{"t":"OPTU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-06-22",28.4007,29.4253,28.3288,29.3983,31458300.0],["2017-06-23",29.3714,31.7171,29.2995,30.8273,5375500.0],["2017-06-26",31.5284,31.6272,30.1353,30.4678,1792800.0],["2017-06-27",30.4588,30.6071,29.3534,29.5331,2619500.0],["2017-06-28",29.632,29.8297,29.3264,29.5781,4455100.0],["2017-06-29",29.5062,29.5331,29.1287,29.3714,2115400.0],["2017-06-30",29.3174,29.4702,28.7692,29.0298,2491100.0],["2017-07-03",29.0658,29.1556,28.6703,28.6703,917000.0],["2017-07-05",28.5715,28.8321,27.9603,28.0412,1762900.0],["2017-07-06",27.9693,29.2186,27.5559,28.6523,1430700.0],["2017-07-07",28.7242,29.3803,28.3827,29.1646,1409400.0],["2017-07-10",29.1916,29.4163,28.3198,29.0029,972900.0],["2017-07-11",28.9759,28.9759,28.1086,28.5355,709100.0],["2017-07-12",28.9579,29.0927,28.2928,28.6703,747600.0],["2017-07-13",28.6883,28.8141,28.3108,28.3558,916100.0],["2017-07-14",28.2209,28.7602,28.2209,28.5715,193100.0],["2017-07-17",28.3378,28.9534,28.3378,28.6793,1521100.0],["2017-07-18",28.895,28.931,28.4636,28.7692,1033900.0],["2017-07-19",28.7692,28.8501,28.158,28.4366,677600.0],["2017-07-20",28.3917,28.5238,27.6637,28.2569,660600.0],["2017-07-21",28.1401,28.2569,27.8884,27.9513,583000.0],["2017-07-24",27.9963,28.1311,27.7536,27.8255,503900.0],["2017-07-25",27.7446,28.0412,27.6188,27.9333,397200.0],["2017-07-26",27.8614,28.6703,27.8345,28.4007,408000.0],["2017-07-27",28.5355,30.6116,28.4762,30.4499,1944000.0],["2017-07-28",30.342,30.5038,28.913,29.2725,780400.0],["2017-07-31",29.4972,31.3306,29.4972,30.0544,1901100.0],["2017-08-01",29.9196,30.9172,29.5241,30.3869,1030600.0],["2017-08-02",30.0724,30.5577,29.1916,29.3174,2013300.0],["2017-08-03",29.2096,29.4612,28.8231,29.0748,310700.0],["2017-08-04",29.1646,29.596,28.895,29.1916,167100.0],["2017-08-07",29.4343,29.4343,27.8614,27.9333,613200.0],["2017-08-08",27.7806,28.2839,27.7716,27.9064,522100.0],["2017-08-09",27.8614,28.7602,27.2323,27.9423,2489600.0],["2017-08-10",27.7806,28.7602,27.6368,27.8974,704600.0],["2017-08-11",27.9423,28.3558,27.7536,28.3018,371800.0],["2017-08-14",28.4906,28.6703,27.9963,28.167,574500.0],["2017-08-15",28.4636,28.54,27.8075,27.8794,411200.0],["2017-08-16",27.9154,28.0052,27.3851,27.457,2357700.0],["2017-08-17",27.4121,27.5559,26.9537,27.2683,1434200.0],["2017-08-18",27.3761,27.5019,27.0346,27.3312,230400.0],["2017-08-21",27.3402,27.6368,27.2503,27.6098,754300.0],["2017-08-22",27.6188,27.7446,27.5028,27.7356,580300.0],["2017-08-23",27.6368,27.9693,27.6368,27.7626,636600.0],["2017-08-24",27.6907,27.9873,27.5738,27.5828,269800.0],["2017-08-25",27.6098,27.9333,27.4121,27.5738,393000.0],["2017-08-28",27.6188,28.0142,27.6188,27.9064,385600.0],["2017-08-29",27.8794,27.9873,27.6727,27.7266,360800.0],["2017-08-30",27.6188,27.9873,27.6188,27.8614,379700.0],["2017-08-31",27.8165,28.1401,27.3402,27.4211,525400.0],["2017-09-01",27.43,27.7626,27.4076,27.4121,366400.0],["2017-09-05",27.5019,27.8255,26.8099,26.9717,1369500.0],["2017-09-06",27.0256,27.5738,26.8009,27.2233,2503800.0],["2017-09-07",27.3042,27.6637,25.0034,26.2886,6258200.0],["2017-09-08",26.3785,26.4144,24.8147,25.3359,1992700.0],["2017-09-11",25.5696,26.1987,25.3764,25.7584,1002900.0],["2017-09-12",26.72,27.0166,26.2886,26.5133,1770700.0],["2017-09-13",26.4863,26.8099,26.2527,26.6841,2170300.0],["2017-09-14",26.6301,26.8234,26.1718,26.4953,1433000.0],["2017-09-15",26.2886,26.3066,24.5091,24.536,5102200.0],["2017-09-18",24.4821,24.9225,23.8081,24.0148,2573200.0],["2017-09-19",24.0417,24.536,23.4665,24.2574,1874300.0],["2017-09-20",24.1765,24.9944,24.1765,24.581,817500.0],["2017-09-21",24.536,24.8236,24.1945,24.2125,837600.0],["2017-09-22",24.1676,24.59,24.1514,24.536,430100.0],["2017-09-25",24.554,25.5067,24.554,24.8686,1182700.0],["2017-09-26",24.9854,25.291,24.8416,24.8866,1117200.0],["2017-09-27",25.0214,25.3719,24.8416,25.0304,727200.0],["2017-09-28",25.0034,25.1202,23.9968,24.2664,1282200.0],["2017-09-29",24.0687,24.7607,24.0148,24.545,1734600.0],["2017-10-02",24.8147,25.2281,24.545,24.7428,902100.0],["2017-10-03",24.7967,24.8596,24.4462,24.4911,1117800.0],["2017-10-04",24.572,24.8057,24.1586,24.2844,663300.0],["2017-10-05",24.2574,25.5696,24.1046,25.3809,1239100.0],["2017-10-06",25.3449,25.5337,24.7967,25.1023,614300.0],["2017-10-09",25.1292,25.2371,24.4012,24.4641,566700.0],["2017-10-10",24.3473,24.4237,23.6912,24.0417,1398600.0],["2017-10-11",24.0238,24.0238,23.0935,23.2418,1098900.0],["2017-10-12",23.0351,23.2598,22.0735,22.6037,1769100.0],["2017-10-13",22.5588,22.5768,21.9566,22.0914,1313600.0],["2017-10-16",22.2083,22.4689,21.8398,22.1094,1009300.0],["2017-10-17",21.9926,22.1633,21.8667,22.0105,603900.0],["2017-10-18",22.0914,22.2442,22.0105,22.1543,734800.0],["2017-10-19",22.0555,23.0082,21.9476,22.9363,1012200.0],["2017-10-20",23.0171,23.6283,23.0171,23.3856,626400.0],["2017-10-23",23.4216,23.6687,22.6846,23.0082,783900.0],["2017-10-24",23.0621,23.0621,22.37,22.5678,523100.0],["2017-10-25",22.5318,22.8913,22.1633,22.8284,953000.0],["2017-10-26",22.4689,22.4779,21.287,21.4623,2410200.0],["2017-10-27",21.7589,21.7589,20.4377,21.2915,1977100.0],["2017-10-30",21.3005,21.5072,21.0848,21.1387,594000.0],["2017-10-31",21.4713,21.4713,20.8062,21.2825,1234800.0],["2017-11-01",21.4174,22.433,21.2915,22.415,3809800.0],["2017-11-02",22.2532,22.7835,21.8937,22.0195,2339400.0],["2017-11-03",20.5905,21.1387,18.5683,20.3029,6994900.0],["2017-11-06",19.4581,21.678,19.4581,21.4893,3272900.0],["2017-11-07",22.5138,22.6037,20.3299,20.7253,5692500.0],["2017-11-08",20.5366,20.9051,19.8176,20.4916,2208900.0],["2017-11-09",20.2759,20.2759,18.8739,19.5929,3901000.0],["2017-11-10",20.3658,21.2106,19.5479,19.6828,2010100.0],["2017-11-13",19.6828,19.7007,18.9188,18.9638,1309300.0],["2017-11-14",18.6492,18.6851,16.8337,17.4359,4668500.0],["2017-11-15",17.5257,18.7121,17.4808,18.2088,3434700.0],["2017-11-16",18.2268,18.811,18.0021,18.1908,2048000.0],["2017-11-17",18.029,18.1818,17.4269,17.8493,1907500.0],["2017-11-20",18.1998,18.6492,17.9032,18.4065,1175000.0],["2017-11-21",18.4245,18.8739,17.8044,18.065,1800300.0],["2017-11-22",17.7504,17.8493,17.1662,17.373,3303700.0],["2017-11-24",17.2921,17.4089,17.1213,17.2561,957100.0],["2017-11-27",17.2561,17.5168,16.7645,16.8876,1232200.0],["2017-11-28",16.8607,17.1842,16.2405,16.5012,2201100.0],["2017-11-29",16.4832,17.0045,16.4293,16.8067,2049400.0],["2017-11-30",16.9505,17.0764,16.0068,16.0428,1537100.0],["2017-12-01",15.9979,16.645,15.9979,16.5731,2575800.0],["2017-12-04",16.6629,16.8337,16.1686,16.5012,2163500.0],["2017-12-05",16.7888,17.373,16.5281,16.645,2880500.0],["2017-12-06",16.7798,16.7798,16.0248,16.2944,1843000.0],["2017-12-07",16.1956,16.627,16.0428,16.5461,1050900.0],["2017-12-08",16.5461,17.4449,16.3484,17.1483,2377800.0],["2017-12-11",17.2921,17.7145,17.0404,17.2651,3064400.0],["2017-12-12",17.3819,17.3999,16.8966,17.1213,3342400.0],["2017-12-13",17.2202,17.5976,16.9416,17.3909,2281000.0],["2017-12-14",17.4089,17.7145,17.2247,17.4988,3863500.0],["2017-12-15",17.4808,17.5878,16.7888,17.1033,6614400.0],["2017-12-18",17.346,17.6785,17.1303,17.31,1526400.0],["2017-12-19",17.346,18.038,17.1393,17.9392,1760300.0],["2017-12-20",17.9392,18.7391,17.8403,18.2807,2784900.0],["2017-12-21",18.029,19.2424,18.0111,18.8469,5882900.0],["2017-12-22",18.8289,19.2514,18.5593,18.8829,1844000.0],["2017-12-26",18.8469,19.0087,18.6043,18.784,761900.0],["2017-12-27",18.784,18.8289,18.3886,18.5773,850500.0],["2017-12-28",18.4964,18.9008,18.3886,18.793,1012700.0],["2017-12-29",18.766,19.1974,18.7301,19.0806,1428400.0],["2018-01-02",19.1076,19.3502,18.4335,19.2693,2495700.0],["2018-01-03",19.4131,19.9704,19.3412,19.476,2090200.0],["2018-01-04",19.4041,19.6738,18.9098,19.3502,1841100.0],["2018-01-05",19.3412,19.521,19.0267,19.0896,1045400.0],["2018-01-08",19.1435,19.2873,18.9368,18.9548,822900.0],["2018-01-09",21.3634,22.6037,20.6804,20.7703,11591900.0],["2018-01-10",20.4377,20.6984,19.8625,20.4467,3023600.0],["2018-01-11",20.3119,20.8511,19.6019,20.7882,4018900.0],["2018-01-12",20.7882,21.2915,20.6714,20.9141,2681800.0],["2018-01-16",20.8601,21.0758,19.9164,20.1501,2206300.0],["2018-01-17",20.0243,20.0557,19.3233,19.6468,3476600.0],["2018-01-18",19.6288,19.8985,19.3907,19.6378,2985800.0],["2018-01-19",19.53,19.7726,19.0087,19.1435,2751600.0],["2018-01-22",18.9817,19.7097,18.9817,19.6828,2603100.0],["2018-01-23",20.4647,20.9275,20.213,20.5186,3637200.0],["2018-01-24",20.5366,20.5366,20.0423,20.4557,1783900.0],["2018-01-25",20.5096,20.5456,19.8715,20.1142,1282200.0],["2018-01-26",20.2849,20.3568,19.9973,20.231,1297600.0],["2018-01-29",20.1142,20.3119,19.8086,20.1681,1594100.0],["2018-01-30",20.1321,20.1321,19.3502,19.6019,1580000.0],["2018-01-31",19.6738,19.9524,19.1525,19.2963,2057000.0],["2018-02-01",19.3682,19.539,19.2514,19.3682,1470700.0],["2018-02-02",19.1974,19.4041,18.9548,19.1884,1650800.0],["2018-02-05",18.9997,18.9997,18.3796,18.5863,2265800.0],["2018-02-06",18.092,18.7391,18.0111,18.5054,2580800.0],["2018-02-07",18.5234,18.9682,18.3436,18.3436,1967000.0],["2018-02-08",18.4874,18.4874,17.5617,17.7684,1775400.0],["2018-02-09",17.8583,17.9571,16.7708,17.2651,2099300.0],["2018-02-12",17.4449,17.8044,17.2651,17.6426,1047800.0],["2018-02-13",17.4718,17.5617,16.8157,17.5617,1724300.0],["2018-02-14",17.4808,18.029,17.4718,17.9482,1306500.0],["2018-02-15",18.074,18.3167,17.7325,18.2088,994500.0],["2018-02-16",18.1908,18.2178,17.6785,17.8044,1359300.0],["2018-02-20",17.8673,17.9302,17.0314,17.2112,1541600.0],["2018-02-21",17.1123,17.337,16.8337,16.8876,1437900.0],["2018-02-22",16.9865,17.1213,16.4023,16.6809,1245700.0],["2018-02-23",16.6809,17.319,16.6809,17.31,1124200.0],["2018-02-26",17.4628,17.4628,17.0674,17.2471,1111400.0],["2018-02-27",17.2921,17.4718,16.5731,16.609,1737200.0],["2018-02-28",16.627,17.6875,16.2306,16.3574,2853600.0],["2018-03-01",16.3574,16.9236,16.281,16.8157,1789600.0],["2018-03-02",16.5371,17.7414,16.3843,17.337,2088000.0],["2018-03-05",17.2741,18.3886,17.1483,18.1459,2492900.0],["2018-03-06",18.3256,18.8379,18.101,18.1998,1430500.0],["2018-03-07",18.1908,18.5413,17.9841,18.4874,2207000.0],["2018-03-08",18.3796,18.7301,18.2717,18.3526,883100.0],["2018-03-09",18.5593,18.7301,17.8448,18.1639,1497500.0],["2018-03-12",18.056,18.4694,17.8763,17.8942,1619800.0],["2018-03-13",19.1884,19.3143,18.1189,18.1998,2970500.0],["2018-03-14",18.0111,18.3886,17.7414,17.8493,2198900.0],["2018-03-15",17.9122,18.065,17.5887,17.7594,1316800.0],["2018-03-16",17.8223,18.5144,17.8223,18.4245,2689100.0],["2018-03-19",18.2627,18.3526,17.7594,18.0201,1356400.0],["2018-03-20",18.1549,18.2178,17.5257,17.7055,2039300.0],["2018-03-21",17.7055,18.0003,17.5797,17.9122,1127900.0],["2018-03-22",17.7954,17.8763,17.328,17.328,1297600.0],["2018-03-23",17.373,17.373,16.6629,16.7079,1309300.0],["2018-03-26",16.7708,16.9595,16.1057,16.1776,3951000.0],["2018-03-27",16.4293,16.4652,15.8001,16.1057,2711700.0],["2018-03-28",16.1147,16.7528,16.1147,16.3484,1519700.0],["2018-03-29",16.4472,16.7169,16.2136,16.609,1961500.0],["2018-04-02",16.5551,16.7978,16.3933,16.4383,650100.0],["2018-04-03",17.0314,17.0584,16.1956,16.627,2531300.0],["2018-04-04",16.3753,16.7528,16.3259,16.7169,1088200.0],["2018-04-05",16.6629,17.0854,16.5371,16.8157,1489200.0],["2018-04-06",16.7978,17.0404,16.5191,16.627,942400.0],["2018-04-09",17.0314,17.0314,16.5641,16.7438,864100.0],["2018-04-10",16.8517,17.0764,16.6809,16.7798,1434300.0],["2018-04-11",16.8786,17.3909,16.7259,17.1033,1778800.0],["2018-04-12",17.0943,17.3909,17.0359,17.2202,1766300.0],["2018-04-13",17.346,17.6785,17.2381,17.3011,1547700.0],["2018-04-16",17.346,18.047,17.0404,17.8133,2827800.0],["2018-04-17",17.7684,18.4065,17.6695,17.9212,2096100.0],["2018-04-18",17.9661,18.1369,17.5887,17.8852,1271600.0],["2018-04-19",17.8852,17.9212,17.31,17.5707,1456300.0],["2018-04-20",17.6156,17.7774,17.5958,17.7414,573100.0],["2018-04-23",17.7504,18.1639,17.7504,17.8493,973600.0],["2018-04-24",17.7954,18.0021,17.3011,17.364,815400.0],["2018-04-25",17.364,17.6695,17.1932,17.4898,866000.0],["2018-04-26",17.4628,17.7325,17.346,17.4359,789500.0],["2018-04-27",17.4449,17.4538,15.6024,15.8091,7522100.0],["2018-04-30",15.7642,16.2675,15.7013,16.0877,2234000.0],["2018-05-01",15.89,16.1048,15.5035,15.7192,1632000.0],["2018-05-02",15.7372,15.7642,15.2968,15.4047,2484200.0],["2018-05-03",15.3597,15.4316,14.9283,15.1261,1937500.0],["2018-05-04",15.0721,15.3463,14.9194,15.0991,2068400.0],["2018-05-07",15.0991,15.3597,15.0272,15.18,2924900.0],["2018-05-08",15.2159,15.3148,14.6407,14.7666,2829900.0],["2018-05-09",14.9014,15.3597,14.6048,15.0901,2823800.0],["2018-05-10",15.3777,16.8697,15.3328,16.2765,5494500.0],["2018-05-11",16.2046,16.5191,16.1057,16.3843,2014700.0],["2018-05-14",16.3664,17.0943,16.3214,16.9326,2684200.0],["2018-05-15",16.9775,17.6516,16.9416,17.5257,3581400.0],["2018-05-16",17.8493,18.2672,17.6246,18.1818,3929400.0],["2018-05-17",18.82,19.3143,18.5863,18.8739,5805500.0],["2018-05-18",18.9638,18.9638,17.9751,18.5953,6316100.0],["2018-05-21",18.083,18.4245,17.5257,17.7055,7784500.0],["2018-05-22",17.2112,17.8852,16.9146,17.0854,6105100.0],["2018-05-23",16.9236,17.5887,16.5012,16.8786,3963400.0],["2018-05-24",16.7528,17.0314,16.3574,16.654,4748700.0],["2018-05-25",16.5102,16.7196,16.2675,16.609,3274200.0],["2018-05-29",17.1213,17.5168,16.8517,17.0494,4209500.0],["2018-05-30",17.2292,17.6246,17.0359,17.3909,3433800.0],["2018-05-31",17.4718,17.8852,16.9236,17.5797,4729100.0],["2018-06-01",17.6066,18.1639,17.2112,18.047,4458200.0],["2018-06-04",18.1908,18.4425,17.8538,17.9212,2687000.0],["2018-06-05",18.047,18.2178,17.337,17.373,3320600.0],["2018-06-06",17.4898,18.2043,16.9685,18.065,10320300.0],["2018-06-07",18.4,18.43,17.5,17.64,4559800.0],["2018-06-08",17.52,18.16,17.05,17.74,17870500.0],["2018-06-11",17.54,18.49,17.5,17.9,12899600.0],["2018-06-12",17.72,18.12,17.34,17.7,11790300.0],["2018-06-13",17.6,17.795,17.31,17.66,13811200.0],["2018-06-14",17.66,18.0,17.52,17.98,13556800.0],["2018-06-15",17.81,18.18,17.72,17.79,12305400.0],["2018-06-18",17.62,17.678,17.22,17.32,5605400.0],["2018-06-19",17.06,17.33,16.9,17.1,6399500.0],["2018-06-20",17.11,17.59,17.1,17.51,8915300.0],["2018-06-21",17.06,17.385,16.83,16.95,9220200.0],["2018-06-22",16.98,17.26,16.61,17.14,8684200.0],["2018-06-25",16.91,17.1,16.61,16.78,3964800.0],["2018-06-26",16.8,17.03,16.69,16.89,5764500.0],["2018-06-27",16.92,17.28,16.77,17.06,9310600.0],["2018-06-28",16.84,16.99,16.32,16.57,7107600.0],["2018-06-29",16.58,17.16,16.48,17.06,6332300.0],["2018-07-02",17.0,17.1,16.83,16.98,4783900.0],["2018-07-03",17.0,17.14,16.88,16.95,1485300.0],["2018-07-05",16.95,17.97,16.94,17.6,6406900.0],["2018-07-06",17.59,18.51,17.5,18.42,9025000.0],["2018-07-09",18.86,18.99,18.58,18.9,10354900.0],["2018-07-10",18.9,19.04,18.8,18.86,6394400.0],["2018-07-11",18.8,18.98,18.4,18.41,5363700.0],["2018-07-12",18.45,19.06,18.45,18.96,5335500.0],["2018-07-13",18.7,18.95,18.67,18.87,3657600.0],["2018-07-16",18.86,18.96,18.09,18.33,4838600.0],["2018-07-17",18.19,18.4,17.845,17.89,3486600.0],["2018-07-18",17.89,18.16,17.71,17.86,7099000.0],["2018-07-19",17.73,17.89,17.56,17.64,2704400.0],["2018-07-20",17.64,17.64,17.26,17.27,1649100.0],["2018-07-23",17.28,17.29,16.84,16.99,2657700.0],["2018-07-24",17.02,17.2,16.65,16.76,5613000.0],["2018-07-25",16.69,16.865,16.33,16.5,6581100.0],["2018-07-26",16.5,16.92,16.47,16.7,6227800.0],["2018-07-27",16.75,17.02,16.584,16.68,4132300.0],["2018-07-30",16.65,16.73,16.25,16.35,5431200.0],["2018-07-31",16.38,17.24,16.35,17.13,8095300.0],["2018-08-01",17.13,17.2,16.91,17.03,4148100.0],["2018-08-02",16.95,16.95,16.34,16.56,5288400.0],["2018-08-03",16.58,17.9,16.4,17.25,7472500.0],["2018-08-06",17.15,18.56,17.14,17.73,8653400.0],["2018-08-07",17.79,17.89,17.34,17.37,3749700.0],["2018-08-08",17.29,17.44,16.95,17.03,2989200.0],["2018-08-09",16.96,17.74,16.96,17.58,4642200.0],["2018-08-10",17.45,17.49,17.06,17.33,2636800.0],["2018-08-13",17.25,17.36,17.06,17.29,2534400.0],["2018-08-14",17.29,17.81,17.19,17.74,3975200.0],["2018-08-15",17.59,17.623,17.24,17.35,3871500.0],["2018-08-16",17.4,17.74,17.36,17.67,2629800.0],["2018-08-17",17.46,17.55,17.25,17.5,2707300.0],["2018-08-20",17.51,18.145,17.405,18.12,3149900.0],["2018-08-21",18.08,18.8,18.0,18.65,7812800.0],["2018-08-22",18.57,18.72,18.11,18.15,3122800.0],["2018-08-23",18.09,18.23,17.9,17.99,1652600.0],["2018-08-24",17.97,18.29,17.94,18.05,5462000.0],["2018-08-27",18.18,18.18,17.9,18.04,2974100.0],["2018-08-28",18.15,18.25,17.98,18.04,2593400.0],["2018-08-29",18.03,18.255,17.84,18.09,4033200.0],["2018-08-30",18.0,18.075,17.85,17.85,2988400.0],["2018-08-31",17.89,18.17,17.8,17.92,3074400.0],["2018-09-04",17.84,18.05,17.595,17.93,4741800.0],["2018-09-05",17.84,17.94,17.47,17.89,3658300.0],["2018-09-06",17.82,17.92,17.35,17.39,3497900.0],["2018-09-07",17.21,18.24,17.02,17.97,6150000.0],["2018-09-10",18.03,18.64,18.01,18.4,9022000.0],["2018-09-11",18.32,18.7,18.26,18.47,5754700.0],["2018-09-12",18.44,18.785,18.35,18.75,6508000.0],["2018-09-13",18.78,19.19,18.74,19.1,9162000.0],["2018-09-14",19.1,19.278,19.0,19.0,4660600.0],["2018-09-17",19.06,19.27,19.0,19.12,4704500.0],["2018-09-18",19.09,19.19,18.97,18.99,7224600.0],["2018-09-19",19.15,19.17,18.81,18.96,12109100.0],["2018-09-20",19.12,19.59,18.96,19.21,10490100.0],["2018-09-21",19.25,19.45,19.09,19.16,8636800.0],["2018-09-24",19.08,19.08,18.62,18.65,7129700.0],["2018-09-25",18.66,18.915,18.56,18.6,5535200.0],["2018-09-26",18.51,18.76,18.28,18.32,3289500.0],["2018-09-27",18.28,18.47,17.98,18.0,7629700.0],["2018-09-28",17.93,18.4,17.9,18.14,8669400.0],["2018-10-01",18.21,18.35,17.89,17.98,3904400.0],["2018-10-02",17.94,18.36,17.8,18.25,5102300.0],["2018-10-03",18.36,18.51,18.245,18.33,3605900.0],["2018-10-04",18.29,18.5,18.12,18.43,4763500.0],["2018-10-05",18.48,18.585,17.67,17.76,4985000.0],["2018-10-08",17.62,18.2,17.59,18.11,4594600.0],["2018-10-09",18.11,18.58,17.99,18.51,2331800.0],["2018-10-10",18.47,18.715,17.83,17.9,3439300.0],["2018-10-11",17.85,18.1,17.35,17.54,5337000.0],["2018-10-12",17.88,17.945,17.41,17.93,5447800.0],["2018-10-15",17.91,18.4,17.91,18.35,4120800.0],["2018-10-16",18.39,18.76,18.25,18.74,4606900.0],["2018-10-17",18.74,18.87,18.4,18.62,2665600.0],["2018-10-18",18.53,18.65,18.08,18.22,2202200.0],["2018-10-19",18.21,18.51,17.99,18.08,3783700.0],["2018-10-22",18.15,18.3,17.56,17.79,2836900.0],["2018-10-23",17.52,17.6,17.255,17.46,3606600.0],["2018-10-24",17.47,17.68,15.89,15.92,7390100.0],["2018-10-25",16.25,16.83,16.07,16.38,5426600.0],["2018-10-26",15.93,16.03,15.2,15.2,8889300.0],["2018-10-29",15.44,15.81,14.495,14.61,7152400.0],["2018-10-30",14.61,15.44,14.59,15.37,5400700.0],["2018-10-31",15.63,16.36,15.605,16.31,5358300.0],["2018-11-01",16.33,16.82,16.26,16.75,3315600.0],["2018-11-02",16.84,16.98,16.29,16.37,3605400.0],["2018-11-05",16.39,16.7,16.19,16.7,5502500.0],["2018-11-06",17.96,18.35,17.36,17.9,14181100.0],["2018-11-07",18.23,18.86,18.03,18.85,7582300.0],["2018-11-08",18.56,19.09,18.5,19.03,5638900.0],["2018-11-09",18.81,19.15,17.97,18.47,10398800.0],["2018-11-12",18.57,18.65,18.2,18.45,4460500.0],["2018-11-13",18.51,18.64,17.795,17.81,5393400.0],["2018-11-14",17.96,17.96,17.235,17.71,5743800.0],["2018-11-15",17.6,18.08,17.31,17.82,5663400.0],["2018-11-16",17.78,17.92,17.56,17.68,2572100.0],["2018-11-19",17.7,17.86,17.19,17.22,3984400.0],["2018-11-20",16.86,16.86,15.67,16.43,9815000.0],["2018-11-21",16.59,17.18,16.565,16.95,2799800.0],["2018-11-23",16.65,16.81,16.38,16.43,2725200.0],["2018-11-26",16.71,17.11,16.65,16.88,4452200.0],["2018-11-27",16.74,17.06,16.645,16.74,2640600.0],["2018-11-28",16.82,17.4,16.68,17.31,3236800.0],["2018-11-29",17.27,17.76,17.06,17.2,4107400.0],["2018-11-30",17.12,17.69,17.0,17.69,11766200.0],["2018-12-03",18.0,18.665,17.9,17.94,3647800.0],["2018-12-04",18.03,18.55,17.635,17.7,5977900.0],["2018-12-06",17.37,18.38,17.13,18.37,5763800.0],["2018-12-07",18.32,18.6,18.0,18.24,6582500.0],["2018-12-10",18.24,18.24,17.795,18.06,3701600.0],["2018-12-11",18.43,18.65,17.83,18.04,4007100.0],["2018-12-12",18.26,18.52,18.2,18.24,3155900.0],["2018-12-13",18.24,18.29,17.73,17.77,2381000.0],["2018-12-14",17.51,17.98,17.45,17.67,1836200.0],["2018-12-17",17.66,17.99,17.395,17.61,4732600.0],["2018-12-18",17.78,17.89,17.135,17.4,5942100.0],["2018-12-19",17.47,18.045,16.57,16.98,8331500.0],["2018-12-20",16.91,16.92,15.72,16.38,9850100.0],["2018-12-21",16.55,16.55,15.4,15.65,6233500.0],["2018-12-24",15.4,15.75,15.24,15.29,5316700.0],["2018-12-26",15.49,16.42,15.15,16.41,6885000.0],["2018-12-27",16.05,16.2,15.34,16.2,6262900.0],["2018-12-28",16.2,16.46,16.06,16.2,3490100.0],["2018-12-31",16.29,16.55,16.06,16.52,3009000.0],["2019-01-02",16.21,17.35,16.21,17.12,3672800.0],["2019-01-03",16.95,17.505,16.715,17.12,4104100.0],["2019-01-04",17.44,17.85,17.195,17.41,6608500.0],["2019-01-07",17.53,18.1,17.31,17.91,3768200.0],["2019-01-08",18.2,18.385,17.92,18.04,4775400.0],["2019-01-09",18.06,18.475,18.05,18.32,2292200.0],["2019-01-10",18.14,18.17,17.72,17.75,4515600.0],["2019-01-11",17.57,17.89,17.53,17.67,2811400.0],["2019-01-14",17.76,17.78,17.1,17.24,2606300.0],["2019-01-15",17.16,17.56,17.13,17.41,2861100.0],["2019-01-16",17.66,18.06,17.47,18.05,8211500.0],["2019-01-17",17.95,18.64,17.95,18.55,7708000.0],["2019-01-18",18.66,19.07,18.48,19.07,9803100.0],["2019-01-22",18.95,19.1,18.66,18.73,7142000.0],["2019-01-23",18.93,19.18,18.52,18.67,3927800.0],["2019-01-24",18.69,18.98,18.48,18.91,6465300.0],["2019-01-25",19.0,19.25,18.83,19.1,6583400.0],["2019-01-28",18.97,19.3,18.82,19.14,6593900.0],["2019-01-29",19.14,19.23,18.6,18.61,5466500.0],["2019-01-30",18.72,18.82,18.48,18.7,6063100.0],["2019-01-31",18.97,19.64,18.97,19.64,10038700.0],["2019-02-01",19.58,19.785,19.47,19.69,4573200.0],["2019-02-04",19.57,19.93,19.48,19.82,5952700.0],["2019-02-05",19.94,20.5,19.84,20.44,7987700.0],["2019-02-06",20.5,20.8,20.45,20.7,4201500.0],["2019-02-07",20.56,21.0,20.553,20.92,5491400.0],["2019-02-08",20.88,21.095,20.625,20.85,3909900.0],["2019-02-11",20.86,20.995,20.565,20.63,4934300.0],["2019-02-12",20.77,21.1,20.725,20.82,4901800.0],["2019-02-13",21.0,21.21,20.85,21.2,4073900.0],["2019-02-14",21.1,21.54,21.065,21.43,3839900.0],["2019-02-15",21.54,21.81,21.46,21.59,3653400.0],["2019-02-19",21.5,21.82,21.33,21.46,6942600.0],["2019-02-20",21.46,21.676,21.18,21.21,4770300.0],["2019-02-21",21.12,21.36,20.855,21.03,7610700.0],["2019-02-22",21.94,22.54,20.99,21.6,12014800.0],["2019-02-25",21.92,22.0,21.145,21.17,4133500.0],["2019-02-26",21.14,21.5,21.02,21.34,4199900.0],["2019-02-27",21.38,21.89,21.26,21.78,4656400.0],["2019-02-28",21.75,22.17,21.66,21.81,16360000.0],["2019-03-01",21.48,21.63,21.27,21.51,7537500.0],["2019-03-04",21.66,21.99,21.45,21.91,5593400.0],["2019-03-05",21.85,21.87,21.455,21.6,2945100.0],["2019-03-06",21.57,21.63,21.15,21.2,2788900.0],["2019-03-07",21.15,21.89,21.14,21.63,4842800.0],["2019-03-08",21.45,21.61,21.22,21.5,2755400.0],["2019-03-11",21.53,21.88,21.46,21.8,4049700.0],["2019-03-12",21.3,21.42,20.89,20.89,10599100.0],["2019-03-13",20.98,21.3,20.91,21.2,6901000.0],["2019-03-14",21.25,21.66,21.14,21.62,5519300.0],["2019-03-15",21.59,21.765,21.4,21.7,5445500.0],["2019-03-18",21.69,21.74,21.51,21.64,2183500.0],["2019-03-19",21.66,21.91,21.47,21.48,3382900.0],["2019-03-20",21.44,21.77,21.09,21.73,4795000.0],["2019-03-21",21.67,22.25,21.38,22.24,3304800.0],["2019-03-22",22.23,22.23,21.355,21.37,3776600.0],["2019-03-25",21.38,21.48,20.84,20.97,5022400.0],["2019-03-26",21.09,21.29,21.03,21.2,2628400.0],["2019-03-27",21.24,21.52,21.13,21.37,4871600.0],["2019-03-28",21.41,21.475,21.0,21.26,3023300.0],["2019-03-29",21.41,21.5,21.15,21.48,4876400.0],["2019-04-01",21.65,22.14,21.57,22.03,5054700.0],["2019-04-02",22.02,22.79,21.95,22.55,6612500.0],["2019-04-03",22.72,23.13,22.62,23.13,8397900.0],["2019-04-04",23.18,23.36,22.645,22.66,6123100.0],["2019-04-05",22.79,22.85,22.49,22.75,6886600.0],["2019-04-08",22.63,22.8,22.55,22.61,2471200.0],["2019-04-09",22.54,22.61,22.39,22.43,2532800.0],["2019-04-10",22.45,22.86,22.38,22.85,2587600.0],["2019-04-11",22.91,23.01,22.805,22.93,2100600.0],["2019-04-12",23.0,23.32,22.715,23.24,4524000.0],["2019-04-15",23.31,23.79,23.25,23.33,4819900.0],["2019-04-16",23.42,23.735,23.3,23.53,4521700.0],["2019-04-17",23.53,23.54,23.15,23.26,1770300.0],["2019-04-18",23.25,23.37,23.01,23.16,2632100.0],["2019-04-22",23.05,23.28,23.03,23.21,1859900.0],["2019-04-23",23.21,23.41,22.89,23.2,3193000.0],["2019-04-24",23.21,23.45,23.17,23.25,2519000.0],["2019-04-25",23.48,23.68,23.28,23.29,3122400.0],["2019-04-26",23.4,23.5,23.17,23.32,3084200.0],["2019-04-29",23.33,23.77,23.13,23.66,3780000.0],["2019-04-30",23.63,24.05,23.2,23.56,4735600.0],["2019-05-01",23.65,23.7,23.16,23.19,2624700.0],["2019-05-02",23.21,23.31,22.79,22.95,4105100.0],["2019-05-03",23.2,24.66,23.2,24.5,8014400.0],["2019-05-06",23.73,24.58,23.73,24.47,4395100.0],["2019-05-07",24.23,24.42,23.67,23.95,4034600.0],["2019-05-08",23.99,24.895,23.89,24.39,4489300.0],["2019-05-09",24.13,24.57,23.68,24.55,3600600.0],["2019-05-10",24.33,24.73,24.11,24.53,3159700.0],["2019-05-13",24.03,24.18,23.4,23.4,5610400.0],["2019-05-14",23.59,23.92,23.4,23.58,4947500.0],["2019-05-15",23.38,24.115,23.22,24.02,3608900.0],["2019-05-16",24.1,24.645,23.93,24.31,3788900.0],["2019-05-17",24.19,24.69,24.16,24.6,3096900.0],["2019-05-20",24.53,24.59,23.79,24.26,4443100.0],["2019-05-21",24.44,25.075,24.43,25.01,3148900.0],["2019-05-22",25.0,25.14,24.73,24.78,2668400.0],["2019-05-23",24.5,24.63,24.19,24.49,2444800.0],["2019-05-24",24.7,24.89,24.38,24.4,2518800.0],["2019-05-28",24.48,24.7,24.08,24.17,12038800.0],["2019-05-29",24.09,24.33,24.0,24.14,3867400.0],["2019-05-30",24.21,24.51,23.94,24.03,2559200.0],["2019-05-31",23.67,23.88,23.41,23.49,4647000.0],["2019-06-03",23.48,24.185,23.41,24.11,4160900.0],["2019-06-04",24.5,24.92,24.46,24.8,2583400.0],["2019-06-05",24.9,24.91,24.555,24.62,3243100.0],["2019-06-06",24.77,25.15,24.71,25.03,4841800.0],["2019-06-07",24.3,24.9,24.01,24.71,13510900.0],["2019-06-10",24.99,25.0,24.605,24.74,8672600.0],["2019-06-11",24.74,24.86,23.84,24.4,10354600.0],["2019-06-12",24.42,24.48,23.33,23.43,8896300.0],["2019-06-13",23.63,24.01,23.53,23.66,5271800.0],["2019-06-14",23.65,23.99,23.25,23.8,4264800.0],["2019-06-17",23.0,23.535,22.83,23.26,5256900.0],["2019-06-18",23.52,24.04,23.46,23.85,6919200.0],["2019-06-19",23.89,24.1,23.59,24.06,5172300.0],["2019-06-20",24.36,24.44,23.865,23.91,3855300.0],["2019-06-21",23.63,23.85,23.33,23.35,4140000.0],["2019-06-24",23.44,23.63,23.23,23.37,3522600.0],["2019-06-25",23.27,23.66,23.14,23.5,4839000.0],["2019-06-26",23.57,23.715,23.365,23.55,3325800.0],["2019-06-27",23.54,24.08,23.45,24.07,4504500.0],["2019-06-28",24.16,24.5,23.99,24.35,23134200.0],["2019-07-01",24.5,24.68,24.02,24.23,4876300.0],["2019-07-02",24.26,24.79,24.1,24.68,6919700.0],["2019-07-03",24.81,24.99,24.53,24.78,2795200.0],["2019-07-05",24.6,24.79,24.465,24.64,2576400.0],["2019-07-08",24.47,24.66,24.33,24.43,2938000.0],["2019-07-09",24.3,24.74,24.249,24.59,2968700.0],["2019-07-10",24.71,25.135,24.71,25.08,5149900.0],["2019-07-11",25.15,25.46,25.08,25.43,4679900.0],["2019-07-12",25.5,26.11,25.43,25.87,3872100.0],["2019-07-15",25.97,26.01,25.68,25.88,3112600.0],["2019-07-16",25.85,26.06,25.67,25.67,4042100.0],["2019-07-17",25.82,26.005,25.585,25.8,5021600.0],["2019-07-18",25.71,25.79,25.33,25.7,3897900.0],["2019-07-19",25.7,25.88,25.48,25.48,2853200.0],["2019-07-22",25.57,25.73,25.16,25.7,3914100.0],["2019-07-23",25.7,25.897,25.5,25.71,3664800.0],["2019-07-24",25.71,26.245,25.53,26.12,6853000.0],["2019-07-25",26.0,26.4,25.84,25.84,3532500.0],["2019-07-26",25.75,26.43,25.575,26.42,3797800.0],["2019-07-29",26.46,26.56,26.08,26.16,3709900.0],["2019-07-30",26.0,26.34,25.865,26.12,2534800.0],["2019-07-31",26.17,26.365,25.525,25.81,4519200.0],["2019-08-01",26.9,27.74,26.9,27.14,8458200.0],["2019-08-02",27.0,27.06,26.33,26.98,6574100.0],["2019-08-05",26.47,26.49,25.79,26.23,4811200.0],["2019-08-06",26.7,26.94,26.235,26.9,5148500.0],["2019-08-07",26.49,26.943,26.24,26.72,4260400.0],["2019-08-08",26.95,27.485,26.31,26.79,7740500.0],["2019-08-09",26.75,27.1,26.665,26.84,3528600.0],["2019-08-12",26.69,27.205,26.335,27.02,3340000.0],["2019-08-13",26.93,27.42,26.7,26.7,6485500.0],["2019-08-14",26.49,26.77,26.24,26.48,4545800.0],["2019-08-15",26.61,27.04,26.18,26.9,5423900.0],["2019-08-16",26.29,26.75,26.15,26.55,7281400.0],["2019-08-19",26.84,27.09,26.59,26.69,3270100.0],["2019-08-20",26.75,27.41,26.585,26.97,5362500.0],["2019-08-21",27.17,27.44,27.01,27.27,2975400.0],["2019-08-22",27.28,27.81,27.28,27.7,3838200.0],["2019-08-23",27.67,28.01,27.37,27.45,5827300.0],["2019-08-26",27.5,27.92,27.47,27.85,3166300.0],["2019-08-27",28.0,28.71,27.92,28.66,8053000.0],["2019-08-28",28.66,28.67,28.32,28.48,5221600.0],["2019-08-29",28.65,29.05,28.65,28.87,2726500.0],["2019-08-30",29.0,29.11,28.67,28.88,4355800.0],["2019-09-03",28.74,28.97,28.51,28.65,3770300.0],["2019-09-04",28.41,29.0,28.41,29.0,5260900.0],["2019-09-05",29.29,29.89,29.09,29.54,6199600.0],["2019-09-06",29.59,29.85,29.1,29.15,3832200.0],["2019-09-09",29.46,29.46,28.33,28.43,7028500.0],["2019-09-10",28.35,29.34,28.12,28.79,5076800.0],["2019-09-11",28.28,29.01,28.01,28.89,15348400.0],["2019-09-12",29.01,29.28,28.97,29.07,4024200.0],["2019-09-13",29.1,29.57,29.1,29.4,10477700.0],["2019-09-16",29.51,29.84,29.28,29.6,6452600.0],["2019-09-17",29.57,29.68,29.335,29.48,3811000.0],["2019-09-18",29.53,29.965,29.4,29.89,5161700.0],["2019-09-19",29.8,30.345,29.71,29.73,4675600.0],["2019-09-20",29.71,29.9,29.22,29.34,14849300.0],["2019-09-23",29.45,29.63,29.1,29.14,2200000.0],["2019-09-24",29.22,29.39,28.92,29.01,3340300.0],["2019-09-25",28.96,29.34,28.84,29.3,2860800.0],["2019-09-26",29.22,29.36,28.64,28.9,3985900.0],["2019-09-27",28.97,29.18,28.29,28.6,5091800.0],["2019-09-30",28.61,28.835,28.37,28.68,3192300.0],["2019-10-01",28.75,28.82,28.24,28.31,4525000.0],["2019-10-02",28.22,28.63,27.74,28.28,4040800.0],["2019-10-03",28.22,28.83,27.96,28.81,2644000.0],["2019-10-04",28.91,29.275,28.78,28.88,2804800.0],["2019-10-07",28.75,29.475,28.65,29.21,4654900.0],["2019-10-08",29.14,29.25,28.84,29.0,3042200.0],["2019-10-09",29.25,29.25,28.65,28.93,3817900.0],["2019-10-10",28.78,28.88,28.21,28.25,7343300.0],["2019-10-11",28.5,28.595,27.45,28.08,7957100.0],["2019-10-14",27.99,28.34,27.78,28.33,4582300.0],["2019-10-15",28.46,28.85,28.35,28.72,6647700.0],["2019-10-16",29.35,29.61,28.95,29.44,6276800.0],["2019-10-17",29.39,30.1,29.36,29.93,3936600.0],["2019-10-18",29.91,29.99,28.98,29.34,3567800.0],["2019-10-21",29.36,29.76,29.25,29.32,2220800.0],["2019-10-22",29.35,29.465,29.03,29.04,2084200.0],["2019-10-23",28.95,29.17,28.72,29.14,3671000.0],["2019-10-24",29.25,29.44,29.02,29.06,3209200.0],["2019-10-25",29.35,30.13,29.14,29.94,4417400.0],["2019-10-28",29.79,30.5,29.58,29.92,4280000.0],["2019-10-29",29.97,30.68,29.81,30.32,4123100.0],["2019-10-30",30.44,30.67,30.235,30.67,3562600.0],["2019-10-31",30.65,31.16,30.28,30.95,5542800.0],["2019-11-01",31.05,31.555,30.85,31.41,5364200.0],["2019-11-04",31.62,31.78,31.3,31.61,7027300.0],["2019-11-05",31.62,31.77,31.31,31.35,5567300.0],["2019-11-06",25.75,26.77,24.56,25.98,50551500.0],["2019-11-07",25.98,27.04,25.86,26.41,10600200.0],["2019-11-08",26.59,26.66,26.01,26.23,4685700.0],["2019-11-11",26.07,26.88,26.07,26.78,6188600.0],["2019-11-12",26.86,26.86,26.37,26.51,5595800.0],["2019-11-13",26.39,27.02,26.39,26.83,5631300.0],["2019-11-14",26.49,27.01,26.475,26.75,3067000.0],["2019-11-15",26.92,26.96,26.06,26.88,9988600.0],["2019-11-18",26.9,27.53,26.78,27.07,3322500.0],["2019-11-19",27.13,27.22,26.735,26.8,2456500.0],["2019-11-20",26.75,27.11,26.71,26.85,3082900.0],["2019-11-21",26.85,26.92,26.14,26.49,5550400.0],["2019-11-22",26.61,26.78,25.99,26.06,4021400.0],["2019-11-25",26.07,26.13,25.515,25.6,3409000.0],["2019-11-26",25.66,25.98,25.53,25.78,3792900.0],["2019-11-27",25.5,25.85,25.3,25.81,4179200.0],["2019-11-29",25.83,25.91,25.58,25.58,1162800.0],["2019-12-02",25.54,25.7,25.15,25.55,3112100.0],["2019-12-03",25.35,25.67,25.145,25.36,2929400.0],["2019-12-04",25.48,25.48,24.65,24.92,5388800.0],["2019-12-05",25.0,25.61,24.83,25.33,7274600.0],["2019-12-06",25.48,26.18,25.465,26.05,7626500.0],["2019-12-09",26.04,26.15,25.6,25.72,4242500.0],["2019-12-10",25.74,25.79,25.23,25.41,3107000.0],["2019-12-11",25.62,26.38,25.495,26.1,5149400.0],["2019-12-12",26.11,26.74,26.04,26.43,4854000.0],["2019-12-13",26.38,26.82,26.2,26.58,2859700.0],["2019-12-16",26.6,26.93,26.5,26.56,3035600.0],["2019-12-17",26.65,26.965,26.23,26.29,4987600.0],["2019-12-18",26.23,26.6,26.22,26.26,3300800.0],["2019-12-19",26.36,27.015,26.22,26.95,6892300.0],["2019-12-20",27.02,27.24,26.65,27.22,6293400.0],["2019-12-23",27.11,27.26,26.74,26.85,3570500.0],["2019-12-24",26.86,27.06,26.7,27.04,935600.0],["2019-12-26",27.16,27.31,26.98,27.28,894700.0],["2019-12-27",27.4,27.49,27.12,27.15,1640100.0],["2019-12-30",27.1,27.2,26.92,27.05,1598700.0],["2019-12-31",27.01,27.4,26.965,27.34,1955800.0],["2020-01-02",27.59,28.1,27.28,28.1,3979500.0],["2020-01-03",27.86,28.06,27.715,27.85,4110900.0],["2020-01-06",27.7,28.34,27.61,28.18,5425000.0],["2020-01-07",28.2,28.8,28.16,28.6,4483800.0],["2020-01-08",28.46,29.19,28.46,28.83,3520000.0],["2020-01-09",29.25,29.4,28.68,28.77,5061600.0],["2020-01-10",28.6,28.91,28.03,28.05,7787700.0],["2020-01-13",28.26,28.99,28.25,28.97,4114900.0],["2020-01-14",28.83,29.005,28.57,28.62,3868800.0],["2020-01-15",28.64,29.35,28.64,28.87,2374500.0],["2020-01-16",28.82,29.11,28.81,28.94,1943300.0],["2020-01-17",29.04,29.15,28.6,28.72,2363000.0],["2020-01-21",28.63,29.18,28.59,28.88,2975500.0],["2020-01-22",28.99,29.305,28.955,29.21,2183700.0],["2020-01-23",29.02,29.12,28.48,28.85,5267800.0],["2020-01-24",28.94,28.94,27.975,28.03,6314900.0],["2020-01-27",27.58,28.12,27.51,27.93,4348100.0],["2020-01-28",28.02,28.4,27.81,27.83,5472000.0],["2020-01-29",27.97,28.135,26.43,26.61,23751700.0],["2020-01-30",26.46,27.46,26.39,27.35,7679300.0],["2020-01-31",27.35,28.04,27.26,27.36,6740400.0],["2020-02-03",27.53,28.29,27.42,27.71,4499300.0],["2020-02-04",28.02,28.245,27.75,28.06,5525800.0],["2020-02-05",28.18,28.425,27.745,27.79,3695100.0],["2020-02-06",27.87,28.425,27.855,28.25,5453000.0],["2020-02-07",28.2,28.33,27.635,27.74,8757000.0],["2020-02-10",27.7,28.31,27.66,28.13,8354500.0],["2020-02-11",28.55,29.55,28.485,29.46,14908400.0],["2020-02-12",29.25,29.94,28.93,29.55,7652100.0],["2020-02-13",28.92,29.41,27.97,27.97,15860400.0],["2020-02-14",28.0,28.75,28.0,28.71,8251000.0],["2020-02-18",28.69,29.6,28.54,29.08,7308300.0],["2020-02-19",29.22,29.46,28.62,28.69,4288200.0],["2020-02-20",28.45,29.03,28.33,29.01,4156600.0],["2020-02-21",29.02,29.255,28.53,29.12,4325300.0],["2020-02-24",28.52,28.96,28.19,28.22,7527300.0],["2020-02-25",28.37,28.52,26.97,27.38,7386500.0],["2020-02-26",27.42,27.84,26.995,27.44,5652400.0],["2020-02-27",27.04,27.12,26.19,26.26,10841600.0],["2020-02-28",25.57,26.14,24.915,25.86,10297400.0],["2020-03-02",25.95,26.24,25.58,26.21,9284200.0],["2020-03-03",26.22,26.99,25.37,25.82,6638600.0],["2020-03-04",26.21,27.35,26.21,27.15,9578600.0],["2020-03-05",26.65,26.95,25.87,26.44,6122700.0],["2020-03-06",25.56,26.19,25.13,25.83,7184500.0],["2020-03-09",24.13,24.31,22.6,22.65,9501600.0],["2020-03-10",23.28,24.87,22.9,24.61,9045500.0],["2020-03-11",23.76,24.345,22.14,22.69,6929700.0],["2020-03-12",20.99,21.44,19.06,20.76,14419100.0],["2020-03-13",21.85,22.69,19.92,22.22,8455600.0],["2020-03-16",18.8,21.01,17.17,17.2,10439300.0],["2020-03-17",17.51,18.0,15.955,17.5,14043500.0],["2020-03-18",16.54,17.83,16.52,17.77,16139600.0],["2020-03-19",17.63,20.62,17.508,19.24,12947400.0],["2020-03-20",19.43,21.0,18.64,19.1,10663700.0],["2020-03-23",19.53,21.09,19.26,20.0,8062700.0],["2020-03-24",20.94,22.26,20.83,21.24,9166400.0],["2020-03-25",21.28,23.03,21.15,21.88,5806300.0],["2020-03-26",22.17,23.85,21.68,23.68,4494400.0],["2020-03-27",22.87,23.1,21.81,22.44,5705100.0],["2020-03-30",22.83,23.205,22.41,22.91,4500600.0],["2020-03-31",22.73,23.55,22.0,22.29,6740000.0],["2020-04-01",21.46,22.39,21.09,21.95,5532400.0],["2020-04-02",21.49,22.38,21.32,22.29,5213800.0],["2020-04-03",22.07,22.34,21.26,21.91,5701800.0],["2020-04-06",22.95,23.38,22.48,23.2,5449100.0],["2020-04-07",24.13,24.675,23.35,23.44,6627200.0],["2020-04-08",23.66,24.26,23.505,24.01,3030300.0],["2020-04-09",24.75,26.045,24.29,24.6,7855900.0],["2020-04-13",24.48,24.94,23.93,24.91,5109900.0],["2020-04-14",25.02,25.82,24.87,25.71,5811500.0],["2020-04-15",24.99,26.005,24.8,25.64,5098300.0],["2020-04-16",25.99,26.12,25.47,25.98,6405400.0],["2020-04-17",26.5,26.53,25.8,26.05,7711900.0],["2020-04-20",25.75,26.465,25.58,25.91,6324200.0],["2020-04-21",25.51,25.62,24.7,24.89,5677800.0],["2020-04-22",25.52,25.55,24.95,25.37,4100600.0],["2020-04-23",25.41,26.25,25.41,25.77,3684800.0],["2020-04-24",25.64,26.37,25.49,26.21,4353100.0],["2020-04-27",26.46,26.68,25.88,26.55,4328700.0],["2020-04-28",26.85,27.05,26.01,26.13,5213900.0],["2020-04-29",26.63,26.64,26.03,26.36,5089500.0],["2020-04-30",26.13,26.985,25.785,25.97,8945200.0],["2020-05-01",27.99,27.99,24.81,24.99,9198100.0],["2020-05-04",25.07,25.3,24.002,24.23,7335100.0],["2020-05-05",23.98,24.33,23.42,23.53,8226500.0],["2020-05-06",23.43,23.86,23.07,23.34,7082100.0],["2020-05-07",23.67,23.7,22.9,23.0,6133100.0],["2020-05-08",23.31,23.6,23.03,23.4,6469500.0],["2020-05-11",23.2,23.89,23.07,23.73,4584700.0],["2020-05-12",23.86,24.06,23.12,23.15,5025900.0],["2020-05-13",23.17,23.51,22.535,23.06,8129200.0],["2020-05-14",22.98,23.205,22.25,23.01,5414700.0],["2020-05-15",22.77,23.17,22.63,23.05,2529700.0],["2020-05-18",23.59,24.35,23.4,24.22,4150300.0],["2020-05-19",23.96,25.0,23.88,24.66,7447400.0],["2020-05-20",24.79,25.03,24.43,24.71,7675700.0],["2020-05-21",24.67,24.81,24.05,24.32,6321200.0],["2020-05-22",24.34,24.67,23.94,24.16,4777700.0],["2020-05-26",24.51,24.67,24.02,24.18,7874600.0],["2020-05-27",24.35,24.835,23.93,24.82,6646600.0],["2020-05-28",24.88,25.325,24.78,25.21,5772000.0],["2020-05-29",25.17,25.9,24.76,25.72,13776600.0],["2020-06-01",25.73,26.16,25.65,25.68,4294200.0],["2020-06-02",25.84,26.06,25.64,26.0,4500300.0],["2020-06-03",25.85,26.61,25.85,26.13,4511700.0],["2020-06-04",26.04,26.225,25.6,25.94,4798300.0],["2020-06-05",26.23,26.39,25.74,25.87,5006200.0],["2020-06-08",26.0,26.63,25.71,26.54,6491500.0],["2020-06-09",26.33,26.355,25.66,25.83,6228800.0],["2020-06-10",25.99,26.02,25.525,25.68,5626800.0],["2020-06-11",25.07,25.07,24.08,24.13,7407100.0],["2020-06-12",24.65,24.81,23.79,24.06,6322200.0],["2020-06-15",23.59,23.975,23.41,23.93,13271700.0],["2020-06-16",24.6,25.26,24.34,25.14,9009200.0],["2020-06-17",25.36,25.36,24.43,24.64,7518000.0],["2020-06-18",24.5,24.645,24.25,24.58,4410500.0],["2020-06-19",24.98,24.98,23.81,24.26,9622300.0],["2020-06-22",24.18,24.38,23.79,24.3,4862800.0],["2020-06-23",24.48,24.765,24.34,24.58,10044200.0],["2020-06-24",24.41,24.49,23.185,23.55,5840000.0],["2020-06-25",23.46,23.525,22.965,23.28,5250800.0],["2020-06-26",23.2,23.31,22.445,22.45,6218800.0],["2020-06-29",22.5,22.73,21.97,22.64,3182300.0],["2020-06-30",22.66,22.67,22.16,22.54,5813200.0],["2020-07-01",22.8,23.54,22.715,23.43,6191700.0],["2020-07-02",23.7,24.1,23.38,23.45,5326500.0],["2020-07-06",23.83,24.26,23.74,24.24,4647300.0],["2020-07-07",24.1,24.165,23.42,23.44,5304300.0],["2020-07-08",23.44,23.51,23.115,23.37,4214800.0],["2020-07-09",23.4,23.49,22.725,23.22,2691600.0],["2020-07-10",23.14,23.53,22.965,23.52,2310500.0],["2020-07-13",23.83,23.875,23.25,23.25,3468800.0],["2020-07-14",23.11,24.01,22.99,24.01,5051400.0],["2020-07-15",24.57,24.6,24.0,24.21,6175600.0],["2020-07-16",24.18,24.31,24.04,24.17,3834200.0],["2020-07-17",24.26,24.35,24.08,24.29,3999700.0],["2020-07-20",24.34,24.5,24.215,24.32,3294800.0],["2020-07-21",24.45,24.65,24.33,24.49,4699000.0],["2020-07-22",24.52,24.52,24.205,24.35,3478500.0],["2020-07-23",24.37,24.466,23.86,24.12,4815400.0],["2020-07-24",24.08,24.22,23.92,24.09,5450200.0],["2020-07-27",23.9,24.585,23.77,24.51,4762300.0],["2020-07-28",24.49,24.61,24.2,24.26,4836100.0],["2020-07-29",25.26,25.5,24.995,25.19,11269700.0],["2020-07-30",25.02,25.58,24.94,25.05,5984800.0],["2020-07-31",26.79,27.43,26.625,26.99,17714200.0],["2020-08-03",27.45,27.495,26.68,27.26,5827500.0],["2020-08-04",27.26,28.05,27.13,27.98,7022200.0],["2020-08-05",28.04,28.56,27.975,28.02,6726400.0],["2020-08-06",27.92,28.26,27.465,27.61,5013500.0],["2020-08-07",27.48,27.98,27.48,27.77,3364600.0],["2020-08-10",27.88,28.11,27.535,27.79,6645400.0],["2020-08-11",27.88,27.99,27.035,27.07,4848100.0],["2020-08-12",27.24,28.045,27.24,27.36,3381100.0],["2020-08-13",27.97,27.98,27.115,27.14,5962000.0],["2020-08-14",27.02,27.605,26.85,27.22,4314900.0],["2020-08-17",27.3,27.34,26.92,27.12,6927800.0],["2020-08-18",27.23,27.28,26.815,27.25,6915400.0],["2020-08-19",27.23,27.63,26.97,27.0,3943100.0],["2020-08-20",26.78,27.05,26.67,26.74,4896400.0],["2020-08-21",26.74,26.77,26.47,26.52,7384100.0],["2020-08-24",26.55,26.67,26.29,26.65,3808500.0],["2020-08-25",26.68,26.76,26.32,26.5,4274300.0],["2020-08-26",26.5,27.05,26.24,26.94,4414700.0],["2020-08-27",26.95,27.47,26.94,27.35,4229800.0],["2020-08-28",27.45,27.49,27.02,27.37,3836400.0],["2020-08-31",27.29,27.795,27.29,27.58,4395600.0],["2020-09-01",27.64,27.77,27.475,27.67,4244700.0],["2020-09-02",27.75,29.3,27.65,28.65,12036300.0],["2020-09-03",28.55,28.56,26.86,27.02,9251300.0],["2020-09-04",27.0,27.12,26.03,26.65,6899800.0],["2020-09-08",26.25,26.61,25.87,26.35,5879500.0],["2020-09-09",26.58,26.965,26.32,26.71,4095000.0],["2020-09-10",26.79,27.135,26.355,26.5,4818600.0],["2020-09-11",26.65,26.663,25.78,26.11,6940600.0],["2020-09-14",26.4,26.58,26.345,26.45,2971900.0],["2020-09-15",26.42,27.305,26.42,27.03,4789900.0],["2020-09-16",27.17,27.95,27.145,27.58,5590300.0],["2020-09-17",27.11,27.18,26.41,26.63,5322500.0],["2020-09-18",26.63,26.75,25.84,26.25,9152400.0],["2020-09-21",25.78,26.02,25.7,25.94,7212700.0],["2020-09-22",26.11,26.29,25.865,26.26,7380300.0],["2020-09-23",26.33,26.46,25.4,25.49,3665200.0],["2020-09-24",25.42,25.725,25.08,25.47,4469200.0],["2020-09-25",25.52,26.23,25.43,26.08,3690400.0],["2020-09-28",26.44,26.805,26.44,26.54,4028900.0],["2020-09-29",26.5,26.745,26.29,26.3,4976200.0],["2020-09-30",26.34,26.51,25.89,26.0,3819400.0],["2020-10-01",26.09,26.27,25.68,26.12,8082700.0],["2020-10-02",25.69,26.315,25.64,26.05,5059200.0],["2020-10-05",27.19,27.265,26.47,26.81,5765000.0],["2020-10-06",26.84,27.1,26.33,26.39,5004100.0],["2020-10-07",26.63,26.84,26.38,26.53,3833100.0],["2020-10-08",26.7,27.4,26.55,27.31,5215800.0],["2020-10-09",27.51,27.51,26.99,27.2,4153800.0],["2020-10-12",27.31,28.04,27.3,27.92,5719900.0],["2020-10-13",28.28,28.36,27.94,28.35,5178100.0],["2020-10-14",28.43,28.63,27.85,28.0,4859200.0],["2020-10-15",27.58,28.61,27.58,28.45,5259300.0],["2020-10-16",28.73,28.78,28.42,28.63,3147900.0],["2020-10-19",28.99,29.0,28.02,28.2,6242000.0],["2020-10-20",28.16,28.48,27.995,28.0,7529300.0],["2020-10-21",27.89,28.215,27.74,28.1,5700100.0],["2020-10-22",28.18,28.365,27.84,27.98,5560200.0],["2020-10-23",28.23,28.3,27.38,27.64,9822700.0],["2020-10-26",27.4,27.6,26.81,27.1,10409200.0],["2020-10-27",27.04,27.21,26.865,26.89,6392200.0],["2020-10-28",26.45,26.66,25.94,26.1,5614100.0],["2020-10-29",26.27,26.56,26.02,26.4,8173000.0],["2020-10-30",26.19,27.68,26.19,26.95,11150000.0],["2020-11-02",27.23,27.34,26.48,26.78,6967600.0],["2020-11-03",26.84,27.5,26.8,27.24,6008900.0],["2020-11-04",27.54,29.07,27.45,28.66,8581900.0],["2020-11-05",28.96,29.72,28.73,29.37,7418100.0],["2020-11-06",29.4,29.75,29.15,29.44,4023800.0],["2020-11-09",30.35,30.37,29.25,29.42,5478300.0],["2020-11-10",29.38,30.08,29.27,29.82,6039500.0],["2020-11-11",30.03,30.235,29.77,29.96,8593000.0],["2020-11-12",30.01,30.595,29.87,30.15,5226200.0],["2020-11-13",30.26,30.855,30.2,30.65,6463800.0],["2020-11-16",30.77,31.99,30.25,31.05,6803500.0],["2020-11-17",30.73,31.535,30.61,31.26,5418500.0],["2020-11-18",31.35,32.095,31.08,31.52,7344000.0],["2020-11-19",31.49,32.13,31.36,31.85,9093500.0],["2020-11-20",31.85,32.35,31.72,32.27,4689200.0],["2020-11-23",34.5,35.39,34.4,35.03,15387100.0],["2020-11-24",35.36,35.47,34.57,34.58,12124400.0],["2020-11-25",34.51,34.56,33.945,34.37,8524000.0],["2020-11-27",34.39,34.61,34.23,34.33,4834200.0],["2020-11-30",34.26,34.305,33.92,33.92,7346700.0],["2020-12-01",34.18,34.26,33.99,34.07,9511100.0],["2020-12-02",34.12,34.89,33.99,34.62,8409600.0],["2020-12-03",34.61,34.95,34.53,34.64,6556900.0],["2020-12-04",34.9,34.96,34.62,34.71,5446700.0],["2020-12-07",34.05,35.06,34.02,34.95,4500700.0],["2020-12-08",34.95,35.09,34.6,34.7,4743800.0],["2020-12-09",34.82,35.0,34.535,34.8,4479100.0],["2020-12-10",34.63,34.89,34.34,34.89,6169800.0],["2020-12-11",34.79,34.965,34.66,34.9,4391700.0],["2020-12-14",35.1,35.15,34.455,34.59,9513300.0],["2020-12-15",34.6,35.15,34.6,35.14,7532100.0],["2020-12-16",35.17,35.83,35.17,35.31,8189800.0],["2020-12-17",35.18,35.38,35.02,35.34,7648400.0],["2020-12-18",35.5,35.57,35.025,35.28,13947900.0],["2020-12-21",35.05,35.6,35.03,35.31,13812000.0],["2020-12-22",36.09,36.22,35.53,36.2,12583900.0],["2020-12-23",36.15,36.37,35.98,36.12,11136800.0],["2020-12-24",36.08,36.28,35.92,36.03,1472700.0],["2020-12-28",36.45,37.14,36.28,36.92,6234100.0],["2020-12-29",37.07,37.91,36.81,37.9,6021600.0],["2020-12-30",38.04,38.3,37.495,37.62,6191900.0],["2020-12-31",37.69,37.96,37.42,37.87,6317100.0],["2021-01-04",37.95,38.14,36.58,36.71,5519700.0],["2021-01-05",36.82,37.205,36.38,36.81,4180400.0],["2021-01-06",36.76,36.98,36.09,36.92,5929700.0],["2021-01-07",37.06,37.32,36.66,36.82,4269100.0],["2021-01-08",37.1,37.15,35.64,35.77,6808000.0],["2021-01-11",35.48,36.1,35.315,36.0,4092500.0],["2021-01-12",35.92,36.19,35.09,35.44,4632100.0],["2021-01-13",35.26,35.645,35.12,35.22,2555400.0],["2021-01-14",35.25,35.34,34.39,34.45,3496000.0],["2021-01-15",34.34,35.41,34.29,35.4,4792300.0],["2021-01-19",35.83,37.42,35.4,36.61,9620600.0],["2021-01-20",36.72,36.94,36.11,36.15,4052800.0],["2021-01-21",36.32,36.415,35.97,36.09,2207600.0],["2021-01-22",35.9,36.17,35.68,36.12,4135300.0],["2021-01-25",36.32,36.41,35.34,35.71,3741000.0],["2021-01-26",35.54,36.015,35.525,35.68,2981100.0],["2021-01-27",35.4,35.51,33.92,34.18,8646400.0],["2021-01-28",34.6,37.0,34.51,36.48,8769700.0],["2021-01-29",36.17,36.39,34.905,35.57,6914900.0],["2021-02-01",35.89,36.32,35.61,35.92,3821200.0],["2021-02-02",36.13,36.92,36.1,36.64,2967800.0],["2021-02-03",36.67,37.115,36.12,36.4,3483300.0],["2021-02-04",36.68,37.0,36.56,36.81,2971300.0],["2021-02-05",36.98,37.44,36.87,36.87,2454500.0],["2021-02-08",37.01,37.4,36.83,36.95,5416200.0],["2021-02-09",37.01,37.3,36.782,37.24,3976500.0],["2021-02-10",37.8,37.94,37.03,37.83,3908000.0],["2021-02-11",37.64,37.79,34.52,34.65,14362900.0],["2021-02-12",34.47,34.96,33.99,34.6,5702400.0],["2021-02-16",34.5,34.64,33.15,33.86,6679200.0],["2021-02-17",33.75,34.38,33.01,34.05,6077200.0],["2021-02-18",34.05,34.33,33.76,34.11,3641100.0],["2021-02-19",34.18,34.5,33.675,33.83,5169900.0],["2021-02-22",33.48,34.04,33.155,33.17,3607800.0],["2021-02-23",32.92,33.58,32.475,33.52,5621000.0],["2021-02-24",33.3,33.88,33.3,33.8,4189100.0],["2021-02-25",33.81,34.12,33.08,33.1,3790900.0],["2021-02-26",33.34,34.035,33.12,33.61,4526500.0],["2021-03-01",34.19,34.225,33.665,33.69,3553700.0],["2021-03-02",33.74,34.13,33.27,33.5,2241600.0],["2021-03-03",33.38,33.5,32.79,32.79,3396100.0],["2021-03-04",32.77,33.14,32.2,32.42,4264300.0],["2021-03-05",32.49,33.285,32.1,33.09,4219700.0],["2021-03-08",33.2,33.64,32.35,32.49,4780000.0],["2021-03-09",32.91,34.05,32.69,33.6,4329300.0],["2021-03-10",33.9,34.58,33.815,34.04,3199800.0],["2021-03-11",34.37,34.57,33.95,34.2,3439900.0],["2021-03-12",34.11,34.4,33.62,34.4,2740800.0],["2021-03-15",34.6,35.075,34.41,34.83,4030800.0],["2021-03-16",35.08,35.34,34.54,34.85,2711200.0],["2021-03-17",34.55,34.74,33.87,34.64,4268600.0],["2021-03-18",34.05,34.6,33.75,33.79,3639100.0],["2021-03-19",33.71,34.44,33.66,34.27,8970800.0],["2021-03-22",34.64,35.33,34.43,34.86,3334500.0],["2021-03-23",34.94,35.45,34.5,34.69,3480900.0],["2021-03-24",34.68,34.9,34.01,34.01,2633300.0],["2021-03-25",33.96,33.96,33.305,33.58,4588700.0],["2021-03-26",33.58,33.93,32.83,33.15,3176500.0],["2021-03-29",33.01,33.5,32.49,33.05,3758600.0],["2021-03-30",32.88,33.15,32.69,33.0,2009000.0],["2021-03-31",33.285,33.285,32.47,32.53,4621700.0],["2021-04-01",32.45,32.85,31.825,32.08,6206900.0],["2021-04-05",32.3,32.39,31.76,32.21,4000400.0],["2021-04-06",32.24,32.95,32.1,32.69,2226400.0],["2021-04-07",32.7,32.845,32.33,32.71,2596700.0],["2021-04-08",32.87,33.3,32.75,33.24,3290100.0],["2021-04-09",32.26,32.91,32.25,32.73,5324300.0],["2021-04-12",32.7,32.785,32.49,32.61,2520400.0],["2021-04-13",32.75,33.28,32.66,33.25,2303900.0],["2021-04-14",33.47,33.66,32.81,32.81,3156300.0],["2021-04-15",33.01,33.82,33.01,33.59,2614700.0],["2021-04-16",33.7,34.47,33.59,34.4,2968700.0],["2021-04-19",34.4,34.96,34.4,34.76,3600000.0],["2021-04-20",34.51,34.98,34.342,34.66,3697600.0],["2021-04-21",34.27,35.62,33.89,35.38,4280800.0],["2021-04-22",35.36,35.96,35.155,35.45,3124600.0],["2021-04-23",35.43,35.48,35.09,35.14,3487000.0],["2021-04-26",35.26,35.73,34.975,35.13,3718700.0],["2021-04-27",35.15,35.405,34.94,35.3,2976000.0],["2021-04-28",35.55,35.69,35.06,35.12,5483400.0],["2021-04-29",34.99,36.48,34.71,36.39,7215100.0],["2021-04-30",36.2,36.67,35.89,36.31,3576600.0],["2021-05-03",36.56,36.685,36.24,36.35,2333100.0],["2021-05-04",36.12,36.46,35.79,36.1,2648500.0],["2021-05-05",36.25,36.5,36.085,36.13,2695200.0],["2021-05-06",36.2,36.5,35.93,36.25,2970200.0],["2021-05-07",36.5,37.37,36.36,37.14,3067000.0],["2021-05-10",37.18,38.19,37.1,37.6,3991800.0],["2021-05-11",37.37,37.585,37.02,37.48,2939200.0],["2021-05-12",37.24,37.4,36.665,36.71,3514200.0],["2021-05-13",36.82,37.16,36.52,36.83,2596800.0],["2021-05-14",37.21,37.87,36.73,37.83,2090700.0],["2021-05-17",37.89,38.0,36.235,36.96,3441000.0],["2021-05-18",36.52,36.845,36.16,36.41,3561700.0],["2021-05-19",36.08,36.52,35.86,36.35,2042100.0],["2021-05-20",36.58,37.12,36.44,36.86,1624500.0],["2021-05-21",37.08,37.37,36.92,36.93,3043600.0],["2021-05-24",37.22,37.56,37.03,37.21,2053400.0],["2021-05-25",37.42,37.64,36.42,36.43,3780200.0],["2021-05-26",36.41,36.42,35.57,35.65,4130700.0],["2021-05-27",35.76,36.505,35.73,36.18,4058900.0],["2021-05-28",36.17,36.22,35.56,36.06,2819700.0],["2021-06-01",36.19,36.26,35.545,35.61,4385400.0],["2021-06-02",35.65,35.81,34.77,35.09,6154700.0],["2021-06-03",34.82,34.905,33.67,33.72,6169500.0],["2021-06-04",33.91,34.26,33.75,33.78,3534500.0],["2021-06-07",33.6,34.21,33.42,34.15,2836500.0],["2021-06-08",34.13,34.46,33.67,34.31,2661400.0],["2021-06-09",34.545,34.96,34.25,34.49,2101400.0],["2021-06-10",34.59,35.45,34.59,35.4,4041100.0],["2021-06-11",35.44,35.55,34.78,34.93,1846600.0],["2021-06-14",34.85,35.069,34.485,34.84,1476800.0],["2021-06-15",34.85,34.85,33.74,34.16,5560200.0],["2021-06-16",34.28,34.305,33.485,33.76,2903000.0],["2021-06-17",34.06,34.18,33.31,33.6,4809000.0],["2021-06-18",33.5,33.92,33.26,33.72,5120500.0],["2021-06-21",33.86,34.19,33.52,33.91,2016600.0],["2021-06-22",33.96,34.52,33.82,34.15,3164600.0],["2021-06-23",34.05,34.075,33.46,33.96,3567600.0],["2021-06-24",34.04,34.5,34.02,34.31,4652100.0],["2021-06-25",34.33,34.855,34.24,34.84,6698300.0],["2021-06-28",34.95,34.95,34.195,34.36,2221600.0],["2021-06-29",34.28,34.71,34.02,34.08,2301100.0],["2021-06-30",34.0,34.265,33.84,34.14,3391300.0],["2021-07-01",34.22,34.755,34.14,34.57,2198600.0],["2021-07-02",34.61,34.81,34.465,34.63,1623100.0],["2021-07-06",34.57,34.67,33.74,34.03,4426400.0],["2021-07-07",34.12,34.24,33.62,34.22,4771000.0],["2021-07-08",33.84,34.55,33.45,34.3,5636500.0],["2021-07-09",34.52,35.17,34.35,34.8,2750800.0],["2021-07-12",34.8,35.03,34.35,34.99,2709300.0],["2021-07-13",34.96,34.975,33.9,33.91,1781400.0],["2021-07-14",33.98,34.17,33.56,33.96,2213700.0],["2021-07-15",33.93,34.02,33.55,33.76,1661900.0],["2021-07-16",33.9,34.1,33.57,33.63,1413700.0],["2021-07-19",33.14,33.59,33.03,33.21,1894600.0],["2021-07-20",33.06,34.13,33.06,33.67,3240200.0],["2021-07-21",33.79,34.175,33.73,33.76,1701800.0],["2021-07-22",33.8,33.87,33.345,33.82,1642200.0],["2021-07-23",34.04,34.54,33.87,34.47,3408100.0],["2021-07-26",34.43,35.04,34.34,35.03,3129800.0],["2021-07-27",35.0,35.239,34.15,34.47,2401700.0],["2021-07-28",34.32,34.52,33.6,34.11,2897000.0],["2021-07-29",32.5,32.92,30.84,31.26,16840900.0],["2021-07-30",30.96,31.6,30.64,30.73,8288000.0],["2021-08-02",30.97,31.29,30.83,31.23,4732000.0],["2021-08-03",31.12,31.12,29.72,30.18,6377700.0],["2021-08-04",30.08,30.08,29.03,29.5,6904300.0],["2021-08-05",29.56,29.56,29.24,29.33,4989800.0],["2021-08-06",29.83,30.065,29.64,29.82,4395200.0],["2021-08-09",29.72,29.75,29.395,29.5,2052700.0],["2021-08-10",29.44,29.48,28.72,28.83,2499100.0],["2021-08-11",28.88,29.39,28.71,29.33,3000200.0],["2021-08-12",29.19,29.3,28.8,28.81,2279600.0],["2021-08-13",28.79,28.85,28.155,28.24,2741100.0],["2021-08-16",28.09,28.18,27.7,27.9,3886200.0],["2021-08-17",27.65,28.09,27.59,27.91,2616900.0],["2021-08-18",27.81,27.88,27.32,27.47,2474500.0],["2021-08-19",27.37,27.39,26.485,27.0,4391100.0],["2021-08-20",27.07,28.755,26.97,28.65,4991400.0],["2021-08-23",28.7,29.27,28.2,29.11,4692900.0],["2021-08-24",29.0,29.18,28.51,28.55,10276500.0],["2021-08-25",28.67,28.85,28.295,28.34,4089600.0],["2021-08-26",28.27,28.37,27.885,27.92,3040800.0],["2021-08-27",28.02,28.39,27.91,28.21,2264400.0],["2021-08-30",28.18,28.19,27.15,27.49,4054300.0],["2021-08-31",27.53,27.55,27.03,27.44,5578600.0],["2021-09-01",27.58,28.11,27.425,28.01,2712800.0],["2021-09-02",28.09,28.29,27.58,28.17,3398900.0],["2021-09-03",28.19,28.305,27.985,28.27,2332900.0],["2021-09-07",28.21,28.265,27.14,27.14,2849400.0],["2021-09-08",27.05,28.19,26.9,27.97,5113300.0],["2021-09-09",27.97,28.0,27.12,27.2,4345200.0],["2021-09-10",27.22,27.225,25.91,26.69,7929100.0],["2021-09-13",26.95,27.78,26.77,27.43,2962800.0],["2021-09-14",27.52,27.52,26.46,26.61,6313100.0],["2021-09-15",26.62,26.75,26.0,26.04,5069800.0],["2021-09-16",25.97,26.115,25.46,25.94,6980000.0],["2021-09-17",26.03,26.13,25.375,25.65,7252800.0],["2021-09-20",25.29,25.55,24.91,25.16,4574900.0],["2021-09-21",25.22,25.33,25.07,25.25,5233100.0],["2021-09-22",25.53,26.02,25.225,25.26,6148100.0],["2021-09-23",25.35,25.36,21.21,22.06,27280300.0],["2021-09-24",21.66,21.9,19.74,20.58,28557400.0],["2021-09-27",19.96,20.095,19.21,19.38,18341600.0],["2021-09-28",19.31,19.92,19.0,19.33,11279600.0],["2021-09-29",19.2,19.74,19.13,19.53,10374700.0],["2021-09-30",19.52,21.06,19.3,20.72,16257500.0],["2021-10-01",20.83,21.145,19.95,20.02,10919700.0],["2021-10-04",20.17,20.48,19.41,19.51,6466900.0],["2021-10-05",19.605,19.69,19.0,19.02,7968300.0],["2021-10-06",18.94,19.4,18.66,18.74,5385500.0],["2021-10-07",18.83,19.435,18.83,19.25,4687200.0],["2021-10-08",19.25,19.25,18.44,18.49,5817000.0],["2021-10-11",18.31,18.79,18.01,18.12,6764100.0],["2021-10-12",17.65,17.82,17.36,17.63,10620300.0],["2021-10-13",17.94,18.095,17.3,17.62,8403700.0],["2021-10-14",17.84,18.04,17.41,17.82,5717400.0],["2021-10-15",17.74,18.015,17.14,17.38,7133800.0],["2021-10-18",17.3,17.715,17.2,17.53,6137300.0],["2021-10-19",17.59,17.71,17.1,17.26,5386800.0],["2021-10-20",17.32,18.6,17.32,18.5,8067300.0],["2021-10-21",18.52,18.59,18.0,18.21,4589600.0],["2021-10-22",18.25,19.02,18.02,18.63,5537400.0],["2021-10-25",18.54,18.73,17.955,18.04,4515600.0],["2021-10-26",18.0,18.09,17.46,17.59,4571400.0],["2021-10-27",17.69,17.82,16.645,16.84,6870100.0],["2021-10-28",16.89,17.445,16.46,16.79,7457200.0],["2021-10-29",16.47,16.69,16.07,16.3,7862200.0],["2021-11-01",16.36,16.995,16.17,16.88,5073400.0],["2021-11-02",16.89,17.01,16.305,16.42,4838700.0],["2021-11-03",16.41,17.47,16.41,17.3,7178000.0],["2021-11-04",17.17,17.69,16.325,16.43,11788200.0],["2021-11-05",17.75,18.43,17.25,18.06,9914800.0],["2021-11-08",17.95,18.065,16.99,17.54,8306800.0],["2021-11-09",17.65,17.765,17.315,17.54,6218600.0],["2021-11-10",17.62,17.8,17.23,17.25,4566400.0],["2021-11-11",17.55,17.86,17.21,17.25,3564600.0],["2021-11-12",17.07,17.56,16.69,17.4,6776400.0],["2021-11-15",17.43,17.49,16.99,17.3,6280800.0],["2021-11-16",17.395,17.475,17.19,17.32,3655700.0],["2021-11-17",17.6,18.59,17.5,18.38,11771100.0],["2021-11-18",18.09,18.23,17.2,17.28,7970600.0],["2021-11-19",17.19,17.275,16.66,16.84,6946900.0],["2021-11-22",16.68,17.1,16.36,16.94,5254100.0],["2021-11-23",16.99,17.02,16.54,16.71,3322700.0],["2021-11-24",16.83,17.07,16.27,16.31,15117100.0],["2021-11-26",16.035,16.19,15.725,16.02,7218200.0],["2021-11-29",16.05,16.24,15.82,15.99,5958400.0],["2021-11-30",15.84,16.27,15.48,15.84,18228200.0],["2021-12-01",16.16,16.56,15.475,15.57,6362800.0],["2021-12-02",15.64,16.87,15.64,16.71,7844200.0],["2021-12-03",16.76,16.98,16.435,16.93,4878200.0],["2021-12-06",17.0,17.3,16.73,16.94,6781900.0],["2021-12-07",16.93,17.18,15.8,16.59,7120100.0],["2021-12-08",16.43,16.72,15.83,15.86,7079200.0],["2021-12-09",15.39,15.645,14.78,15.02,8781600.0],["2021-12-10",15.24,15.24,14.875,15.07,5609300.0],["2021-12-13",14.95,15.32,14.33,14.65,8017500.0],["2021-12-14",14.38,15.65,14.38,15.07,9224000.0],["2021-12-15",15.22,15.465,14.77,15.02,4761400.0],["2021-12-16",15.1,15.605,15.1,15.34,4599800.0],["2021-12-17",15.31,15.8,14.755,15.71,9000100.0],["2021-12-20",15.37,15.63,15.12,15.22,7355200.0],["2021-12-21",15.49,16.2,15.438,15.73,6405100.0],["2021-12-22",15.64,15.865,15.46,15.79,2668700.0],["2021-12-23",15.77,16.27,15.745,16.14,3210800.0],["2021-12-27",16.08,16.26,15.71,16.08,8812000.0],["2021-12-28",15.97,16.73,15.93,16.31,9176300.0],["2021-12-29",16.18,16.55,16.02,16.23,9061100.0],["2021-12-30",16.28,17.04,16.27,16.61,8209600.0],["2021-12-31",16.52,16.72,16.16,16.18,2823700.0],["2022-01-03",15.88,16.92,15.88,16.91,4325400.0],["2022-01-04",16.95,17.18,16.83,17.05,4255800.0],["2022-01-05",17.09,17.225,16.28,16.31,3334600.0],["2022-01-06",16.52,16.58,15.97,16.04,4367300.0],["2022-01-07",16.08,16.29,15.825,16.11,3576500.0],["2022-01-10",16.16,16.21,15.55,16.2,4472400.0],["2022-01-11",16.22,16.25,15.87,16.18,3404300.0],["2022-01-12",16.25,16.26,15.7,15.97,3015600.0],["2022-01-13",16.04,16.1,15.575,16.0,4786900.0],["2022-01-14",15.75,15.86,15.373,15.69,4884000.0],["2022-01-18",15.28,15.44,14.695,14.82,11137700.0],["2022-01-19",15.07,15.52,14.69,15.48,7295000.0],["2022-01-20",15.5,16.17,14.97,15.03,5682700.0],["2022-01-21",14.98,15.09,14.095,14.15,5800700.0],["2022-01-24",13.94,14.38,13.54,14.36,7265800.0],["2022-01-25",14.04,14.425,13.72,14.25,5881600.0],["2022-01-26",14.47,14.59,13.46,13.64,4349800.0],["2022-01-27",13.56,14.0,13.395,13.45,5059800.0],["2022-01-28",13.47,13.675,12.865,13.66,8955100.0],["2022-01-31",13.67,14.45,13.525,14.42,5033700.0],["2022-02-01",14.45,15.2,14.28,15.15,4921500.0],["2022-02-02",15.07,15.08,14.53,14.59,3663900.0],["2022-02-03",14.48,15.02,14.34,14.94,3549700.0],["2022-02-04",14.85,15.065,14.445,14.94,5710500.0],["2022-02-07",15.0,15.15,14.59,14.64,2607700.0],["2022-02-08",14.62,14.97,14.5,14.66,3309200.0],["2022-02-09",14.75,15.3,14.75,15.3,2329200.0],["2022-02-10",15.12,15.36,14.685,14.83,3370300.0],["2022-02-11",14.89,15.02,14.61,14.8,3602600.0],["2022-02-14",14.81,14.9,13.795,13.94,6005000.0],["2022-02-15",14.07,14.735,14.025,14.65,5505900.0],["2022-02-16",14.37,14.715,14.29,14.4,4665800.0],["2022-02-17",12.01,12.39,11.12,11.83,26577300.0],["2022-02-18",11.67,11.805,11.2,11.52,10277100.0],["2022-02-22",11.41,11.52,10.98,11.06,7669100.0],["2022-02-23",10.74,11.25,10.47,10.99,9370900.0],["2022-02-24",10.59,11.71,10.59,11.61,8645300.0],["2022-02-25",11.59,11.82,11.31,11.57,4356100.0],["2022-02-28",11.52,11.64,11.23,11.56,8094800.0],["2022-03-01",11.49,11.855,11.38,11.66,4565400.0],["2022-03-02",11.73,11.82,11.04,11.1,5767900.0],["2022-03-03",11.25,11.56,11.19,11.49,4156400.0],["2022-03-04",11.36,11.44,10.85,11.15,4590200.0],["2022-03-07",11.12,11.4,10.78,10.85,4370700.0],["2022-03-08",10.77,11.515,10.7,11.31,5974300.0],["2022-03-09",11.53,11.75,11.335,11.37,3361900.0],["2022-03-10",11.2,11.225,10.86,11.14,2547300.0],["2022-03-11",11.31,11.62,11.05,11.06,3054700.0],["2022-03-14",11.0,11.29,10.735,10.85,2931200.0],["2022-03-15",10.91,11.31,10.9,11.03,3453100.0],["2022-03-16",11.1,11.51,11.03,11.29,4261200.0],["2022-03-17",11.15,11.505,11.11,11.43,3197900.0],["2022-03-18",11.23,11.74,11.15,11.67,6290200.0],["2022-03-21",11.705,12.2,11.51,11.81,4474200.0],["2022-03-22",11.87,12.38,11.87,11.95,4950800.0],["2022-03-23",11.89,12.18,11.71,11.72,1736200.0],["2022-03-24",11.82,11.99,11.73,11.79,2159600.0],["2022-03-25",11.9,11.97,11.58,11.86,2558800.0],["2022-03-28",11.9,11.98,11.68,11.95,2020800.0],["2022-03-29",12.11,12.33,12.045,12.28,3434600.0],["2022-03-30",12.2,12.73,12.07,12.57,3883200.0],["2022-03-31",12.5,12.63,12.19,12.48,3381800.0],["2022-04-01",12.59,12.63,12.03,12.22,3199500.0],["2022-04-04",12.24,12.88,12.13,12.7,3506300.0],["2022-04-05",12.7,12.945,12.46,12.51,4167500.0],["2022-04-06",12.37,12.66,12.2,12.34,2693500.0],["2022-04-07",12.22,12.28,11.43,11.93,6910200.0],["2022-04-08",11.84,12.21,11.79,11.99,3181100.0],["2022-04-11",11.92,12.37,11.69,11.73,2510800.0],["2022-04-12",11.78,11.94,11.535,11.72,3459700.0],["2022-04-13",11.69,12.28,11.69,12.09,2390100.0],["2022-04-14",12.01,12.184,11.72,11.76,2187400.0],["2022-04-18",11.72,11.9,11.625,11.7,3024600.0],["2022-04-19",11.65,12.12,11.62,12.03,2637100.0],["2022-04-20",12.05,12.05,11.7,11.88,3132000.0],["2022-04-21",12.03,12.14,11.46,11.68,3038700.0],["2022-04-22",11.62,11.78,11.23,11.29,3225500.0],["2022-04-25",11.2,11.31,10.52,10.99,5883600.0],["2022-04-26",10.8,10.895,10.365,10.59,5199100.0],["2022-04-27",10.51,10.68,10.33,10.36,3982600.0],["2022-04-28",10.4,10.49,9.775,9.95,10928700.0],["2022-04-29",10.14,10.46,9.06,9.28,9159200.0],["2022-05-02",9.35,9.825,9.2,9.51,5023900.0],["2022-05-03",9.45,9.925,9.185,9.79,5987400.0],["2022-05-04",9.77,10.48,9.575,10.39,5263000.0],["2022-05-05",10.17,10.445,10.085,10.16,3789500.0],["2022-05-06",10.15,10.55,9.9,10.22,7433600.0],["2022-05-09",10.03,10.44,10.0,10.05,5425000.0],["2022-05-10",10.22,10.48,9.83,10.01,8481100.0],["2022-05-11",9.92,10.15,8.68,8.77,11470100.0],["2022-05-12",8.72,9.36,8.67,9.35,6121400.0],["2022-05-13",9.37,9.6,9.25,9.45,2983600.0],["2022-05-16",9.43,9.517,9.175,9.35,2489000.0],["2022-05-17",9.55,10.65,9.455,10.5,6620600.0],["2022-05-18",10.33,11.385,10.0,10.83,16519800.0],["2022-05-19",10.74,11.242,10.54,10.73,6592300.0],["2022-05-20",10.97,11.11,10.515,10.79,4684300.0],["2022-05-23",11.0,11.0,10.473,10.65,2777600.0],["2022-05-24",10.56,10.56,10.065,10.2,4733500.0],["2022-05-25",10.22,11.2,10.21,11.15,3995800.0],["2022-05-26",11.05,11.805,11.05,11.45,4907600.0],["2022-05-27",11.58,11.915,11.52,11.62,2563000.0],["2022-05-31",11.55,11.63,11.22,11.38,3543800.0],["2022-06-01",11.43,11.505,11.08,11.18,2501100.0],["2022-06-02",10.99,11.14,10.76,11.06,2391500.0],["2022-06-03",10.95,11.12,10.665,10.71,1956900.0],["2022-06-06",10.89,11.06,10.765,10.97,2433200.0],["2022-06-07",10.85,10.91,10.61,10.84,1983900.0],["2022-06-08",10.74,11.21,10.74,10.92,1901900.0],["2022-06-09",10.97,11.049,10.27,10.35,1981900.0],["2022-06-10",10.06,10.3,9.885,10.0,2904600.0],["2022-06-13",9.72,9.835,9.16,9.25,4399000.0],["2022-06-14",9.24,9.49,8.8,8.84,4133400.0],["2022-06-15",8.98,9.41,8.83,9.2,3351600.0],["2022-06-16",8.84,8.88,7.58,7.88,7720800.0],["2022-06-17",7.83,8.79,7.8,8.76,6986100.0],["2022-06-21",8.83,8.95,8.26,8.26,4425400.0],["2022-06-22",8.13,8.575,8.01,8.36,4182200.0],["2022-06-23",8.39,9.53,8.39,9.31,7398600.0],["2022-06-24",9.4,9.57,9.3,9.48,7795200.0],["2022-06-27",9.57,9.66,8.75,9.04,6830200.0],["2022-06-28",9.18,9.72,9.06,9.24,1969700.0],["2022-06-29",9.12,9.165,8.88,9.1,2150500.0],["2022-06-30",8.94,9.37,8.83,9.25,4117600.0],["2022-07-01",9.3,9.67,9.2,9.45,1895100.0],["2022-07-05",9.31,9.45,8.945,9.36,3205200.0],["2022-07-06",9.33,9.51,9.095,9.21,2039100.0],["2022-07-07",9.16,9.33,9.0,9.15,1497600.0],["2022-07-08",9.03,9.325,8.921,9.14,1112400.0],["2022-07-11",9.05,9.075,8.35,8.38,2787600.0],["2022-07-12",8.34,9.09,8.3,8.87,2594700.0],["2022-07-13",8.68,8.93,8.58,8.84,1211700.0],["2022-07-14",8.76,8.76,7.955,8.28,4616700.0],["2022-07-15",8.41,8.54,8.21,8.41,2179900.0],["2022-07-18",8.58,8.83,8.46,8.78,2259700.0],["2022-07-19",8.89,9.08,8.75,9.06,2390300.0],["2022-07-20",9.16,9.36,9.05,9.18,2229200.0],["2022-07-21",9.06,13.17,8.96,11.23,29780500.0],["2022-07-22",11.15,11.82,10.94,11.57,8248600.0],["2022-07-25",11.31,11.74,11.19,11.4,6105000.0],["2022-07-26",11.46,11.6,11.08,11.39,5407000.0],["2022-07-27",11.47,11.64,10.92,11.11,2575400.0],["2022-07-28",10.72,10.85,10.31,10.58,2879200.0],["2022-07-29",10.59,10.73,10.26,10.51,3670300.0],["2022-08-01",10.5,10.5,9.53,9.65,3915900.0],["2022-08-02",9.57,9.71,9.05,9.2,3840100.0],["2022-08-03",9.31,9.82,8.9,9.67,8514200.0],["2022-08-04",10.55,12.01,10.32,11.75,11078300.0],["2022-08-05",11.58,12.1,11.39,11.59,4049100.0],["2022-08-08",11.72,12.28,11.565,11.72,5443900.0],["2022-08-09",11.73,11.73,10.665,10.8,3075800.0],["2022-08-10",10.78,11.32,10.78,10.95,2715200.0],["2022-08-11",11.05,11.74,11.01,11.49,3374500.0],["2022-08-12",11.6,11.835,11.32,11.79,3237600.0],["2022-08-15",11.73,11.75,11.15,11.27,2470700.0],["2022-08-16",11.32,11.69,11.0,11.52,1976300.0],["2022-08-17",11.28,11.28,10.765,10.85,2590500.0],["2022-08-18",10.74,10.75,10.41,10.65,2402200.0],["2022-08-19",10.44,10.665,10.13,10.65,2168000.0],["2022-08-22",10.48,10.54,9.81,9.9,3527000.0],["2022-08-23",9.97,10.35,9.74,9.92,3008300.0],["2022-08-24",9.96,10.4,9.85,10.01,2434700.0],["2022-08-25",9.95,10.46,9.95,10.43,2653700.0],["2022-08-26",10.42,10.68,10.07,10.13,2815500.0],["2022-08-29",10.0,10.24,9.91,10.1,3387300.0],["2022-08-30",10.22,10.36,9.585,9.69,4178500.0],["2022-08-31",9.72,10.13,9.634,10.0,2549400.0],["2022-09-01",9.92,10.27,9.87,10.2,2129300.0],["2022-09-02",10.24,10.315,9.82,9.86,2410300.0],["2022-09-06",9.88,9.915,9.44,9.69,4089900.0],["2022-09-07",9.68,10.05,9.67,9.99,2523600.0],["2022-09-08",9.78,10.19,9.59,9.95,3546000.0],["2022-09-09",10.06,10.665,10.045,10.63,4712400.0],["2022-09-12",10.7,11.005,10.415,10.49,3646800.0],["2022-09-13",10.05,10.26,9.59,9.65,4492000.0],["2022-09-14",9.59,9.63,8.8,8.88,10329600.0],["2022-09-15",8.86,9.29,8.67,9.1,3821400.0],["2022-09-16",8.82,8.91,8.44,8.56,8222100.0],["2022-09-19",8.41,8.5,8.06,8.18,6015100.0],["2022-09-20",8.02,8.23,7.88,7.94,5258900.0],["2022-09-21",7.95,8.0,7.48,7.49,8371600.0],["2022-09-22",7.49,7.58,6.985,7.16,7048500.0],["2022-09-23",7.08,7.13,6.745,6.78,5639200.0],["2022-09-26",6.73,6.84,6.38,6.51,7564300.0],["2022-09-27",6.64,6.78,6.26,6.31,4856500.0],["2022-09-28",6.4,6.55,6.17,6.42,10572000.0],["2022-09-29",6.2,6.25,5.52,5.7,9657200.0],["2022-09-30",5.65,5.9,5.58,5.83,6373500.0],["2022-10-03",5.95,6.08,5.63,5.93,5063200.0],["2022-10-04",6.08,6.42,6.08,6.38,5846900.0],["2022-10-05",6.2,6.39,5.96,6.31,7949800.0],["2022-10-06",6.23,6.27,5.62,5.75,5367900.0],["2022-10-07",5.7,5.76,5.385,5.43,6100100.0],["2022-10-10",5.45,5.625,5.205,5.42,9747000.0],["2022-10-11",5.35,5.48,5.09,5.21,6607200.0],["2022-10-12",5.21,5.255,4.99,5.25,4076900.0],["2022-10-13",5.22,5.46,5.06,5.44,7599700.0],["2022-10-14",5.53,5.63,5.305,5.4,3573500.0],["2022-10-17",5.55,5.71,5.5,5.61,4621700.0],["2022-10-18",5.8,5.9,5.53,5.69,3839600.0],["2022-10-19",5.54,5.795,5.52,5.55,11366900.0],["2022-10-20",5.53,5.66,5.39,5.63,20241400.0],["2022-10-21",5.6,5.62,5.39,5.6,6175700.0],["2022-10-24",5.7,5.92,5.59,5.91,4243300.0],["2022-10-25",5.95,6.35,5.95,6.32,4863400.0],["2022-10-26",6.27,6.49,6.15,6.17,3683000.0],["2022-10-27",6.28,6.745,6.28,6.5,9038700.0],["2022-10-28",6.48,6.69,6.37,6.66,3710800.0],["2022-10-31",6.54,6.685,6.455,6.61,3401900.0],["2022-11-01",6.83,7.06,6.655,6.7,4429400.0],["2022-11-02",6.66,6.785,6.06,6.26,5380200.0],["2022-11-03",4.75,4.86,3.94,4.44,16082800.0],["2022-11-04",4.56,4.76,4.555,4.73,8770100.0],["2022-11-07",4.78,4.935,4.6,4.69,7203300.0],["2022-11-08",4.71,4.9,4.54,4.67,6364400.0],["2022-11-09",4.52,4.69,4.45,4.46,4833900.0],["2022-11-10",4.735,5.01,4.735,4.92,14509200.0],["2022-11-11",4.95,5.31,4.875,5.22,6791400.0],["2022-11-14",5.15,5.31,4.955,4.96,5461900.0],["2022-11-15",5.11,5.29,4.81,4.85,8881700.0],["2022-11-16",4.81,4.81,4.46,4.47,3831800.0],["2022-11-17",4.38,4.54,4.32,4.49,2730000.0],["2022-11-18",4.55,4.57,4.19,4.23,4993600.0],["2022-11-21",4.21,4.279,4.02,4.16,13388100.0],["2022-11-22",4.19,4.48,4.06,4.42,10883800.0],["2022-11-23",4.46,4.755,4.42,4.7,13380200.0],["2022-11-25",4.68,4.72,4.575,4.65,2464100.0],["2022-11-28",4.58,4.65,4.41,4.44,3457600.0],["2022-11-29",4.47,4.565,4.41,4.48,2629500.0],["2022-11-30",4.5,4.56,4.315,4.56,7023000.0],["2022-12-01",4.37,4.45,4.01,4.1,15148800.0],["2022-12-02",4.0,4.365,4.0,4.28,7964600.0],["2022-12-05",4.23,4.34,4.0,4.01,7420700.0],["2022-12-06",4.01,4.01,3.68,3.79,9409100.0],["2022-12-07",3.72,3.9,3.71,3.85,5619900.0],["2022-12-08",3.82,4.04,3.8,3.9,3961600.0],["2022-12-09",3.85,4.03,3.82,4.03,4826600.0],["2022-12-12",4.03,4.14,3.98,4.11,3770300.0],["2022-12-13",4.35,4.435,4.2,4.33,6443500.0],["2022-12-14",4.2,4.215,3.895,3.95,7201700.0],["2022-12-15",3.83,3.94,3.71,3.81,6261900.0],["2022-12-16",3.75,3.8,3.68,3.8,9117700.0],["2022-12-19",3.83,4.08,3.735,3.89,22375800.0],["2022-12-20",3.94,3.995,3.755,3.91,3471900.0],["2022-12-21",3.97,4.205,3.93,4.17,7354900.0],["2022-12-22",4.11,4.18,4.0,4.17,6044500.0],["2022-12-23",4.18,4.395,4.155,4.39,2985900.0],["2022-12-27",4.39,4.39,4.215,4.32,4401900.0],["2022-12-28",4.34,4.45,4.265,4.28,3694500.0],["2022-12-29",4.35,4.6,4.31,4.55,4085200.0],["2022-12-30",4.48,4.63,4.42,4.6,2850200.0],["2023-01-03",4.61,4.74,4.425,4.59,5868700.0],["2023-01-04",4.65,4.85,4.585,4.8,3671400.0],["2023-01-05",4.76,4.87,4.64,4.83,3610300.0],["2023-01-06",4.9,4.95,4.73,4.74,3302900.0],["2023-01-09",4.79,4.84,4.68,4.78,3313300.0],["2023-01-10",4.64,4.87,4.57,4.84,3150300.0],["2023-01-11",4.87,4.91,4.74,4.87,3671200.0],["2023-01-12",4.9,4.97,4.82,4.89,3052800.0],["2023-01-13",4.82,4.87,4.77,4.84,1878000.0],["2023-01-17",4.73,4.78,4.52,4.7,2741900.0],["2023-01-18",4.74,4.86,4.61,4.66,2406300.0],["2023-01-19",4.6,4.65,4.49,4.61,2220100.0],["2023-01-20",4.64,4.88,4.58,4.8,3910500.0],["2023-01-23",4.71,4.825,4.685,4.77,2001100.0],["2023-01-24",4.78,4.87,4.67,4.8,3073900.0],["2023-01-25",4.71,4.89,4.58,4.87,1590600.0],["2023-01-26",4.9,4.96,4.7,4.75,4476900.0],["2023-01-27",4.72,4.878,4.65,4.85,2304600.0],["2023-01-30",4.79,4.897,4.73,4.74,1717100.0],["2023-01-31",4.76,4.91,4.72,4.9,2348700.0],["2023-02-01",4.88,5.2,4.8,5.18,4302800.0],["2023-02-02",5.29,5.57,5.23,5.38,9595800.0],["2023-02-03",5.24,5.3,5.08,5.1,2545900.0],["2023-02-06",5.02,5.08,4.8,4.84,2435500.0],["2023-02-07",4.81,4.88,4.725,4.82,2138200.0],["2023-02-08",4.74,4.79,4.59,4.69,2475300.0],["2023-02-09",4.77,4.8,4.48,4.5,2969300.0],["2023-02-10",4.47,4.595,4.455,4.58,2614000.0],["2023-02-13",4.6,4.65,4.505,4.59,1775800.0],["2023-02-14",4.54,4.605,4.335,4.52,3220300.0],["2023-02-15",4.52,4.82,4.51,4.81,3718200.0],["2023-02-16",4.69,4.78,4.55,4.66,2357000.0],["2023-02-17",4.65,4.7,4.56,4.69,4384100.0],["2023-02-21",4.63,4.67,4.12,4.14,3375200.0],["2023-02-22",4.16,4.34,4.0,4.34,4655800.0],["2023-02-23",4.59,4.65,3.88,4.18,9050200.0],["2023-02-24",4.1,4.11,3.83,3.91,7096800.0],["2023-02-27",3.9,3.98,3.67,3.72,8842000.0],["2023-02-28",3.73,4.015,3.57,3.96,14007100.0],["2023-03-01",4.06,4.26,3.905,4.21,7209800.0],["2023-03-02",4.13,4.2,3.93,3.94,4965700.0],["2023-03-03",3.94,4.14,3.91,4.08,3341900.0],["2023-03-06",4.12,4.22,4.03,4.05,3798200.0],["2023-03-07",4.075,4.175,3.95,3.98,3934300.0],["2023-03-08",4.0,4.17,3.985,4.04,2716500.0],["2023-03-09",3.98,4.04,3.75,3.81,4456200.0],["2023-03-10",3.79,3.79,3.53,3.58,4912500.0],["2023-03-13",3.48,3.7,3.43,3.55,4218100.0],["2023-03-14",3.7,3.72,3.47,3.52,3856600.0],["2023-03-15",3.43,3.61,3.385,3.57,6703300.0],["2023-03-16",3.525,3.53,3.36,3.5,4973000.0],["2023-03-17",3.49,3.49,3.34,3.38,5408000.0],["2023-03-20",3.36,3.41,3.24,3.25,4202900.0],["2023-03-21",3.35,3.535,3.29,3.46,3886900.0],["2023-03-22",3.45,3.46,3.23,3.26,5639400.0],["2023-03-23",3.22,3.33,3.08,3.09,3242900.0],["2023-03-24",3.05,3.13,2.98,3.09,3102300.0],["2023-03-27",3.13,3.19,3.07,3.14,11401200.0],["2023-03-28",3.13,3.23,3.04,3.05,2298000.0],["2023-03-29",3.08,3.18,3.07,3.16,2319400.0],["2023-03-30",3.22,3.255,3.13,3.16,2056900.0],["2023-03-31",3.2,3.455,3.16,3.42,4712400.0],["2023-04-03",3.42,3.47,3.19,3.25,5944100.0],["2023-04-04",3.25,3.295,3.07,3.15,2544300.0],["2023-04-05",3.11,3.29,3.075,3.24,3393100.0],["2023-04-06",3.23,3.37,3.17,3.3,2540000.0],["2023-04-10",3.26,3.36,3.22,3.26,2575100.0],["2023-04-11",3.32,3.435,3.26,3.4,3120100.0],["2023-04-12",3.44,3.46,3.06,3.07,4087300.0],["2023-04-13",3.1,3.355,3.075,3.18,3327100.0],["2023-04-14",3.18,3.22,3.0,3.06,2799500.0],["2023-04-17",3.07,3.17,3.04,3.15,2824800.0],["2023-04-18",3.18,3.19,2.89,2.92,4944000.0],["2023-04-19",2.88,3.12,2.87,3.08,3528000.0],["2023-04-20",3.0,3.05,2.84,2.95,4094300.0],["2023-04-21",2.93,2.945,2.84,2.9,3584400.0],["2023-04-24",2.87,2.94,2.82,2.85,2525100.0],["2023-04-25",2.82,2.82,2.68,2.69,3880900.0],["2023-04-26",2.69,2.74,2.63,2.65,2795900.0],["2023-04-27",2.66,3.0,2.65,2.98,4392500.0],["2023-04-28",2.91,3.52,2.91,3.5,20383800.0],["2023-05-01",3.48,3.79,3.46,3.52,16972200.0],["2023-05-02",3.4,3.485,3.08,3.18,3847300.0],["2023-05-03",3.15,3.31,3.11,3.14,3763700.0],["2023-05-04",3.14,3.14,2.74,2.77,4630700.0],["2023-05-05",2.8,2.995,2.7,2.97,3549500.0],["2023-05-08",2.99,3.05,2.89,3.0,3093600.0],["2023-05-09",2.95,2.95,2.785,2.87,2576800.0],["2023-05-10",2.95,2.95,2.62,2.72,3828100.0],["2023-05-11",2.68,2.77,2.64,2.67,2742800.0],["2023-05-12",2.69,2.69,2.53,2.59,3246000.0],["2023-05-15",2.59,2.825,2.57,2.8,3208600.0],["2023-05-16",2.8,2.815,2.69,2.71,2320300.0],["2023-05-17",2.74,2.92,2.705,2.82,3113100.0],["2023-05-18",2.81,2.96,2.72,2.88,5160000.0],["2023-05-19",2.91,2.95,2.67,2.67,2950400.0],["2023-05-22",2.7,2.74,2.62,2.64,3919900.0],["2023-05-23",2.65,2.87,2.63,2.67,3240100.0],["2023-05-24",2.64,2.66,2.44,2.46,4232500.0],["2023-05-25",2.45,2.465,2.31,2.34,4132100.0],["2023-05-26",2.36,2.5,2.32,2.5,4052200.0],["2023-05-30",2.51,2.56,2.46,2.52,2429100.0],["2023-05-31",2.52,2.61,2.51,2.56,3637100.0],["2023-06-01",2.57,2.59,2.41,2.43,3255800.0],["2023-06-02",2.46,2.69,2.46,2.63,3731800.0],["2023-06-05",2.58,2.65,2.56,2.6,2170900.0],["2023-06-06",2.58,2.64,2.51,2.58,2148900.0],["2023-06-07",2.63,2.77,2.6,2.76,3701900.0],["2023-06-08",2.755,2.77,2.59,2.76,3482700.0],["2023-06-09",2.75,2.94,2.695,2.76,3635000.0],["2023-06-12",2.8,2.995,2.755,2.92,5333100.0],["2023-06-13",2.9,3.15,2.9,3.07,6066300.0],["2023-06-14",3.07,3.17,2.93,2.94,3625900.0],["2023-06-15",2.91,3.055,2.85,3.05,3970300.0],["2023-06-16",3.05,3.05,2.885,2.98,5888100.0],["2023-06-20",2.94,2.94,2.5,2.51,6752600.0],["2023-06-21",2.52,2.54,2.265,2.3,7886100.0],["2023-06-22",2.33,2.33,2.01,2.11,9065500.0],["2023-06-23",2.1,2.2,2.06,2.13,19646100.0],["2023-06-26",2.15,2.6,2.125,2.56,8081400.0],["2023-06-27",2.56,2.83,2.54,2.71,9841100.0],["2023-06-28",2.71,2.74,2.58,2.73,4810800.0],["2023-06-29",2.72,3.01,2.71,2.94,6718000.0],["2023-06-30",2.96,3.04,2.845,3.02,5351300.0],["2023-07-03",3.01,3.2,3.0,3.19,3485000.0],["2023-07-05",3.14,3.25,3.01,3.22,4911400.0],["2023-07-06",3.22,3.25,3.025,3.16,3763600.0],["2023-07-07",3.12,3.39,3.1,3.33,4094900.0],["2023-07-10",3.34,3.43,3.16,3.18,2616800.0],["2023-07-11",3.17,3.3,3.04,3.08,3207800.0],["2023-07-12",3.19,3.29,3.13,3.17,2527200.0],["2023-07-13",3.2,3.255,3.12,3.2,2085300.0],["2023-07-14",3.22,3.22,2.895,3.04,4952400.0],["2023-07-17",2.95,3.005,2.82,2.93,3181500.0],["2023-07-18",2.86,3.365,2.86,3.27,7733200.0],["2023-07-19",3.32,3.35,3.18,3.23,4431800.0],["2023-07-20",3.18,3.42,3.18,3.38,5661700.0],["2023-07-21",3.45,3.52,3.34,3.36,3991800.0],["2023-07-24",3.33,3.54,3.33,3.45,4726000.0],["2023-07-25",3.45,3.48,3.2,3.2,3935700.0],["2023-07-26",3.23,3.41,3.22,3.4,2900300.0],["2023-07-27",3.47,3.57,3.27,3.29,3586800.0],["2023-07-28",3.3,3.505,3.275,3.46,4366300.0],["2023-07-31",3.45,3.545,3.35,3.39,3491500.0],["2023-08-01",3.31,3.47,3.14,3.2,5127100.0],["2023-08-02",3.08,3.205,3.05,3.1,6731300.0],["2023-08-03",3.36,3.71,3.33,3.62,9631600.0],["2023-08-04",3.61,3.82,3.55,3.64,5092100.0],["2023-08-07",3.64,3.64,3.342,3.46,3126600.0],["2023-08-08",3.42,3.46,3.215,3.26,3132000.0],["2023-08-09",3.25,3.605,3.22,3.5,4064700.0],["2023-08-10",3.52,3.62,3.42,3.42,2728700.0],["2023-08-11",3.4,3.49,3.39,3.45,2214200.0],["2023-08-14",3.43,3.47,3.275,3.45,2382700.0],["2023-08-15",3.4,3.425,3.26,3.36,2328000.0],["2023-08-16",3.35,3.392,3.27,3.27,2002700.0],["2023-08-17",3.28,3.32,3.24,3.26,2448200.0],["2023-08-18",3.23,3.24,3.15,3.19,3262200.0],["2023-08-21",3.17,3.17,3.035,3.05,2197500.0],["2023-08-22",3.12,3.165,3.01,3.03,1893300.0],["2023-08-23",3.1,3.11,3.03,3.06,2195100.0],["2023-08-24",3.07,3.1,2.99,3.04,1799200.0],["2023-08-25",3.09,3.14,2.95,2.96,2452200.0],["2023-08-28",2.98,3.14,2.98,3.14,1835600.0],["2023-08-29",3.14,3.28,3.11,3.2,2482300.0],["2023-08-30",3.23,3.24,3.11,3.14,1927700.0],["2023-08-31",3.17,3.2,3.07,3.07,3770400.0],["2023-09-01",3.07,3.15,3.05,3.06,2264300.0],["2023-09-05",3.01,3.125,2.99,2.99,1345400.0],["2023-09-06",2.98,3.13,2.95,3.11,3064600.0],["2023-09-07",3.05,3.14,2.98,2.99,3082500.0],["2023-09-08",2.99,3.115,2.955,3.1,3398100.0],["2023-09-11",3.14,3.185,2.88,2.88,2076900.0],["2023-09-12",2.92,2.95,2.755,2.8,3287800.0],["2023-09-13",2.78,2.99,2.72,2.96,3245600.0],["2023-09-14",3.0,3.24,3.0,3.21,2482600.0],["2023-09-15",3.2,3.35,3.2,3.28,3786000.0],["2023-09-18",3.25,3.39,3.16,3.35,3487100.0],["2023-09-19",3.33,3.42,3.265,3.29,1830400.0],["2023-09-20",3.3,3.45,3.25,3.38,2826200.0],["2023-09-21",3.37,3.43,3.24,3.38,2043200.0],["2023-09-22",3.41,3.46,3.33,3.39,1741100.0],["2023-09-25",3.32,3.4,3.21,3.33,1874900.0],["2023-09-26",3.31,3.335,3.02,3.04,2637700.0],["2023-09-27",3.01,3.26,2.97,3.21,2712800.0],["2023-09-28",3.22,3.47,3.123,3.45,3931600.0],["2023-09-29",3.46,3.5,3.26,3.27,1893900.0],["2023-10-02",3.25,3.27,3.08,3.18,1539600.0],["2023-10-03",3.14,3.19,3.035,3.1,2354700.0],["2023-10-04",3.11,3.24,2.98,3.05,3055500.0],["2023-10-05",3.01,3.09,2.94,3.04,1951800.0],["2023-10-06",2.97,3.08,2.86,2.96,2694300.0],["2023-10-09",2.94,3.18,2.926,3.1,2170700.0],["2023-10-10",3.11,3.22,3.1,3.13,1209600.0],["2023-10-11",3.18,3.24,3.08,3.13,2844000.0],["2023-10-12",3.13,3.13,2.965,3.0,3216500.0],["2023-10-13",2.99,3.08,2.89,3.05,1997800.0],["2023-10-16",3.04,3.16,3.02,3.09,1567000.0],["2023-10-17",3.08,3.16,3.029,3.13,1400100.0],["2023-10-18",3.12,3.15,3.05,3.05,1519200.0],["2023-10-19",3.06,3.115,2.98,3.0,1717600.0],["2023-10-20",2.98,3.025,2.88,2.95,2441600.0],["2023-10-23",2.92,2.97,2.83,2.93,3147000.0],["2023-10-24",2.95,3.085,2.9,2.98,2163600.0],["2023-10-25",2.95,2.99,2.885,2.93,2988600.0],["2023-10-26",2.89,2.98,2.82,2.86,3012800.0],["2023-10-27",2.82,2.86,2.65,2.71,6465900.0],["2023-10-30",2.77,2.835,2.7,2.74,4934800.0],["2023-10-31",2.75,2.92,2.745,2.89,6567500.0],["2023-11-01",2.86,2.88,2.67,2.73,6421100.0],["2023-11-02",3.05,3.21,2.86,2.91,8356300.0],["2023-11-03",2.95,3.09,2.86,2.9,5728900.0],["2023-11-06",2.89,2.9,2.44,2.45,5633300.0],["2023-11-07",2.42,2.58,2.413,2.56,3353800.0],["2023-11-08",2.56,2.58,2.455,2.48,2924200.0],["2023-11-09",2.47,2.485,2.23,2.24,4661500.0],["2023-11-10",2.22,2.27,2.16,2.26,1730700.0],["2023-11-13",2.21,2.21,2.03,2.04,13480200.0],["2023-11-14",2.15,2.37,2.135,2.2,7302500.0],["2023-11-15",2.23,2.37,2.18,2.37,3384500.0],["2023-11-16",2.29,2.34,2.1,2.19,4177000.0],["2023-11-17",2.17,2.31,2.12,2.27,4069700.0],["2023-11-20",2.28,2.4,2.23,2.37,1976500.0],["2023-11-21",2.37,2.48,2.295,2.39,5204400.0],["2023-11-22",2.38,2.47,2.29,2.3,2146100.0],["2023-11-24",2.3,2.445,2.3,2.38,1037300.0],["2023-11-27",2.37,2.395,2.29,2.32,2071000.0],["2023-11-28",2.32,2.39,2.22,2.39,2349200.0],["2023-11-29",2.41,2.52,2.4,2.42,2449900.0],["2023-11-30",2.43,2.445,2.215,2.3,4406800.0],["2023-12-01",2.31,2.33,2.17,2.29,3986100.0],["2023-12-04",2.26,2.365,2.18,2.18,4241900.0],["2023-12-05",2.2,2.27,2.05,2.08,6827400.0],["2023-12-06",2.11,2.24,2.07,2.08,2716700.0],["2023-12-07",2.06,2.18,2.06,2.13,1482700.0],["2023-12-08",2.12,2.21,2.09,2.15,1821200.0],["2023-12-11",2.16,2.2,2.01,2.02,3348400.0],["2023-12-12",2.02,2.03,1.88,1.88,4739700.0],["2023-12-13",1.91,2.2,1.745,2.1,8821500.0],["2023-12-14",2.15,2.59,2.14,2.47,19039400.0],["2023-12-15",2.555,2.605,2.34,2.4,14716800.0],["2023-12-18",2.39,2.43,2.32,2.38,3422400.0],["2023-12-19",2.36,2.46,2.35,2.42,2267100.0],["2023-12-20",2.43,2.47,2.29,2.29,2697700.0],["2023-12-21",2.35,2.68,2.331,2.66,7779300.0],["2023-12-22",2.73,2.87,2.65,2.71,6554600.0],["2023-12-26",2.71,2.8,2.58,2.73,3227300.0],["2023-12-27",2.73,3.21,2.711,3.05,7884000.0],["2023-12-28",3.16,3.66,3.16,3.25,13275800.0],["2023-12-29",3.33,3.49,3.2,3.25,13141200.0],["2024-01-02",3.155,3.29,3.015,3.21,5774500.0],["2024-01-03",3.17,3.19,2.885,3.08,5707300.0],["2024-01-04",3.09,3.111,2.82,2.97,3925300.0],["2024-01-05",2.92,3.105,2.85,3.01,3559200.0],["2024-01-08",2.99,3.19,2.92,3.16,3714300.0],["2024-01-09",3.13,3.14,2.62,2.77,6351900.0],["2024-01-10",2.75,2.77,2.61,2.69,2800200.0],["2024-01-11",2.67,2.67,2.48,2.61,5691000.0],["2024-01-12",2.65,2.67,2.48,2.48,2786800.0],["2024-01-16",2.43,2.53,2.36,2.49,3241500.0],["2024-01-17",2.46,2.46,2.26,2.26,5463000.0],["2024-01-18",2.26,2.44,2.18,2.27,5816900.0],["2024-01-19",2.26,2.295,2.2,2.2,2176700.0],["2024-01-22",2.21,2.46,2.21,2.46,3294400.0],["2024-01-23",2.52,2.65,2.52,2.6,3888500.0],["2024-01-24",2.67,2.77,2.661,2.74,3397700.0],["2024-01-25",2.74,2.76,2.56,2.66,2286400.0],["2024-01-26",2.69,2.78,2.655,2.68,1926900.0],["2024-01-29",2.66,2.74,2.56,2.72,2078100.0],["2024-01-30",2.69,2.69,2.55,2.55,1643500.0],["2024-01-31",2.52,2.635,2.44,2.44,2897200.0],["2024-02-01",2.52,2.755,2.46,2.48,2931900.0],["2024-02-02",2.44,2.44,2.08,2.2,6658200.0],["2024-02-05",2.3,2.3,2.11,2.12,2105600.0],["2024-02-06",2.12,2.19,2.05,2.08,3013200.0],["2024-02-07",2.08,2.11,2.0,2.05,4219800.0],["2024-02-08",2.03,2.05,1.95,2.02,3555100.0],["2024-02-09",2.05,2.12,2.0,2.04,2980600.0],["2024-02-12",2.04,2.24,2.04,2.21,3700900.0],["2024-02-13",2.095,2.125,2.015,2.04,3966000.0],["2024-02-14",2.07,2.19,2.02,2.16,7274400.0],["2024-02-15",2.22,2.38,2.04,2.18,7283700.0],["2024-02-16",2.1,2.11,1.97,2.0,4765900.0],["2024-02-20",2.03,2.05,1.922,2.01,3291900.0],["2024-02-21",2.0,2.03,1.89,1.92,2449300.0],["2024-02-22",1.9,1.925,1.815,1.87,4824300.0],["2024-02-23",1.87,1.91,1.81,1.83,3613400.0],["2024-02-26",1.83,2.99,1.78,2.49,42147500.0],["2024-02-27",2.45,2.995,2.31,2.96,21654500.0],["2024-02-28",2.87,3.02,2.85,2.99,13678600.0],["2024-02-29",3.03,3.18,2.94,2.97,5029900.0],["2024-03-01",2.97,3.05,2.825,2.98,4364700.0],["2024-03-04",3.0,3.08,2.8,2.82,7146100.0],["2024-03-05",2.76,2.77,2.475,2.51,4020300.0],["2024-03-06",2.53,2.615,2.44,2.55,3392100.0],["2024-03-07",2.57,2.66,2.54,2.6,1795000.0],["2024-03-08",2.63,2.8,2.63,2.75,2035400.0],["2024-03-11",2.72,2.85,2.63,2.63,1301500.0],["2024-03-12",2.63,2.69,2.58,2.66,1168600.0],["2024-03-13",2.66,2.85,2.644,2.79,2124400.0],["2024-03-14",2.73,2.755,2.6,2.62,2126900.0],["2024-03-15",2.61,2.71,2.6,2.67,2014600.0],["2024-03-18",2.69,2.69,2.52,2.58,5120200.0],["2024-03-19",2.65,2.72,2.56,2.61,2000700.0],["2024-03-20",2.59,2.76,2.57,2.75,2607700.0],["2024-03-21",2.77,2.839,2.59,2.6,2526400.0],["2024-03-22",2.6,2.63,2.5,2.52,2690100.0],["2024-03-25",2.52,2.57,2.46,2.51,1679400.0],["2024-03-26",2.5,2.55,2.47,2.49,1998500.0],["2024-03-27",2.52,2.66,2.45,2.62,2326200.0],["2024-03-28",2.61,2.665,2.58,2.61,930400.0],["2024-04-01",2.59,2.62,2.52,2.59,1194600.0],["2024-04-02",2.52,2.585,2.37,2.5,2513600.0],["2024-04-03",2.51,2.62,2.484,2.6,1027500.0],["2024-04-04",2.62,2.72,2.53,2.57,2059500.0],["2024-04-05",2.38,2.45,2.14,2.44,8497800.0],["2024-04-08",2.43,2.51,2.365,2.49,1742200.0],["2024-04-09",2.44,2.55,2.39,2.43,1697000.0],["2024-04-10",2.32,2.35,2.23,2.34,1828800.0],["2024-04-11",2.24,2.328,2.2,2.3,1667600.0],["2024-04-12",2.29,2.29,2.155,2.18,2435100.0],["2024-04-15",2.2,2.23,2.005,2.05,1875300.0],["2024-04-16",2.03,2.055,1.94,1.94,1730700.0],["2024-04-17",2.0,2.04,1.91,1.95,1063000.0],["2024-04-18",1.95,2.0,1.885,1.91,1609100.0],["2024-04-19",1.9,1.985,1.86,1.97,3040000.0],["2024-04-22",1.98,2.01,1.9,1.92,1027300.0],["2024-04-23",1.9,1.98,1.84,1.91,1242000.0],["2024-04-24",1.88,1.99,1.845,1.96,2328100.0],["2024-04-25",1.89,1.96,1.845,1.95,1737900.0],["2024-04-26",1.92,2.07,1.88,2.05,1429800.0],["2024-04-29",2.07,2.22,2.06,2.13,1929000.0],["2024-04-30",2.09,2.09,1.93,1.93,1938200.0],["2024-05-01",1.95,2.07,1.95,2.03,2195900.0],["2024-05-02",2.08,2.315,2.01,2.05,4269500.0],["2024-05-03",2.15,2.17,1.835,1.98,8792900.0],["2024-05-06",2.01,2.06,1.9,1.95,3030500.0],["2024-05-07",1.95,2.059,1.95,2.0,4063400.0],["2024-05-08",1.97,2.05,1.92,2.04,3078600.0],["2024-05-09",2.06,2.155,2.031,2.1,2567500.0],["2024-05-10",2.09,2.19,2.06,2.16,2759100.0],["2024-05-13",2.17,2.18,2.1,2.1,854400.0],["2024-05-14",2.1,2.21,2.1,2.18,3699000.0],["2024-05-15",2.21,2.218,2.03,2.03,1177100.0],["2024-05-16",2.04,2.1,1.975,2.1,2689700.0],["2024-05-17",2.12,2.35,2.068,2.26,4656800.0],["2024-05-20",2.25,2.33,2.215,2.32,1384300.0],["2024-05-21",2.32,2.33,2.225,2.31,1471300.0],["2024-05-22",2.29,2.349,2.22,2.3,1725100.0],["2024-05-23",2.3,2.325,2.2,2.26,1496700.0],["2024-05-24",2.26,2.36,2.24,2.33,1717100.0],["2024-05-28",2.37,2.45,2.35,2.43,2111800.0],["2024-05-29",2.4,2.62,2.35,2.61,2360800.0],["2024-05-30",2.57,2.79,2.56,2.61,7159300.0],["2024-05-31",2.58,2.69,2.48,2.48,5936500.0],["2024-06-03",2.63,2.75,2.6,2.65,3119500.0],["2024-06-04",2.59,2.61,2.53,2.55,1040200.0],["2024-06-05",2.58,2.59,2.5,2.58,625900.0],["2024-06-06",2.56,2.69,2.515,2.59,3125300.0],["2024-06-07",2.54,2.58,2.45,2.46,1351700.0],["2024-06-10",2.43,2.505,2.38,2.47,941600.0],["2024-06-11",2.44,2.475,2.39,2.45,646300.0],["2024-06-12",2.48,2.51,2.37,2.37,991900.0],["2024-06-13",2.38,2.38,2.22,2.23,2642900.0],["2024-06-14",2.22,2.24,2.1,2.1,906300.0],["2024-06-17",2.09,2.16,2.035,2.15,1259400.0],["2024-06-18",2.12,2.153,2.015,2.06,1085000.0],["2024-06-20",2.05,2.09,2.027,2.07,1103800.0],["2024-06-21",2.04,2.2,2.03,2.18,2779100.0],["2024-06-24",2.17,2.2,2.03,2.04,3063500.0],["2024-06-25",2.05,2.05,1.99,2.02,2618000.0],["2024-06-26",2.0,2.08,1.97,2.07,2185200.0],["2024-06-27",2.08,2.08,2.01,2.06,1064100.0],["2024-06-28",2.07,2.1,2.01,2.04,1260500.0],["2024-07-01",1.97,2.075,1.97,2.04,2805700.0],["2024-07-02",2.0,2.035,1.9,2.02,3877000.0],["2024-07-03",2.02,2.085,2.0,2.06,1082700.0],["2024-07-05",2.09,2.09,2.02,2.02,818500.0],["2024-07-08",2.05,2.06,1.94,1.94,3099200.0],["2024-07-09",1.92,1.95,1.885,1.9,2107900.0],["2024-07-10",1.94,1.94,1.84,1.87,7126400.0],["2024-07-11",1.88,1.945,1.82,1.89,4547000.0],["2024-07-12",1.92,2.07,1.91,2.04,21563600.0],["2024-07-15",2.09,2.09,1.885,1.89,2944000.0],["2024-07-16",1.9,1.94,1.79,1.86,10029600.0],["2024-07-17",1.88,1.95,1.81,1.83,5283600.0],["2024-07-18",1.86,1.91,1.82,1.82,2512500.0],["2024-07-19",1.83,1.85,1.78,1.78,1943100.0],["2024-07-22",1.82,1.82,1.7,1.73,2575500.0],["2024-07-23",1.72,1.8,1.685,1.78,2147400.0],["2024-07-24",1.77,1.795,1.61,1.61,4204900.0],["2024-07-25",1.64,1.65,1.55,1.57,4575300.0],["2024-07-26",1.6,1.8,1.6,1.77,5115700.0],["2024-07-29",1.75,1.905,1.711,1.89,2935600.0],["2024-07-30",1.87,2.12,1.845,2.11,4359400.0],["2024-07-31",2.11,2.165,2.015,2.09,2986800.0],["2024-08-01",1.76,2.09,1.76,1.88,4691100.0],["2024-08-02",1.78,1.825,1.71,1.79,1771500.0],["2024-08-05",1.65,1.75,1.61,1.72,1482400.0],["2024-08-06",1.7,1.74,1.69,1.7,1137200.0],["2024-08-07",1.7,1.73,1.57,1.59,1715600.0],["2024-08-08",1.62,1.65,1.55,1.63,1948100.0],["2024-08-09",1.65,1.65,1.52,1.6,2245200.0],["2024-08-12",1.58,1.61,1.52,1.6,2896200.0],["2024-08-13",1.61,1.715,1.595,1.7,1658800.0],["2024-08-14",1.72,1.72,1.6,1.62,2268400.0],["2024-08-15",1.63,1.655,1.585,1.62,1771800.0],["2024-08-16",1.63,1.67,1.565,1.57,1546400.0],["2024-08-19",1.58,1.73,1.575,1.6,7305400.0],["2024-08-20",1.6,1.67,1.55,1.63,3897800.0],["2024-08-21",1.61,1.89,1.61,1.82,14287000.0],["2024-08-22",1.85,1.915,1.77,1.85,2767700.0],["2024-08-23",1.83,1.915,1.82,1.84,1004200.0],["2024-08-26",1.83,1.91,1.81,1.88,4737900.0],["2024-08-27",1.9,2.03,1.88,1.91,3722400.0],["2024-08-28",1.9,1.95,1.83,1.85,1250100.0],["2024-08-29",1.84,1.905,1.824,1.86,701200.0],["2024-08-30",1.86,1.91,1.81,1.84,1199000.0],["2024-09-03",1.84,1.88,1.77,1.8,1665500.0],["2024-09-04",1.75,2.25,1.7,2.04,10701600.0],["2024-09-05",2.05,2.25,1.98,2.14,7845300.0],["2024-09-06",2.14,2.22,2.095,2.2,3189000.0],["2024-09-09",2.2,2.2,1.97,2.05,3761700.0],["2024-09-10",2.07,2.07,1.875,1.96,3504200.0],["2024-09-11",1.92,2.0,1.89,1.94,2344700.0],["2024-09-12",1.96,2.17,1.96,2.07,2602000.0],["2024-09-13",2.1,2.23,2.095,2.17,3233900.0],["2024-09-16",2.19,2.235,2.135,2.17,1445300.0],["2024-09-17",2.21,2.31,2.145,2.22,4476500.0],["2024-09-18",2.22,2.46,2.17,2.32,4203000.0],["2024-09-19",2.36,2.51,2.25,2.28,4872400.0],["2024-09-20",2.28,2.28,2.16,2.19,3612600.0],["2024-09-23",2.17,2.19,2.08,2.11,2685300.0],["2024-09-24",2.14,2.47,2.13,2.44,6449300.0],["2024-09-25",2.41,2.48,2.33,2.46,2582300.0],["2024-09-26",2.5,2.57,2.36,2.47,3200700.0],["2024-09-27",2.49,2.59,2.47,2.5,2853500.0],["2024-09-30",2.5,2.515,2.433,2.46,1341400.0],["2024-10-01",2.46,2.47,2.38,2.42,1350500.0],["2024-10-02",2.35,2.515,2.34,2.47,1841400.0],["2024-10-03",2.46,2.47,2.355,2.44,1704500.0],["2024-10-04",2.52,2.53,2.4,2.41,1378200.0],["2024-10-07",2.4,2.425,2.34,2.39,2233900.0],["2024-10-08",2.34,2.41,2.33,2.37,1863400.0],["2024-10-09",2.35,2.47,2.35,2.46,1457200.0],["2024-10-10",2.41,2.52,2.405,2.51,1922400.0],["2024-10-11",2.52,2.555,2.45,2.45,1379400.0],["2024-10-14",2.44,2.465,2.38,2.41,755700.0],["2024-10-15",2.4,2.535,2.39,2.4,2206900.0],["2024-10-16",2.43,2.49,2.35,2.36,3776900.0],["2024-10-17",2.34,2.415,2.28,2.39,1226300.0],["2024-10-18",2.34,2.4,2.29,2.31,2297200.0],["2024-10-21",2.32,2.32,2.262,2.28,1089900.0],["2024-10-22",2.28,2.31,2.185,2.26,1758400.0],["2024-10-23",2.28,2.39,2.244,2.36,2761000.0],["2024-10-24",2.36,2.5,2.34,2.44,3195000.0],["2024-10-25",2.45,2.56,2.442,2.54,2545500.0],["2024-10-28",2.58,2.65,2.55,2.57,3612500.0],["2024-10-29",2.56,2.61,2.46,2.58,3074200.0],["2024-10-30",2.54,2.59,2.481,2.52,3201900.0],["2024-10-31",2.55,2.57,2.4,2.43,1751700.0],["2024-11-01",2.6,2.759,2.52,2.64,9316000.0],["2024-11-04",2.63,2.755,2.571,2.59,9157800.0],["2024-11-05",2.45,2.72,2.33,2.53,7237400.0],["2024-11-06",2.6,2.79,2.54,2.6,6109900.0],["2024-11-07",2.6,2.69,2.53,2.63,5341700.0],["2024-11-08",2.6,2.66,2.48,2.58,3488000.0],["2024-11-11",2.59,2.75,2.53,2.69,5408300.0],["2024-11-12",2.66,2.83,2.655,2.79,9248100.0],["2024-11-13",2.8,2.8,2.67,2.67,3681000.0],["2024-11-14",2.69,2.73,2.61,2.61,2300600.0],["2024-11-15",2.63,2.63,2.46,2.47,2795900.0],["2024-11-18",2.46,2.5,2.36,2.37,2646400.0],["2024-11-19",2.35,2.415,2.32,2.38,1172700.0],["2024-11-20",2.38,2.509,2.351,2.42,2174900.0],["2024-11-21",2.41,2.61,2.405,2.59,4747000.0],["2024-11-22",2.6,2.64,2.56,2.59,3966500.0],["2024-11-25",2.65,2.66,2.56,2.56,4710400.0],["2024-11-26",2.56,2.61,2.51,2.51,2105000.0],["2024-11-27",2.55,2.63,2.525,2.6,1728800.0],["2024-11-29",2.6,2.66,2.41,2.41,2859200.0],["2024-12-02",2.41,2.535,2.31,2.49,3673000.0],["2024-12-03",2.44,2.57,2.43,2.53,2372100.0],["2024-12-04",2.54,2.57,2.48,2.49,3341800.0],["2024-12-05",2.49,2.605,2.481,2.56,2790700.0],["2024-12-06",2.56,2.655,2.533,2.58,4866600.0],["2024-12-09",2.57,2.64,2.335,2.36,7048400.0],["2024-12-10",2.36,2.498,2.29,2.4,4369600.0],["2024-12-11",2.49,2.61,2.41,2.58,3095700.0],["2024-12-12",2.58,2.7,2.565,2.61,2739400.0],["2024-12-13",2.55,2.68,2.54,2.68,2337000.0],["2024-12-16",2.6,2.72,2.57,2.62,2638800.0],["2024-12-17",2.56,2.608,2.45,2.55,3550600.0],["2024-12-18",2.58,2.68,2.5,2.5,4321900.0],["2024-12-19",2.56,2.6,2.515,2.56,3480800.0],["2024-12-20",2.54,2.7,2.5,2.64,3859800.0],["2024-12-23",2.62,2.64,2.48,2.5,2475500.0],["2024-12-24",2.5,2.515,2.44,2.5,1570300.0],["2024-12-26",2.49,2.49,2.38,2.45,1679600.0],["2024-12-27",2.45,2.479,2.36,2.41,1167300.0],["2024-12-30",2.36,2.43,2.34,2.34,1483000.0],["2024-12-31",2.36,2.43,2.35,2.41,2224100.0],["2025-01-02",2.41,2.49,2.32,2.37,1599700.0],["2025-01-03",2.36,2.49,2.35,2.45,2131600.0],["2025-01-06",2.45,2.655,2.425,2.62,4311400.0],["2025-01-07",2.62,2.62,2.43,2.48,1621600.0],["2025-01-08",2.44,2.5,2.4,2.49,7723000.0],["2025-01-10",2.45,2.46,2.34,2.41,1935900.0],["2025-01-13",2.4,2.445,2.3,2.43,4865200.0],["2025-01-14",2.44,2.565,2.41,2.53,2456700.0],["2025-01-15",2.6,2.67,2.6,2.66,2631300.0],["2025-01-16",2.66,2.75,2.628,2.73,2355300.0],["2025-01-17",2.8,2.81,2.67,2.76,2192900.0],["2025-01-21",2.77,3.015,2.77,2.8,3382500.0],["2025-01-22",2.82,2.88,2.75,2.82,1634000.0],["2025-01-23",2.85,2.955,2.795,2.91,2649900.0],["2025-01-24",2.93,3.13,2.89,3.11,4386800.0],["2025-01-27",3.03,3.05,2.9,2.93,6010000.0],["2025-01-28",2.94,3.02,2.9,2.91,2402100.0],["2025-01-29",2.93,3.0,2.905,2.96,1943100.0],["2025-01-30",2.89,2.93,2.62,2.86,5782800.0],["2025-01-31",2.85,2.95,2.8,2.81,2131900.0],["2025-02-03",2.74,2.8,2.63,2.75,3078000.0],["2025-02-04",2.73,2.77,2.68,2.73,4218900.0],["2025-02-05",2.75,2.83,2.73,2.82,2143800.0],["2025-02-06",2.82,2.93,2.795,2.93,2020300.0],["2025-02-07",2.9,2.95,2.745,2.85,3540600.0],["2025-02-10",2.89,2.91,2.76,2.77,2054500.0],["2025-02-11",2.77,2.91,2.71,2.91,2061500.0],["2025-02-12",2.84,2.98,2.66,2.71,9393000.0],["2025-02-13",3.0,3.2,2.72,2.73,4570700.0],["2025-02-14",2.71,2.86,2.665,2.82,1874400.0],["2025-02-18",2.97,2.97,2.825,2.87,2434400.0],["2025-02-19",2.87,2.92,2.855,2.87,1926400.0],["2025-02-20",2.86,2.86,2.77,2.77,3006600.0],["2025-02-21",2.78,2.825,2.72,2.76,2869100.0],["2025-02-24",2.79,2.865,2.725,2.81,2727100.0],["2025-02-25",2.83,2.855,2.73,2.83,2492900.0],["2025-02-26",2.84,3.04,2.84,2.9,4203900.0],["2025-02-27",2.92,2.965,2.79,2.87,3441800.0],["2025-02-28",2.8,2.89,2.8,2.86,1876800.0],["2025-03-03",2.89,2.938,2.75,2.76,2142100.0],["2025-03-04",2.75,2.755,2.6,2.65,2862800.0],["2025-03-05",2.63,2.69,2.53,2.61,3361800.0],["2025-03-06",2.6,2.67,2.5,2.52,3332700.0],["2025-03-07",2.5,2.58,2.34,2.45,3631600.0],["2025-03-10",2.38,2.48,2.26,2.27,3886700.0],["2025-03-11",2.25,2.38,2.25,2.36,2640900.0],["2025-03-12",2.42,2.5,2.3,2.47,2627600.0],["2025-03-13",2.45,2.47,2.31,2.39,3475800.0],["2025-03-14",2.44,2.53,2.39,2.52,2811700.0],["2025-03-17",2.54,2.615,2.52,2.53,1724100.0],["2025-03-18",2.52,2.579,2.5,2.54,808400.0],["2025-03-19",2.57,2.64,2.535,2.57,1383900.0],["2025-03-20",2.6,2.68,2.53,2.67,1174500.0],["2025-03-21",2.62,2.69,2.605,2.68,4263300.0],["2025-03-24",2.7,2.77,2.66,2.72,1689400.0],["2025-03-25",2.72,2.8,2.706,2.76,1478200.0],["2025-03-26",2.75,2.845,2.735,2.83,1265400.0],["2025-03-27",2.84,2.845,2.76,2.81,2367100.0],["2025-03-28",2.76,2.83,2.749,2.77,1547700.0],["2025-03-31",2.73,2.745,2.63,2.66,3272000.0],["2025-04-01",2.66,2.79,2.565,2.69,2384700.0],["2025-04-02",2.67,2.71,2.595,2.64,3219600.0],["2025-04-03",2.58,2.695,2.51,2.61,5670700.0],["2025-04-04",2.52,2.58,2.31,2.33,3306300.0],["2025-04-07",2.2,2.42,2.19,2.31,4724400.0],["2025-04-08",2.41,2.46,2.152,2.21,3211800.0],["2025-04-09",2.16,2.505,2.01,2.45,7666900.0],["2025-04-10",2.4,2.4,2.15,2.22,3329100.0],["2025-04-11",2.23,2.33,2.175,2.31,3220100.0],["2025-04-14",2.34,2.47,2.335,2.46,6419300.0],["2025-04-15",2.43,2.56,2.215,2.29,6926400.0],["2025-04-16",2.29,2.34,2.23,2.28,3630000.0],["2025-04-17",2.32,2.42,2.29,2.31,3573900.0],["2025-04-21",2.29,2.335,2.18,2.21,3692800.0],["2025-04-22",2.27,2.36,2.215,2.27,2666800.0],["2025-04-23",2.33,2.46,2.26,2.28,4243700.0],["2025-04-24",2.27,2.42,2.24,2.37,2978300.0],["2025-04-25",2.38,2.415,2.32,2.36,3463900.0],["2025-04-28",2.37,2.485,2.36,2.42,3581100.0],["2025-04-29",2.42,2.475,2.4,2.46,4073900.0],["2025-04-30",2.44,2.49,2.37,2.48,2711900.0],["2025-05-01",2.52,2.6,2.45,2.51,1889600.0],["2025-05-02",2.56,2.565,2.43,2.47,2732700.0],["2025-05-05",2.44,2.61,2.37,2.53,3310100.0],["2025-05-06",2.49,2.65,2.48,2.65,4749500.0],["2025-05-07",2.65,2.69,2.62,2.65,4667700.0],["2025-05-08",2.545,2.79,2.5,2.77,6473100.0],["2025-05-09",2.79,2.865,2.61,2.62,2913700.0],["2025-05-12",2.71,2.73,2.59,2.69,4858100.0],["2025-05-13",2.69,2.77,2.62,2.73,4967600.0],["2025-05-14",2.74,2.83,2.71,2.8,7868600.0],["2025-05-15",2.77,2.85,2.745,2.83,4836700.0],["2025-05-16",2.55,2.665,2.28,2.42,12755800.0],["2025-05-19",2.37,2.42,2.315,2.38,2950900.0],["2025-05-20",2.37,2.5,2.35,2.43,4879700.0],["2025-05-21",2.41,2.41,2.27,2.27,2192500.0],["2025-05-22",2.25,2.31,2.25,2.27,2908000.0],["2025-05-23",2.25,2.405,2.25,2.36,3317700.0],["2025-05-27",2.42,2.52,2.38,2.47,5241400.0],["2025-05-28",2.47,2.47,2.29,2.3,2307900.0],["2025-05-29",2.33,2.36,2.3,2.34,1708500.0],["2025-05-30",2.33,2.36,2.285,2.31,3086100.0],["2025-06-02",2.32,2.35,2.22,2.23,2956600.0],["2025-06-03",2.22,2.28,2.205,2.26,1584800.0],["2025-06-04",2.25,2.25,2.14,2.15,1997300.0],["2025-06-05",2.14,2.195,2.12,2.14,2245400.0],["2025-06-06",2.18,2.26,2.16,2.25,2297000.0],["2025-06-09",2.3,2.39,2.15,2.15,2563300.0],["2025-06-10",2.18,2.245,2.125,2.22,2643800.0],["2025-06-11",2.22,2.24,2.19,2.21,2317000.0],["2025-06-12",2.2,2.215,2.14,2.15,1838000.0],["2025-06-13",2.12,2.14,2.045,2.05,1809800.0],["2025-06-16",2.1,2.145,2.04,2.08,2404700.0],["2025-06-17",2.07,2.105,1.97,2.0,4249700.0],["2025-06-18",2.0,2.06,1.95,2.02,4359500.0],["2025-06-20",2.03,2.06,1.98,1.99,4122400.0],["2025-06-23",1.98,2.07,1.963,2.04,3864600.0],["2025-06-24",2.05,2.16,2.05,2.16,2803800.0],["2025-06-25",2.2,2.2,2.07,2.09,3740500.0],["2025-06-26",2.1,2.15,2.08,2.12,2772600.0],["2025-06-27",2.11,2.15,2.065,2.13,38365000.0],["2025-06-30",2.11,2.145,2.07,2.14,3459800.0],["2025-07-01",2.11,2.225,2.095,2.19,6005100.0],["2025-07-02",2.2,2.2,2.09,2.09,3332400.0],["2025-07-03",2.1,2.22,2.1,2.22,1716100.0],["2025-07-07",2.18,2.24,2.18,2.22,3024900.0],["2025-07-08",2.23,2.65,2.214,2.58,16251500.0],["2025-07-09",2.59,2.79,2.59,2.66,11072500.0],["2025-07-10",2.66,2.685,2.53,2.65,4700600.0],["2025-07-11",2.63,2.67,2.55,2.58,3316000.0],["2025-07-14",2.55,2.63,2.535,2.63,3170800.0],["2025-07-15",2.65,2.745,2.595,2.68,6711000.0],["2025-07-16",2.71,2.72,2.57,2.67,4174900.0],["2025-07-17",2.7,2.75,2.67,2.73,2985800.0],["2025-07-18",2.87,2.88,2.68,2.79,9496300.0],["2025-07-21",2.8,2.85,2.76,2.8,8868700.0],["2025-07-22",2.82,2.82,2.7,2.78,5390900.0],["2025-07-23",2.81,2.9,2.76,2.89,5082100.0],["2025-07-24",2.82,2.98,2.79,2.95,4247100.0],["2025-07-25",2.91,2.91,2.64,2.68,3545800.0],["2025-07-28",2.69,2.69,2.57,2.62,2793800.0],["2025-07-29",2.64,2.65,2.53,2.55,2974800.0],["2025-07-30",2.51,2.59,2.42,2.49,3402900.0],["2025-07-31",2.48,2.6,2.475,2.6,4046000.0],["2025-08-01",2.56,2.603,2.42,2.47,5557700.0],["2025-08-04",2.46,2.5,2.395,2.43,2415000.0],["2025-08-05",2.45,2.465,2.395,2.42,1690800.0],["2025-08-06",2.44,2.44,2.38,2.39,2622300.0],["2025-08-07",2.28,2.335,2.125,2.19,8517400.0],["2025-08-08",2.13,2.165,2.13,2.15,1825000.0],["2025-08-11",2.11,2.135,2.03,2.05,3842600.0],["2025-08-12",2.07,2.37,2.07,2.23,4994700.0],["2025-08-13",2.25,2.36,2.22,2.3,3383300.0],["2025-08-14",2.26,2.31,2.23,2.31,2600300.0],["2025-08-15",2.32,2.45,2.3,2.37,3689700.0],["2025-08-18",2.38,2.38,2.305,2.33,1696900.0],["2025-08-19",2.34,2.405,2.33,2.34,1459200.0],["2025-08-20",2.38,2.385,2.18,2.2,3429500.0],["2025-08-21",2.15,2.27,2.15,2.27,2319000.0],["2025-08-22",2.29,2.405,2.27,2.39,2552700.0],["2025-08-25",2.38,2.42,2.34,2.37,2013900.0],["2025-08-26",2.4,2.425,2.355,2.38,1948600.0],["2025-08-27",2.34,2.44,2.335,2.42,1599000.0],["2025-08-28",2.45,2.45,2.35,2.35,1434200.0],["2025-08-29",2.36,2.37,2.26,2.34,1512700.0],["2025-09-02",2.26,2.415,2.23,2.4,3066000.0],["2025-09-03",2.38,2.41,2.3,2.4,5349700.0],["2025-09-04",2.41,2.41,2.315,2.33,2037200.0],["2025-09-05",2.35,2.405,2.2,2.24,3139800.0],["2025-09-08",2.22,2.27,2.135,2.25,3463400.0],["2025-09-09",2.23,2.52,2.21,2.39,6552600.0],["2025-09-10",2.4,2.48,2.3,2.32,4558300.0],["2025-09-11",2.31,2.45,2.31,2.43,2280200.0],["2025-09-12",2.44,2.47,2.365,2.39,2359600.0],["2025-09-15",2.4,2.45,2.365,2.42,1745000.0],["2025-09-16",2.37,2.44,2.35,2.38,6993200.0],["2025-09-17",2.39,2.59,2.36,2.52,7047500.0],["2025-09-18",2.56,2.73,2.56,2.71,7933200.0],["2025-09-19",2.72,2.735,2.675,2.69,7372400.0],["2025-09-22",2.69,2.71,2.64,2.7,2087000.0],["2025-09-23",2.73,2.79,2.59,2.62,3313500.0],["2025-09-24",2.64,2.66,2.51,2.54,4432800.0],["2025-09-25",2.52,2.53,2.4,2.4,4019100.0],["2025-09-26",2.41,2.48,2.35,2.37,2494900.0],["2025-09-29",2.4,2.416,2.34,2.36,2479400.0],["2025-09-30",2.34,2.565,2.315,2.41,7029700.0],["2025-10-01",2.38,2.44,2.31,2.33,2823400.0],["2025-10-02",2.31,2.6,2.31,2.43,7846100.0],["2025-10-03",2.45,2.51,2.37,2.5,3315600.0],["2025-10-06",2.51,2.61,2.51,2.6,3101600.0],["2025-10-07",2.63,2.63,2.545,2.58,3272800.0],["2025-10-08",2.61,2.74,2.56,2.69,6030900.0],["2025-10-09",2.69,2.69,2.57,2.58,2347600.0],["2025-10-10",2.56,2.615,2.38,2.43,2802700.0],["2025-10-13",2.52,2.52,2.375,2.46,1937300.0],["2025-10-14",2.42,2.57,2.4,2.55,2654900.0],["2025-10-15",2.6,2.606,2.535,2.56,2500100.0],["2025-10-16",2.56,2.57,2.29,2.36,3126200.0],["2025-10-17",2.32,2.4,2.31,2.4,1962100.0],["2025-10-20",2.42,2.45,2.371,2.41,1726900.0],["2025-10-21",2.42,2.425,2.3,2.33,5487700.0],["2025-10-22",2.32,2.32,2.14,2.22,6298600.0],["2025-10-23",2.25,2.25,2.145,2.17,2949600.0],["2025-10-24",2.2,2.2,2.115,2.18,1983300.0],["2025-10-27",2.21,2.28,2.15,2.18,2745700.0],["2025-10-28",2.16,2.22,2.16,2.21,1821300.0],["2025-10-29",2.22,2.22,2.1,2.11,2178000.0],["2025-10-30",2.1,2.165,2.08,2.09,2663700.0],["2025-10-31",2.07,2.25,2.05,2.23,8513600.0],["2025-11-03",2.24,2.24,2.125,2.15,2635900.0],["2025-11-04",2.14,2.18,2.12,2.13,1747500.0],["2025-11-05",2.13,2.185,2.12,2.15,1822100.0],["2025-11-06",2.05,2.16,1.88,2.07,10275700.0],["2025-11-07",2.06,2.115,2.03,2.09,4792500.0],["2025-11-10",2.09,2.14,1.92,1.92,9561300.0],["2025-11-11",1.93,1.99,1.9,1.97,2060900.0],["2025-11-12",1.99,2.015,1.95,1.96,2652700.0],["2025-11-13",1.96,1.97,1.79,1.81,2630700.0],["2025-11-14",1.79,1.825,1.75,1.78,3895200.0],["2025-11-17",1.76,1.83,1.74,1.77,3636800.0],["2025-11-18",1.76,1.9,1.75,1.79,3839000.0],["2025-11-19",1.8,1.82,1.68,1.79,2193000.0],["2025-11-20",1.81,1.86,1.7,1.7,4284000.0],["2025-11-21",1.7,1.78,1.7,1.77,2908700.0],["2025-11-24",1.77,1.81,1.725,1.76,3070000.0],["2025-11-25",1.9,2.135,1.9,2.08,9327700.0],["2025-11-26",2.0,2.06,1.89,1.91,2903800.0],["2025-11-28",1.9,1.96,1.865,1.9,978000.0],["2025-12-01",1.88,1.96,1.87,1.91,1952300.0],["2025-12-02",1.9,1.905,1.815,1.85,5573800.0],["2025-12-03",1.85,1.906,1.84,1.87,2588600.0],["2025-12-04",1.92,1.93,1.855,1.9,1149800.0],["2025-12-05",1.91,1.91,1.83,1.84,1885900.0],["2025-12-08",1.82,1.855,1.8,1.81,1123800.0],["2025-12-09",1.81,1.826,1.74,1.76,2596700.0],["2025-12-10",1.74,1.94,1.73,1.91,4016900.0],["2025-12-11",1.93,1.97,1.85,1.94,1598100.0],["2025-12-12",1.93,1.979,1.88,1.89,1741800.0],["2025-12-15",1.9,1.92,1.81,1.82,1805500.0],["2025-12-16",1.79,1.85,1.785,1.8,1549300.0],["2025-12-17",1.77,1.83,1.695,1.74,4091700.0],["2025-12-18",1.75,1.77,1.59,1.65,7309500.0],["2025-12-19",1.65,1.7,1.6,1.7,5749300.0],["2025-12-22",1.69,1.77,1.685,1.74,1182000.0],["2025-12-23",1.76,1.76,1.675,1.68,2192400.0],["2025-12-24",1.71,1.728,1.675,1.7,550100.0],["2025-12-26",1.69,1.7,1.643,1.66,673900.0],["2025-12-29",1.65,1.715,1.625,1.69,2162400.0],["2025-12-30",1.68,1.685,1.62,1.64,1394100.0],["2025-12-31",1.63,1.71,1.62,1.65,2401400.0],["2026-01-02",1.64,1.825,1.64,1.72,1871400.0],["2026-01-05",1.72,1.77,1.66,1.7,1871800.0],["2026-01-06",1.7,1.755,1.63,1.71,6746000.0],["2026-01-07",1.71,1.75,1.66,1.66,999500.0],["2026-01-08",1.64,1.81,1.635,1.72,2937600.0],["2026-01-09",1.74,1.98,1.7,1.9,6190500.0],["2026-01-12",1.85,2.02,1.815,1.94,1737700.0],["2026-01-13",1.98,1.98,1.885,1.9,1336800.0],["2026-01-14",1.9,1.95,1.87,1.89,2258200.0],["2026-01-15",1.96,1.975,1.87,1.91,1241400.0],["2026-01-16",1.93,1.93,1.86,1.89,956500.0],["2026-01-20",1.82,1.855,1.791,1.8,1806600.0],["2026-01-21",1.81,1.84,1.76,1.84,1352200.0],["2026-01-22",1.85,1.9,1.8,1.82,947500.0],["2026-01-23",1.78,1.82,1.77,1.8,1499100.0],["2026-01-26",1.77,1.81,1.69,1.71,4581300.0],["2026-01-27",1.7,1.72,1.61,1.63,1593200.0],["2026-01-28",1.64,1.67,1.55,1.58,2029400.0],["2026-01-29",1.6,1.61,1.55,1.6,2318400.0],["2026-01-30",1.58,1.638,1.52,1.53,2766500.0],["2026-02-02",1.53,1.7,1.525,1.59,2422300.0],["2026-02-03",1.63,1.67,1.57,1.65,2387100.0],["2026-02-04",1.64,1.69,1.6,1.6,1306100.0],["2026-02-05",1.6,1.62,1.575,1.6,1493700.0],["2026-02-06",1.62,1.68,1.61,1.64,1664500.0],["2026-02-09",1.61,1.65,1.59,1.64,725200.0],["2026-02-10",1.61,1.7,1.58,1.61,2031700.0],["2026-02-11",1.61,1.67,1.61,1.62,2189800.0],["2026-02-12",1.76,1.9,1.57,1.68,2501700.0],["2026-02-13",1.63,1.74,1.6,1.67,2346700.0],["2026-02-17",1.61,1.66,1.581,1.62,1888700.0],["2026-02-18",1.61,1.648,1.565,1.59,1182800.0],["2026-02-19",1.56,1.605,1.52,1.56,1232500.0],["2026-02-20",1.53,1.58,1.51,1.53,1655600.0],["2026-02-23",1.52,1.53,1.46,1.47,2179700.0],["2026-02-24",1.46,1.5,1.43,1.49,3991700.0],["2026-02-25",1.5,1.5,1.43,1.45,1644300.0],["2026-02-26",1.45,1.46,1.4,1.42,1223300.0],["2026-02-27",1.41,1.45,1.385,1.44,1541400.0],["2026-03-02",1.44,1.47,1.385,1.46,2030600.0],["2026-03-03",1.42,1.505,1.375,1.5,1784300.0],["2026-03-04",1.42,1.58,1.42,1.53,3072700.0],["2026-03-05",1.51,1.545,1.455,1.5,2024600.0],["2026-03-06",1.46,1.499,1.435,1.49,1728900.0],["2026-03-09",1.42,1.495,1.38,1.48,3102300.0],["2026-03-10",1.48,1.525,1.47,1.49,2400300.0],["2026-03-11",1.45,1.51,1.37,1.5,2476100.0],["2026-03-12",1.47,1.495,1.4,1.44,2567000.0],["2026-03-13",1.45,1.48,1.35,1.41,1600100.0],["2026-03-16",1.42,1.43,1.33,1.39,2437500.0],["2026-03-17",1.39,1.44,1.36,1.37,1756200.0],["2026-03-18",1.35,1.45,1.3,1.38,4846200.0],["2026-03-19",1.35,1.38,1.29,1.33,5527200.0],["2026-03-20",1.35,1.355,1.22,1.22,6118800.0],["2026-03-23",1.26,1.33,1.2,1.31,4472500.0],["2026-03-24",1.27,1.385,1.24,1.25,3444600.0],["2026-03-25",1.27,1.36,1.27,1.35,1629300.0],["2026-03-26",1.33,1.39,1.323,1.37,1307000.0],["2026-03-27",1.35,1.43,1.31,1.4,1866500.0],["2026-03-30",1.46,1.46,1.31,1.31,2582600.0],["2026-03-31",1.32,1.35,1.28,1.3,1454500.0],["2026-04-01",1.29,1.36,1.29,1.33,1384200.0],["2026-04-02",1.3,1.385,1.28,1.37,1085500.0],["2026-04-06",1.35,1.4,1.35,1.39,878400.0],["2026-04-07",1.37,1.37,1.29,1.29,1956100.0],["2026-04-08",1.33,1.35,1.295,1.34,1988500.0],["2026-04-09",1.34,1.37,1.32,1.33,611400.0],["2026-04-10",1.32,1.35,1.31,1.32,1024800.0],["2026-04-13",1.32,1.41,1.31,1.4,3180200.0],["2026-04-14",1.41,1.46,1.37,1.43,2755500.0],["2026-04-15",1.43,1.545,1.425,1.52,1583200.0],["2026-04-16",1.52,1.54,1.46,1.53,5035700.0],["2026-04-17",1.53,1.695,1.53,1.67,5931000.0],["2026-04-20",1.64,1.75,1.62,1.68,2494000.0],["2026-04-21",1.67,1.68,1.59,1.66,1486400.0],["2026-04-22",1.65,1.71,1.64,1.71,1089500.0],["2026-04-23",1.73,1.74,1.66,1.67,1382300.0],["2026-04-24",1.64,1.66,1.505,1.51,1766300.0],["2026-04-27",1.52,1.595,1.5,1.54,3262300.0],["2026-04-28",1.55,1.62,1.52,1.6,2695300.0],["2026-04-29",1.57,1.635,1.505,1.54,4936000.0],["2026-04-30",1.57,1.61,1.525,1.58,3556500.0],["2026-05-01",1.59,1.64,1.52,1.6,2360000.0],["2026-05-04",1.58,1.625,1.44,1.5,2838500.0],["2026-05-05",1.5,1.52,1.415,1.42,1705900.0],["2026-05-06",1.42,1.42,1.38,1.38,1409900.0],["2026-05-07",1.26,1.335,1.13,1.18,9988100.0],["2026-05-08",1.16,1.22,1.11,1.13,4994500.0],["2026-05-11",1.08,1.16,1.03,1.06,7919600.0],["2026-05-12",1.08,1.095,0.951,0.952,3828500.0],["2026-05-13",0.973,0.989,0.91,0.928,4336700.0],["2026-05-14",0.92,0.942,0.86,0.879,5849300.0],["2026-05-15",0.857,0.894,0.79,0.804,4870600.0],["2026-05-18",0.786,0.813,0.69,0.715,4449300.0],["2026-05-19",0.717,0.77,0.67,0.674,5069600.0],["2026-05-20",0.67,0.727,0.65,0.651,4094400.0],["2026-05-21",0.65,0.776,0.622,0.714,5435500.0],["2026-05-22",0.721,0.804,0.658,0.661,4017000.0],["2026-05-26",0.71,0.711,0.635,0.642,3861000.0],["2026-05-27",0.632,0.691,0.6,0.62,4090500.0],["2026-05-28",0.605,0.647,0.59,0.605,3908100.0],["2026-05-29",0.592,0.689,0.583,0.658,6012800.0],["2026-06-01",1.19,1.32,1.03,1.16,125085600.0],["2026-06-02",1.14,1.22,1.03,1.06,18251100.0],["2026-06-03",1.03,1.16,1.02,1.08,28358900.0],["2026-06-04",1.07,1.19,1.031,1.1,23112700.0],["2026-06-05",1.12,1.23,1.06,1.09,14425500.0],["2026-06-08",1.09,1.128,1.04,1.06,8747800.0],["2026-06-09",1.1,1.165,1.08,1.1,6186300.0],["2026-06-10",1.08,1.225,1.08,1.2,13365600.0],["2026-06-11",1.17,1.28,1.17,1.25,7737500.0],["2026-06-12",1.25,1.3,1.2,1.29,5166700.0],["2026-06-15",1.26,1.43,1.26,1.36,13088300.0],["2026-06-16",1.38,1.4,1.28,1.29,14175100.0],["2026-06-17",1.31,1.31,1.17,1.25,12521200.0],["2026-06-18",1.25,1.258,1.13,1.15,15919600.0],["2026-06-22",1.19,1.29,1.16,1.25,12396800.0],["2026-06-23",1.22,1.38,1.22,1.35,12890600.0],["2026-06-24",1.36,1.63,1.33,1.61,26594000.0],["2026-06-25",1.55,1.75,1.51,1.6,28914200.0],["2026-06-26",1.57,1.71,1.49,1.66,18358800.0],["2026-06-29",1.69,1.78,1.495,1.52,19139600.0],["2026-06-30",1.49,1.515,1.375,1.45,14388400.0],["2026-07-01",0.819,1.15,0.813,1.08,26939200.0],["2026-07-02",1.095,1.18,1.01,1.16,10697300.0],["2026-07-06",1.17,1.27,1.13,1.23,12967657.681574],["2026-07-07",1.23,1.4,1.17,1.18,17210812.84165],["2026-07-08",1.1,1.48,1.06,1.35,18696535.765018],["2026-07-09",1.32,1.405,1.21,1.23,13283697.405821],["2026-07-10",1.23,1.24,1.045,1.07,7196551.890447],["2026-07-13",1.07,1.08,1,1.07,6437572.411941],["2026-07-14",1.06,1.09,0.9512,1.01,4522063.390994],["2026-07-15",1.03,1.0432,0.9097,0.95,6793972.224457],["2026-07-16",0.96,0.9895,0.870698,0.8882,4462278.198378],["2026-07-17",0.86,0.946625,0.84,0.8607,10664872.026997],["2026-07-20",0.8563,0.8873,0.79,0.8334,5458810.205896],["2026-07-21",0.8435,0.92,0.81,0.9,2858092.61352],["2026-07-22",0.9,0.95,0.8898,0.8939,2700897.219462],["2026-07-23",0.88,0.9282,0.83,0.8674,4346324.874614],["2026-07-24",0.8507,0.8792,0.8062,0.8062,3663264.704987],["2026-07-27",0.8092,0.84,0.7471,0.76,5420410.329372],["2026-07-28",0.7577,0.7896,0.7435,0.76,3378399.336981],["2026-07-29",0.7561,0.8,0.7498,0.76,4937445.314206]]}