{"t":"CLVT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-29",9.7,9.7,9.6,9.6,261100.0],["2018-10-30",9.6,9.6,9.6,9.6,20100.0],["2018-10-31",9.6,9.6,9.6,9.6,0.0],["2018-11-01",9.6,9.6,9.6,9.6,100.0],["2018-11-02",9.54,9.61,9.54,9.61,1000100.0],["2018-11-05",9.6,9.6,9.54,9.6,251200.0],["2018-11-06",9.62,9.62,9.55,9.6,107300.0],["2018-11-07",9.6,9.6,9.6,9.6,100.0],["2018-11-08",9.55,9.58,9.53,9.56,131000.0],["2018-11-09",9.6,9.6,9.6,9.6,400.0],["2018-11-12",9.6,9.6,9.6,9.6,0.0],["2018-11-13",9.58,9.58,9.58,9.58,2000.0],["2018-11-14",9.54,9.59,9.54,9.58,6900.0],["2018-11-15",9.58,9.58,9.58,9.58,0.0],["2018-11-16",9.56,9.56,9.56,9.56,100.0],["2018-11-19",9.55,9.56,9.55,9.55,210600.0],["2018-11-20",9.56,9.56,9.56,9.56,1700.0],["2018-11-21",9.63,9.63,9.58,9.58,2000.0],["2018-11-23",9.55,9.57,9.55,9.55,530100.0],["2018-11-26",9.58,9.58,9.5,9.56,90000.0],["2018-11-27",9.55,9.55,9.55,9.55,36800.0],["2018-11-28",9.56,9.56,9.55,9.56,37100.0],["2018-11-29",9.55,9.6,9.55,9.55,377100.0],["2018-11-30",9.57,9.57,9.57,9.57,200.0],["2018-12-03",9.57,9.57,9.57,9.57,0.0],["2018-12-04",9.52,9.6,9.52,9.57,52700.0],["2018-12-06",9.6,9.6,9.56,9.56,392100.0],["2018-12-07",9.57,9.57,9.57,9.57,1000.0],["2018-12-10",9.56,9.56,9.54,9.54,511000.0],["2018-12-11",9.6,9.6,9.54,9.55,1546400.0],["2018-12-12",9.56,9.58,9.55,9.56,95000.0],["2018-12-13",9.56,9.57,9.56,9.56,36000.0],["2018-12-14",9.56,9.56,9.56,9.56,138600.0],["2018-12-17",9.53,9.56,9.52,9.55,904200.0],["2018-12-18",9.54,9.55,9.54,9.54,666900.0],["2018-12-19",9.54,9.56,9.54,9.54,111200.0],["2018-12-20",9.55,9.57,9.54,9.57,4100.0],["2018-12-21",9.56,9.57,9.54,9.54,74700.0],["2018-12-24",9.57,9.57,9.54,9.54,6200.0],["2018-12-26",9.54,9.54,9.54,9.54,1300.0],["2018-12-27",9.53,9.57,9.53,9.57,6400.0],["2018-12-28",9.56,9.57,9.55,9.55,39100.0],["2018-12-31",9.57,9.57,9.54,9.55,4500.0],["2019-01-02",9.53,9.58,9.53,9.58,229800.0],["2019-01-03",9.58,9.6,9.56,9.58,354100.0],["2019-01-04",9.55,9.6,9.55,9.6,38100.0],["2019-01-07",9.61,9.61,9.56,9.58,244700.0],["2019-01-08",9.6,9.6,9.57,9.59,289300.0],["2019-01-09",9.6,9.6,9.57,9.59,2098300.0],["2019-01-10",9.6,9.6,9.6,9.6,1200.0],["2019-01-11",9.6,9.6,9.57,9.59,58700.0],["2019-01-14",10.0,10.0,9.89,9.9,5603600.0],["2019-01-15",9.93,9.95,9.91,9.93,1396400.0],["2019-01-16",9.91,10.1,9.91,10.05,8078500.0],["2019-01-17",10.06,10.29,10.06,10.24,4140100.0],["2019-01-18",10.25,10.51,10.22,10.44,8333900.0],["2019-01-22",10.44,10.45,10.31,10.44,2775500.0],["2019-01-23",10.51,10.51,10.35,10.4,692600.0],["2019-01-24",10.39,10.44,10.3,10.4,475700.0],["2019-01-25",10.4,10.4,10.37,10.4,474000.0],["2019-01-28",10.35,10.39,10.35,10.37,623500.0],["2019-01-29",10.38,10.4,10.34,10.37,869100.0],["2019-01-30",10.4,10.45,10.35,10.44,3954200.0],["2019-01-31",10.46,10.64,10.45,10.58,5567600.0],["2019-02-01",10.51,10.78,10.5,10.74,2717400.0],["2019-02-04",10.8,10.95,10.72,10.92,3633700.0],["2019-02-05",11.0,11.09,10.86,11.05,4266100.0],["2019-02-06",11.0,11.5,11.0,11.29,2283300.0],["2019-02-07",11.49,11.49,11.0,11.07,248700.0],["2019-02-08",11.09,11.15,10.96,11.08,169200.0],["2019-02-11",11.14,11.19,11.01,11.05,223300.0],["2019-02-12",11.01,11.25,11.01,11.24,1033600.0],["2019-02-13",11.47,11.47,11.2,11.39,1574200.0],["2019-02-14",11.4,11.59,11.35,11.51,1360600.0],["2019-02-15",11.75,11.75,11.47,11.54,816000.0],["2019-02-19",11.58,11.64,11.47,11.53,91900.0],["2019-02-20",11.43,11.53,11.23,11.25,285800.0],["2019-02-21",11.13,11.32,10.95,11.0,633300.0],["2019-02-22",10.96,11.2,10.96,11.15,833000.0],["2019-02-25",11.13,11.15,11.02,11.1,121100.0],["2019-02-26",11.03,11.15,11.0,11.15,1219500.0],["2019-02-27",11.1,11.15,11.05,11.15,358500.0],["2019-02-28",11.1,11.2,11.02,11.02,97300.0],["2019-03-01",11.0,11.03,10.87,10.94,1222200.0],["2019-03-04",10.91,11.0,10.86,10.86,64800.0],["2019-03-05",10.8,11.04,10.8,10.95,475200.0],["2019-03-06",10.9,11.0,10.9,10.92,70400.0],["2019-03-07",10.84,11.16,10.84,10.99,1307800.0],["2019-03-08",10.87,11.08,10.75,11.01,1126100.0],["2019-03-11",11.02,11.14,11.0,11.06,717500.0],["2019-03-12",11.03,11.75,11.03,11.68,4481700.0],["2019-03-13",11.69,12.28,11.65,12.23,2903500.0],["2019-03-14",12.28,12.32,12.04,12.26,861700.0],["2019-03-15",12.35,12.52,12.35,12.4,1359900.0],["2019-03-18",12.31,12.6,12.31,12.55,1189600.0],["2019-03-19",12.69,12.7,12.4,12.48,753200.0],["2019-03-20",12.57,12.68,12.31,12.68,183900.0],["2019-03-21",12.58,12.69,12.5,12.64,119400.0],["2019-03-22",12.62,12.7,12.58,12.66,230500.0],["2019-03-25",12.7,12.81,12.53,12.75,1059300.0],["2019-03-26",12.78,13.13,12.7,13.1,492400.0],["2019-03-27",13.17,13.8,13.02,13.59,1104800.0],["2019-03-28",13.88,13.88,13.25,13.46,697700.0],["2019-03-29",13.44,13.67,13.39,13.44,218600.0],["2019-04-01",13.53,13.75,13.15,13.54,1470000.0],["2019-04-02",13.64,13.65,13.33,13.53,86400.0],["2019-04-03",13.62,13.62,13.46,13.5,311800.0],["2019-04-04",13.59,13.7,13.52,13.59,10500.0],["2019-04-05",13.71,13.78,13.5,13.5,19200.0],["2019-04-08",13.58,13.63,13.49,13.59,66500.0],["2019-04-09",13.65,13.65,13.42,13.52,334600.0],["2019-04-10",13.5,13.57,13.37,13.44,531200.0],["2019-04-11",13.5,13.65,13.5,13.64,1372900.0],["2019-04-12",13.77,13.77,13.55,13.6,985200.0],["2019-04-15",13.69,13.71,13.61,13.7,30000.0],["2019-04-16",13.62,13.84,13.6,13.75,815700.0],["2019-04-17",13.71,13.99,13.71,13.9,326100.0],["2019-04-18",13.99,14.0,13.84,13.93,838900.0],["2019-04-22",14.0,14.0,13.84,13.93,15700.0],["2019-04-23",14.02,14.02,13.87,13.94,421000.0],["2019-04-24",13.86,13.95,13.71,13.8,1748100.0],["2019-04-25",13.71,13.86,13.7,13.85,558400.0],["2019-04-26",13.78,14.28,13.78,14.06,1063500.0],["2019-04-29",14.38,14.38,14.15,14.26,736400.0],["2019-04-30",14.54,14.54,14.26,14.4,378400.0],["2019-05-01",14.53,14.62,14.29,14.38,746400.0],["2019-05-02",14.38,14.61,14.27,14.41,215400.0],["2019-05-03",14.51,14.6,14.3,14.45,167200.0],["2019-05-06",14.5,14.5,14.3,14.41,176200.0],["2019-05-07",14.69,14.69,13.97,14.12,195400.0],["2019-05-08",14.4,14.4,13.75,13.87,587400.0],["2019-05-09",14.14,14.29,13.39,13.73,883700.0],["2019-05-10",13.66,13.82,13.51,13.65,322900.0],["2019-05-13",13.89,13.89,13.01,13.34,356800.0],["2019-05-14",13.45,13.55,13.36,13.48,333300.0],["2019-05-15",13.75,13.75,13.15,13.31,529600.0],["2019-05-16",13.4,13.51,13.3,13.37,882300.0],["2019-05-17",13.62,13.9,13.25,13.35,855600.0],["2019-05-20",13.25,13.41,13.16,13.3,870300.0],["2019-05-21",13.22,13.36,13.21,13.33,1643900.0],["2019-05-22",13.2,13.3,12.7,13.21,5551400.0],["2019-05-23",13.02,13.33,12.95,13.19,1286400.0],["2019-05-24",13.17,13.2,12.83,12.96,391200.0],["2019-05-28",13.03,13.11,12.87,13.04,2207000.0],["2019-05-29",12.93,13.1,12.8,13.05,1190900.0],["2019-05-30",13.07,13.23,13.07,13.1,334900.0],["2019-05-31",12.93,13.14,12.87,12.92,237000.0],["2019-06-03",12.97,13.25,12.97,13.25,1609400.0],["2019-06-04",13.34,13.71,13.22,13.69,2780200.0],["2019-06-05",13.71,14.15,13.6,14.1,1116000.0],["2019-06-06",14.08,14.68,13.97,14.56,1428800.0],["2019-06-07",14.58,15.24,14.55,14.7,2333000.0],["2019-06-10",14.78,15.07,14.7,14.95,1288600.0],["2019-06-11",15.0,15.12,14.73,14.73,1750900.0],["2019-06-12",14.72,15.05,14.45,14.9,1751300.0],["2019-06-13",14.98,15.0,14.7,14.79,303500.0],["2019-06-14",14.76,14.95,14.5,14.8,1353300.0],["2019-06-17",14.77,14.93,14.47,14.47,509300.0],["2019-06-18",14.63,14.74,14.05,14.06,2867500.0],["2019-06-19",14.15,14.39,13.97,14.28,335200.0],["2019-06-20",14.31,14.65,14.31,14.36,1056000.0],["2019-06-21",14.5,15.01,14.3,14.95,1043700.0],["2019-06-24",15.0,15.03,14.84,14.92,498000.0],["2019-06-25",14.89,15.31,14.77,15.0,587800.0],["2019-06-26",15.0,15.06,14.83,14.96,1222000.0],["2019-06-27",15.01,15.17,14.77,14.86,1184700.0],["2019-06-28",14.96,15.47,14.93,15.38,4527000.0],["2019-07-01",15.47,15.51,14.89,15.03,915500.0],["2019-07-02",15.15,15.38,14.97,15.28,586500.0],["2019-07-03",15.23,15.67,15.23,15.49,314400.0],["2019-07-05",15.56,15.65,15.29,15.43,301000.0],["2019-07-08",15.28,15.43,15.11,15.22,201200.0],["2019-07-09",15.13,15.38,15.04,15.05,366100.0],["2019-07-10",15.09,15.4,15.01,15.15,156900.0],["2019-07-11",15.15,15.5,15.12,15.32,438500.0],["2019-07-12",15.38,15.38,15.06,15.1,271800.0],["2019-07-15",15.05,15.16,14.98,15.16,340000.0],["2019-07-16",15.02,15.46,14.7,15.38,431400.0],["2019-07-17",15.48,15.5,15.06,15.07,154000.0],["2019-07-18",15.04,15.53,15.0,15.5,259300.0],["2019-07-19",15.5,15.72,15.43,15.54,846700.0],["2019-07-22",15.66,15.86,15.39,15.8,1660000.0],["2019-07-23",15.89,15.9,15.71,15.81,1145900.0],["2019-07-24",15.67,16.21,15.67,15.96,1043100.0],["2019-07-25",15.87,16.29,15.87,16.2,589800.0],["2019-07-26",16.19,16.37,16.05,16.27,372300.0],["2019-07-29",16.34,16.56,16.1,16.56,367000.0],["2019-07-30",16.58,16.65,16.43,16.6,302600.0],["2019-07-31",16.6,16.62,16.29,16.45,544100.0],["2019-08-01",16.34,16.75,15.89,16.1,238100.0],["2019-08-02",16.1,16.32,15.94,16.16,128100.0],["2019-08-05",15.94,16.11,15.44,15.68,846300.0],["2019-08-06",15.63,16.0,15.63,15.84,1955300.0],["2019-08-07",15.6,16.54,15.6,16.54,679900.0],["2019-08-08",16.7,17.16,16.66,17.13,482200.0],["2019-08-09",17.28,17.33,17.08,17.1,830800.0],["2019-08-12",17.01,17.32,16.82,16.97,273600.0],["2019-08-13",16.81,17.25,16.81,17.23,146600.0],["2019-08-14",17.1,17.18,16.86,17.08,485400.0],["2019-08-15",17.05,17.4,16.97,17.37,1255700.0],["2019-08-16",17.46,17.46,17.27,17.31,513600.0],["2019-08-19",17.46,17.57,17.11,17.51,411000.0],["2019-08-20",17.38,17.6,17.24,17.55,257200.0],["2019-08-21",17.6,17.75,17.25,17.66,1599700.0],["2019-08-22",17.7,17.75,17.6,17.68,179500.0],["2019-08-23",17.63,17.73,17.52,17.63,286100.0],["2019-08-26",17.74,17.75,17.45,17.55,516000.0],["2019-08-27",17.75,17.76,17.49,17.55,322300.0],["2019-08-28",17.6,17.73,17.47,17.6,195300.0],["2019-08-29",17.69,17.73,17.57,17.66,162200.0],["2019-08-30",17.7,17.8,17.55,17.62,248300.0],["2019-09-03",17.25,17.59,16.38,16.38,928100.0],["2019-09-04",16.18,16.62,16.0,16.53,731800.0],["2019-09-05",16.58,16.8,16.04,16.16,1753100.0],["2019-09-06",16.64,17.42,16.31,17.28,10318500.0],["2019-09-09",17.23,17.24,16.68,16.94,1886500.0],["2019-09-10",16.85,17.25,16.46,16.9,1350600.0],["2019-09-11",16.87,17.27,16.8,17.24,884200.0],["2019-09-12",17.2,17.54,17.1,17.49,1990000.0],["2019-09-13",17.63,17.67,17.08,17.17,1050200.0],["2019-09-16",17.13,17.32,16.8,17.0,1355300.0],["2019-09-17",16.97,17.22,16.85,17.16,1202900.0],["2019-09-18",17.2,17.27,17.02,17.21,973000.0],["2019-09-19",17.22,17.45,17.07,17.37,437100.0],["2019-09-20",17.3,17.48,17.06,17.15,769400.0],["2019-09-23",17.2,17.32,17.1,17.13,658700.0],["2019-09-24",17.15,17.28,16.75,16.97,1637300.0],["2019-09-25",17.05,17.18,16.7,16.97,1125800.0],["2019-09-26",17.02,17.23,16.77,16.97,986200.0],["2019-09-27",17.0,17.13,16.79,17.03,1624600.0],["2019-09-30",17.04,17.04,16.73,16.87,928500.0],["2019-10-01",16.84,16.91,16.43,16.51,839800.0],["2019-10-02",16.37,16.37,15.91,16.15,1192300.0],["2019-10-03",16.13,16.45,15.95,16.25,1200900.0],["2019-10-04",16.4,16.99,16.3,16.6,612600.0],["2019-10-07",16.6,16.61,16.25,16.42,314900.0],["2019-10-08",16.32,16.45,16.25,16.3,175500.0],["2019-10-09",16.41,16.41,16.25,16.31,202200.0],["2019-10-10",16.29,16.52,16.25,16.43,269000.0],["2019-10-11",16.48,16.62,16.31,16.37,605400.0],["2019-10-14",16.41,16.45,16.1,16.27,281200.0],["2019-10-15",16.32,16.52,15.82,16.05,490300.0],["2019-10-16",16.02,16.38,15.65,15.86,367400.0],["2019-10-17",15.9,16.12,15.82,16.0,403800.0],["2019-10-18",15.97,15.97,15.57,15.72,244600.0],["2019-10-21",15.75,15.87,15.57,15.75,325400.0],["2019-10-22",15.82,15.94,15.57,15.83,938000.0],["2019-10-23",15.83,15.95,15.69,15.75,263500.0],["2019-10-24",15.86,16.18,15.74,16.05,251600.0],["2019-10-25",16.01,16.38,15.81,16.31,333800.0],["2019-10-28",16.27,16.73,16.2,16.68,435600.0],["2019-10-29",16.64,16.93,16.58,16.61,568200.0],["2019-10-30",16.6,16.92,16.47,16.71,275400.0],["2019-10-31",16.75,16.91,16.58,16.74,541700.0],["2019-11-01",16.81,16.88,16.6,16.71,852900.0],["2019-11-04",16.8,16.95,16.08,16.1,491500.0],["2019-11-05",16.57,16.89,15.81,16.82,886500.0],["2019-11-06",16.99,17.33,16.8,17.11,1068000.0],["2019-11-07",17.16,17.38,16.91,17.02,790300.0],["2019-11-08",17.03,17.13,16.8,16.89,166600.0],["2019-11-11",16.79,17.14,16.79,17.08,233800.0],["2019-11-12",17.01,17.3,16.77,16.84,529000.0],["2019-11-13",16.84,17.0,16.74,16.9,675600.0],["2019-11-14",16.89,16.99,16.76,16.82,338200.0],["2019-11-15",16.86,17.04,16.71,16.93,781300.0],["2019-11-18",16.89,17.26,16.89,17.09,1147700.0],["2019-11-19",17.14,17.73,17.07,17.65,2741100.0],["2019-11-20",17.58,17.8,17.37,17.79,1179900.0],["2019-11-21",17.81,18.06,17.75,18.0,4951000.0],["2019-11-22",18.01,18.12,17.65,17.71,2261900.0],["2019-11-25",17.84,18.09,17.8,17.96,1631900.0],["2019-11-26",17.94,18.11,17.87,18.01,427000.0],["2019-11-27",18.05,18.45,17.98,18.05,2480400.0],["2019-11-29",18.0,18.1,17.91,17.98,211700.0],["2019-12-02",18.03,18.14,17.91,17.94,996900.0],["2019-12-03",17.26,17.56,16.99,17.45,2058900.0],["2019-12-04",17.56,17.77,17.28,17.54,1171700.0],["2019-12-05",17.23,17.27,17.07,17.09,9185300.0],["2019-12-06",17.13,17.72,17.1,17.6,5339100.0],["2019-12-09",17.61,17.61,17.04,17.05,1560800.0],["2019-12-10",17.01,17.16,16.9,16.91,2114800.0],["2019-12-11",17.16,17.21,16.84,17.0,2081200.0],["2019-12-12",16.98,17.16,16.6,16.8,2211000.0],["2019-12-13",16.82,17.01,16.55,16.76,1224200.0],["2019-12-16",16.82,16.84,16.57,16.76,1557800.0],["2019-12-17",16.8,16.9,16.52,16.89,1029600.0],["2019-12-18",16.95,16.99,16.72,16.79,485900.0],["2019-12-19",16.8,16.97,16.66,16.91,1247600.0],["2019-12-20",16.96,17.36,16.96,17.28,1503700.0],["2019-12-23",17.3,17.34,17.0,17.09,808100.0],["2019-12-24",17.07,17.13,16.93,17.01,451100.0],["2019-12-26",17.08,17.12,16.98,17.1,306500.0],["2019-12-27",17.1,17.13,16.98,17.01,273200.0],["2019-12-30",17.0,17.0,16.85,16.88,747800.0],["2019-12-31",16.94,17.05,16.8,16.8,760900.0],["2020-01-02",16.86,17.15,16.86,17.13,3142700.0],["2020-01-03",16.98,17.21,16.92,17.2,1042500.0],["2020-01-06",17.09,17.21,17.0,17.21,899900.0],["2020-01-07",17.23,17.23,16.97,17.17,809700.0],["2020-01-08",17.16,17.16,16.97,17.07,879000.0],["2020-01-09",17.12,17.3,17.02,17.25,1486700.0],["2020-01-10",17.33,17.33,16.95,17.09,1294400.0],["2020-01-13",17.1,17.73,17.1,17.64,3243200.0],["2020-01-14",17.6,17.64,17.35,17.6,1024900.0],["2020-01-15",17.65,17.8,17.48,17.5,1527700.0],["2020-01-16",17.55,17.7,17.44,17.66,1095900.0],["2020-01-17",17.75,18.93,17.67,18.9,8935000.0],["2020-01-21",19.11,19.4,19.05,19.37,4068700.0],["2020-01-22",19.39,20.08,19.31,20.02,4347700.0],["2020-01-23",19.84,20.22,19.7,20.15,2055600.0],["2020-01-24",20.37,20.77,20.17,20.46,5370900.0],["2020-01-27",20.2,20.83,20.06,20.78,2447600.0],["2020-01-28",20.87,21.5,20.87,21.18,4371700.0],["2020-01-29",21.19,21.38,20.48,20.75,1691000.0],["2020-01-30",20.67,21.0,20.59,20.95,1042000.0],["2020-01-31",20.7,20.95,20.14,20.16,1268700.0],["2020-02-03",20.24,20.87,20.2,20.56,1645500.0],["2020-02-04",20.86,20.9,20.19,20.62,1253600.0],["2020-02-05",20.75,20.8,20.22,20.54,1656000.0],["2020-02-06",20.7,21.8,20.67,21.38,11697200.0],["2020-02-07",21.36,21.51,20.97,21.2,1638300.0],["2020-02-10",21.21,22.1,21.16,21.97,2113200.0],["2020-02-11",22.1,22.34,21.56,22.25,3186800.0],["2020-02-12",22.35,22.4,21.69,21.93,840600.0],["2020-02-13",21.87,22.0,21.73,21.76,308400.0],["2020-02-14",21.78,21.93,21.67,21.76,401000.0],["2020-02-18",21.72,22.42,21.68,22.17,1850300.0],["2020-02-19",22.21,22.51,22.11,22.4,1996000.0],["2020-02-20",22.38,23.66,22.38,23.12,3035800.0],["2020-02-21",23.01,23.34,22.7,22.92,2496800.0],["2020-02-24",22.49,22.89,21.8,22.01,2113400.0],["2020-02-25",22.11,22.11,20.83,20.85,1904200.0],["2020-02-26",20.81,21.51,20.55,20.62,2006900.0],["2020-02-27",20.14,21.53,19.65,20.54,2534900.0],["2020-02-28",19.95,20.52,19.64,20.34,1552400.0],["2020-03-02",20.34,21.78,20.16,21.75,2358600.0],["2020-03-03",21.86,22.05,21.08,21.5,1678800.0],["2020-03-04",21.94,23.3,21.74,23.04,2299700.0],["2020-03-05",22.53,22.95,22.17,22.47,2396500.0],["2020-03-06",21.82,22.24,21.51,22.2,2016700.0],["2020-03-09",20.19,22.0,20.01,21.1,1662600.0],["2020-03-10",21.68,21.91,20.75,21.89,1577400.0],["2020-03-11",21.4,21.51,19.99,20.64,3394900.0],["2020-03-12",17.38,19.74,17.34,19.44,1503700.0],["2020-03-13",20.47,20.49,18.38,19.61,1812700.0],["2020-03-16",17.01,18.4,16.56,16.59,2080300.0],["2020-03-17",16.71,18.7,16.59,18.48,1900700.0],["2020-03-18",17.54,17.63,15.0,16.74,1852700.0],["2020-03-19",16.61,17.58,16.01,16.88,2039800.0],["2020-03-20",17.08,18.48,16.95,17.25,2390500.0],["2020-03-23",17.0,18.4,16.01,17.73,2125400.0],["2020-03-24",18.23,19.84,18.18,19.11,2874200.0],["2020-03-25",19.21,21.18,18.85,20.81,1647000.0],["2020-03-26",20.79,21.42,19.8,20.15,1793900.0],["2020-03-27",19.49,20.55,19.28,20.39,1627600.0],["2020-03-30",20.72,20.95,19.39,20.32,1045500.0],["2020-03-31",20.56,21.58,20.0,20.75,2124200.0],["2020-04-01",20.26,21.01,19.72,19.97,2538000.0],["2020-04-02",19.94,21.53,19.7,21.13,1456900.0],["2020-04-03",21.36,21.48,20.13,20.65,2457200.0],["2020-04-06",21.59,21.82,20.4,20.65,2488900.0],["2020-04-07",21.2,21.43,20.47,20.57,1880600.0],["2020-04-08",20.62,21.53,19.73,20.63,1678700.0],["2020-04-09",21.49,21.65,20.93,21.49,1181400.0],["2020-04-13",21.35,21.6,19.97,19.97,611800.0],["2020-04-14",20.2,21.38,20.2,21.16,845400.0],["2020-04-15",20.7,21.27,20.47,21.14,764200.0],["2020-04-16",21.14,22.62,21.14,22.56,1434400.0],["2020-04-17",23.04,23.93,22.98,23.28,1951800.0],["2020-04-20",23.18,24.21,22.68,23.74,1778900.0],["2020-04-21",23.21,23.96,23.21,23.48,1175200.0],["2020-04-22",23.84,24.34,23.59,24.0,988000.0],["2020-04-23",24.0,24.8,23.6,23.68,1578600.0],["2020-04-24",23.95,24.23,23.68,23.96,554200.0],["2020-04-27",24.0,24.3,23.55,23.61,901800.0],["2020-04-28",23.78,24.14,22.99,23.43,671200.0],["2020-04-29",23.67,23.97,23.07,23.73,627200.0],["2020-04-30",23.44,23.67,22.86,22.98,781800.0],["2020-05-01",22.71,22.95,21.96,22.59,1660700.0],["2020-05-04",21.4,24.11,20.0,23.94,1689600.0],["2020-05-05",24.1,24.98,23.63,24.51,1144800.0],["2020-05-06",24.69,24.83,24.12,24.14,481500.0],["2020-05-07",24.33,24.8,24.17,24.45,760200.0],["2020-05-08",24.45,24.74,23.68,23.69,718800.0],["2020-05-11",23.45,23.84,23.22,23.37,839700.0],["2020-05-12",23.36,23.69,22.81,22.84,591700.0],["2020-05-13",22.98,22.98,22.14,22.51,897800.0],["2020-05-14",22.52,22.71,22.1,22.65,584900.0],["2020-05-15",22.49,23.46,22.49,23.32,625900.0],["2020-05-18",23.81,24.4,23.53,23.55,746000.0],["2020-05-19",23.4,24.13,23.16,23.16,520900.0],["2020-05-20",23.34,23.43,22.51,22.64,464500.0],["2020-05-21",22.83,22.95,22.39,22.63,476200.0],["2020-05-22",22.64,22.9,22.26,22.62,590100.0],["2020-05-26",22.99,22.99,22.39,22.57,487200.0],["2020-05-27",22.64,22.91,21.64,22.11,757500.0],["2020-05-28",22.31,23.16,22.08,22.51,630000.0],["2020-05-29",22.5,23.17,22.0,22.89,475300.0],["2020-06-01",23.02,24.61,23.02,24.09,1027800.0],["2020-06-02",23.43,23.8,22.47,23.35,1888100.0],["2020-06-03",23.53,23.53,22.36,22.9,1876300.0],["2020-06-04",22.47,22.65,22.39,22.4,15681700.0],["2020-06-05",22.5,22.63,22.3,22.49,4042300.0],["2020-06-08",22.5,22.6,22.39,22.46,4820800.0],["2020-06-09",22.46,22.77,22.35,22.5,3328100.0],["2020-06-10",22.5,23.01,22.46,22.6,4972900.0],["2020-06-11",22.55,22.55,22.2,22.22,6343300.0],["2020-06-12",22.56,22.69,21.82,22.2,3477300.0],["2020-06-15",21.9,22.45,21.76,22.2,1449500.0],["2020-06-16",22.57,22.92,22.21,22.58,2620900.0],["2020-06-17",22.62,22.76,22.18,22.21,1874800.0],["2020-06-18",22.18,22.61,22.01,22.5,1079600.0],["2020-06-19",22.62,22.79,22.43,22.5,1736000.0],["2020-06-22",22.49,22.59,22.4,22.5,2010500.0],["2020-06-23",22.67,22.76,22.13,22.26,1812700.0],["2020-06-24",22.15,22.38,21.77,21.99,1599200.0],["2020-06-25",21.96,22.27,21.67,22.16,1071100.0],["2020-06-26",22.24,22.39,21.85,22.05,1539200.0],["2020-06-29",22.04,22.27,21.84,22.01,1004800.0],["2020-06-30",22.0,22.4,21.99,22.33,1281400.0],["2020-07-01",22.39,23.77,22.38,23.27,1557600.0],["2020-07-02",23.31,23.47,22.68,23.3,1286300.0],["2020-07-06",23.52,23.52,22.7,22.87,850200.0],["2020-07-07",22.71,22.95,22.51,22.52,1125000.0],["2020-07-08",22.58,22.84,22.37,22.65,486000.0],["2020-07-09",22.68,22.68,22.01,22.54,528500.0],["2020-07-10",22.59,22.62,22.06,22.29,765200.0],["2020-07-13",22.38,22.72,21.8,21.88,1280800.0],["2020-07-14",21.75,21.89,21.1,21.87,708400.0],["2020-07-15",22.08,22.52,21.86,22.47,873200.0],["2020-07-16",22.41,22.64,21.97,22.36,441600.0],["2020-07-17",22.5,22.96,22.37,22.91,520500.0],["2020-07-20",22.84,23.67,22.59,23.6,834900.0],["2020-07-21",23.53,23.81,23.12,23.38,828400.0],["2020-07-22",23.39,24.0,23.38,23.83,619300.0],["2020-07-23",23.84,24.16,23.35,23.47,871000.0],["2020-07-24",23.35,23.35,22.79,23.16,430600.0],["2020-07-27",23.51,24.14,23.17,24.04,832700.0],["2020-07-28",24.11,24.31,23.62,23.68,1542400.0],["2020-07-29",25.0,28.82,24.9,28.8,5256600.0],["2020-07-30",28.03,28.6,26.01,27.74,2740700.0],["2020-07-31",28.58,29.12,27.02,27.65,1806600.0],["2020-08-03",27.96,29.49,27.71,28.88,2627700.0],["2020-08-04",28.99,29.53,28.88,29.48,1589200.0],["2020-08-05",29.6,29.95,29.04,29.75,1766700.0],["2020-08-06",29.86,29.95,28.95,29.7,896100.0],["2020-08-07",29.5,29.56,28.33,28.89,418800.0],["2020-08-10",28.78,28.98,28.01,28.23,1026000.0],["2020-08-11",27.97,28.42,27.4,28.01,1129700.0],["2020-08-12",28.32,28.78,27.97,28.39,515900.0],["2020-08-13",28.54,29.59,28.46,29.31,1185700.0],["2020-08-14",29.19,29.27,28.75,28.88,679700.0],["2020-08-17",29.08,29.42,28.94,29.19,855200.0],["2020-08-18",29.22,29.4,28.95,29.23,692500.0],["2020-08-19",29.16,29.76,28.97,29.6,862000.0],["2020-08-20",29.34,30.25,29.29,29.72,1654200.0],["2020-08-21",29.75,29.75,28.74,28.94,833000.0],["2020-08-24",29.32,29.32,28.55,28.79,531500.0],["2020-08-25",28.76,28.91,28.37,28.48,617800.0],["2020-08-26",28.34,28.51,27.95,28.09,790400.0],["2020-08-27",28.13,28.35,27.7,28.22,1014900.0],["2020-08-28",28.52,28.95,28.31,28.9,636500.0],["2020-08-31",28.95,29.69,28.63,29.44,1143500.0],["2020-09-01",29.58,29.95,29.43,29.94,1357500.0],["2020-09-02",30.0,30.0,29.2,29.36,572600.0],["2020-09-03",29.15,29.15,27.64,27.83,527600.0],["2020-09-04",27.7,28.12,27.0,27.97,874000.0],["2020-09-08",27.55,28.33,27.4,27.7,593900.0],["2020-09-09",28.18,28.83,27.9,28.45,551100.0],["2020-09-10",28.68,28.92,27.59,27.93,836900.0],["2020-09-11",28.0,28.35,27.28,27.65,891900.0],["2020-09-14",27.9,28.48,27.88,27.89,445900.0],["2020-09-15",28.05,28.79,28.02,28.79,432000.0],["2020-09-16",28.68,29.25,28.56,28.75,361600.0],["2020-09-17",28.24,29.47,28.24,29.45,964200.0],["2020-09-18",29.78,30.39,28.8,29.14,1100500.0],["2020-09-21",28.82,29.3,28.14,28.76,754700.0],["2020-09-22",28.83,29.2,28.08,29.15,648300.0],["2020-09-23",29.08,29.08,27.81,28.07,891900.0],["2020-09-24",27.86,28.46,27.5,27.74,589100.0],["2020-09-25",27.82,29.09,27.58,28.77,795600.0],["2020-09-28",29.01,29.88,28.48,29.7,1307500.0],["2020-09-29",29.61,30.3,29.28,29.54,1075200.0],["2020-09-30",29.53,32.23,29.46,30.99,3004100.0],["2020-10-01",31.63,32.47,31.3,32.09,2829400.0],["2020-10-02",32.3,32.68,31.63,32.5,926500.0],["2020-10-05",32.53,33.55,32.52,33.39,790100.0],["2020-10-06",33.29,33.41,32.57,32.72,825300.0],["2020-10-07",32.96,33.24,32.31,32.87,1367500.0],["2020-10-08",33.1,33.27,32.04,32.17,827300.0],["2020-10-09",32.41,32.87,31.98,32.8,893400.0],["2020-10-12",33.18,33.29,32.41,32.68,1511400.0],["2020-10-13",32.66,32.94,32.31,32.4,890000.0],["2020-10-14",32.23,32.74,30.62,31.15,1293400.0],["2020-10-15",31.1,31.58,30.6,30.95,942900.0],["2020-10-16",30.85,30.97,30.31,30.67,1534200.0],["2020-10-19",30.94,31.23,30.38,30.5,719300.0],["2020-10-20",30.74,31.12,30.33,30.56,991000.0],["2020-10-21",30.54,30.6,29.6,30.02,907700.0],["2020-10-22",30.0,30.23,29.62,29.85,1142800.0],["2020-10-23",29.87,29.93,28.95,29.28,896600.0],["2020-10-26",29.1,29.69,28.92,29.5,3140200.0],["2020-10-27",29.84,30.53,29.54,30.36,915000.0],["2020-10-28",29.93,30.28,29.66,29.9,1383100.0],["2020-10-29",29.59,29.73,27.34,28.09,3840400.0],["2020-10-30",27.84,28.39,27.4,27.75,2211300.0],["2020-11-02",27.86,28.42,27.32,27.83,1883100.0],["2020-11-03",28.09,29.53,28.07,29.0,1065900.0],["2020-11-04",29.39,30.52,29.18,30.18,1404000.0],["2020-11-05",30.65,31.36,30.31,30.9,837800.0],["2020-11-06",30.86,31.22,30.63,31.14,940100.0],["2020-11-09",31.53,32.27,30.29,30.3,1882600.0],["2020-11-10",30.09,30.11,27.71,27.75,4134700.0],["2020-11-11",26.81,27.44,26.43,26.77,4217300.0],["2020-11-12",26.98,28.54,26.83,27.69,3784400.0],["2020-11-13",27.87,28.06,27.41,27.79,1975000.0],["2020-11-16",27.69,27.99,27.42,27.66,1059500.0],["2020-11-17",27.46,27.96,27.23,27.24,1341900.0],["2020-11-18",27.2,28.25,27.17,27.94,1600200.0],["2020-11-19",27.84,28.33,27.59,27.98,2799900.0],["2020-11-20",28.0,28.24,27.45,27.66,1131700.0],["2020-11-23",27.67,27.95,27.18,27.34,1030000.0],["2020-11-24",27.56,27.58,26.67,26.89,699200.0],["2020-11-25",27.03,27.62,26.96,27.18,809200.0],["2020-11-27",27.71,27.78,27.21,27.39,477400.0],["2020-11-30",27.69,28.27,27.31,27.44,2210100.0],["2020-12-01",27.77,28.25,27.25,27.92,2431500.0],["2020-12-02",27.68,27.77,26.85,27.0,1830900.0],["2020-12-03",27.02,28.19,27.02,28.01,1656800.0],["2020-12-04",27.95,28.2,27.83,27.95,1311400.0],["2020-12-07",27.9,28.08,27.9,28.0,1080400.0],["2020-12-08",28.0,29.1,27.92,29.0,2332500.0],["2020-12-09",29.0,29.14,28.64,28.9,1509500.0],["2020-12-10",28.91,29.44,28.67,29.34,1543400.0],["2020-12-11",29.35,30.0,29.11,29.51,1734300.0],["2020-12-14",29.16,29.81,29.11,29.21,1032800.0],["2020-12-15",29.16,29.54,28.96,29.09,1335500.0],["2020-12-16",29.1,29.64,28.87,29.64,976400.0],["2020-12-17",29.88,30.93,29.59,30.46,1781000.0],["2020-12-18",30.57,30.87,30.25,30.72,2110700.0],["2020-12-21",30.46,30.8,29.85,30.0,3238600.0],["2020-12-22",30.06,30.51,29.88,30.49,533300.0],["2020-12-23",30.55,30.7,30.22,30.26,495200.0],["2020-12-24",30.3,30.47,30.01,30.09,117200.0],["2020-12-28",30.33,30.39,29.67,29.97,373600.0],["2020-12-29",30.0,30.3,29.53,29.69,869200.0],["2020-12-30",29.73,29.95,29.66,29.83,446300.0],["2020-12-31",29.89,30.13,29.35,29.71,578500.0],["2021-01-04",29.82,30.08,29.32,29.81,1816500.0],["2021-01-05",29.94,30.54,29.94,30.5,488900.0],["2021-01-06",30.28,31.09,30.2,30.52,912900.0],["2021-01-07",30.73,30.98,30.62,30.83,373400.0],["2021-01-08",31.02,31.18,30.6,30.73,491300.0],["2021-01-11",30.44,30.63,30.01,30.3,591100.0],["2021-01-12",30.26,31.05,30.19,30.94,634100.0],["2021-01-13",31.24,31.27,30.64,30.74,539200.0],["2021-01-14",31.0,31.26,29.35,29.48,1342900.0],["2021-01-15",29.45,29.9,29.26,29.42,527300.0],["2021-01-19",29.45,30.01,29.22,29.23,922100.0],["2021-01-20",29.49,30.08,29.34,29.93,1045900.0],["2021-01-21",30.03,30.1,29.09,29.26,1591600.0],["2021-01-22",29.29,29.78,29.0,29.49,570100.0],["2021-01-25",29.49,29.93,28.0,28.47,1767200.0],["2021-01-26",28.5,29.27,28.34,29.0,1803800.0],["2021-01-27",28.42,28.71,27.38,27.85,3291900.0],["2021-01-28",27.99,29.53,27.86,29.17,2337300.0],["2021-01-29",29.2,29.58,28.61,28.94,2475800.0],["2021-02-01",30.0,30.15,27.34,27.34,1281000.0],["2021-02-02",29.31,30.82,29.31,30.15,2479800.0],["2021-02-03",30.04,30.33,28.72,29.25,1714300.0],["2021-02-04",29.05,29.49,28.79,29.48,509500.0],["2021-02-05",29.46,29.85,29.26,29.75,567700.0],["2021-02-08",29.72,30.0,29.43,29.75,520300.0],["2021-02-09",29.75,29.99,29.56,29.91,659200.0],["2021-02-10",30.0,30.0,29.29,29.75,1132100.0],["2021-02-11",30.0,30.38,29.87,29.95,1017700.0],["2021-02-12",30.05,30.37,29.85,30.27,902600.0],["2021-02-16",30.39,30.45,29.7,30.17,854500.0],["2021-02-17",29.93,30.32,29.64,30.04,751600.0],["2021-02-18",29.89,30.12,29.65,30.06,586200.0],["2021-02-19",30.09,30.6,29.86,30.34,886200.0],["2021-02-22",30.1,30.22,29.31,29.33,896500.0],["2021-02-23",29.15,29.19,28.28,29.1,1077600.0],["2021-02-24",28.94,29.09,28.02,28.09,973000.0],["2021-02-25",26.0,27.0,23.57,23.61,9272400.0],["2021-02-26",22.94,23.61,22.39,22.75,5377900.0],["2021-03-01",23.01,23.89,23.01,23.53,7053400.0],["2021-03-02",23.73,23.86,22.54,23.1,2887600.0],["2021-03-03",22.98,22.98,22.11,22.2,4105900.0],["2021-03-04",22.1,22.71,21.61,21.95,2744700.0],["2021-03-05",22.15,22.27,20.82,21.28,3218200.0],["2021-03-08",22.11,22.19,21.34,21.52,4032900.0],["2021-03-09",22.06,23.27,21.55,22.76,7722900.0],["2021-03-10",23.07,23.08,22.25,22.5,3205600.0],["2021-03-11",22.8,23.23,22.47,22.93,3841700.0],["2021-03-12",22.94,24.12,22.74,23.92,3394400.0],["2021-03-15",24.06,26.92,24.06,25.99,5479400.0],["2021-03-16",25.91,26.69,25.75,25.75,3137500.0],["2021-03-17",25.64,26.48,25.55,26.29,2562500.0],["2021-03-18",25.79,26.53,25.42,26.05,2232500.0],["2021-03-19",25.9,26.37,25.75,25.91,17535500.0],["2021-03-22",25.77,26.35,25.37,25.43,1719500.0],["2021-03-23",25.32,25.41,24.74,24.83,871500.0],["2021-03-24",24.71,24.82,24.08,24.15,1224300.0],["2021-03-25",24.0,24.1,23.41,24.0,1363000.0],["2021-03-26",24.14,24.84,24.0,24.84,1216800.0],["2021-03-29",24.75,24.97,24.2,24.75,1263000.0],["2021-03-30",24.76,25.32,24.62,25.12,1120700.0],["2021-03-31",25.72,26.7,25.52,26.39,1949200.0],["2021-04-01",26.44,27.41,26.33,27.25,1969300.0],["2021-04-05",27.36,27.67,26.8,26.9,1271200.0],["2021-04-06",26.65,27.32,26.4,26.65,1238800.0],["2021-04-07",26.7,26.81,25.99,26.3,944800.0],["2021-04-08",26.48,26.84,26.4,26.5,1131800.0],["2021-04-09",26.27,26.47,25.85,26.24,1535600.0],["2021-04-12",26.13,26.16,25.78,25.95,621600.0],["2021-04-13",26.25,26.5,25.97,26.13,713200.0],["2021-04-14",26.05,26.57,25.92,25.95,496600.0],["2021-04-15",26.19,26.25,25.96,26.0,728700.0],["2021-04-16",26.04,26.16,25.8,26.15,595600.0],["2021-04-19",25.93,26.04,25.24,25.42,1253100.0],["2021-04-20",25.39,25.53,24.52,24.87,1312400.0],["2021-04-21",24.69,25.77,24.69,25.55,1269800.0],["2021-04-22",25.72,25.85,25.1,25.31,1198100.0],["2021-04-23",25.24,26.05,25.03,25.97,1277800.0],["2021-04-26",26.08,26.57,25.99,26.31,1235100.0],["2021-04-27",26.21,26.52,25.91,26.37,1304500.0],["2021-04-28",26.23,26.89,26.11,26.74,1414700.0],["2021-04-29",26.95,27.61,26.79,27.57,1093800.0],["2021-04-30",27.57,28.08,27.29,27.93,1405400.0],["2021-05-03",27.85,28.3,27.5,27.96,1714400.0],["2021-05-04",27.91,28.33,27.86,28.15,952200.0],["2021-05-05",28.26,28.53,27.73,28.16,685900.0],["2021-05-06",28.13,28.3,27.62,27.77,1085100.0],["2021-05-07",27.85,28.33,27.85,27.96,784100.0],["2021-05-10",28.03,28.51,27.65,27.82,898900.0],["2021-05-11",27.23,27.71,26.71,27.1,1051100.0],["2021-05-12",28.43,29.03,27.73,27.95,3933100.0],["2021-05-13",28.15,28.16,27.31,27.39,1443600.0],["2021-05-14",27.53,28.57,27.41,28.48,1467300.0],["2021-05-17",30.6,30.64,28.43,28.51,2734900.0],["2021-05-18",28.68,29.23,28.41,28.53,1991800.0],["2021-05-19",27.99,28.61,27.99,28.32,1789900.0],["2021-05-20",28.56,28.99,28.28,28.89,4682400.0],["2021-05-21",29.0,29.3,28.48,28.65,2621900.0],["2021-05-24",28.77,29.79,28.63,29.69,2776500.0],["2021-05-25",29.9,30.03,29.48,29.55,2800100.0],["2021-05-26",29.47,29.9,29.24,29.51,2183000.0],["2021-05-27",29.49,29.79,29.2,29.67,18231500.0],["2021-05-28",29.75,30.5,29.53,30.04,2332000.0],["2021-06-01",30.16,30.42,29.66,29.89,1796500.0],["2021-06-02",29.92,30.47,29.42,30.47,2360200.0],["2021-06-03",30.21,31.32,30.06,31.13,2480500.0],["2021-06-04",31.27,32.3,31.25,32.16,2812000.0],["2021-06-07",32.48,34.79,32.27,33.53,6844500.0],["2021-06-08",33.73,33.74,32.56,32.82,3696000.0],["2021-06-09",30.07,30.42,26.3,26.39,31836200.0],["2021-06-10",25.99,26.35,25.73,26.01,35247900.0],["2021-06-11",26.06,26.52,26.0,26.52,12865100.0],["2021-06-14",26.48,26.56,26.21,26.32,5831400.0],["2021-06-15",26.21,26.36,25.36,25.4,4618600.0],["2021-06-16",25.35,25.5,24.51,24.64,8002000.0],["2021-06-17",24.61,26.04,24.61,25.64,6757600.0],["2021-06-18",25.52,26.0,25.38,25.58,11693500.0],["2021-06-21",25.7,26.03,25.21,26.0,5987700.0],["2021-06-22",26.0,26.27,25.63,26.21,3412200.0],["2021-06-23",26.28,26.38,25.63,25.64,2859700.0],["2021-06-24",25.83,26.59,25.65,26.5,5386700.0],["2021-06-25",26.85,27.23,26.55,26.99,25595700.0],["2021-06-28",26.94,27.2,26.42,26.73,4241900.0],["2021-06-29",26.64,27.4,26.32,27.34,3500300.0],["2021-06-30",27.26,27.81,27.17,27.53,10390000.0],["2021-07-01",27.5,27.72,26.9,26.99,3792900.0],["2021-07-02",27.07,27.17,26.86,27.03,1374400.0],["2021-07-06",27.1,27.27,26.81,27.09,1927900.0],["2021-07-07",27.27,27.28,26.7,27.16,2329200.0],["2021-07-08",26.67,26.73,25.98,26.06,1818400.0],["2021-07-09",26.2,26.39,25.89,26.34,2773900.0],["2021-07-12",26.57,26.57,25.52,25.81,2185400.0],["2021-07-13",25.54,25.69,24.87,24.9,3601900.0],["2021-07-14",25.04,25.08,24.25,24.76,4554300.0],["2021-07-15",24.67,25.08,24.53,24.81,2999800.0],["2021-07-16",25.01,25.14,24.64,25.01,2791100.0],["2021-07-19",24.64,24.78,24.24,24.38,1876700.0],["2021-07-20",24.43,24.92,24.19,24.71,3205000.0],["2021-07-21",24.73,25.13,24.67,24.97,2543400.0],["2021-07-22",25.06,25.25,24.8,25.21,2659500.0],["2021-07-23",25.31,25.31,24.9,25.14,2475400.0],["2021-07-26",24.98,25.1,24.37,24.4,2367600.0],["2021-07-27",24.35,24.61,23.86,24.21,5593600.0],["2021-07-28",24.44,24.48,23.91,24.15,5308400.0],["2021-07-29",23.55,24.0,22.22,22.26,5513100.0],["2021-07-30",22.06,22.99,22.0,22.8,5695100.0],["2021-08-02",22.87,23.34,22.7,22.81,3533200.0],["2021-08-03",23.09,23.4,22.95,23.16,4332400.0],["2021-08-04",23.32,24.09,23.3,23.88,8274600.0],["2021-08-05",23.69,24.07,23.53,24.02,7410900.0],["2021-08-06",24.14,24.24,23.54,23.55,2895200.0],["2021-08-09",23.42,23.61,23.23,23.54,5942900.0],["2021-08-10",23.55,23.77,22.86,22.91,4491600.0],["2021-08-11",22.85,23.21,22.61,23.18,3211500.0],["2021-08-12",23.17,23.45,23.1,23.28,3532400.0],["2021-08-13",23.18,23.3,22.59,22.7,1524100.0],["2021-08-16",22.91,23.0,22.24,22.37,5330900.0],["2021-08-17",22.1,22.78,21.9,22.61,4374000.0],["2021-08-18",22.59,23.34,22.53,23.22,3650700.0],["2021-08-19",23.16,23.42,22.87,22.99,2717100.0],["2021-08-20",22.92,23.79,22.87,23.73,2181100.0],["2021-08-23",23.84,24.37,23.72,24.11,3044300.0],["2021-08-24",24.07,24.53,24.0,24.42,2375800.0],["2021-08-25",24.68,24.99,24.39,24.75,2027200.0],["2021-08-26",24.72,25.3,24.68,24.95,2913400.0],["2021-08-27",24.94,25.35,24.74,25.01,3597300.0],["2021-08-30",25.03,25.29,24.81,25.06,4912400.0],["2021-08-31",25.21,25.55,24.84,25.19,3795900.0],["2021-09-01",25.23,26.13,25.14,25.96,2727300.0],["2021-09-02",26.2,26.62,26.09,26.41,2657700.0],["2021-09-03",26.41,26.7,26.16,26.26,1790100.0],["2021-09-07",26.45,26.73,26.18,26.43,2690500.0],["2021-09-08",26.26,26.7,26.16,26.37,2330000.0],["2021-09-09",26.4,26.49,26.16,26.38,1588300.0],["2021-09-10",24.86,25.1,23.74,23.75,17066800.0],["2021-09-13",24.0,24.46,23.8,24.17,5666100.0],["2021-09-14",24.25,24.38,23.12,23.67,6871700.0],["2021-09-15",23.49,24.21,23.49,24.11,3296200.0],["2021-09-16",24.23,24.49,23.95,24.01,2437800.0],["2021-09-17",24.05,24.39,23.86,24.17,16679700.0],["2021-09-20",23.76,23.89,23.09,23.29,3371700.0],["2021-09-21",23.43,23.51,23.02,23.38,4975400.0],["2021-09-22",23.6,23.92,23.47,23.68,2581900.0],["2021-09-23",23.8,24.01,23.34,23.54,3312200.0],["2021-09-24",23.38,23.66,23.07,23.08,1180500.0],["2021-09-27",22.88,23.18,22.6,22.78,1856100.0],["2021-09-28",22.6,22.73,22.01,22.06,3301900.0],["2021-09-29",22.14,22.27,21.75,21.84,3049400.0],["2021-09-30",21.86,22.09,21.62,21.9,3204900.0],["2021-10-01",22.04,22.07,21.24,21.53,5114000.0],["2021-10-04",21.39,21.57,21.01,21.38,4183000.0],["2021-10-05",21.37,21.71,21.2,21.7,3554100.0],["2021-10-06",21.52,22.14,21.23,22.05,3328800.0],["2021-10-07",22.06,22.26,21.88,21.91,2718300.0],["2021-10-08",22.01,22.01,21.26,21.28,2949900.0],["2021-10-11",21.11,21.28,20.65,20.66,2200500.0],["2021-10-12",20.68,20.99,20.31,20.87,2579800.0],["2021-10-13",20.95,21.4,20.87,21.38,2219700.0],["2021-10-14",21.56,22.12,21.46,22.02,2238300.0],["2021-10-15",22.13,22.41,21.92,22.27,2746800.0],["2021-10-18",22.34,22.36,21.96,22.12,2186600.0],["2021-10-19",22.12,22.3,21.76,21.87,2901100.0],["2021-10-20",22.06,22.33,21.98,22.23,2545800.0],["2021-10-21",22.11,22.57,22.11,22.43,5358700.0],["2021-10-22",22.45,22.59,22.14,22.2,1630400.0],["2021-10-25",22.25,22.96,22.21,22.88,4723700.0],["2021-10-26",23.0,23.16,22.49,22.51,2894900.0],["2021-10-27",22.5,22.72,22.15,22.18,3458700.0],["2021-10-28",23.3,23.88,22.69,23.01,3594600.0],["2021-10-29",22.89,23.56,22.89,23.45,5247600.0],["2021-11-01",23.43,23.67,22.86,23.51,2749000.0],["2021-11-02",23.47,23.66,23.26,23.59,3119500.0],["2021-11-03",23.6,23.94,23.23,23.8,6506900.0],["2021-11-04",23.74,24.1,23.55,23.9,3809700.0],["2021-11-05",24.02,24.05,23.28,23.36,3289300.0],["2021-11-08",23.52,24.17,23.5,23.89,3390700.0],["2021-11-09",23.9,24.1,23.2,23.22,3565800.0],["2021-11-10",22.96,23.27,22.14,22.15,3905200.0],["2021-11-11",22.28,22.77,21.93,22.69,5352200.0],["2021-11-12",22.85,23.21,22.61,23.18,3461900.0],["2021-11-15",23.34,23.95,22.98,23.91,5012400.0],["2021-11-16",23.87,24.39,23.51,24.16,3963400.0],["2021-11-17",24.21,24.38,24.01,24.32,3833500.0],["2021-11-18",24.26,24.31,23.48,23.82,6719600.0],["2021-11-19",23.78,24.0,23.45,23.45,4048500.0],["2021-11-22",23.44,23.58,22.72,23.06,4959200.0],["2021-11-23",22.8,23.36,22.67,23.29,5564700.0],["2021-11-24",23.28,23.51,23.01,23.5,3090300.0],["2021-11-26",23.15,23.35,23.0,23.15,2639500.0],["2021-11-29",23.08,23.43,22.44,22.83,3919500.0],["2021-11-30",22.7,23.47,22.51,23.34,5753300.0],["2021-12-01",23.32,23.6,22.36,22.39,4746300.0],["2021-12-02",22.49,25.42,22.49,25.22,10957100.0],["2021-12-03",25.22,25.24,23.15,23.57,7954800.0],["2021-12-06",23.37,23.96,22.71,23.93,3416500.0],["2021-12-07",24.28,24.88,23.85,24.84,3994000.0],["2021-12-08",24.84,25.0,24.29,24.93,3088300.0],["2021-12-09",24.63,24.67,24.3,24.45,3445600.0],["2021-12-10",24.64,24.66,24.12,24.48,2937200.0],["2021-12-13",24.5,25.63,24.35,24.94,8739000.0],["2021-12-14",24.67,24.87,23.95,24.29,5266700.0],["2021-12-15",24.15,24.3,23.6,24.21,3824200.0],["2021-12-16",24.2,24.63,23.38,23.67,2542200.0],["2021-12-17",23.6,23.95,23.16,23.7,3282000.0],["2021-12-20",23.31,23.69,22.99,23.17,1857200.0],["2021-12-21",23.58,24.0,23.45,23.85,2795400.0],["2021-12-22",23.75,24.55,23.61,24.54,1826400.0],["2021-12-23",24.42,24.89,24.42,24.74,1633000.0],["2021-12-27",24.74,24.94,24.49,24.58,1575600.0],["2021-12-28",24.34,24.45,22.88,22.88,3950300.0],["2021-12-29",22.71,22.9,22.38,22.77,2412000.0],["2021-12-30",22.6,23.74,22.56,23.59,2564000.0],["2021-12-31",23.61,24.1,23.46,23.52,1977400.0],["2022-01-03",23.49,24.85,23.35,24.51,4516000.0],["2022-01-04",24.39,24.69,23.59,24.07,2848900.0],["2022-01-05",23.98,24.13,23.16,23.16,2569500.0],["2022-01-06",23.2,23.59,22.13,22.97,3589000.0],["2022-01-07",23.1,23.38,22.36,22.37,2566100.0],["2022-01-10",22.27,22.36,20.2,20.66,6278900.0],["2022-01-11",20.57,21.09,20.57,20.66,3980700.0],["2022-01-12",20.74,20.94,20.08,20.29,4619100.0],["2022-01-13",20.18,20.37,18.63,18.7,7274700.0],["2022-01-14",18.39,18.47,17.18,18.0,15209100.0],["2022-01-18",17.5,17.84,16.63,16.7,6497200.0],["2022-01-19",16.77,16.96,16.2,16.36,6676300.0],["2022-01-20",16.47,16.79,16.26,16.29,7009400.0],["2022-01-21",16.1,17.18,16.08,16.39,9729500.0],["2022-01-24",15.97,16.47,15.0,16.46,7773500.0],["2022-01-25",16.07,16.24,15.49,15.92,5399300.0],["2022-01-26",16.31,16.6,15.5,15.66,5332200.0],["2022-01-27",15.93,16.03,15.43,15.46,3329100.0],["2022-01-28",15.54,16.01,15.25,16.0,5079500.0],["2022-01-31",15.96,16.49,15.87,16.46,4948900.0],["2022-02-01",16.52,17.61,16.45,17.49,6223100.0],["2022-02-02",17.41,17.91,17.35,17.71,6385400.0],["2022-02-03",15.3,15.8,14.49,14.81,22226800.0],["2022-02-04",14.58,15.04,14.43,14.8,14146300.0],["2022-02-07",15.22,16.36,15.12,16.2,9741500.0],["2022-02-08",16.02,16.28,15.8,16.04,5861700.0],["2022-02-09",16.23,16.54,16.09,16.53,5344800.0],["2022-02-10",16.2,17.24,16.07,16.48,6790300.0],["2022-02-11",16.42,16.57,15.88,16.06,8202800.0],["2022-02-14",16.03,16.85,15.91,16.46,9696900.0],["2022-02-15",16.83,16.83,16.02,16.78,6332000.0],["2022-02-16",16.89,16.89,16.39,16.67,6132200.0],["2022-02-17",16.48,16.57,15.92,15.92,5365700.0],["2022-02-18",15.85,16.19,15.61,16.0,6547500.0],["2022-02-22",15.81,16.09,15.25,15.41,4783300.0],["2022-02-23",15.64,15.84,15.34,15.48,5198100.0],["2022-02-24",15.0,16.05,14.75,15.82,10806400.0],["2022-02-25",15.68,15.78,15.26,15.69,6043900.0],["2022-02-28",15.38,15.52,14.86,14.98,7877600.0],["2022-03-01",14.96,15.24,14.14,14.33,8026300.0],["2022-03-02",14.36,14.49,13.68,14.46,10246400.0],["2022-03-03",14.6,14.66,13.62,13.91,9860000.0],["2022-03-04",13.85,13.93,13.09,13.23,7496300.0],["2022-03-07",13.24,13.24,12.2,12.23,6312800.0],["2022-03-08",12.06,12.7,11.71,12.53,8589600.0],["2022-03-09",12.75,13.12,12.61,12.99,8006800.0],["2022-03-10",13.96,14.87,13.74,14.65,7339400.0],["2022-03-11",14.78,14.97,14.28,14.3,4926500.0],["2022-03-14",14.26,14.35,13.93,14.15,5951200.0],["2022-03-15",14.23,14.75,14.13,14.42,8421400.0],["2022-03-16",14.57,15.26,14.54,15.23,9638800.0],["2022-03-17",15.01,15.9,14.93,15.74,6992200.0],["2022-03-18",15.51,16.11,15.5,15.85,10489100.0],["2022-03-21",15.66,15.93,15.3,15.76,6091300.0],["2022-03-22",15.74,16.32,15.72,15.91,4040000.0],["2022-03-23",15.67,16.08,15.54,15.76,3208400.0],["2022-03-24",15.93,16.49,15.84,16.34,4237000.0],["2022-03-25",16.44,16.55,16.08,16.3,3150000.0],["2022-03-28",16.33,16.59,16.19,16.56,3578600.0],["2022-03-29",17.0,17.32,16.88,17.14,3010000.0],["2022-03-30",16.96,17.17,16.66,16.74,3803500.0],["2022-03-31",16.72,17.0,16.59,16.76,3484300.0],["2022-04-01",16.72,17.02,16.51,17.01,4471700.0],["2022-04-04",17.18,17.51,17.0,17.19,4136600.0],["2022-04-05",17.17,17.41,16.49,16.6,3548700.0],["2022-04-06",16.27,16.84,16.11,16.65,2964600.0],["2022-04-07",16.63,16.83,16.39,16.76,4023100.0],["2022-04-08",16.76,16.82,16.17,16.21,2960200.0],["2022-04-11",16.04,16.68,16.02,16.57,3524400.0],["2022-04-12",16.57,17.03,16.16,16.2,2587300.0],["2022-04-13",16.1,16.66,16.04,16.65,3415900.0],["2022-04-14",16.5,16.84,16.26,16.43,3119500.0],["2022-04-18",16.38,16.52,16.2,16.29,2699900.0],["2022-04-19",16.33,17.25,16.3,17.07,4769900.0],["2022-04-20",17.02,17.15,16.75,16.83,2844000.0],["2022-04-21",16.98,17.17,16.22,16.32,3856700.0],["2022-04-22",16.22,16.54,15.79,15.79,2823400.0],["2022-04-25",15.71,16.47,15.55,16.43,3739400.0],["2022-04-26",16.26,16.29,15.3,15.36,3404000.0],["2022-04-27",15.31,15.87,15.25,15.66,2818100.0],["2022-04-28",15.64,16.1,15.54,16.0,2650400.0],["2022-04-29",15.8,16.16,15.57,15.68,2983900.0],["2022-05-02",15.71,15.8,15.1,15.65,5389400.0],["2022-05-03",15.72,15.76,14.96,15.12,4780400.0],["2022-05-04",15.16,15.65,14.64,15.63,6228300.0],["2022-05-05",15.39,15.49,14.56,14.78,3610300.0],["2022-05-06",14.72,15.08,14.29,14.65,6725700.0],["2022-05-09",14.5,14.83,14.12,14.49,6281700.0],["2022-05-10",14.72,14.85,13.67,14.21,7531900.0],["2022-05-11",14.1,14.56,13.53,13.65,7672400.0],["2022-05-12",13.35,13.71,13.0,13.42,6886200.0],["2022-05-13",13.57,14.67,13.47,14.35,7137800.0],["2022-05-16",14.24,14.43,14.11,14.28,5032900.0],["2022-05-17",14.68,14.79,14.41,14.66,4745300.0],["2022-05-18",14.35,14.86,14.25,14.33,4144500.0],["2022-05-19",14.2,14.74,14.16,14.44,5874400.0],["2022-05-20",14.68,14.75,14.03,14.48,3794600.0],["2022-05-23",14.57,14.68,14.15,14.66,3471000.0],["2022-05-24",14.47,14.56,13.87,14.08,4473500.0],["2022-05-25",14.01,14.26,13.95,14.01,5710200.0],["2022-05-26",13.98,14.19,13.93,14.0,8712600.0],["2022-05-27",14.03,14.9,13.94,14.9,7444300.0],["2022-05-31",14.76,14.87,14.39,14.77,9315900.0],["2022-06-01",14.82,14.93,13.61,13.99,7109000.0],["2022-06-02",14.01,15.05,14.0,14.93,5728200.0],["2022-06-03",14.72,14.96,14.51,14.69,3548900.0],["2022-06-06",14.99,15.08,14.79,14.93,4171800.0],["2022-06-07",14.75,15.08,14.71,15.03,3755400.0],["2022-06-08",14.9,15.11,14.59,14.69,3547000.0],["2022-06-09",14.66,14.74,14.44,14.45,3016200.0],["2022-06-10",14.2,14.3,13.87,13.97,4764900.0],["2022-06-13",13.65,13.93,13.46,13.72,7656400.0],["2022-06-14",13.78,13.86,13.1,13.21,7490200.0],["2022-06-15",13.4,13.74,13.23,13.68,8670100.0],["2022-06-16",13.31,13.31,12.66,12.8,4462900.0],["2022-06-17",12.81,13.47,12.73,13.25,6196500.0],["2022-06-21",13.41,13.63,13.04,13.1,5251700.0],["2022-06-22",12.92,13.49,12.92,13.24,5638600.0],["2022-06-23",13.3,14.01,13.24,13.96,3354100.0],["2022-06-24",14.08,14.72,13.98,14.65,5589000.0],["2022-06-27",14.67,14.81,14.4,14.68,2938800.0],["2022-06-28",14.69,14.87,14.0,14.03,5434800.0],["2022-06-29",14.07,14.14,13.7,14.13,3135200.0],["2022-06-30",13.95,14.09,13.73,13.86,4870400.0],["2022-07-01",13.75,14.03,13.49,14.0,4097500.0],["2022-07-05",13.74,14.17,13.64,14.12,5878300.0],["2022-07-06",14.17,14.59,14.16,14.25,2557500.0],["2022-07-07",14.17,14.31,14.08,14.3,3320800.0],["2022-07-08",14.05,14.49,14.05,14.19,1795000.0],["2022-07-11",14.1,14.2,13.81,13.85,1884200.0],["2022-07-12",13.88,13.91,13.46,13.58,5353500.0],["2022-07-13",13.37,13.62,13.19,13.53,4244300.0],["2022-07-14",13.41,13.41,13.12,13.26,2039000.0],["2022-07-15",13.4,13.5,13.21,13.42,2726500.0],["2022-07-18",13.49,13.8,13.21,13.22,3383100.0],["2022-07-19",13.5,13.98,13.43,13.97,4592700.0],["2022-07-20",14.07,14.57,13.96,14.52,3207600.0],["2022-07-21",14.55,14.72,14.34,14.67,2763800.0],["2022-07-22",14.64,14.86,14.33,14.4,1906600.0],["2022-07-25",14.48,14.48,14.0,14.32,1903700.0],["2022-07-26",14.32,14.42,14.14,14.25,1948500.0],["2022-07-27",14.5,14.5,13.8,14.15,8664200.0],["2022-07-28",14.02,14.29,13.33,13.67,7954600.0],["2022-07-29",13.71,14.53,13.6,14.49,4964100.0],["2022-08-01",14.42,14.6,14.25,14.35,1990700.0],["2022-08-02",14.21,14.53,14.16,14.36,2217700.0],["2022-08-03",14.53,14.79,14.33,14.53,6017600.0],["2022-08-04",14.51,14.87,14.42,14.77,2524900.0],["2022-08-05",14.5,14.53,14.17,14.34,2544400.0],["2022-08-08",14.47,14.99,14.43,14.46,4638300.0],["2022-08-09",13.83,13.83,12.49,12.87,14443000.0],["2022-08-10",12.95,13.39,12.92,13.38,11040800.0],["2022-08-11",13.52,13.7,12.93,12.95,8563800.0],["2022-08-12",13.06,13.22,12.98,13.13,4725000.0],["2022-08-15",13.0,13.7,12.98,13.62,7454200.0],["2022-08-16",13.6,13.73,13.33,13.47,6417400.0],["2022-08-17",13.26,13.45,13.06,13.15,6664500.0],["2022-08-18",13.23,13.23,12.85,12.95,5554600.0],["2022-08-19",12.78,12.89,12.31,12.34,5831000.0],["2022-08-22",12.12,12.38,12.04,12.22,7043700.0],["2022-08-23",12.14,12.41,12.14,12.15,5037500.0],["2022-08-24",12.14,12.41,12.0,12.25,2987100.0],["2022-08-25",12.39,12.56,12.22,12.54,1790400.0],["2022-08-26",12.49,12.6,12.0,12.07,5871300.0],["2022-08-29",11.97,12.13,11.87,11.99,6589000.0],["2022-08-30",12.12,12.2,11.72,11.89,4078600.0],["2022-08-31",12.03,12.09,11.59,11.67,4525000.0],["2022-09-01",11.54,11.63,11.16,11.58,3761400.0],["2022-09-02",11.74,11.77,11.34,11.5,3542900.0],["2022-09-06",11.62,11.83,11.53,11.71,3876400.0],["2022-09-07",11.77,12.24,11.77,12.22,4063600.0],["2022-09-08",12.05,12.23,11.91,12.1,3097000.0],["2022-09-09",12.24,12.4,12.12,12.31,2134600.0],["2022-09-12",12.42,12.46,11.97,12.19,10816400.0],["2022-09-13",11.75,11.93,11.65,11.77,5923600.0],["2022-09-14",11.8,11.8,11.45,11.58,5315000.0],["2022-09-15",11.45,11.66,10.74,10.91,13374700.0],["2022-09-16",10.74,10.88,10.55,10.57,10876700.0],["2022-09-19",10.66,10.84,10.4,10.56,11747600.0],["2022-09-20",10.43,10.49,10.16,10.38,15766800.0],["2022-09-21",10.44,10.77,10.34,10.49,8454600.0],["2022-09-22",10.41,10.61,10.37,10.56,13634700.0],["2022-09-23",10.47,10.65,10.07,10.23,6821200.0],["2022-09-26",10.16,10.3,9.85,9.87,6012800.0],["2022-09-27",10.0,10.12,9.44,9.49,11622900.0],["2022-09-28",9.48,9.81,9.46,9.74,13159200.0],["2022-09-29",9.64,9.72,9.18,9.19,8386400.0],["2022-09-30",9.17,9.46,9.06,9.39,12892200.0],["2022-10-03",9.51,9.84,9.18,9.75,5992700.0],["2022-10-04",9.99,10.18,9.88,9.96,8466900.0],["2022-10-05",9.66,10.0,9.51,9.99,4996600.0],["2022-10-06",9.99,10.03,9.82,9.91,9128200.0],["2022-10-07",9.8,9.9,9.29,9.42,12261500.0],["2022-10-10",9.47,9.52,9.22,9.42,8020200.0],["2022-10-11",9.38,9.45,9.13,9.23,8356900.0],["2022-10-12",9.29,9.43,9.09,9.19,12502700.0],["2022-10-13",8.86,9.3,8.74,9.15,10364200.0],["2022-10-14",9.26,9.34,8.92,8.92,4606600.0],["2022-10-17",9.16,9.46,9.13,9.25,11005000.0],["2022-10-18",9.53,9.59,9.19,9.34,10986800.0],["2022-10-19",9.17,9.28,8.84,8.92,8467700.0],["2022-10-20",8.96,9.3,8.93,9.05,8687900.0],["2022-10-21",8.99,9.24,8.84,9.19,4463700.0],["2022-10-24",9.21,9.32,8.95,9.29,6611600.0],["2022-10-25",9.4,10.23,9.4,10.13,8828800.0],["2022-10-26",10.09,10.41,9.99,10.21,4393200.0],["2022-10-27",10.31,10.48,10.15,10.24,5179700.0],["2022-10-28",10.22,10.44,10.09,10.42,5199100.0],["2022-10-31",10.4,10.46,10.24,10.33,4075100.0],["2022-11-01",10.55,10.64,10.43,10.44,5956200.0],["2022-11-02",10.35,10.42,10.0,10.06,5080900.0],["2022-11-03",9.91,10.06,9.86,9.93,4774100.0],["2022-11-04",10.13,10.21,9.88,10.09,4756000.0],["2022-11-07",10.03,10.16,9.63,9.94,6633400.0],["2022-11-08",8.15,10.13,8.0,9.64,11641300.0],["2022-11-09",9.43,9.54,9.07,9.2,7637400.0],["2022-11-10",9.72,10.24,9.58,10.0,8408700.0],["2022-11-11",10.01,10.72,9.96,10.6,9369900.0],["2022-11-14",10.49,10.67,10.04,10.1,6094500.0],["2022-11-15",10.43,10.76,10.31,10.52,6118000.0],["2022-11-16",10.38,10.47,10.09,10.24,2770200.0],["2022-11-17",10.05,10.13,9.67,9.71,4439100.0],["2022-11-18",9.77,9.81,9.15,9.26,5299100.0],["2022-11-21",9.26,9.54,9.04,9.34,8848200.0],["2022-11-22",9.33,9.51,9.03,9.24,11960800.0],["2022-11-23",9.26,9.99,9.25,9.84,13018000.0],["2022-11-25",9.74,9.84,9.32,9.61,9944100.0],["2022-11-28",9.47,9.62,9.37,9.51,6093500.0],["2022-11-29",9.51,9.53,9.12,9.17,3942700.0],["2022-11-30",9.22,9.82,9.18,9.79,7913000.0],["2022-12-01",9.85,10.14,9.73,10.06,7159600.0],["2022-12-02",9.87,10.18,9.75,10.12,6015700.0],["2022-12-05",10.05,10.11,9.56,9.6,4952800.0],["2022-12-06",9.63,9.63,9.0,9.1,4862200.0],["2022-12-07",9.11,9.17,8.88,8.97,6252000.0],["2022-12-08",8.95,9.2,8.91,9.05,8050000.0],["2022-12-09",8.97,9.06,8.97,9.0,6952700.0],["2022-12-12",8.98,9.1,8.93,9.07,9709700.0],["2022-12-13",9.75,9.82,9.12,9.24,13833000.0],["2022-12-14",9.15,9.4,9.01,9.03,3959100.0],["2022-12-15",8.83,9.02,8.78,8.78,5487200.0],["2022-12-16",8.71,8.72,8.26,8.32,6716400.0],["2022-12-19",8.26,8.32,8.04,8.05,5416800.0],["2022-12-20",7.99,8.11,7.93,8.04,5484400.0],["2022-12-21",8.11,8.23,8.04,8.09,3620100.0],["2022-12-22",7.93,8.2,7.85,8.17,9688700.0],["2022-12-23",8.16,8.24,8.08,8.16,3712800.0],["2022-12-27",8.08,8.2,8.03,8.1,4934400.0],["2022-12-28",8.07,8.16,7.98,8.01,4233300.0],["2022-12-29",8.11,8.54,8.07,8.53,5425400.0],["2022-12-30",8.42,8.49,8.21,8.34,4753100.0],["2023-01-03",8.56,8.88,8.44,8.54,7305000.0],["2023-01-04",8.68,8.96,8.62,8.76,6526400.0],["2023-01-05",8.65,8.79,8.44,8.71,10367600.0],["2023-01-06",8.79,9.14,8.72,8.97,8175000.0],["2023-01-09",9.1,9.69,9.02,9.52,13398500.0],["2023-01-10",9.44,9.64,9.41,9.49,8306100.0],["2023-01-11",9.58,9.81,9.53,9.77,9379800.0],["2023-01-12",9.84,9.98,9.71,9.9,8455400.0],["2023-01-13",9.75,10.24,9.73,10.2,18070200.0],["2023-01-17",10.25,10.84,10.18,10.61,15603000.0],["2023-01-18",10.67,10.77,10.52,10.55,9895900.0],["2023-01-19",10.42,10.67,10.33,10.43,5464800.0],["2023-01-20",10.52,10.92,10.44,10.87,4554100.0],["2023-01-23",10.91,11.0,10.82,10.92,6669100.0],["2023-01-24",10.91,11.05,10.79,10.82,7986600.0],["2023-01-25",10.66,10.96,10.53,10.92,7940300.0],["2023-01-26",11.11,11.11,10.72,10.79,5479200.0],["2023-01-27",10.75,11.09,10.75,11.0,5083000.0],["2023-01-30",10.86,11.05,10.75,11.05,10453800.0],["2023-01-31",11.05,11.16,10.88,11.12,7977600.0],["2023-02-01",11.14,11.51,11.04,11.42,4477900.0],["2023-02-02",11.5,11.79,11.5,11.68,4843400.0],["2023-02-03",11.36,11.49,11.15,11.19,2936300.0],["2023-02-06",10.91,11.16,10.9,11.0,4855800.0],["2023-02-07",11.04,11.11,10.83,11.06,2933000.0],["2023-02-08",10.99,11.04,10.87,10.93,2150300.0],["2023-02-09",11.03,11.11,10.77,10.92,10041600.0],["2023-02-10",10.78,10.97,10.73,10.96,9155100.0],["2023-02-13",10.97,10.97,10.8,10.82,4111800.0],["2023-02-14",10.78,10.93,10.6,10.86,2942000.0],["2023-02-15",10.86,11.17,10.82,11.16,3090600.0],["2023-02-16",10.91,11.01,10.76,10.86,3967900.0],["2023-02-17",10.83,10.87,10.69,10.71,3059600.0],["2023-02-21",10.55,10.6,10.29,10.4,3523700.0],["2023-02-22",10.43,10.5,10.19,10.25,3056900.0],["2023-02-23",10.43,10.5,10.07,10.24,4506700.0],["2023-02-24",10.05,10.15,9.88,10.06,3560700.0],["2023-02-27",10.24,10.24,10.08,10.14,3528100.0],["2023-02-28",10.1,10.26,9.99,10.13,5766600.0],["2023-03-01",10.83,11.99,10.76,11.42,16690200.0],["2023-03-02",11.38,11.6,11.18,11.47,7316900.0],["2023-03-03",11.57,11.64,11.19,11.36,3618500.0],["2023-03-06",11.38,11.38,11.07,11.08,3625400.0],["2023-03-07",11.11,11.13,10.85,10.85,4467600.0],["2023-03-08",10.82,11.0,10.76,10.8,3056100.0],["2023-03-09",10.77,11.22,10.56,10.57,13510700.0],["2023-03-10",10.5,10.53,9.94,10.0,6593000.0],["2023-03-13",9.86,10.07,9.74,10.0,5628900.0],["2023-03-14",10.22,10.29,9.97,10.1,4613500.0],["2023-03-15",9.86,9.98,9.73,9.9,4721800.0],["2023-03-16",9.88,9.99,9.73,9.79,7558100.0],["2023-03-17",9.78,9.87,9.67,9.78,13536400.0],["2023-03-20",9.77,9.86,9.65,9.7,4896400.0],["2023-03-21",9.79,9.92,9.77,9.91,2563000.0],["2023-03-22",9.95,9.96,9.56,9.59,5649400.0],["2023-03-23",9.68,9.73,9.36,9.43,2864500.0],["2023-03-24",9.25,9.43,9.12,9.26,4120300.0],["2023-03-27",9.27,9.35,9.16,9.24,5438500.0],["2023-03-28",9.27,9.32,9.0,9.07,4409700.0],["2023-03-29",9.2,9.39,9.16,9.31,6587300.0],["2023-03-30",9.44,9.47,9.25,9.27,3863400.0],["2023-03-31",9.29,9.46,9.27,9.39,3788400.0],["2023-04-03",9.28,9.3,8.97,9.13,6244800.0],["2023-04-04",9.22,9.24,8.94,8.96,5122600.0],["2023-04-05",8.9,9.04,8.9,9.01,4726400.0],["2023-04-06",8.93,9.09,8.78,9.08,5162400.0],["2023-04-10",8.99,9.05,8.77,8.98,3699100.0],["2023-04-11",9.01,9.24,8.99,9.22,4663500.0],["2023-04-12",9.35,9.37,8.98,8.99,6000900.0],["2023-04-13",9.07,9.3,9.06,9.24,4019400.0],["2023-04-14",9.21,9.34,8.98,9.01,4358100.0],["2023-04-17",8.95,9.07,8.84,9.02,4374400.0],["2023-04-18",9.08,9.21,8.99,9.11,4118100.0],["2023-04-19",9.0,9.3,9.0,9.22,5885200.0],["2023-04-20",9.1,9.1,8.91,8.92,3819400.0],["2023-04-21",8.91,9.06,8.86,9.06,2652400.0],["2023-04-24",9.03,9.08,8.86,8.94,3424400.0],["2023-04-25",8.86,8.93,8.68,8.68,6213000.0],["2023-04-26",8.71,8.8,8.58,8.58,4006500.0],["2023-04-27",8.65,8.74,8.57,8.62,3169000.0],["2023-04-28",8.6,8.89,8.57,8.86,3570700.0],["2023-05-01",8.82,8.94,8.66,8.82,2951200.0],["2023-05-02",8.74,8.75,8.36,8.36,5470400.0],["2023-05-03",8.45,8.45,7.87,7.89,9758100.0],["2023-05-04",7.81,7.96,7.47,7.48,13837200.0],["2023-05-05",7.53,7.79,7.53,7.65,16061000.0],["2023-05-08",7.66,7.69,7.39,7.57,11403000.0],["2023-05-09",7.86,8.4,7.49,7.84,13155900.0],["2023-05-10",7.92,8.15,7.76,8.06,9184800.0],["2023-05-11",7.99,8.12,7.89,8.01,5088800.0],["2023-05-12",8.07,8.18,7.95,8.0,6916300.0],["2023-05-15",8.01,8.25,7.98,8.24,3484100.0],["2023-05-16",8.05,8.16,7.59,7.6,3770000.0],["2023-05-17",7.57,7.62,7.35,7.44,5199600.0],["2023-05-18",7.37,7.43,7.16,7.35,5054700.0],["2023-05-19",7.4,7.45,7.24,7.31,6799700.0],["2023-05-22",7.31,7.63,7.27,7.56,4518200.0],["2023-05-23",7.42,7.72,7.42,7.58,5377900.0],["2023-05-24",7.6,7.64,7.43,7.55,3208900.0],["2023-05-25",7.47,7.59,7.4,7.55,3551300.0],["2023-05-26",7.59,7.69,7.51,7.68,2855100.0],["2023-05-30",7.78,7.84,7.67,7.7,3425700.0],["2023-05-31",7.63,7.89,7.56,7.8,10172600.0],["2023-06-01",7.84,8.07,7.75,8.0,5298900.0],["2023-06-02",8.13,8.17,7.94,8.01,2644800.0],["2023-06-05",8.0,8.09,7.86,8.0,2944400.0],["2023-06-06",7.94,8.55,7.87,8.5,3983500.0],["2023-06-07",8.62,8.65,8.38,8.48,7500700.0],["2023-06-08",8.43,8.53,8.24,8.39,5472700.0],["2023-06-09",8.44,8.44,8.15,8.21,2187700.0],["2023-06-12",8.23,8.43,8.2,8.28,6439900.0],["2023-06-13",8.54,9.0,8.41,8.97,7326300.0],["2023-06-14",9.0,9.22,8.89,8.9,5815900.0],["2023-06-15",8.83,9.2,8.83,9.19,4624800.0],["2023-06-16",9.18,9.24,8.97,9.09,5462800.0],["2023-06-20",8.99,9.03,8.86,8.97,4035500.0],["2023-06-21",8.82,8.94,8.75,8.85,2405300.0],["2023-06-22",8.78,8.85,8.68,8.83,2772500.0],["2023-06-23",8.75,8.83,8.74,8.8,4887300.0],["2023-06-26",8.78,8.99,8.73,8.91,3039900.0],["2023-06-27",8.98,9.22,8.92,9.18,4224300.0],["2023-06-28",9.18,9.38,9.11,9.34,4183000.0],["2023-06-29",9.36,9.58,9.34,9.42,5737700.0],["2023-06-30",9.48,9.56,9.35,9.53,3381100.0],["2023-07-03",9.52,9.64,9.42,9.57,2120400.0],["2023-07-05",9.52,9.59,9.4,9.5,3834900.0],["2023-07-06",9.32,9.39,9.12,9.23,2755000.0],["2023-07-07",9.24,9.41,9.22,9.3,2971700.0],["2023-07-10",9.25,9.84,9.22,9.75,4194200.0],["2023-07-11",9.75,9.84,9.46,9.73,4290200.0],["2023-07-12",9.91,9.95,9.73,9.86,4333000.0],["2023-07-13",9.91,10.03,9.86,9.9,3561500.0],["2023-07-14",9.91,9.95,9.82,9.87,2880200.0],["2023-07-17",9.93,9.93,9.69,9.71,3942800.0],["2023-07-18",9.78,9.97,9.74,9.9,3133000.0],["2023-07-19",9.97,10.03,9.74,9.78,4219300.0],["2023-07-20",9.69,9.77,9.61,9.69,2378600.0],["2023-07-21",9.74,9.76,9.49,9.61,2717900.0],["2023-07-24",9.6,9.69,9.49,9.5,4432000.0],["2023-07-25",9.5,9.65,9.44,9.52,3701400.0],["2023-07-26",9.47,9.57,9.35,9.44,4587600.0],["2023-07-27",9.53,9.66,9.27,9.3,3132900.0],["2023-07-28",9.42,9.53,9.34,9.46,3071000.0],["2023-07-31",9.46,9.56,9.45,9.51,2492900.0],["2023-08-01",9.44,9.46,9.19,9.28,4473000.0],["2023-08-02",9.17,9.21,8.94,8.98,5865900.0],["2023-08-03",8.24,8.24,6.94,6.98,32433800.0],["2023-08-04",6.82,7.14,6.6,6.84,19466300.0],["2023-08-07",6.64,6.92,6.58,6.72,12931200.0],["2023-08-08",6.6,6.63,6.41,6.6,16586000.0],["2023-08-09",6.6,7.09,6.55,7.05,13747700.0],["2023-08-10",7.08,7.13,6.88,7.0,12380500.0],["2023-08-11",6.93,7.19,6.88,7.11,8000100.0],["2023-08-14",7.05,7.43,7.03,7.23,13642800.0],["2023-08-15",7.11,7.18,7.02,7.07,9878400.0],["2023-08-16",7.03,7.27,7.02,7.08,5269100.0],["2023-08-17",7.1,7.18,7.04,7.08,7006100.0],["2023-08-18",7.03,7.27,7.02,7.09,6877900.0],["2023-08-21",7.13,7.24,7.09,7.15,6395200.0],["2023-08-22",7.16,7.24,7.05,7.06,7019200.0],["2023-08-23",7.13,7.27,7.11,7.21,4315400.0],["2023-08-24",7.2,7.28,7.09,7.1,4304300.0],["2023-08-25",6.99,7.25,6.99,7.14,4374600.0],["2023-08-28",7.25,7.33,7.19,7.2,4758700.0],["2023-08-29",7.24,7.31,7.17,7.27,6352800.0],["2023-08-30",7.26,7.32,7.15,7.27,6262000.0],["2023-08-31",7.29,7.58,7.29,7.43,5737000.0],["2023-09-01",7.52,7.63,7.25,7.29,3659700.0],["2023-09-05",7.26,7.41,7.23,7.37,3990100.0],["2023-09-06",7.35,7.36,7.18,7.21,4295600.0],["2023-09-07",7.11,7.18,7.02,7.04,5625000.0],["2023-09-08",6.8,7.02,6.75,6.99,7164800.0],["2023-09-11",7.0,7.08,6.84,7.07,11901100.0],["2023-09-12",7.11,7.24,7.07,7.12,2885500.0],["2023-09-13",7.15,7.21,7.03,7.08,2544500.0],["2023-09-14",7.18,7.28,7.08,7.26,5876100.0],["2023-09-15",7.25,7.39,7.22,7.35,6996500.0],["2023-09-18",7.3,7.38,7.21,7.33,5750300.0],["2023-09-19",7.34,7.46,7.32,7.38,4739800.0],["2023-09-20",7.44,7.49,7.3,7.33,2605900.0],["2023-09-21",7.25,7.29,7.1,7.24,6191500.0],["2023-09-22",7.28,7.37,7.16,7.22,10038300.0],["2023-09-25",7.16,7.24,6.95,7.18,6195700.0],["2023-09-26",7.08,7.21,7.01,7.03,9269600.0],["2023-09-27",7.09,7.26,7.0,7.22,7903500.0],["2023-09-28",7.29,7.29,6.69,6.73,10037700.0],["2023-09-29",6.79,6.92,6.7,6.71,6516600.0],["2023-10-02",6.68,6.76,6.61,6.75,4440900.0],["2023-10-03",6.64,6.68,6.19,6.2,5272900.0],["2023-10-04",6.18,6.52,6.07,6.48,4385300.0],["2023-10-05",6.45,6.56,6.42,6.5,3430500.0],["2023-10-06",6.42,6.53,6.39,6.49,2867100.0],["2023-10-09",6.4,6.49,6.27,6.38,3248000.0],["2023-10-10",6.43,6.78,6.39,6.75,4133700.0],["2023-10-11",6.74,6.97,6.74,6.78,5702500.0],["2023-10-12",6.84,6.88,6.68,6.75,3240400.0],["2023-10-13",6.71,6.8,6.71,6.77,2597200.0],["2023-10-16",6.87,7.35,6.85,7.18,11511500.0],["2023-10-17",7.14,7.26,6.79,6.99,10057000.0],["2023-10-18",6.95,6.96,6.74,6.77,2601700.0],["2023-10-19",6.78,6.86,6.71,6.72,3979900.0],["2023-10-20",6.69,6.77,6.62,6.75,3271700.0],["2023-10-23",6.6,6.82,6.49,6.53,4310400.0],["2023-10-24",6.63,6.76,6.53,6.64,5829300.0],["2023-10-25",6.52,6.58,6.37,6.49,4736900.0],["2023-10-26",6.51,6.6,6.34,6.49,5442700.0],["2023-10-27",6.55,6.58,6.34,6.36,2445000.0],["2023-10-30",6.44,6.47,6.29,6.38,4379600.0],["2023-10-31",6.42,6.47,6.34,6.38,3270200.0],["2023-11-01",6.38,6.44,6.18,6.26,3018800.0],["2023-11-02",6.45,6.68,6.34,6.63,7603600.0],["2023-11-03",6.79,7.05,6.76,6.87,6557000.0],["2023-11-06",6.87,6.93,6.73,6.76,7031100.0],["2023-11-07",7.15,7.44,6.83,6.96,8975900.0],["2023-11-08",7.07,7.27,6.77,6.88,9293700.0],["2023-11-09",6.91,6.92,6.45,6.49,5710200.0],["2023-11-10",6.47,6.59,6.26,6.57,5312600.0],["2023-11-13",6.44,6.55,6.28,6.49,8601200.0],["2023-11-14",6.81,7.32,6.76,7.24,15457700.0],["2023-11-15",7.19,7.52,7.05,7.25,7982200.0],["2023-11-16",7.26,7.34,7.04,7.24,7994900.0],["2023-11-17",7.32,7.33,7.11,7.21,4681900.0],["2023-11-20",7.14,7.41,7.09,7.3,7498900.0],["2023-11-21",7.22,7.33,7.2,7.27,9315300.0],["2023-11-22",7.37,7.4,7.19,7.26,5787800.0],["2023-11-24",7.21,7.34,7.19,7.29,2979500.0],["2023-11-27",7.19,7.43,7.11,7.41,7565300.0],["2023-11-28",7.4,7.58,7.33,7.44,6542500.0],["2023-11-29",7.5,7.75,7.44,7.7,8142200.0],["2023-11-30",7.7,7.87,7.48,7.76,29049400.0],["2023-12-01",7.71,8.04,7.69,8.03,6655000.0],["2023-12-04",7.99,8.15,7.87,8.02,7264200.0],["2023-12-05",7.89,7.99,7.76,7.87,5305600.0],["2023-12-06",7.92,8.19,7.84,7.93,7570500.0],["2023-12-07",7.99,8.06,7.87,8.04,3780000.0],["2023-12-08",7.99,8.18,7.94,8.03,4634800.0],["2023-12-11",8.0,8.07,7.95,7.96,3312600.0],["2023-12-12",7.93,8.08,7.82,8.04,3647500.0],["2023-12-13",8.07,8.53,7.98,8.44,5474300.0],["2023-12-14",8.7,8.87,8.6,8.76,9167400.0],["2023-12-15",8.58,8.64,8.42,8.5,7351800.0],["2023-12-18",8.49,8.58,8.35,8.48,3692600.0],["2023-12-19",8.66,8.98,8.63,8.93,4701200.0],["2023-12-20",8.89,9.2,8.86,8.93,6569900.0],["2023-12-21",8.99,9.31,8.94,9.23,5219700.0],["2023-12-22",9.24,9.38,9.19,9.34,3959400.0],["2023-12-26",9.37,9.44,9.14,9.25,2803600.0],["2023-12-27",9.3,9.35,9.21,9.32,2301800.0],["2023-12-28",9.29,9.42,9.28,9.38,1559300.0],["2023-12-29",9.32,9.44,9.26,9.26,2090500.0],["2024-01-02",9.14,9.19,8.9,9.08,3596500.0],["2024-01-03",8.92,8.97,8.77,8.78,5087300.0],["2024-01-04",8.75,9.03,8.72,8.86,5946000.0],["2024-01-05",8.76,8.97,8.66,8.67,3397900.0],["2024-01-08",8.75,9.31,8.74,9.19,5707500.0],["2024-01-09",9.07,9.27,9.02,9.02,4294400.0],["2024-01-10",9.01,9.2,8.94,9.02,2779800.0],["2024-01-11",8.95,9.04,8.8,8.97,2230900.0],["2024-01-12",9.03,9.15,8.95,9.08,4492300.0],["2024-01-16",8.91,9.11,8.89,9.06,4081700.0],["2024-01-17",8.91,9.03,8.81,8.86,3910000.0],["2024-01-18",8.95,9.05,8.91,9.03,2605800.0],["2024-01-19",9.08,9.23,8.99,9.22,2327900.0],["2024-01-22",9.24,9.34,9.13,9.2,3208600.0],["2024-01-23",9.29,9.37,9.03,9.11,2503800.0],["2024-01-24",9.24,9.24,8.84,8.88,3645900.0],["2024-01-25",9.0,9.04,8.76,8.83,3351800.0],["2024-01-26",8.88,9.03,8.88,8.94,2478300.0],["2024-01-29",8.94,9.16,8.89,9.16,2717900.0],["2024-01-30",9.15,9.22,9.09,9.15,3099400.0],["2024-01-31",9.13,9.23,8.9,8.94,3898000.0],["2024-02-01",8.99,9.36,8.97,9.35,3449200.0],["2024-02-02",9.26,9.38,9.12,9.29,2224200.0],["2024-02-05",9.15,9.23,8.98,8.99,2085700.0],["2024-02-06",8.95,9.2,8.95,9.17,1587500.0],["2024-02-07",9.2,9.23,9.02,9.22,1824400.0],["2024-02-08",9.22,9.41,9.18,9.3,2221600.0],["2024-02-09",9.3,9.46,9.27,9.42,3449100.0],["2024-02-12",9.41,9.61,9.37,9.44,2431000.0],["2024-02-13",9.08,9.17,8.9,8.94,4089800.0],["2024-02-14",9.19,9.27,9.07,9.26,5322300.0],["2024-02-15",9.38,9.45,9.08,9.1,5948500.0],["2024-02-16",8.97,9.07,8.88,8.96,3040300.0],["2024-02-20",8.85,9.0,8.85,8.93,3809700.0],["2024-02-21",8.83,8.9,8.73,8.85,2390600.0],["2024-02-22",8.89,9.02,8.8,8.96,2319700.0],["2024-02-23",9.0,9.07,8.94,8.99,2367300.0],["2024-02-26",8.94,9.02,8.88,8.94,3978400.0],["2024-02-27",8.18,8.24,6.55,7.38,20780300.0],["2024-02-28",7.27,7.3,6.88,7.07,11068900.0],["2024-02-29",7.11,7.4,7.01,7.18,7173800.0],["2024-03-01",7.16,7.31,6.95,7.14,7870000.0],["2024-03-04",7.14,7.39,7.06,7.06,5757000.0],["2024-03-05",7.05,7.11,6.96,7.01,7399300.0],["2024-03-06",7.18,7.22,7.07,7.15,4545700.0],["2024-03-07",7.24,7.3,7.11,7.16,2711300.0],["2024-03-08",7.21,7.3,7.04,7.08,3849000.0],["2024-03-11",7.07,7.2,7.04,7.16,2614500.0],["2024-03-12",7.17,7.19,7.02,7.06,2819000.0],["2024-03-13",7.03,7.17,7.03,7.07,2569700.0],["2024-03-14",7.07,7.12,6.92,7.02,4476100.0],["2024-03-15",6.97,7.16,6.92,7.06,3717600.0],["2024-03-18",7.06,7.27,6.98,7.21,3400300.0],["2024-03-19",7.16,7.34,7.01,7.06,6741800.0],["2024-03-20",7.08,7.45,7.06,7.39,5600500.0],["2024-03-21",7.49,7.5,7.34,7.35,3062200.0],["2024-03-22",7.37,7.4,7.19,7.22,1387400.0],["2024-03-25",7.32,7.34,7.2,7.21,2003500.0],["2024-03-26",7.27,7.45,7.21,7.34,3748900.0],["2024-03-27",7.41,7.47,7.36,7.46,2573500.0],["2024-03-28",7.44,7.59,7.42,7.43,4373700.0],["2024-04-01",7.45,7.53,7.31,7.48,2907600.0],["2024-04-02",7.33,7.56,7.31,7.46,4269900.0],["2024-04-03",7.45,7.63,7.41,7.62,5565200.0],["2024-04-04",7.67,7.77,7.36,7.36,3865500.0],["2024-04-05",7.33,7.42,7.26,7.37,3163200.0],["2024-04-08",7.41,7.48,7.38,7.41,2308500.0],["2024-04-09",7.47,7.67,7.42,7.65,2348000.0],["2024-04-10",7.45,7.53,7.34,7.5,3803600.0],["2024-04-11",7.54,7.57,7.35,7.35,2924900.0],["2024-04-12",7.25,7.27,7.07,7.07,2441400.0],["2024-04-15",7.09,7.17,6.79,6.86,5626500.0],["2024-04-16",6.8,6.81,6.59,6.79,9266000.0],["2024-04-17",6.84,6.96,6.8,6.91,3913600.0],["2024-04-18",6.91,7.02,6.78,6.95,6212300.0],["2024-04-19",6.98,7.02,6.85,6.99,4136900.0],["2024-04-22",7.03,7.31,6.97,7.15,6266200.0],["2024-04-23",7.2,7.3,7.11,7.14,3228200.0],["2024-04-24",7.13,7.18,7.09,7.11,2101800.0],["2024-04-25",7.06,7.06,6.86,7.0,3057000.0],["2024-04-26",7.09,7.24,7.0,7.12,6019100.0],["2024-04-29",7.13,7.18,7.05,7.09,1956800.0],["2024-04-30",7.01,7.06,6.75,6.76,2460900.0],["2024-05-01",6.75,7.06,6.74,6.94,4564600.0],["2024-05-02",7.05,7.06,6.83,6.94,3737700.0],["2024-05-03",7.06,7.14,6.84,6.85,3577800.0],["2024-05-06",6.92,7.06,6.87,7.05,4605900.0],["2024-05-07",7.08,7.12,6.92,6.95,5224400.0],["2024-05-08",7.11,7.3,6.15,6.16,7057600.0],["2024-05-09",6.13,6.29,6.08,6.24,3430800.0],["2024-05-10",6.24,6.29,6.18,6.25,3162700.0],["2024-05-13",6.28,6.43,6.1,6.22,4886500.0],["2024-05-14",6.31,6.58,6.31,6.52,7320900.0],["2024-05-15",6.64,6.65,6.3,6.39,4479200.0],["2024-05-16",6.35,6.4,6.16,6.18,6140900.0],["2024-05-17",6.19,6.2,6.0,6.01,5918500.0],["2024-05-20",6.01,6.06,5.85,5.93,9690600.0],["2024-05-21",5.9,6.09,5.88,6.02,7182500.0],["2024-05-22",6.02,6.14,6.0,6.04,3765200.0],["2024-05-23",6.07,6.08,5.91,5.95,5351400.0],["2024-05-24",5.94,5.96,5.82,5.84,6063000.0],["2024-05-28",5.87,5.93,5.81,5.91,4036400.0],["2024-05-29",5.8,5.83,5.59,5.63,4075400.0],["2024-05-30",5.65,5.77,5.54,5.62,8397700.0],["2024-05-31",5.68,5.72,5.52,5.7,7245800.0],["2024-06-03",5.73,5.85,5.66,5.79,6020900.0],["2024-06-04",5.82,5.82,5.51,5.57,5788600.0],["2024-06-05",5.58,5.81,5.51,5.77,3680000.0],["2024-06-06",5.77,5.82,5.7,5.76,3840600.0],["2024-06-07",5.67,5.71,5.58,5.69,3823900.0],["2024-06-10",5.6,5.7,5.55,5.68,3550600.0],["2024-06-11",5.66,5.69,5.59,5.66,2826100.0],["2024-06-12",5.79,5.94,5.54,5.56,4506100.0],["2024-06-13",5.53,5.55,5.32,5.34,5494400.0],["2024-06-14",5.3,5.43,5.27,5.41,4866000.0],["2024-06-17",5.37,5.41,5.28,5.32,4085900.0],["2024-06-18",5.29,5.37,5.19,5.32,4902600.0],["2024-06-20",5.36,5.52,5.32,5.47,4013800.0],["2024-06-21",5.48,5.6,5.45,5.56,6748400.0],["2024-06-24",5.57,5.84,5.55,5.68,4892400.0],["2024-06-25",5.64,5.71,5.59,5.67,2986800.0],["2024-06-26",5.62,5.72,5.62,5.7,4658700.0],["2024-06-27",5.76,5.77,5.64,5.7,2368900.0],["2024-06-28",5.76,5.76,5.61,5.69,5634200.0],["2024-07-01",5.71,5.75,5.53,5.53,3183100.0],["2024-07-02",5.53,5.59,5.42,5.56,2675600.0],["2024-07-03",5.58,5.66,5.55,5.64,1021600.0],["2024-07-05",5.64,5.65,5.56,5.59,1612500.0],["2024-07-08",5.61,5.63,5.52,5.61,2247000.0],["2024-07-09",5.58,5.62,5.5,5.5,1604900.0],["2024-07-10",5.51,5.54,5.41,5.49,2657400.0],["2024-07-11",5.59,5.72,5.56,5.65,3970300.0],["2024-07-12",5.71,5.87,5.64,5.79,4230900.0],["2024-07-15",5.76,5.82,5.74,5.79,2774200.0],["2024-07-16",5.83,6.17,5.83,6.14,5572800.0],["2024-07-17",6.11,6.45,6.11,6.39,4577400.0],["2024-07-18",6.35,6.58,6.34,6.41,5698400.0],["2024-07-19",6.34,6.62,6.24,6.59,4194400.0],["2024-07-22",6.61,6.65,6.47,6.59,5445000.0],["2024-07-23",6.57,6.71,6.45,6.69,7344200.0],["2024-07-24",6.6,6.81,6.58,6.71,4059900.0],["2024-07-25",6.75,7.11,6.73,6.9,4439100.0],["2024-07-26",7.0,7.09,6.87,7.03,4322200.0],["2024-07-29",7.05,7.07,6.75,6.83,3395200.0],["2024-07-30",6.88,6.96,6.77,6.86,3576800.0],["2024-07-31",6.9,6.91,6.71,6.74,3962600.0],["2024-08-01",6.74,6.77,6.45,6.48,4485300.0],["2024-08-02",6.35,6.47,6.25,6.42,3529400.0],["2024-08-05",6.04,6.28,6.0,6.15,5742000.0],["2024-08-06",6.14,6.45,5.38,5.4,10031000.0],["2024-08-07",5.31,5.4,4.98,5.08,9694100.0],["2024-08-08",5.07,5.73,4.97,5.69,7882500.0],["2024-08-09",5.73,5.85,5.5,5.69,8002100.0],["2024-08-12",5.67,5.72,5.5,5.51,4754900.0],["2024-08-13",5.62,6.3,5.62,6.2,6985900.0],["2024-08-14",6.18,6.25,5.98,6.14,6428200.0],["2024-08-15",6.25,6.44,6.24,6.35,7473100.0],["2024-08-16",6.29,6.43,6.22,6.35,4082600.0],["2024-08-19",6.39,6.53,6.37,6.4,3788000.0],["2024-08-20",6.41,6.61,6.4,6.48,3305500.0],["2024-08-21",6.5,6.57,6.46,6.55,3295900.0],["2024-08-22",6.58,6.66,6.41,6.43,3479500.0],["2024-08-23",6.51,6.83,6.51,6.65,3398600.0],["2024-08-26",6.71,6.78,6.68,6.69,3057200.0],["2024-08-27",6.68,6.86,6.63,6.7,4153400.0],["2024-08-28",6.68,6.8,6.59,6.65,3963400.0],["2024-08-29",6.71,6.8,6.6,6.64,3522400.0],["2024-08-30",6.69,6.88,6.67,6.86,4055300.0],["2024-09-03",6.8,6.89,6.57,6.63,4276000.0],["2024-09-04",6.62,6.88,6.62,6.75,4044700.0],["2024-09-05",6.77,6.81,6.65,6.66,3183100.0],["2024-09-06",6.68,6.79,6.59,6.67,3349800.0],["2024-09-09",6.67,6.85,6.63,6.65,3666300.0],["2024-09-10",6.67,6.7,6.49,6.55,3885700.0],["2024-09-11",6.52,6.57,6.37,6.51,3113900.0],["2024-09-12",6.51,6.57,6.25,6.31,2938800.0],["2024-09-13",6.41,6.59,6.35,6.57,3316500.0],["2024-09-16",6.61,6.75,6.55,6.68,4006000.0],["2024-09-17",6.71,6.81,6.61,6.64,2186600.0],["2024-09-18",6.68,6.94,6.63,6.82,3124800.0],["2024-09-19",6.96,7.03,6.87,6.97,3394600.0],["2024-09-20",6.91,6.99,6.77,6.94,4865000.0],["2024-09-23",6.94,6.99,6.75,6.78,3317000.0],["2024-09-24",6.87,6.87,6.75,6.83,1607900.0],["2024-09-25",6.8,6.97,6.67,6.68,2645800.0],["2024-09-26",6.8,7.0,6.77,6.88,2880500.0],["2024-09-27",6.98,7.07,6.9,6.96,3474600.0],["2024-09-30",6.91,7.15,6.82,7.1,5020500.0],["2024-10-01",7.04,7.1,6.59,6.59,5529000.0],["2024-10-02",6.53,6.83,6.52,6.73,3966100.0],["2024-10-03",6.63,6.75,6.57,6.62,3013400.0],["2024-10-04",6.73,6.73,6.58,6.66,2522400.0],["2024-10-07",6.64,6.69,6.44,6.53,2170200.0],["2024-10-08",6.55,6.71,6.5,6.55,1983600.0],["2024-10-09",6.57,6.84,6.52,6.79,2816000.0],["2024-10-10",6.76,6.83,6.64,6.75,2123400.0],["2024-10-11",6.79,6.89,6.74,6.77,1936300.0],["2024-10-14",6.76,6.83,6.67,6.83,2487800.0],["2024-10-15",6.83,7.02,6.73,6.75,4291100.0],["2024-10-16",6.76,6.82,6.65,6.71,2242000.0],["2024-10-17",6.75,6.78,6.61,6.7,2782900.0],["2024-10-18",6.71,6.74,6.65,6.7,1803500.0],["2024-10-21",6.65,6.78,6.57,6.64,2765200.0],["2024-10-22",6.6,6.67,6.46,6.64,3042600.0],["2024-10-23",6.61,6.64,6.44,6.53,1916700.0],["2024-10-24",6.59,6.6,6.46,6.47,1999800.0],["2024-10-25",6.51,6.53,6.37,6.43,1768400.0],["2024-10-28",6.51,6.67,6.48,6.54,2189700.0],["2024-10-29",6.49,6.59,6.41,6.53,2450900.0],["2024-10-30",6.5,6.65,6.47,6.53,1989900.0],["2024-10-31",6.55,6.69,6.5,6.6,3256700.0],["2024-11-01",6.66,6.72,6.58,6.61,3669700.0],["2024-11-04",6.62,6.7,6.45,6.45,2879900.0],["2024-11-05",6.44,6.6,6.39,6.59,4451800.0],["2024-11-06",5.25,5.43,4.57,4.8,27338300.0],["2024-11-07",4.81,4.89,4.63,4.68,17831100.0],["2024-11-08",4.65,4.73,4.55,4.57,7631000.0],["2024-11-11",4.57,4.66,4.43,4.59,8401500.0],["2024-11-12",4.55,4.71,4.52,4.59,15950300.0],["2024-11-13",4.62,4.88,4.61,4.75,7364500.0],["2024-11-14",4.75,4.8,4.45,4.5,7834100.0],["2024-11-15",4.47,4.54,4.33,4.33,6366700.0],["2024-11-18",4.3,4.62,4.25,4.62,13923400.0],["2024-11-19",4.62,4.9,4.61,4.87,8633900.0],["2024-11-20",4.87,5.22,4.86,5.09,8939200.0],["2024-11-21",5.11,5.26,5.04,5.14,7890500.0],["2024-11-22",5.19,5.27,5.08,5.25,5371800.0],["2024-11-25",5.65,5.82,5.62,5.74,9813100.0],["2024-11-26",5.71,5.79,5.57,5.58,6814000.0],["2024-11-27",5.65,5.81,5.65,5.76,5621400.0],["2024-11-29",5.8,5.85,5.68,5.73,3842000.0],["2024-12-02",5.71,5.88,5.7,5.82,6301600.0],["2024-12-03",5.8,5.81,5.68,5.72,4944200.0],["2024-12-04",5.7,5.84,5.66,5.75,4196100.0],["2024-12-05",5.78,5.84,5.7,5.71,8552900.0],["2024-12-06",5.82,5.84,5.69,5.72,5182500.0],["2024-12-09",5.79,5.86,5.63,5.65,8466500.0],["2024-12-10",5.65,5.65,5.45,5.45,7761800.0],["2024-12-11",5.46,5.56,5.38,5.38,4049900.0],["2024-12-12",5.35,5.42,5.27,5.29,4056100.0],["2024-12-13",5.31,5.34,5.09,5.11,2858800.0],["2024-12-16",5.41,5.56,5.22,5.48,6421600.0],["2024-12-17",5.46,5.63,5.42,5.45,3869700.0],["2024-12-18",5.48,5.48,4.99,5.0,4407000.0],["2024-12-19",4.98,5.03,4.81,4.9,4760600.0],["2024-12-20",4.89,5.07,4.82,4.98,6817100.0],["2024-12-23",4.96,5.03,4.84,4.98,2736200.0],["2024-12-24",4.99,5.01,4.93,4.99,840600.0],["2024-12-26",4.98,5.13,4.93,5.09,3301600.0],["2024-12-27",5.07,5.17,5.04,5.12,2252100.0],["2024-12-30",5.08,5.11,4.95,5.06,2544100.0],["2024-12-31",5.08,5.2,5.05,5.08,2251400.0],["2025-01-02",5.19,5.24,5.1,5.15,4397600.0],["2025-01-03",5.16,5.19,5.07,5.1,2742600.0],["2025-01-06",5.21,5.26,5.09,5.11,1885700.0],["2025-01-07",5.18,5.29,5.11,5.18,2247100.0],["2025-01-08",5.09,5.15,4.97,5.09,4622700.0],["2025-01-10",4.98,5.15,4.96,5.07,2287400.0],["2025-01-13",5.04,5.13,4.97,5.11,3735500.0],["2025-01-14",5.08,5.12,4.96,5.03,4174700.0],["2025-01-15",5.18,5.24,5.07,5.08,2137600.0],["2025-01-16",5.06,5.13,4.97,5.09,3542400.0],["2025-01-17",5.16,5.19,5.01,5.09,2818500.0],["2025-01-21",5.12,5.41,5.12,5.36,3587100.0],["2025-01-22",5.36,5.52,5.32,5.44,2582900.0],["2025-01-23",5.43,5.53,5.38,5.5,5435900.0],["2025-01-24",5.48,5.56,5.44,5.5,4292500.0],["2025-01-27",5.48,5.67,5.42,5.66,3969300.0],["2025-01-28",5.71,5.74,5.52,5.55,4940900.0],["2025-01-29",5.55,5.64,5.45,5.52,5959400.0],["2025-01-30",5.62,5.63,5.45,5.49,4783900.0],["2025-01-31",5.5,5.57,5.38,5.42,2717400.0],["2025-02-03",5.26,5.27,5.11,5.2,2479100.0],["2025-02-04",5.17,5.26,5.14,5.14,6485000.0],["2025-02-05",5.16,5.22,5.07,5.18,11917600.0],["2025-02-06",5.18,5.23,5.0,5.01,4544900.0],["2025-02-07",5.04,5.15,4.98,5.05,4202700.0],["2025-02-10",5.08,5.08,4.85,4.91,7422900.0],["2025-02-11",4.87,4.97,4.86,4.87,5157100.0],["2025-02-12",4.79,4.87,4.78,4.81,4265300.0],["2025-02-13",4.83,4.98,4.75,4.94,8084300.0],["2025-02-14",4.97,5.01,4.88,4.9,4268000.0],["2025-02-18",4.89,4.99,4.81,4.83,14356200.0],["2025-02-19",4.62,5.16,4.22,4.76,20544800.0],["2025-02-20",4.76,5.04,4.68,4.84,11780900.0],["2025-02-21",4.93,4.98,4.68,4.84,8817100.0],["2025-02-24",4.86,4.91,4.56,4.57,7290700.0],["2025-02-25",4.55,4.57,4.3,4.47,7619800.0],["2025-02-26",4.4,4.61,4.4,4.55,6690400.0],["2025-02-27",4.52,4.66,4.39,4.39,4687700.0],["2025-02-28",4.32,4.49,4.28,4.29,6660900.0],["2025-03-03",4.31,4.43,4.17,4.21,6526900.0],["2025-03-04",4.16,4.27,4.11,4.15,6933500.0],["2025-03-05",4.13,4.19,4.0,4.11,9151800.0],["2025-03-06",4.13,4.4,4.1,4.2,7456200.0],["2025-03-07",4.16,4.4,4.16,4.36,5931000.0],["2025-03-10",4.32,4.51,4.29,4.33,4625000.0],["2025-03-11",4.3,4.33,4.07,4.07,5092900.0],["2025-03-12",4.06,4.1,3.96,4.03,5003300.0],["2025-03-13",4.0,4.09,3.98,3.99,4308000.0],["2025-03-14",4.1,4.24,4.04,4.13,4184500.0],["2025-03-17",4.26,4.37,4.19,4.24,8745200.0],["2025-03-18",4.22,4.36,4.19,4.31,5318500.0],["2025-03-19",4.39,4.57,4.33,4.39,4543500.0],["2025-03-20",4.37,4.46,4.28,4.28,6931400.0],["2025-03-21",4.26,4.28,4.01,4.09,7236500.0],["2025-03-24",4.14,4.16,4.09,4.14,3204400.0],["2025-03-25",4.15,4.25,4.07,4.08,5007000.0],["2025-03-26",4.05,4.15,3.92,3.99,5951800.0],["2025-03-27",4.0,4.16,3.9,4.09,6197700.0],["2025-03-28",4.09,4.1,3.92,3.97,4171500.0],["2025-03-31",3.88,3.95,3.83,3.93,4158800.0],["2025-04-01",3.91,4.0,3.86,3.92,4766700.0],["2025-04-02",3.87,4.07,3.86,3.99,6247800.0],["2025-04-03",3.86,3.9,3.66,3.66,7410300.0],["2025-04-04",3.39,3.61,3.37,3.4,9730000.0],["2025-04-07",3.2,3.39,3.09,3.37,12460500.0],["2025-04-08",3.47,3.53,3.06,3.1,9768500.0],["2025-04-09",3.07,3.6,3.04,3.59,16348100.0],["2025-04-10",3.49,3.52,3.05,3.2,7383600.0],["2025-04-11",3.21,3.31,3.09,3.29,4402900.0],["2025-04-14",3.37,3.53,3.31,3.53,4596900.0],["2025-04-15",3.5,3.58,3.38,3.44,4074900.0],["2025-04-16",3.41,3.52,3.39,3.48,4107500.0],["2025-04-17",3.45,3.49,3.33,3.39,5677100.0],["2025-04-21",3.32,3.33,3.19,3.21,3747900.0],["2025-04-22",3.24,3.34,3.21,3.29,4954700.0],["2025-04-23",3.41,3.5,3.37,3.45,4344400.0],["2025-04-24",3.53,3.54,3.41,3.5,4610600.0],["2025-04-25",3.46,3.65,3.46,3.62,8581300.0],["2025-04-28",3.65,3.67,3.55,3.59,6181900.0],["2025-04-29",4.28,4.61,4.03,4.21,13603200.0],["2025-04-30",4.19,4.37,4.0,4.31,9240300.0],["2025-05-01",4.33,4.39,4.25,4.29,5426000.0],["2025-05-02",4.37,4.4,4.28,4.32,4860600.0],["2025-05-05",4.3,4.41,4.25,4.28,4234900.0],["2025-05-06",4.23,4.33,4.16,4.17,4337900.0],["2025-05-07",4.18,4.29,4.13,4.18,5314300.0],["2025-05-08",4.21,4.41,4.18,4.32,5651500.0],["2025-05-09",4.27,4.37,4.27,4.31,3751400.0],["2025-05-12",4.48,4.57,4.33,4.35,6603600.0],["2025-05-13",4.37,4.47,4.31,4.44,9303900.0],["2025-05-14",4.43,4.56,4.4,4.5,10284400.0],["2025-05-15",4.42,4.48,4.26,4.31,5910800.0],["2025-05-16",4.31,4.39,4.25,4.3,4780900.0],["2025-05-19",4.2,4.33,4.17,4.3,3754900.0],["2025-05-20",4.29,4.43,4.26,4.4,4797200.0],["2025-05-21",4.34,4.39,4.19,4.19,5428400.0],["2025-05-22",4.15,4.22,4.11,4.19,5037500.0],["2025-05-23",4.07,4.15,4.04,4.08,4503300.0],["2025-05-27",4.11,4.21,4.1,4.16,2647500.0],["2025-05-28",4.11,4.3,4.11,4.23,4329000.0],["2025-05-29",4.29,4.3,4.18,4.25,4595700.0],["2025-05-30",4.22,4.29,4.19,4.22,4858100.0],["2025-06-02",4.23,4.27,4.06,4.18,5448400.0],["2025-06-03",4.2,4.27,4.17,4.25,4531800.0],["2025-06-04",4.27,4.45,4.26,4.37,5499200.0],["2025-06-05",4.38,4.44,4.32,4.34,3815800.0],["2025-06-06",4.4,4.43,4.3,4.32,3696000.0],["2025-06-09",4.37,4.45,4.33,4.34,4925600.0],["2025-06-10",4.35,4.48,4.29,4.44,4771700.0],["2025-06-11",4.47,4.55,4.39,4.41,5375200.0],["2025-06-12",4.38,4.38,4.26,4.29,3784300.0],["2025-06-13",4.2,4.32,4.19,4.23,4026800.0],["2025-06-16",4.3,4.38,4.24,4.29,3454900.0],["2025-06-17",4.23,4.33,4.21,4.24,4009800.0],["2025-06-18",4.26,4.34,4.24,4.24,4537600.0],["2025-06-20",4.26,4.29,4.13,4.2,7727900.0],["2025-06-23",4.23,4.29,3.96,3.98,7336700.0],["2025-06-24",4.04,4.2,3.95,4.1,14860000.0],["2025-06-25",4.11,4.19,4.05,4.15,10970500.0],["2025-06-26",4.19,4.45,4.13,4.4,10802700.0],["2025-06-27",4.4,4.49,4.26,4.31,7715900.0],["2025-06-30",4.28,4.35,4.2,4.3,3565500.0],["2025-07-01",4.31,4.57,4.24,4.51,9621300.0],["2025-07-02",4.5,4.51,4.33,4.45,4377700.0],["2025-07-03",4.43,4.48,4.38,4.39,3033200.0],["2025-07-07",4.38,4.43,4.33,4.4,5721900.0],["2025-07-08",4.44,4.6,4.4,4.5,5808300.0],["2025-07-09",4.56,4.6,4.43,4.51,3676200.0],["2025-07-10",4.5,4.59,4.44,4.46,2702400.0],["2025-07-11",4.41,4.47,4.3,4.31,3254600.0],["2025-07-14",4.31,4.36,4.25,4.28,2424900.0],["2025-07-15",4.29,4.34,4.16,4.17,4531600.0],["2025-07-16",4.17,4.19,4.0,4.18,4160100.0],["2025-07-17",4.2,4.34,4.18,4.31,3007400.0],["2025-07-18",4.22,4.27,4.14,4.23,5310300.0],["2025-07-21",4.27,4.37,4.19,4.22,3017700.0],["2025-07-22",4.23,4.39,4.23,4.38,4498500.0],["2025-07-23",4.43,4.49,4.35,4.47,5676900.0],["2025-07-24",4.48,4.51,4.42,4.44,2948300.0],["2025-07-25",4.46,4.53,4.4,4.53,3189800.0],["2025-07-28",4.52,4.58,4.26,4.26,4134700.0],["2025-07-29",4.29,4.31,4.17,4.23,5501200.0],["2025-07-30",4.72,4.77,3.97,4.05,7208800.0],["2025-07-31",4.04,4.05,3.82,3.85,5221800.0],["2025-08-01",3.82,3.87,3.59,3.62,6284600.0],["2025-08-04",3.6,3.69,3.6,3.68,3449700.0],["2025-08-05",3.7,3.72,3.56,3.69,3780600.0],["2025-08-06",3.91,3.93,3.72,3.78,3869700.0],["2025-08-07",3.85,3.88,3.76,3.81,4084500.0],["2025-08-08",3.83,3.89,3.78,3.86,4403300.0],["2025-08-11",3.88,3.95,3.84,3.93,5911400.0],["2025-08-12",3.93,4.06,3.86,4.02,6999400.0],["2025-08-13",4.04,4.38,4.01,4.26,6984900.0],["2025-08-14",4.18,4.39,4.15,4.31,4892200.0],["2025-08-15",4.33,4.36,4.3,4.31,4372300.0],["2025-08-18",4.32,4.4,4.28,4.37,4079000.0],["2025-08-19",4.39,4.45,4.37,4.42,3707500.0],["2025-08-20",4.4,4.49,4.4,4.44,5277900.0],["2025-08-21",4.4,4.47,4.39,4.4,3464100.0],["2025-08-22",4.41,4.56,4.38,4.5,5082500.0],["2025-08-25",4.47,4.54,4.46,4.5,4439700.0],["2025-08-26",4.46,4.53,4.45,4.47,4764600.0],["2025-08-27",4.43,4.51,4.41,4.48,3356300.0],["2025-08-28",4.47,4.49,4.31,4.31,3788800.0],["2025-08-29",4.32,4.43,4.28,4.35,4774300.0],["2025-09-02",4.31,4.32,4.15,4.19,4036000.0],["2025-09-03",4.15,4.18,4.11,4.15,3560800.0],["2025-09-04",4.16,4.26,4.12,4.25,3396300.0],["2025-09-05",4.27,4.46,4.26,4.4,2788600.0],["2025-09-08",4.4,4.48,4.32,4.48,2880200.0],["2025-09-09",4.47,4.54,4.39,4.4,3150800.0],["2025-09-10",4.41,4.46,4.23,4.24,3235200.0],["2025-09-11",4.23,4.39,4.23,4.37,3897500.0],["2025-09-12",4.36,4.36,4.23,4.29,2018500.0],["2025-09-15",4.32,4.33,4.17,4.17,2272200.0],["2025-09-16",4.17,4.24,4.16,4.19,2241900.0],["2025-09-17",4.2,4.28,4.08,4.09,2974400.0],["2025-09-18",4.12,4.17,4.04,4.11,2619600.0],["2025-09-19",4.11,4.11,4.0,4.01,8768900.0],["2025-09-22",3.98,4.09,3.98,4.06,2817100.0],["2025-09-23",4.1,4.14,3.95,3.95,3189400.0],["2025-09-24",3.96,3.96,3.82,3.83,2731600.0],["2025-09-25",3.77,3.8,3.66,3.66,4241200.0],["2025-09-26",3.66,3.75,3.64,3.69,3314600.0],["2025-09-29",3.72,3.86,3.69,3.79,3200300.0],["2025-09-30",3.81,3.87,3.73,3.83,4598600.0],["2025-10-01",3.84,3.88,3.76,3.78,3094700.0],["2025-10-02",3.77,3.79,3.68,3.78,3800400.0],["2025-10-03",3.78,3.96,3.78,3.89,9715800.0],["2025-10-06",3.89,3.91,3.8,3.8,2941300.0],["2025-10-07",3.82,3.89,3.73,3.75,2921100.0],["2025-10-08",3.77,3.8,3.72,3.73,2215400.0],["2025-10-09",3.74,3.74,3.57,3.61,2566100.0],["2025-10-10",3.61,3.64,3.52,3.59,3979200.0],["2025-10-13",3.61,3.69,3.59,3.63,3434600.0],["2025-10-14",3.57,3.69,3.55,3.6,3780900.0],["2025-10-15",3.62,3.73,3.61,3.66,2664300.0],["2025-10-16",3.68,3.68,3.48,3.55,5450200.0],["2025-10-17",3.47,3.59,3.43,3.58,2444700.0],["2025-10-20",3.61,3.67,3.54,3.63,2766000.0],["2025-10-21",3.62,3.76,3.61,3.66,3295000.0],["2025-10-22",3.65,3.65,3.55,3.63,3764900.0],["2025-10-23",3.64,3.7,3.61,3.7,2326200.0],["2025-10-24",3.74,3.74,3.64,3.65,1947100.0],["2025-10-27",3.68,3.73,3.65,3.7,2644500.0],["2025-10-28",3.64,3.71,3.62,3.64,3101100.0],["2025-10-29",3.82,3.82,3.43,3.49,5680000.0],["2025-10-30",3.46,3.46,3.2,3.24,6745100.0],["2025-10-31",3.25,3.43,3.23,3.4,8164900.0],["2025-11-03",3.37,3.57,3.35,3.54,6083800.0],["2025-11-04",3.65,3.73,3.47,3.48,5719800.0],["2025-11-05",3.48,3.55,3.44,3.48,4193900.0],["2025-11-06",3.48,3.51,3.41,3.42,3119500.0],["2025-11-07",3.38,3.5,3.37,3.45,4702200.0],["2025-11-10",3.49,3.59,3.43,3.48,4747000.0],["2025-11-11",3.5,3.58,3.48,3.58,5148100.0],["2025-11-12",3.57,3.66,3.45,3.47,4129000.0],["2025-11-13",3.46,3.6,3.46,3.5,6137400.0],["2025-11-14",3.45,3.5,3.42,3.46,2955600.0],["2025-11-17",3.42,3.5,3.35,3.37,4828300.0],["2025-11-18",3.33,3.38,3.28,3.31,5070300.0],["2025-11-19",3.33,3.41,3.3,3.37,4897800.0],["2025-11-20",3.43,3.43,3.24,3.32,5473700.0],["2025-11-21",3.34,3.5,3.34,3.43,8788700.0],["2025-11-24",3.43,3.5,3.4,3.46,4790400.0],["2025-11-25",3.47,3.66,3.45,3.66,7308800.0],["2025-11-26",3.62,3.81,3.62,3.75,6098400.0],["2025-11-28",3.75,3.87,3.75,3.76,2500700.0],["2025-12-01",3.71,3.79,3.65,3.73,4904800.0],["2025-12-02",3.71,3.72,3.65,3.68,6231600.0],["2025-12-03",3.68,3.76,3.65,3.75,4977200.0],["2025-12-04",3.77,3.81,3.74,3.76,3635800.0],["2025-12-05",3.75,3.82,3.6,3.62,5691900.0],["2025-12-08",3.64,3.74,3.59,3.71,5330600.0],["2025-12-09",3.68,3.73,3.43,3.45,5009300.0],["2025-12-10",3.44,3.6,3.41,3.56,10686400.0],["2025-12-11",3.54,3.63,3.46,3.53,5028400.0],["2025-12-12",3.52,3.57,3.41,3.43,4896300.0],["2025-12-15",3.44,3.55,3.39,3.54,5289400.0],["2025-12-16",3.52,3.6,3.5,3.57,4734200.0],["2025-12-17",3.4,3.57,3.28,3.54,9872700.0],["2025-12-18",3.56,3.56,3.4,3.43,7804000.0],["2025-12-19",3.43,3.59,3.41,3.49,9104300.0],["2025-12-22",3.51,3.59,3.46,3.46,4038900.0],["2025-12-23",3.41,3.46,3.28,3.3,4575700.0],["2025-12-24",3.29,3.45,3.29,3.41,2259800.0],["2025-12-26",3.4,3.54,3.4,3.5,2949400.0],["2025-12-29",3.47,3.49,3.39,3.39,3060500.0],["2025-12-30",3.39,3.43,3.36,3.37,3521100.0],["2025-12-31",3.35,3.4,3.32,3.34,3536200.0],["2026-01-02",3.37,3.4,3.21,3.24,3984900.0],["2026-01-05",3.27,3.41,3.21,3.39,5517300.0],["2026-01-06",3.38,3.4,3.31,3.39,6529700.0],["2026-01-07",3.42,3.43,3.28,3.36,3120600.0],["2026-01-08",3.31,3.49,3.26,3.47,6234700.0],["2026-01-09",3.47,3.54,3.39,3.45,4780600.0],["2026-01-12",3.45,3.49,3.34,3.36,5318400.0],["2026-01-13",3.38,3.38,3.15,3.16,4576700.0],["2026-01-14",3.14,3.26,3.12,3.2,7823100.0],["2026-01-15",3.22,3.24,3.17,3.22,6421200.0],["2026-01-16",3.19,3.23,3.14,3.17,4978400.0],["2026-01-20",3.1,3.13,2.9,2.92,6236600.0],["2026-01-21",2.93,2.98,2.79,2.81,6699600.0],["2026-01-22",2.84,2.99,2.82,2.91,5525800.0],["2026-01-23",2.92,2.97,2.83,2.85,4487100.0],["2026-01-26",2.85,2.97,2.85,2.89,4387200.0],["2026-01-27",2.88,2.91,2.8,2.86,3261400.0],["2026-01-28",2.86,2.86,2.69,2.74,5101400.0],["2026-01-29",2.74,2.76,2.59,2.7,3842600.0],["2026-01-30",2.69,2.7,2.61,2.65,5331400.0],["2026-02-02",2.62,2.7,2.59,2.65,7847800.0],["2026-02-03",2.57,2.57,2.1,2.11,8782100.0],["2026-02-04",2.13,2.27,2.0,2.17,14196700.0],["2026-02-05",2.16,2.2,1.94,2.08,11692200.0],["2026-02-06",2.08,2.2,2.02,2.16,11080100.0],["2026-02-09",2.15,2.16,2.02,2.12,8466900.0],["2026-02-10",2.13,2.27,2.05,2.06,8989200.0],["2026-02-11",2.02,2.06,1.79,1.81,8515400.0],["2026-02-12",1.85,1.92,1.74,1.84,9233000.0],["2026-02-13",1.82,1.93,1.79,1.81,6620200.0],["2026-02-17",1.83,1.89,1.74,1.79,8610200.0],["2026-02-18",1.77,1.83,1.74,1.78,7467300.0],["2026-02-19",1.8,1.81,1.72,1.78,7139700.0],["2026-02-20",1.78,1.83,1.73,1.77,8679000.0],["2026-02-23",1.75,1.77,1.66,1.68,6260200.0],["2026-02-24",2.14,2.39,2.1,2.35,45044500.0],["2026-02-25",2.37,2.5,2.26,2.3,11849700.0],["2026-02-26",2.33,2.42,2.13,2.4,14637100.0],["2026-02-27",2.37,2.38,2.26,2.3,13396600.0],["2026-03-02",2.23,2.45,2.23,2.31,7934300.0],["2026-03-03",2.32,2.5,2.21,2.47,8009800.0],["2026-03-04",2.47,2.64,2.46,2.52,6399600.0],["2026-03-05",2.57,2.67,2.51,2.59,6578600.0],["2026-03-06",2.55,2.76,2.54,2.74,6151700.0],["2026-03-09",2.7,2.72,2.56,2.61,5766900.0],["2026-03-10",2.62,2.67,2.53,2.64,4912100.0],["2026-03-11",2.66,2.72,2.6,2.67,5383800.0],["2026-03-12",2.63,2.72,2.55,2.59,5942000.0],["2026-03-13",2.63,2.66,2.5,2.57,4111500.0],["2026-03-16",2.57,2.62,2.42,2.44,4160200.0],["2026-03-17",2.46,2.66,2.46,2.54,4916700.0],["2026-03-18",2.51,2.62,2.51,2.53,4687500.0],["2026-03-19",2.5,2.66,2.5,2.53,5869600.0],["2026-03-20",2.55,2.6,2.47,2.49,9635400.0],["2026-03-23",2.51,2.59,2.48,2.55,6990600.0],["2026-03-24",2.51,2.55,2.42,2.47,5498200.0],["2026-03-25",2.52,2.59,2.42,2.48,4094500.0],["2026-03-26",2.47,2.52,2.36,2.42,3476700.0],["2026-03-27",2.38,2.4,2.28,2.36,4072200.0],["2026-03-30",2.35,2.44,2.33,2.42,3289300.0],["2026-03-31",2.49,2.61,2.42,2.53,4543800.0],["2026-04-01",2.54,2.6,2.44,2.49,6575200.0],["2026-04-02",2.47,2.56,2.36,2.53,9190100.0],["2026-04-06",2.54,2.65,2.47,2.48,9623700.0],["2026-04-07",2.47,2.5,2.37,2.43,5424500.0],["2026-04-08",2.51,2.53,2.28,2.3,7650900.0],["2026-04-09",2.26,2.29,2.12,2.18,4351300.0],["2026-04-10",2.17,2.21,2.1,2.17,4461100.0],["2026-04-13",2.16,2.3,2.16,2.27,4121200.0],["2026-04-14",2.3,2.38,2.27,2.35,4324500.0],["2026-04-15",2.38,2.53,2.38,2.48,4805000.0],["2026-04-16",2.51,2.74,2.51,2.73,6472700.0],["2026-04-17",2.79,2.81,2.67,2.68,4759400.0],["2026-04-20",2.66,2.8,2.65,2.74,4264100.0],["2026-04-21",2.72,2.81,2.69,2.73,4049000.0],["2026-04-22",2.74,2.87,2.7,2.73,4383500.0],["2026-04-23",2.7,2.7,2.45,2.5,5184300.0],["2026-04-24",2.51,2.56,2.38,2.45,3073900.0],["2026-04-27",2.44,2.55,2.41,2.46,3805900.0],["2026-04-28",2.47,2.55,2.45,2.51,5953100.0],["2026-04-29",2.72,2.9,2.56,2.86,8857100.0],["2026-04-30",2.83,2.93,2.59,2.87,7223800.0],["2026-05-01",2.87,3.05,2.77,2.79,8899200.0],["2026-05-04",2.8,3.03,2.8,2.81,5442900.0],["2026-05-05",2.84,2.84,2.73,2.77,2642400.0],["2026-05-06",2.76,2.89,2.76,2.78,4446400.0],["2026-05-07",2.79,2.92,2.78,2.79,5322800.0],["2026-05-08",2.8,2.84,2.66,2.78,4117200.0],["2026-05-11",2.75,2.87,2.75,2.79,5781900.0],["2026-05-12",2.8,2.83,2.52,2.54,4346700.0],["2026-05-13",2.55,2.56,2.41,2.44,5511700.0],["2026-05-14",2.45,2.57,2.33,2.34,5215900.0],["2026-05-15",2.33,2.44,2.33,2.42,4297800.0],["2026-05-18",2.43,2.62,2.43,2.51,5117000.0],["2026-05-19",2.56,2.6,2.46,2.48,4008300.0],["2026-05-20",2.45,2.5,2.4,2.46,3455600.0],["2026-05-21",2.45,2.46,2.38,2.42,3920300.0],["2026-05-22",2.43,2.55,2.43,2.45,3316500.0],["2026-05-26",2.46,2.54,2.34,2.5,7044700.0],["2026-05-27",2.5,2.62,2.49,2.59,6255200.0],["2026-05-28",2.59,2.66,2.52,2.55,4324200.0],["2026-05-29",2.52,2.6,2.51,2.53,4046800.0],["2026-06-01",2.58,2.75,2.51,2.73,5589700.0],["2026-06-02",2.66,2.69,2.57,2.64,3538400.0],["2026-06-03",2.64,2.64,2.44,2.47,4772800.0],["2026-06-04",2.52,2.63,2.47,2.49,3299100.0],["2026-06-05",2.48,2.53,2.38,2.41,4233200.0],["2026-06-08",2.4,2.45,2.36,2.44,4196700.0],["2026-06-09",2.42,2.49,2.36,2.38,4925000.0],["2026-06-10",2.35,2.37,2.25,2.27,9977400.0],["2026-06-11",2.27,2.33,2.18,2.2,4919300.0],["2026-06-12",2.21,2.24,2.13,2.21,4450500.0],["2026-06-15",2.24,2.31,2.11,2.12,5305700.0],["2026-06-16",2.13,2.18,2.09,2.13,5288500.0],["2026-06-17",2.1,2.21,2.04,2.06,4422800.0],["2026-06-18",2.07,2.09,1.95,2.04,7696000.0],["2026-06-22",2.02,2.02,1.9,1.91,5148400.0],["2026-06-23",1.95,1.98,1.92,1.93,4577000.0],["2026-06-24",1.94,2.04,1.94,2.01,4810400.0],["2026-06-25",2.0,2.03,1.91,1.98,8361700.0],["2026-06-26",1.95,2.13,1.95,2.13,54910800.0],["2026-06-29",2.15,2.21,2.08,2.19,8704600.0],["2026-06-30",2.16,2.2,2.1,2.16,4905400.0],["2026-07-01",2.19,2.29,2.17,2.22,5958600.0],["2026-07-02",2.19,2.62,2.19,2.59,10153200.0],["2026-07-06",2.59,2.6,2.305,2.44,25146929.174875],["2026-07-07",2.46,2.57,2.33,2.51,15176732.946839],["2026-07-08",2.43,2.48,2.1201,2.21,11060495.98072],["2026-07-09",2.12,2.21,2.09,2.2,5095089.853303],["2026-07-10",2.23,2.365,2.21,2.23,8018432.508629],["2026-07-13",2.28,2.35,2.225,2.29,5682899.582436],["2026-07-14",2.23,2.38,2.2,2.32,3325773.41523],["2026-07-15",2.35,2.44,2.28,2.34,3270111.58249],["2026-07-16",2.37,2.46,2.325,2.4,3895096.90596],["2026-07-17",2.39,2.469,2.35,2.39,3782688.625323],["2026-07-20",2.35,2.35,2.23,2.33,4399328.678882],["2026-07-21",2.28,2.33,2.22,2.25,3144758.525084],["2026-07-22",2.27,2.3,1.935,1.99,10421073.337636],["2026-07-23",1.96,1.99,1.8423,1.94,4679498.780062],["2026-07-24",1.97,2.09,1.9,2.04,4617096.097738],["2026-07-27",2.08,2.18,2.08,2.13,3465006.635939],["2026-07-28",2.13,2.43,2.13,2.4,9176644.964288],["2026-07-29",1.78,2.26,1.78,2.15,10948912.356423],["2026-07-30",2.03,2.08,1.97,2.01,5393209.85106],["2026-07-31",1.97,2.025,1.895,1.98,7586299.737536],["2026-08-03",1.96,2.04,1.87,1.94,8407085.551852],["2026-08-04",1.92,1.98,1.89,1.97,3965395.770956],["2026-08-05",1.9,2.01,1.89,1.94,8171731.101815],["2026-08-06",1.93,1.93,1.815,1.85,7852236.951013],["2026-08-07",1.87,1.96,1.805,1.82,3077288.900713],["2026-08-10",1.81,1.87,1.8,1.865,1346814.306227],["2026-08-11",1.98,2.065,1.905,1.91,4096821.973811],["2026-08-12",1.9,1.92,1.855,1.86,2304110.786282],["2026-08-13",1.87,1.99,1.84,1.96,4071701.416543]]}