2023-09-13",1.3,1.33,1.2,1.22,6045800.0],["2023-09-14",1.22,1.24,1.13,1.13,6460200.0],["2023-09-15",1.15,1.16,1.105,1.13,5761100.0],["2023-09-18",1.12,1.15,1.08,1.1,2961200.0],["2023-09-19",1.09,1.12,1.06,1.07,2758400.0],["2023-09-20",1.07,1.11,1.07,1.08,2021800.0],["2023-09-21",1.07,1.1,1.05,1.08,1763400.0],["2023-09-22",1.1,1.12,1.08,1.1,1412000.0],["2023-09-25",1.1,1.138,1.08,1.1,2012800.0],["2023-09-26",1.1,1.135,1.1,1.12,1635000.0],["2023-09-27",1.15,1.17,1.06,1.08,2707000.0],["2023-09-28",1.07,1.11,1.06,1.09,1736100.0],["2023-09-29",1.09,1.11,1.07,1.08,2788500.0],["2023-10-02",1.08,1.11,1.06,1.08,1786600.0],["2023-10-03",1.08,1.098,1.03,1.05,2571400.0],["2023-10-04",1.05,1.07,1.01,1.05,1902600.0],["2023-10-05",1.03,1.09,1.03,1.06,1702500.0],["2023-10-06",1.05,1.12,1.05,1.09,2201400.0],["2023-10-09",1.07,1.08,1.04,1.07,1360000.0],["2023-10-10",1.11,1.15,1.08,1.11,2646200.0],["2023-10-11",1.12,1.14,1.07,1.08,2572600.0],["2023-10-12",1.07,1.09,1.01,1.02,3910100.0],["2023-10-13",1.02,1.05,1.01,1.03,1709300.0],["2023-10-16",1.02,1.02,0.89,0.917,8162100.0],["2023-10-17",0.92,1.01,0.911,0.992,7423800.0],["2023-10-18",1.0,1.03,0.97,0.988,2605900.0],["2023-10-19",0.999,0.999,0.941,0.941,2585000.0],["2023-10-20",0.94,1.005,0.929,0.989,2738500.0],["2023-10-23",0.99,0.993,0.92,0.923,3067700.0],["2023-10-24",0.93,0.969,0.92,0.928,2269500.0],["2023-10-25",0.929,0.939,0.902,0.908,3369100.0],["2023-10-26",0.9,0.96,0.9,0.95,1970700.0],["2023-10-27",0.952,0.96,0.91,0.912,993000.0],["2023-10-30",0.912,0.93,0.882,0.914,2953000.0],["2023-10-31",0.932,0.955,0.908,0.953,1347900.0],["2023-11-01",0.94,0.949,0.891,0.911,3884600.0],["2023-11-02",0.93,1.02,0.92,1.01,5442800.0],["2023-11-03",1.03,1.1,1.025,1.09,3288200.0],["2023-11-06",1.13,1.18,1.08,1.13,7642300.0],["2023-11-07",0.957,1.0,0.821,0.925,43103700.0],["2023-11-08",0.92,0.924,0.86,0.902,6943600.0],["2023-11-09",0.9,0.925,0.875,0.883,5415200.0],["2023-11-10",0.892,0.906,0.86,0.903,3654200.0],["2023-11-13",0.9,0.937,0.88,0.899,3203200.0],["2023-11-14",0.915,1.02,0.915,1.01,6409500.0],["2023-11-15",1.04,1.06,1.0,1.02,3213000.0],["2023-11-16",1.01,1.05,0.98,1.04,4754700.0],["2023-11-17",1.02,1.06,0.998,1.02,3388100.0],["2023-11-20",1.02,1.02,0.976,0.995,5183900.0],["2023-11-21",0.99,1.01,0.952,0.982,3401200.0],["2023-11-22",0.99,1.01,0.982,0.995,1946000.0],["2023-11-24",0.995,1.04,0.993,1.04,1346400.0],["2023-11-27",1.02,1.02,0.915,0.942,14115000.0],["2023-11-28",0.935,0.94,0.903,0.932,9378500.0],["2023-11-29",0.945,1.01,0.923,0.928,11474600.0],["2023-11-30",0.942,0.979,0.911,0.921,6481700.0],["2023-12-01",0.924,1.0,0.906,0.95,8714900.0],["2023-12-04",0.939,1.01,0.912,0.997,9164200.0],["2023-12-05",0.99,0.997,0.945,0.945,7127300.0],["2023-12-06",0.96,0.989,0.93,0.948,4580900.0],["2023-12-07",0.943,0.955,0.921,0.942,4806800.0],["2023-12-08",0.94,0.965,0.93,0.95,5476800.0],["2023-12-11",0.944,0.96,0.924,0.955,7661500.0],["2023-12-12",0.956,0.958,0.92,0.922,6260600.0],["2023-12-13",0.921,1.02,0.9,0.978,13631200.0],["2023-12-14",1.0,1.05,0.995,1.0,6668300.0],["2023-12-15",0.996,1.02,0.97,0.985,14185400.0],["2023-12-18",1.0,1.02,0.97,0.982,12536900.0],["2023-12-19",0.99,1.07,0.988,1.05,7112400.0],["2023-12-20",1.05,1.07,0.98,0.98,3800700.0],["2023-12-21",0.99,1.02,0.962,0.98,4848700.0],["2023-12-22",0.98,1.02,0.972,1.0,4425900.0],["2023-12-26",0.99,0.995,0.94,0.965,25221600.0],["2023-12-27",0.95,1.01,0.95,0.982,13560400.0],["2023-12-28",0.97,1.01,0.96,0.969,4923900.0],["2023-12-29",0.963,0.985,0.95,0.952,11029600.0],["2024-01-02",0.95,1.02,0.941,0.96,11789800.0],["2024-01-03",0.96,0.962,0.91,0.923,11132500.0],["2024-01-04",0.92,0.951,0.917,0.942,4562000.0],["2024-01-05",0.935,0.961,0.925,0.948,5394300.0],["2024-01-08",0.95,1.01,0.942,0.995,9541400.0],["2024-01-09",0.98,1.02,0.941,0.965,10569900.0],["2024-01-10",0.97,0.984,0.952,0.964,4063800.0],["2024-01-11",0.95,0.995,0.941,0.98,4794100.0],["2024-01-12",0.98,1.01,0.976,0.981,6181300.0],["2024-01-16",0.974,0.974,0.934,0.956,6350800.0],["2024-01-17",0.956,0.961,0.938,0.957,2794100.0],["2024-01-18",0.95,0.985,0.93,0.978,12583000.0],["2024-01-19",0.96,0.969,0.92,0.938,6435400.0],["2024-01-22",0.93,0.958,0.922,0.945,4345200.0],["2024-01-23",0.94,1.0,0.94,0.997,8307700.0],["2024-01-24",0.995,1.02,0.96,0.97,4198100.0],["2024-01-25",0.97,0.982,0.948,0.979,3299500.0],["2024-01-26",0.968,0.985,0.954,0.96,1709400.0],["2024-01-29",0.951,0.99,0.945,0.99,3396800.0],["2024-01-30",0.986,1.01,0.97,0.993,3930600.0],["2024-01-31",0.988,1.01,0.951,0.958,5760700.0],["2024-02-01",0.972,1.01,0.963,1.0,6917400.0],["2024-02-02",0.99,1.02,0.99,0.995,3954000.0],["2024-02-05",0.995,1.0,0.94,0.943,7560500.0],["2024-02-06",0.95,0.98,0.942,0.964,7707800.0],["2024-02-07",0.96,0.982,0.952,0.976,8711300.0],["2024-02-08",0.973,1.01,0.97,1.0,4813700.0],["2024-02-09",0.989,1.04,0.989,1.02,3221700.0],["2024-02-12",1.02,1.03,1.01,1.02,2580400.0],["2024-02-13",1.01,1.03,0.96,0.963,17343700.0],["2024-02-14",0.98,0.985,0.931,0.951,12818000.0],["2024-02-15",0.98,1.01,0.953,1.01,7128100.0],["2024-02-16",0.99,1.01,0.976,0.993,8724700.0],["2024-02-20",0.971,0.99,0.951,0.956,8636000.0],["2024-02-21",0.973,0.973,0.94,0.946,8932200.0],["2024-02-22",0.949,0.958,0.906,0.92,12311800.0],["2024-02-23",0.923,0.925,0.89,0.903,7319400.0],["2024-02-26",0.91,0.936,0.896,0.9,8343200.0],["2024-02-27",0.9,0.922,0.891,0.898,8853000.0],["2024-02-28",0.9,0.9,0.857,0.861,13996300.0],["2024-02-29",0.867,0.89,0.86,0.864,5260900.0],["2024-03-01",0.87,0.88,0.85,0.865,10023100.0],["2024-03-04",0.87,0.88,0.82,0.845,14723900.0],["2024-03-05",0.84,0.84,0.801,0.807,17142800.0],["2024-03-06",0.813,0.819,0.79,0.8,16838100.0],["2024-03-07",0.82,0.827,0.795,0.8,14318200.0],["2024-03-08",0.809,0.823,0.793,0.811,16684400.0],["2024-03-11",0.812,0.83,0.784,0.789,12692200.0],["2024-03-12",0.8,0.803,0.76,0.768,22867600.0],["2024-03-13",0.85,0.862,0.785,0.806,32595600.0],["2024-03-14",0.82,0.824,0.722,0.725,27826200.0],["2024-03-15",0.74,0.805,0.726,0.798,14014800.0],["2024-03-18",0.79,0.827,0.75,0.783,11958400.0],["2024-03-19",0.79,0.835,0.786,0.822,9354500.0],["2024-03-20",0.826,0.89,0.82,0.882,12280400.0],["2024-03-21",0.89,0.91,0.86,0.864,8765200.0],["2024-03-22",0.86,0.864,0.82,0.821,8094500.0],["2024-03-25",0.82,0.83,0.785,0.791,8550300.0],["2024-03-26",0.798,0.805,0.78,0.781,6883500.0],["2024-03-27",0.78,0.806,0.78,0.793,4994100.0],["2024-03-28",0.8,0.81,0.78,0.794,10012400.0],["2024-04-01",0.8,0.8,0.74,0.77,12388100.0],["2024-04-02",0.76,0.763,0.725,0.737,6857700.0],["2024-04-03",0.74,0.759,0.714,0.757,7638500.0],["2024-04-04",0.75,0.774,0.74,0.755,8114400.0],["2024-04-05",0.76,0.76,0.721,0.727,8793500.0],["2024-04-08",0.726,0.75,0.715,0.73,7630900.0],["2024-04-09",0.73,0.753,0.725,0.737,7492100.0],["2024-04-10",0.72,0.74,0.715,0.729,5887000.0],["2024-04-11",0.73,0.734,0.71,0.712,4712300.0],["2024-04-12",0.71,0.72,0.66,0.67,11338300.0],["2024-04-15",0.67,0.68,0.62,0.636,10867200.0],["2024-04-16",0.626,0.636,0.61,0.625,5393600.0],["2024-04-17",0.63,0.649,0.62,0.622,6246200.0],["2024-04-18",0.626,0.649,0.62,0.631,2864100.0],["2024-04-19",0.63,0.638,0.62,0.636,3131300.0],["2024-04-22",0.64,0.649,0.606,0.622,3919500.0],["2024-04-23",0.622,0.64,0.611,0.63,3503700.0],["2024-04-24",0.628,0.665,0.623,0.65,4001100.0],["2024-04-25",0.65,0.682,0.64,0.67,3911500.0],["2024-04-26",0.68,0.7,0.662,0.68,2325000.0],["2024-04-29",0.685,0.693,0.65,0.674,4671300.0],["2024-04-30",0.67,0.673,0.63,0.63,4042700.0],["2024-05-01",0.635,0.655,0.625,0.643,2346000.0],["2024-05-02",0.647,0.659,0.632,0.645,2433900.0],["2024-05-03",0.66,0.7,0.653,0.695,3571800.0],["2024-05-06",0.712,0.729,0.693,0.72,4689100.0],["2024-05-07",0.723,0.78,0.7,0.74,8571000.0],["2024-05-08",0.884,0.9,0.803,0.871,22113700.0],["2024-05-09",0.87,0.899,0.84,0.863,6817300.0],["2024-05-10",0.846,0.867,0.788,0.82,6574300.0],["2024-05-13",0.82,0.92,0.82,0.912,16346500.0],["2024-05-14",1.02,1.14,0.99,1.02,22486200.0],["2024-05-15",1.02,1.05,0.928,0.947,10902900.0],["2024-05-16",0.934,0.989,0.925,0.934,8816100.0],["2024-05-17",0.922,0.935,0.89,0.89,6797700.0],["2024-05-20",0.88,0.92,0.864,0.896,4866900.0],["2024-05-21",0.9,0.935,0.896,0.927,7587200.0],["2024-05-22",0.92,1.02,0.92,1.02,8178900.0],["2024-05-23",1.0,1.02,0.97,0.989,5789900.0],["2024-05-24",0.99,1.02,0.94,1.0,5757000.0],["2024-05-28",0.995,1.03,0.985,1.01,4019800.0],["2024-05-29",1.02,1.05,0.983,1.03,2953500.0],["2024-05-30",1.05,1.18,1.05,1.14,8573500.0],["2024-05-31",1.15,1.16,1.08,1.1,12809800.0],["2024-06-03",1.15,1.22,1.12,1.17,4662200.0],["2024-06-04",1.15,1.18,1.1,1.11,2571600.0],["2024-06-05",1.12,1.14,1.09,1.11,2742200.0],["2024-06-06",1.11,1.12,1.05,1.1,2796600.0],["2024-06-07",1.09,1.14,1.08,1.1,3774400.0],["2024-06-10",1.08,1.12,0.9,0.986,14646200.0],["2024-06-11",0.99,1.03,0.97,1.03,3487600.0],["2024-06-12",1.062,1.1,1.03,1.05,4044400.0],["2024-06-13",1.06,1.06,1.0,1.03,1604700.0],["2024-06-14",1.04,1.13,1.04,1.09,4981700.0],["2024-06-17",1.1,1.17,1.075,1.15,5327300.0],["2024-06-18",1.14,1.16,1.09,1.1,2453700.0],["2024-06-20",1.08,1.1,1.01,1.03,4411700.0],["2024-06-21",1.18,1.39,1.13,1.25,24446800.0],["2024-06-24",1.32,1.34,1.25,1.27,6008300.0],["2024-06-25",1.27,1.36,1.26,1.31,4691600.0],["2024-06-26",1.31,1.33,1.28,1.28,2511400.0],["2024-06-27",1.29,1.32,1.27,1.3,2784700.0],["2024-06-28",1.31,1.34,1.22,1.23,4703700.0],["2024-07-01",1.22,1.28,1.18,1.2,4393000.0],["2024-07-02",1.19,1.245,1.185,1.22,2629400.0],["2024-07-03",1.22,1.27,1.22,1.25,1294500.0],["2024-07-05",1.25,1.28,1.24,1.27,2564800.0],["2024-07-08",1.27,1.35,1.27,1.33,3152000.0],["2024-07-09",1.33,1.36,1.3,1.34,2415500.0],["2024-07-10",1.33,1.36,1.31,1.34,2412500.0],["2024-07-11",1.34,1.485,1.34,1.46,6827600.0],["2024-07-12",1.45,1.55,1.45,1.51,5034700.0],["2024-07-15",1.52,1.6,1.51,1.58,5838000.0],["2024-07-16",1.575,1.74,1.575,1.73,6785000.0],["2024-07-17",1.71,1.76,1.67,1.72,5038500.0],["2024-07-18",1.71,1.78,1.65,1.69,4069100.0],["2024-07-19",1.65,1.71,1.61,1.63,3118700.0],["2024-07-22",1.65,1.68,1.58,1.68,3576100.0],["2024-07-23",1.69,1.71,1.65,1.66,2647700.0],["2024-07-24",1.66,1.69,1.6,1.6,3065000.0],["2024-07-25",1.6,1.7,1.58,1.64,3359200.0],["2024-07-26",1.68,1.745,1.67,1.73,3196200.0],["2024-07-29",1.75,1.82,1.7,1.77,4375600.0],["2024-07-30",1.8,1.945,1.79,1.92,7576200.0],["2024-07-31",1.93,1.97,1.84,1.91,5291000.0],["2024-08-01",1.9,1.93,1.75,1.8,4743000.0],["2024-08-02",1.71,1.72,1.63,1.67,5560500.0],["2024-08-05",1.52,1.89,1.5,1.88,11860900.0],["2024-08-06",2.0,2.01,1.791,1.83,8073400.0],["2024-08-07",1.85,1.87,1.641,1.665,6326100.0],["2024-08-08",1.67,1.86,1.66,1.83,4691600.0],["2024-08-09",1.84,1.91,1.835,1.86,4618600.0],["2024-08-12",1.86,1.88,1.84,1.87,2227700.0],["2024-08-13",1.87,2.03,1.87,2.0,5737300.0],["2024-08-14",2.12,2.545,2.105,2.51,26263900.0],["2024-08-15",2.57,2.715,2.36,2.66,17515500.0],["2024-08-16",2.64,2.9,2.63,2.83,13110800.0],["2024-08-19",3.13,3.47,2.75,3.18,28591000.0],["2024-08-20",3.2,3.32,2.93,3.1,15146100.0],["2024-08-21",3.09,3.55,2.99,3.5,16233900.0],["2024-08-22",3.69,3.815,3.33,3.36,21210300.0],["2024-08-23",3.4,3.63,3.33,3.34,10803800.0],["2024-08-26",3.33,3.38,2.91,3.33,12856700.0],["2024-08-27",3.29,3.4,3.15,3.2,4579200.0],["2024-08-28",3.16,3.33,3.03,3.1,7746700.0],["2024-08-29",3.1,3.179,2.79,2.82,12844800.0],["2024-08-30",2.81,2.83,2.54,2.63,18536700.0],["2024-09-03",2.59,2.64,2.455,2.5,11916000.0],["2024-09-04",2.72,2.985,2.67,2.865,18192800.0],["2024-09-05",2.84,2.92,2.65,2.66,8523100.0],["2024-09-06",2.66,2.68,2.455,2.51,6809600.0],["2024-09-09",2.58,2.64,2.5,2.51,4285600.0],["2024-09-10",2.53,2.59,2.47,2.54,4338200.0],["2024-09-11",2.535,2.679,2.481,2.65,5701500.0],["2024-09-12",2.64,2.87,2.64,2.77,6158200.0],["2024-09-13",2.8,3.0,2.785,2.99,5581900.0],["2024-09-16",3.02,3.13,2.92,3.06,6891700.0],["2024-09-17",3.09,3.16,3.05,3.09,4177500.0],["2024-09-18",3.09,3.2,3.0,3.0,6390000.0],["2024-09-19",3.1,3.135,2.99,3.03,4677200.0],["2024-09-20",3.03,3.07,2.91,2.91,9643800.0],["2024-09-23",2.91,2.96,2.83,2.9,3765500.0],["2024-09-24",2.9,2.99,2.86,2.96,8492600.0],["2024-09-25",2.95,3.04,2.88,2.89,7951600.0],["2024-09-26",2.92,2.945,2.82,2.87,3293400.0],["2024-09-27",2.88,2.91,2.77,2.82,3214500.0],["2024-09-30",2.77,2.868,2.76,2.82,2971500.0],["2024-10-01",2.8,2.93,2.74,2.78,4220700.0],["2024-10-02",2.78,3.65,2.735,3.59,26020900.0],["2024-10-03",3.51,4.03,3.48,4.0,28938000.0],["2024-10-04",4.215,4.285,3.862,4.04,13384900.0],["2024-10-07",3.99,4.11,3.66,3.69,10720700.0],["2024-10-08",3.67,3.84,3.62,3.76,6098800.0],["2024-10-09",3.86,4.03,3.79,3.91,7312400.0],["2024-10-10",3.86,4.03,3.79,3.95,5025600.0],["2024-10-11",4.11,4.22,4.004,4.07,7777200.0],["2024-10-14",4.07,4.19,3.93,4.12,7062800.0],["2024-10-15",4.09,4.22,4.005,4.13,7744200.0],["2024-10-16",4.19,4.275,4.1,4.26,7006700.0],["2024-10-17",4.46,4.71,4.15,4.18,17349700.0],["2024-10-18",4.18,4.3,3.97,4.0,8276100.0],["2024-10-21",4.04,4.32,4.0,4.06,7719300.0],["2024-10-22",4.01,4.085,3.82,3.94,7347400.0],["2024-10-23",3.9,3.92,3.66,3.78,8093800.0],["2024-10-24",3.79,3.89,3.79,3.79,4559900.0],["2024-10-25",3.815,3.94,3.8,3.92,3949000.0],["2024-10-28",4.01,4.09,3.97,4.02,5372000.0],["2024-10-29",4.04,4.06,3.94,4.05,3487000.0],["2024-10-30",4.02,4.18,3.98,4.05,4005900.0],["2024-10-31",4.015,4.18,3.93,4.12,6965200.0],["2024-11-01",4.15,4.3,4.12,4.2,7105900.0],["2024-11-04",4.2,4.39,4.08,4.33,6454000.0],["2024-11-05",4.35,4.37,4.21,4.32,5891700.0],["2024-11-06",4.45,4.5,4.155,4.35,16189200.0],["2024-11-07",3.89,3.98,3.455,3.67,20049300.0],["2024-11-08",3.69,3.755,3.32,3.41,13698600.0],["2024-11-11",3.38,3.4,3.225,3.33,10891200.0],["2024-11-12",3.26,3.3,3.155,3.25,8692700.0],["2024-11-13",3.27,3.34,3.115,3.16,6047000.0],["2024-11-14",3.13,3.15,3.01,3.08,6414300.0],["2024-11-15",3.0,3.08,2.99,3.04,5291000.0],["2024-11-18",3.08,3.26,3.05,3.21,5980800.0],["2024-11-19",3.18,3.3,3.17,3.28,5190900.0],["2024-11-20",3.29,3.36,3.23,3.35,4648300.0],["2024-11-21",3.34,3.41,3.28,3.36,3746600.0],["2024-11-22",3.36,3.43,3.3,3.37,3999900.0],["2024-11-25",3.44,3.53,3.415,3.49,5685200.0],["2024-11-26",3.47,3.495,3.35,3.4,3868100.0],["2024-11-27",3.43,3.48,3.35,3.42,3663400.0],["2024-11-29",3.44,3.56,3.44,3.48,3077100.0],["2024-12-02",3.42,3.47,3.315,3.43,6538700.0],["2024-12-03",3.4,3.455,3.35,3.4,3415300.0],["2024-12-04",3.41,3.44,3.33,3.43,3436600.0],["2024-12-05",3.44,3.54,3.41,3.42,4244500.0],["2024-12-06",3.42,3.48,3.34,3.36,4150300.0],["2024-12-09",3.36,3.4,3.26,3.3,3924900.0],["2024-12-10",3.26,3.295,3.15,3.17,4139100.0],["2024-12-11",3.18,3.2,3.11,3.12,3176000.0],["2024-12-12",3.11,3.14,2.95,3.0,5358100.0],["2024-12-13",2.99,3.12,2.97,3.11,4402300.0],["2024-12-16",3.11,3.25,3.082,3.12,4467000.0],["2024-12-17",3.17,3.265,3.1,3.21,4934600.0],["2024-12-18",3.245,3.4,3.13,3.15,7308200.0],["2024-12-19",3.11,3.23,3.05,3.19,4489400.0],["2024-12-20",3.15,3.295,3.125,3.23,5157600.0],["2024-12-23",3.25,3.29,3.19,3.27,3574100.0],["2024-12-24",3.25,3.26,3.17,3.19,3047000.0],["2024-12-26",3.17,3.4,3.15,3.31,5399700.0],["2024-12-27",3.26,3.29,3.19,3.26,4446900.0],["2024-12-30",3.22,3.22,3.11,3.19,4189500.0],["2024-12-31",3.18,3.28,3.09,3.15,6433000.0],["2025-01-02",3.17,3.25,3.1,3.13,3628600.0],["2025-01-03",3.15,3.35,3.145,3.29,5468600.0],["2025-01-06",3.34,3.4,3.272,3.38,3703500.0],["2025-01-07",3.38,3.68,3.27,3.6,9499300.0],["2025-01-08",3.59,3.675,3.44,3.64,6559900.0],["2025-01-10",3.63,3.71,3.52,3.64,4788200.0],["2025-01-13",3.72,3.94,3.66,3.72,11484300.0],["2025-01-14",3.78,3.86,3.6,3.74,7246900.0],["2025-01-15",3.84,4.04,3.76,3.98,8078800.0],["2025-01-16",3.96,4.12,3.83,4.07,7685200.0],["2025-01-17",4.08,4.13,4.015,4.08,5430200.0],["2025-01-21",4.17,4.3,4.09,4.24,6745900.0],["2025-01-22",4.23,4.355,4.15,4.31,7557800.0],["2025-01-23",4.29,4.68,4.23,4.68,10250600.0],["2025-01-24",4.67,4.87,4.59,4.82,10264900.0],["2025-01-27",4.67,4.82,4.46,4.61,9914900.0],["2025-01-28",4.61,4.69,4.45,4.59,6236200.0],["2025-01-29",4.58,4.683,4.32,4.45,5629200.0],["2025-01-30",4.48,4.59,4.42,4.43,4584800.0],["2025-01-31",4.49,4.57,4.36,4.39,4856000.0],["2025-02-03",4.18,4.376,4.05,4.31,6635300.0],["2025-02-04",4.31,4.58,4.29,4.47,7273300.0],["2025-02-05",4.56,4.66,4.44,4.66,5313300.0],["2025-02-06",4.66,4.66,4.37,4.44,6304200.0],["2025-02-07",4.44,4.47,4.265,4.32,4858200.0],["2025-02-10",4.36,4.44,4.33,4.38,3221400.0],["2025-02-11",4.37,4.495,4.32,4.44,3927800.0],["2025-02-12",4.4,4.58,4.33,4.47,3481100.0],["2025-02-13",4.52,4.598,4.41,4.54,3332800.0],["2025-02-14",4.54,4.57,4.43,4.46,3129100.0],["2025-02-18",4.45,4.54,4.38,4.41,3518600.0],["2025-02-19",4.42,4.55,4.395,4.55,4209800.0],["2025-02-20",4.57,4.8,4.42,4.49,6614600.0],["2025-02-21",4.48,4.52,4.22,4.4,7769100.0],["2025-02-24",4.45,4.49,4.17,4.18,5824400.0],["2025-02-25",4.14,4.39,3.99,4.33,6684300.0],["2025-02-26",4.35,4.52,4.26,4.32,4109700.0],["2025-02-27",4.42,4.52,4.12,4.14,4846300.0],["2025-02-28",3.985,4.05,3.48,3.97,9628400.0],["2025-03-03",3.96,4.04,3.625,3.64,7547300.0],["2025-03-04",3.46,3.855,3.46,3.72,10218700.0],["2025-03-05",3.73,3.88,3.72,3.83,5198500.0],["2025-03-06",3.72,3.83,3.61,3.67,8670000.0],["2025-03-07",3.63,3.77,3.525,3.64,6484900.0],["2025-03-10",3.5,3.6,3.31,3.39,10659000.0],["2025-03-11",3.36,3.5,3.225,3.36,7394300.0],["2025-03-12",3.49,3.68,3.44,3.61,8589800.0],["2025-03-13",3.6,3.705,3.4,3.46,5621100.0],["2025-03-14",3.52,3.7,3.501,3.66,5221600.0],["2025-03-17",3.66,3.74,3.56,3.7,3972300.0],["2025-03-18",3.7,3.83,3.6,3.81,6555700.0],["2025-03-19",3.74,3.805,3.65,3.71,4625000.0],["2025-03-20",3.69,3.76,3.625,3.66,3047900.0],["2025-03-21",3.59,3.725,3.54,3.72,4654700.0],["2025-03-24",3.78,3.85,3.72,3.81,3598700.0],["2025-03-25",3.81,3.91,3.77,3.87,4325800.0],["2025-03-26",3.87,3.9,3.7,3.73,3025000.0],["2025-03-27",3.7,3.84,3.675,3.7,4664100.0],["2025-03-28",3.67,3.7,3.495,3.59,5052500.0],["2025-03-31",3.46,3.62,3.44,3.59,5548200.0],["2025-04-01",3.55,3.7,3.53,3.59,4629100.0],["2025-04-02",3.5,3.61,3.5,3.59,4290500.0],["2025-04-03",3.4,3.595,3.39,3.51,5427700.0],["2025-04-04",3.41,3.48,3.22,3.33,7041500.0],["2025-04-07",3.05,3.32,2.8,3.21,11741900.0],["2025-04-08",3.46,3.59,3.365,3.47,11576200.0],["2025-04-09",3.41,3.7,3.28,3.63,10739100.0],["2025-04-10",3.58,3.8,3.55,3.67,6519500.0],["2025-04-11",3.67,3.745,3.57,3.68,5042500.0],["2025-04-14",3.77,3.78,3.571,3.66,5490400.0],["2025-04-15",3.68,3.73,3.57,3.72,4848900.0],["2025-04-16",3.71,3.746,3.64,3.69,3466300.0],["2025-04-17",3.63,3.685,3.56,3.6,3942200.0],["2025-04-21",3.57,3.584,3.24,3.32,5279800.0],["2025-04-22",3.35,3.43,3.34,3.38,3511100.0],["2025-04-23",3.45,3.54,3.404,3.46,4607900.0],["2025-04-24",3.47,3.49,3.42,3.47,6765000.0],["2025-04-25",3.47,3.475,3.36,3.43,5730300.0],["2025-04-28",3.43,3.52,3.41,3.47,4423300.0],["2025-04-29",3.47,3.48,3.39,3.45,3900600.0],["2025-04-30",3.38,3.4,3.32,3.4,3563400.0],["2025-05-01",3.4,3.4,3.3,3.32,4478100.0],["2025-05-02",3.36,3.4,3.25,3.34,5012300.0],["2025-05-05",3.34,3.39,3.3,3.35,3612900.0],["2025-05-06",3.35,3.37,3.26,3.35,4436100.0],["2025-05-07",3.445,3.9,3.4,3.77,12909400.0],["2025-05-08",3.82,3.89,3.71,3.75,6946000.0],["2025-05-09",3.8,3.81,3.48,3.51,7676100.0],["2025-05-12",3.6,3.66,3.46,3.47,6713100.0],["2025-05-13",3.48,3.48,3.34,3.4,8727600.0],["2025-05-14",3.41,3.455,3.3,3.31,6277400.0],["2025-05-15",3.3,3.42,3.17,3.41,7906900.0],["2025-05-16",3.41,3.58,3.405,3.55,5306200.0],["2025-05-19",3.5,3.63,3.441,3.6,5489800.0],["2025-05-20",3.6,3.74,3.6,3.69,5442600.0],["2025-05-21",3.63,3.68,3.52,3.52,5688900.0],["2025-05-22",3.52,3.525,3.28,3.28,8835900.0],["2025-05-23",3.26,3.27,3.16,3.19,7538200.0],["2025-05-27",3.24,3.28,3.18,3.21,6374900.0],["2025-05-28",3.2,3.24,3.12,3.13,4454400.0],["2025-05-29",3.15,3.21,3.09,3.13,5968600.0],["2025-05-30",3.12,3.2,3.08,3.14,7534700.0],["2025-06-02",3.14,3.19,3.08,3.17,5186400.0],["2025-06-03",3.16,3.18,3.08,3.1,5309900.0],["2025-06-04",3.11,3.15,3.06,3.08,4240900.0],["2025-06-05",3.06,3.1,3.01,3.02,3840500.0],["2025-06-06",3.03,3.07,3.01,3.055,4749700.0],["2025-06-09",3.07,3.1,2.97,2.98,5098100.0],["2025-06-10",2.98,3.03,2.955,2.99,4312100.0],["2025-06-11",3.0,3.05,2.96,2.97,5047200.0],["2025-06-12",2.95,2.97,2.88,2.93,5569300.0],["2025-06-13",2.87,2.915,2.85,2.885,6294100.0],["2025-06-16",2.9,3.01,2.88,2.92,6043900.0],["2025-06-17",2.92,2.92,2.81,2.83,5261000.0],["2025-06-18",2.84,3.01,2.8,2.97,8016600.0],["2025-06-20",3.02,3.16,3.0,3.02,11042100.0],["2025-06-23",2.97,2.98,2.78,2.83,10297200.0],["2025-06-24",2.86,2.86,2.71,2.84,11277900.0],["2025-06-25",2.86,2.9,2.72,2.74,7049800.0],["2025-06-26",2.765,2.795,2.73,2.79,6477600.0],["2025-06-27",2.8,2.815,2.683,2.76,65195000.0],["2025-06-30",2.77,2.865,2.76,2.79,7478600.0],["2025-07-01",2.77,2.8,2.69,2.75,7785900.0],["2025-07-02",2.73,2.77,2.57,2.59,11127400.0],["2025-07-03",2.59,2.64,2.54,2.56,4315700.0],["2025-07-07",2.67,2.92,2.63,2.89,22210700.0],["2025-07-08",3.055,3.278,2.97,3.05,19068800.0],["2025-07-09",3.12,3.25,3.07,3.17,12992000.0],["2025-07-10",3.185,3.2,3.03,3.05,8856500.0],["2025-07-11",3.01,3.02,2.86,2.92,11162100.0],["2025-07-14",2.92,3.06,2.91,3.0,6422000.0],["2025-07-15",3.05,3.05,2.93,2.98,5557600.0],["2025-07-16",2.98,3.03,2.902,3.02,6854300.0],["2025-07-17",3.01,3.13,2.97,3.01,6272100.0],["2025-07-18",3.06,3.06,2.93,2.94,7369400.0],["2025-07-21",2.96,3.24,2.93,3.11,11989700.0],["2025-07-22",3.34,3.385,3.141,3.22,12099700.0],["2025-07-23",3.22,3.49,3.15,3.41,15978700.0],["2025-07-24",3.42,3.535,3.06,3.075,14330900.0],["2025-07-25",3.08,3.1,3.01,3.035,6233000.0],["2025-07-28",3.03,3.05,2.91,3.0,7832800.0],["2025-07-29",2.99,3.005,2.88,2.89,5534900.0],["2025-07-30",2.905,2.97,2.87,2.9,5561500.0],["2025-07-31",2.895,3.0,2.88,2.89,5112900.0],["2025-08-01",2.89,2.9,2.76,2.78,7409600.0],["2025-08-04",2.82,2.94,2.781,2.88,6641100.0],["2025-08-05",2.9,2.97,2.83,2.85,14174100.0],["2025-08-06",2.33,2.39,2.13,2.26,30057000.0],["2025-08-07",2.29,2.33,2.16,2.21,12779200.0],["2025-08-08",2.21,2.215,2.12,2.18,11873900.0],["2025-08-11",2.34,2.53,2.34,2.47,12003600.0],["2025-08-12",2.45,2.52,2.425,2.5,6349900.0],["2025-08-13",2.54,2.67,2.505,2.62,8651700.0],["2025-08-14",2.57,2.625,2.51,2.57,6151800.0],["2025-08-15",2.61,2.725,2.585,2.65,7024600.0],["2025-08-18",2.62,2.71,2.61,2.61,5694600.0],["2025-08-19",2.62,2.63,2.47,2.52,8402200.0],["2025-08-20",2.52,2.55,2.47,2.54,3295500.0],["2025-08-21",2.51,2.65,2.51,2.61,3993300.0],["2025-08-22",2.61,2.745,2.6,2.73,5667700.0],["2025-08-25",2.72,2.81,2.635,2.645,4499000.0],["2025-08-26",2.645,2.696,2.64,2.67,3494900.0],["2025-08-27",2.65,2.707,2.64,2.69,3335900.0],["2025-08-28",2.7,2.7,2.61,2.63,2825800.0],["2025-08-29",2.64,2.646,2.57,2.62,2868600.0],["2025-09-02",2.59,2.7,2.59,2.69,5150200.0],["2025-09-03",2.68,2.69,2.63,2.66,3683100.0],["2025-09-04",2.65,2.71,2.63,2.69,3389700.0],["2025-09-05",2.72,2.8,2.695,2.75,4056400.0],["2025-09-08",2.77,2.82,2.73,2.74,6920400.0],["2025-09-09",2.74,2.89,2.73,2.89,4674700.0],["2025-09-10",2.93,3.05,2.87,3.02,8877400.0],["2025-09-11",3.06,3.24,3.03,3.14,7336900.0],["2025-09-12",3.14,3.143,3.0,3.06,4941700.0],["2025-09-15",3.095,3.15,3.03,3.14,5858900.0],["2025-09-16",3.16,3.16,3.08,3.12,3857000.0],["2025-09-17",3.12,3.17,3.06,3.07,4209800.0],["2025-09-18",3.07,3.12,3.03,3.07,3807700.0],["2025-09-19",3.08,3.11,3.015,3.03,7446300.0],["2025-09-22",3.03,3.04,2.97,3.0,5538500.0],["2025-09-23",3.01,3.34,2.99,3.25,8982400.0],["2025-09-24",3.26,3.35,3.22,3.22,5120900.0],["2025-09-25",3.15,3.18,3.06,3.16,6781100.0],["2025-09-26",3.16,3.26,3.13,3.2,3360400.0],["2025-09-29",3.2,3.23,3.1,3.12,3164900.0],["2025-09-30",3.1,3.15,3.03,3.06,4361000.0],["2025-10-01",3.03,3.06,2.62,2.62,52412200.0],["2025-10-02",2.69,2.7,2.515,2.53,15093400.0],["2025-10-03",2.52,2.645,2.51,2.59,10288500.0],["2025-10-06",2.61,2.779,2.55,2.62,13440900.0],["2025-10-07",2.65,2.81,2.64,2.7,15559600.0],["2025-10-08",2.7,2.79,2.69,2.78,10781800.0],["2025-10-09",2.78,2.797,2.67,2.67,8345100.0],["2025-10-10",2.515,2.775,2.45,2.56,16493800.0],["2025-10-13",2.6,2.645,2.52,2.63,6905300.0],["2025-10-14",2.61,2.82,2.55,2.79,10435800.0],["2025-10-15",2.8,2.83,2.725,2.8,7472300.0],["2025-10-16",2.81,2.84,2.69,2.7,5486600.0],["2025-10-17",2.65,2.73,2.63,2.71,7324300.0],["2025-10-20",2.76,2.92,2.73,2.92,8827700.0],["2025-10-21",2.93,3.37,2.91,3.22,23008800.0],["2025-10-22",3.21,3.21,2.95,3.08,11855300.0],["2025-10-23",3.08,3.215,3.05,3.2,6651500.0],["2025-10-24",3.36,3.92,3.36,3.82,34321000.0],["2025-10-27",3.859,3.91,3.691,3.81,12388200.0],["2025-10-28",3.83,3.859,3.71,3.76,5783400.0],["2025-10-29",3.76,3.776,3.62,3.64,9157300.0],["2025-10-30",3.562,3.63,3.44,3.47,6953500.0],["2025-10-31",3.51,3.545,3.44,3.53,7265400.0],["2025-11-03",3.53,3.72,3.48,3.68,10392300.0],["2025-11-04",3.59,3.68,3.47,3.52,11239800.0],["2025-11-05",2.82,3.02,2.59,2.965,22349200.0],["2025-11-06",2.99,2.99,2.59,2.61,15673900.0],["2025-11-07",2.605,2.67,2.48,2.67,11677100.0],["2025-11-10",2.69,2.69,2.58,2.6,7137500.0],["2025-11-11",2.6,2.63,2.52,2.55,4962600.0],["2025-11-12",2.56,2.615,2.505,2.51,6509700.0],["2025-11-13",2.5,2.505,2.425,2.47,6620200.0],["2025-11-14",2.39,2.48,2.38,2.47,7013900.0],["2025-11-17",2.475,2.475,2.33,2.35,6293600.0],["2025-11-18",2.31,2.36,2.3,2.35,5298600.0],["2025-11-19",2.36,2.37,2.28,2.32,4618800.0],["2025-11-20",2.388,2.43,2.16,2.16,6216100.0],["2025-11-21",2.16,2.32,2.16,2.28,6235300.0],["2025-11-24",2.3,2.435,2.285,2.4,5747500.0],["2025-11-25",2.38,2.43,2.36,2.42,4162300.0],["2025-11-26",2.43,2.45,2.39,2.45,3989900.0],["2025-11-28",2.45,2.49,2.43,2.49,2507800.0],["2025-12-01",2.45,2.52,2.41,2.5,5556200.0],["2025-12-02",2.5,2.535,2.46,2.49,3065000.0],["2025-12-03",2.5,2.63,2.48,2.62,4431400.0],["2025-12-04",2.61,2.72,2.58,2.66,4740700.0],["2025-12-05",2.66,2.67,2.57,2.58,4010900.0],["2025-12-08",2.61,2.62,2.54,2.56,2643100.0],["2025-12-09",2.56,2.63,2.54,2.59,2612500.0],["2025-12-10",2.58,2.67,2.56,2.66,4402100.0],["2025-12-11",2.68,2.8,2.67,2.75,4315800.0],["2025-12-12",2.75,2.775,2.7,2.7,3474400.0],["2025-12-15",2.72,2.74,2.61,2.62,4585000.0],["2025-12-16",2.6,2.67,2.58,2.64,2905800.0],["2025-12-17",2.63,2.735,2.58,2.6,6337900.0],["2025-12-18",2.61,2.64,2.58,2.58,3684400.0],["2025-12-19",2.61,2.61,2.555,2.58,6304500.0],["2025-12-22",2.58,2.69,2.58,2.6,3507200.0],["2025-12-23",2.56,2.59,2.51,2.52,2775700.0],["2025-12-24",2.52,2.55,2.5,2.53,1424400.0],["2025-12-26",2.53,2.55,2.495,2.51,2959000.0],["2025-12-29",2.5,2.55,2.46,2.48,4258500.0],["2025-12-30",2.47,2.5,2.38,2.39,5347400.0],["2025-12-31",2.39,2.4,2.31,2.35,6724600.0],["2026-01-02",2.38,2.45,2.35,2.41,3072100.0],["2026-01-05",2.46,2.61,2.43,2.59,6582800.0],["2026-01-06",2.59,2.73,2.52,2.59,7237600.0],["2026-01-07",2.6,2.639,2.49,2.5,4419800.0],["2026-01-08",2.51,2.58,2.49,2.53,3930600.0],["2026-01-09",2.53,2.62,2.515,2.6,4203300.0],["2026-01-12",2.6,2.66,2.51,2.64,3544800.0],["2026-01-13",2.65,2.66,2.51,2.54,4690500.0],["2026-01-14",2.68,2.88,2.68,2.81,13223700.0],["2026-01-15",2.8,2.8,2.61,2.62,6996700.0],["2026-01-16",2.63,2.68,2.525,2.54,9163100.0],["2026-01-20",2.5,2.64,2.45,2.59,5061100.0],["2026-01-21",2.6,2.67,2.53,2.62,5846700.0],["2026-01-22",2.62,2.73,2.62,2.68,4690900.0],["2026-01-23",2.68,2.68,2.58,2.59,4551900.0],["2026-01-26",2.57,2.6,2.48,2.49,7842000.0],["2026-01-27",2.425,2.43,2.29,2.36,10861400.0],["2026-01-28",2.37,2.385,2.28,2.31,6559400.0],["2026-01-29",2.33,2.33,2.25,2.27,5229000.0],["2026-01-30",2.25,2.29,2.21,2.24,6786300.0],["2026-02-02",2.22,2.27,2.2,2.2,7674700.0],["2026-02-03",2.21,2.23,2.09,2.15,9084800.0],["2026-02-04",2.16,2.17,2.05,2.11,8269100.0],["2026-02-05",2.09,2.1,2.03,2.04,6895000.0],["2026-02-06",2.05,2.14,2.04,2.13,7443600.0],["2026-02-09",2.12,2.12,2.05,2.09,4548600.0],["2026-02-10",2.1,2.19,2.09,2.12,5376600.0],["2026-02-11",2.12,2.137,2.04,2.05,5570800.0],["2026-02-12",2.05,2.07,2.01,2.02,5614400.0],["2026-02-13",2.05,2.095,2.015,2.02,4385600.0],["2026-02-17",2.02,2.07,2.02,2.04,4320800.0],["2026-02-18",2.05,2.13,2.05,2.09,3680600.0],["2026-02-19",2.1,2.11,2.05,2.09,3497400.0],["2026-02-20",2.08,2.11,2.02,2.02,4192700.0],["2026-02-23",2.0,2.04,1.95,1.97,5503200.0],["2026-02-24",2.03,2.03,1.94,2.01,5523100.0],["2026-02-25",2.07,2.11,2.025,2.09,4796900.0],["2026-02-26",2.11,2.17,2.08,2.15,8306800.0],["2026-02-27",2.06,2.25,2.01,2.09,9752600.0],["2026-03-02",2.05,2.08,1.98,2.04,5710600.0],["2026-03-03",2.0,2.03,1.93,2.0,6568400.0],["2026-03-04",2.04,2.23,2.02,2.16,7138200.0],["2026-03-05",2.16,2.16,2.03,2.07,3941200.0],["2026-03-06",2.04,2.05,1.98,2.0,5864100.0],["2026-03-09",1.97,2.005,1.92,2.0,6754800.0],["2026-03-10",2.03,2.05,1.97,1.99,3849600.0],["2026-03-11",1.97,2.03,1.955,2.02,3799100.0],["2026-03-12",2.01,2.02,1.96,1.97,3744300.0],["2026-03-13",2.01,2.03,1.97,1.98,4452000.0],["2026-03-16",2.0,2.03,1.96,1.97,8625400.0],["2026-03-17",1.98,1.99,1.9,1.93,7621200.0],["2026-03-18",1.9,1.99,1.86,1.88,7071200.0],["2026-03-19",1.86,1.926,1.85,1.89,6225900.0],["2026-03-20",1.91,1.94,1.85,1.89,8188600.0],["2026-03-23",1.92,1.94,1.85,1.85,4814500.0],["2026-03-24",1.84,1.865,1.78,1.82,7295600.0],["2026-03-25",1.85,1.88,1.8,1.82,3609600.0],["2026-03-26",1.8,1.865,1.795,1.8,3747100.0],["2026-03-27",1.79,1.8,1.74,1.75,3694500.0],["2026-03-30",1.72,1.74,1.7,1.72,4202400.0],["2026-03-31",1.729,1.79,1.695,1.76,6837300.0],["2026-04-01",1.74,1.76,1.58,1.7,9158400.0],["2026-04-02",1.67,1.76,1.66,1.72,3286000.0],["2026-04-06",1.73,1.93,1.73,1.87,7806300.0],["2026-04-07",1.93,2.0,1.87,1.9,7510100.0],["2026-04-08",1.97,2.01,1.89,1.92,5961800.0],["2026-04-09",1.9,1.94,1.89,1.91,2249100.0],["2026-04-10",1.93,1.95,1.9,1.93,4795700.0],["2026-04-13",1.88,2.04,1.874,2.03,3832200.0],["2026-04-14",2.03,2.115,2.025,2.04,3618900.0],["2026-04-15",2.05,2.16,2.05,2.15,4957000.0],["2026-04-16",2.16,2.22,2.145,2.16,4969700.0],["2026-04-17",2.21,2.24,2.17,2.19,5597600.0],["2026-04-20",2.18,2.25,2.17,2.23,3177500.0],["2026-04-21",2.3,2.48,2.3,2.39,11813300.0],["2026-04-22",2.41,2.5,2.409,2.5,7763600.0],["2026-04-23",2.5,2.55,2.38,2.4,6601600.0],["2026-04-24",2.4,2.46,2.35,2.43,4193300.0],["2026-04-27",2.4,2.575,2.37,2.52,5522700.0],["2026-04-28",2.53,2.64,2.495,2.64,5635900.0],["2026-04-29",2.59,2.605,2.49,2.58,5445800.0],["2026-04-30",2.56,2.75,2.54,2.75,6919000.0],["2026-05-01",2.75,2.775,2.63,2.71,4882200.0],["2026-05-04",2.69,2.755,2.64,2.65,3341800.0],["2026-05-05",2.66,2.66,2.59,2.61,4201800.0],["2026-05-06",2.61,2.71,2.57,2.68,5476200.0],["2026-05-07",2.76,2.88,2.71,2.82,8332500.0],["2026-05-08",2.81,3.145,2.72,3.12,10388500.0],["2026-05-11",3.08,3.29,3.05,3.2,9941700.0],["2026-05-12",3.22,3.36,3.2,3.28,7567900.0],["2026-05-13",3.26,3.645,3.253,3.55,13665800.0],["2026-05-14",3.55,3.7,3.41,3.49,11486200.0],["2026-05-15",3.44,3.5,3.36,3.47,10672000.0],["2026-05-18",3.4,3.52,3.283,3.39,8080200.0],["2026-05-19",3.36,3.59,3.31,3.5,7226100.0],["2026-05-20",3.48,3.64,3.48,3.59,6096300.0],["2026-05-21",3.56,3.65,3.531,3.6,5522500.0],["2026-05-22",3.59,3.695,3.54,3.55,4736100.0],["2026-05-26",3.535,3.66,3.45,3.61,6928200.0],["2026-05-27",3.63,3.635,3.52,3.59,4914800.0],["2026-05-28",3.64,4.23,3.64,4.18,21279000.0],["2026-05-29",4.13,4.195,3.88,3.98,10163900.0],["2026-06-01",3.96,4.08,3.91,3.92,5756400.0],["2026-06-02",3.86,3.91,3.725,3.73,5946900.0],["2026-06-03",3.7,3.72,3.575,3.65,6967900.0],["2026-06-04",3.65,4.015,3.63,3.99,7458600.0],["2026-06-05",3.93,3.995,3.83,3.83,4783700.0],["2026-06-08",3.82,3.95,3.81,3.92,4179500.0],["2026-06-09",3.92,4.44,3.92,4.29,15054200.0],["2026-06-10",4.56,5.14,4.53,4.89,26265000.0],["2026-06-11",5.12,5.18,4.78,4.9,16891300.0],["2026-06-12",4.8,4.88,4.57,4.73,10502500.0],["2026-06-15",4.72,4.955,4.5,4.81,7145600.0],["2026-06-16",4.82,5.06,4.805,4.94,8099200.0],["2026-06-17",4.89,4.92,4.72,4.8,7264600.0],["2026-06-18",4.87,5.03,4.84,5.0,7152200.0],["2026-06-22",4.95,5.22,4.926,5.14,6937200.0],["2026-06-23",5.05,5.35,4.97,5.06,8481400.0],["2026-06-24",5.12,5.315,5.065,5.21,8272500.0],["2026-06-25",5.21,5.28,5.125,5.21,4720700.0],["2026-06-26",5.21,5.49,5.18,5.41,15084500.0],["2026-06-29",5.41,5.59,5.22,5.31,8461900.0],["2026-06-30",5.36,5.36,5.21,5.24,5570600.0],["2026-07-01",5.24,5.545,5.12,5.39,7999500.0],["2026-07-02",5.4,5.51,5.2,5.26,5901900.0],["2026-07-06",5.26,5.34,5.0218,5.06,7259711.576475],["2026-07-07",5.02,5.205,4.96,5,5712336.72805],["2026-07-08",4.92,4.98,4.63,4.66,7372627.257252],["2026-07-09",4.655,4.84,4.63,4.68,4668856.126508],["2026-07-10",4.67,4.68,4.35,4.44,6009788.860532],["2026-07-13",4.384,4.575,4.384,4.57,4805747.52743],["2026-07-14",4.64,4.83,4.6,4.82,4846014.234009],["2026-07-15",4.77,4.79,4.595,4.68,4658085.000683],["2026-07-16",4.73,4.805,4.4,4.4,5270425.157931],["2026-07-17",4.32,4.64,4.32,4.62,5434334.281948],["2026-07-20",4.63,4.635,4.46,4.5,3782826.493335],["2026-07-21",4.62,4.878,4.58,4.79,4352238.135333],["2026-07-22",4.75,4.83,4.655,4.67,3499068.149757],["2026-07-23",4.67,4.69,4.485,4.55,3578166.680028],["2026-07-24",4.6,4.6,4.32,4.32,2905790.700667],["2026-07-27",4.35,4.45,4.265,4.27,3495728.547503],["2026-07-28",4.25,4.385,4.12,4.335,3843782.028593],["2026-07-29",4.29,4.375,4.14,4.23,5046099.101152],["2026-07-30",4.23,4.36,4.19,4.34,2514391.237696],["2026-07-31",4.345,4.345,4.16,4.17,3538777.303926],["2026-08-03",4.23,4.375,4.17,4.33,3919315.178898],["2026-08-04",4.33,4.36,4.25,4.27,3646173.911739],["2026-08-05",4.26,4.31,4.12,4.14,4440421.942806],["2026-08-06",4.89,5.19,4.52,4.66,11628373.092726],["2026-08-07",4.72,4.92,4.62,4.76,7672434.017276],["2026-08-10",4.69,4.79,4.5,4.695,2461866.826906],["2026-08-11",4.55,4.59,4.3401,4.39,4328346.310174],["2026-08-12",4.37,4.54,4.36,4.54,4758192.630757],["2026-08-13",4.5,4.61,4.46,4.49,3271252.306048],["2026-08-14",4.49,4.635,4.45,4.6,3656155.228046]]}