{"t":"BFLY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-13",10.16,10.16,9.8,9.9,2001300.0],["2020-07-14",9.9,9.93,9.89,9.92,783800.0],["2020-07-15",9.935,10.0,9.91,10.0,566800.0],["2020-07-16",10.05,10.1,10.0,10.1,4300.0],["2020-07-17",10.1,10.15,10.05,10.12,269600.0],["2020-07-20",10.11,10.11,10.1,10.1,1900.0],["2020-07-21",10.12,10.12,10.0,10.07,691300.0],["2020-07-22",10.0,10.12,10.0,10.12,16400.0],["2020-07-23",10.075,10.075,9.95,9.99,108500.0],["2020-07-24",10.0,10.0,9.975,9.985,3600.0],["2020-07-27",10.08,10.1,9.98,10.1,26000.0],["2020-07-28",10.05,10.12,10.05,10.08,29400.0],["2020-07-29",10.0,10.1,10.0,10.05,580400.0],["2020-07-30",10.05,10.06,10.01,10.025,104400.0],["2020-07-31",10.03,10.03,9.97,9.97,278400.0],["2020-08-03",10.02,10.02,9.92,9.92,79700.0],["2020-08-04",9.95,9.95,9.92,9.92,101900.0],["2020-08-05",9.92,9.92,9.92,9.92,5200.0],["2020-08-06",9.94,9.94,9.9,9.9,303900.0],["2020-08-07",9.9,9.9,9.88,9.9,443900.0],["2020-08-10",9.9,9.9,9.88,9.88,158300.0],["2020-08-11",9.87,9.92,9.87,9.92,18100.0],["2020-08-12",9.9,9.9,9.87,9.87,956000.0],["2020-08-13",9.87,9.89,9.87,9.89,16000.0],["2020-08-14",9.87,9.9,9.87,9.9,1100.0],["2020-08-17",9.92,10.0,9.88,9.905,14200.0],["2020-08-18",9.89,9.9,9.89,9.89,19600.0],["2020-08-19",9.88,9.88,9.84,9.85,2000.0],["2020-08-20",9.85,9.85,9.825,9.85,25600.0],["2020-08-21",9.85,9.87,9.8,9.8,75300.0],["2020-08-24",9.83,9.83,9.83,9.83,100.0],["2020-08-25",9.84,9.86,9.8,9.82,332100.0],["2020-08-26",9.8,9.82,9.8,9.82,85200.0],["2020-08-27",9.8,9.89,9.8,9.8,209800.0],["2020-08-28",9.8,9.9,9.76,9.9,593100.0],["2020-08-31",9.85,9.9,9.79,9.9,82600.0],["2020-09-01",9.9,9.9,9.89,9.9,1000.0],["2020-09-02",9.84,9.95,9.84,9.9,19000.0],["2020-09-03",9.9,10.0,9.84,9.9,74300.0],["2020-09-04",9.93,10.0,9.85,9.95,367500.0],["2020-09-08",9.9,9.975,9.84,9.875,53100.0],["2020-09-09",9.9,9.9,9.84,9.84,32600.0],["2020-09-10",9.85,9.85,9.78,9.78,121400.0],["2020-09-11",9.78,9.79,9.77,9.78,9400.0],["2020-09-14",9.79,9.85,9.79,9.85,7800.0],["2020-09-15",9.815,9.85,9.78,9.82,3200.0],["2020-09-16",9.84,9.89,9.8,9.89,51200.0],["2020-09-17",9.86,9.95,9.85,9.89,51200.0],["2020-09-18",9.92,9.98,9.85,9.86,32800.0],["2020-09-21",9.85,9.95,9.84,9.84,100300.0],["2020-09-22",9.85,9.86,9.84,9.84,405500.0],["2020-09-23",9.85,9.86,9.83,9.85,47800.0],["2020-09-24",9.9,9.9,9.8,9.81,24900.0],["2020-09-25",9.81,9.85,9.81,9.81,7600.0],["2020-09-28",9.82,9.88,9.82,9.82,26300.0],["2020-09-29",9.85,9.85,9.84,9.84,300.0],["2020-09-30",9.85,9.88,9.82,9.82,35700.0],["2020-10-01",9.82,9.85,9.82,9.83,24300.0],["2020-10-02",9.865,9.9,9.82,9.83,55200.0],["2020-10-05",9.86,9.87,9.822,9.85,164400.0],["2020-10-06",9.87,9.87,9.835,9.86,277000.0],["2020-10-07",9.87,9.87,9.78,9.8,225600.0],["2020-10-08",9.81,9.9,9.72,9.9,482900.0],["2020-10-09",9.85,9.85,9.76,9.8,3600.0],["2020-10-12",9.8,9.83,9.8,9.816,288100.0],["2020-10-13",9.78,9.88,9.34,9.34,115900.0],["2020-10-14",9.75,9.86,9.75,9.78,62300.0],["2020-10-15",9.77,9.79,9.75,9.75,4400.0],["2020-10-16",9.775,9.775,9.75,9.77,48000.0],["2020-10-19",9.89,9.89,9.75,9.75,41500.0],["2020-10-20",9.797,9.797,9.788,9.788,800.0],["2020-10-21",9.89,9.89,9.75,9.76,15100.0],["2020-10-22",9.83,9.83,9.72,9.75,10300.0],["2020-10-23",9.75,9.75,9.75,9.75,0.0],["2020-10-26",9.78,9.79,9.75,9.79,3200.0],["2020-10-27",9.78,9.78,9.75,9.75,4900.0],["2020-10-28",9.72,9.75,9.72,9.72,131200.0],["2020-10-29",9.72,9.72,9.7,9.7,6600.0],["2020-10-30",9.7,9.79,9.67,9.79,162300.0],["2020-11-02",9.79,9.8,9.67,9.7,96100.0],["2020-11-03",9.728,9.76,9.728,9.76,6100.0],["2020-11-04",9.75,9.75,9.75,9.75,1800.0],["2020-11-05",9.78,9.83,9.735,9.82,137100.0],["2020-11-06",9.85,9.85,9.75,9.81,62700.0],["2020-11-09",9.9,9.91,9.79,9.8,8500.0],["2020-11-10",9.81,9.81,9.81,9.81,300.0],["2020-11-11",9.8,9.8,9.8,9.8,200.0],["2020-11-12",9.81,9.81,9.8,9.8,400.0],["2020-11-13",9.81,9.81,9.78,9.78,2000.0],["2020-11-16",9.808,9.89,9.75,9.83,208600.0],["2020-11-17",9.77,9.85,9.75,9.83,107500.0],["2020-11-18",9.84,9.86,9.75,9.83,8400.0],["2020-11-19",9.88,9.88,9.78,9.86,86700.0],["2020-11-20",10.69,12.71,10.36,12.5,28081500.0],["2020-11-23",13.79,14.74,13.23,13.6,15815100.0],["2020-11-24",16.49,17.2,14.85,16.25,13609400.0],["2020-11-25",17.46,17.99,16.29,17.37,10774900.0],["2020-11-27",17.59,17.6,16.01,16.55,5891100.0],["2020-11-30",17.16,17.18,14.32,15.75,8525100.0],["2020-12-01",15.61,15.707,14.05,14.25,4945300.0],["2020-12-02",13.79,14.91,13.35,14.64,5003800.0],["2020-12-03",15.45,16.75,15.08,15.5,7294000.0],["2020-12-04",16.07,16.51,15.3,15.77,3938700.0],["2020-12-07",16.2,16.98,15.78,16.75,4978500.0],["2020-12-08",16.8,17.0,15.7,16.25,4151300.0],["2020-12-09",16.5,16.5,14.91,15.79,3467200.0],["2020-12-10",15.06,15.74,15.06,15.41,2526400.0],["2020-12-11",15.47,15.7,14.83,15.51,2372700.0],["2020-12-14",15.63,15.79,15.02,15.51,1675700.0],["2020-12-15",15.49,16.0,15.21,15.68,2028300.0],["2020-12-16",15.3,15.74,15.11,15.29,1146100.0],["2020-12-17",15.29,15.48,14.74,15.26,1584000.0],["2020-12-18",15.35,16.0,14.78,14.79,2287800.0],["2020-12-21",14.82,15.36,14.65,14.95,3338400.0],["2020-12-22",16.92,18.7,16.22,17.26,9237000.0],["2020-12-23",18.93,21.4,18.19,20.0,8427600.0],["2020-12-24",21.15,22.957,19.25,21.06,5017100.0],["2020-12-28",22.22,22.82,21.5,21.97,3400700.0],["2020-12-29",20.85,20.95,19.25,20.19,3402500.0],["2020-12-30",20.21,21.2,19.9,20.5,1511400.0],["2020-12-31",20.1,20.4,19.04,19.79,1824400.0],["2021-01-04",19.65,20.1,17.8,19.15,2897200.0],["2021-01-05",18.41,19.0,18.15,18.75,1515300.0],["2021-01-06",18.5,19.92,18.03,18.34,2077700.0],["2021-01-07",18.66,20.5,18.5,20.4,2028700.0],["2021-01-08",20.03,20.95,19.06,20.35,2224200.0],["2021-01-11",19.9,21.54,19.5,20.07,2588700.0],["2021-01-12",19.82,20.19,19.5,19.79,1113400.0],["2021-01-13",19.6,20.35,19.15,20.0,1531100.0],["2021-01-14",20.05,21.63,19.6,20.98,2814900.0],["2021-01-15",20.45,21.035,19.39,19.82,1985600.0],["2021-01-19",19.8,21.99,19.34,20.61,3968400.0],["2021-01-20",20.55,20.87,19.71,20.83,1421600.0],["2021-01-21",20.94,22.5,20.51,22.12,3061700.0],["2021-01-22",21.5,22.235,20.69,21.33,1330900.0],["2021-01-25",21.5,21.63,18.09,19.54,3256400.0],["2021-01-26",20.03,20.28,19.19,19.24,1487400.0],["2021-01-27",18.5,18.96,17.0,17.17,4020900.0],["2021-01-28",17.9,18.5,17.5,18.02,2218500.0],["2021-01-29",17.76,18.97,17.28,18.45,2110600.0],["2021-02-01",18.8,19.58,17.85,19.57,1855200.0],["2021-02-02",19.82,19.9,18.89,19.4,1407400.0],["2021-02-03",19.1,19.53,18.54,18.87,1305100.0],["2021-02-04",19.44,20.4,18.93,20.02,2464600.0],["2021-02-05",20.0,20.65,19.27,20.3,1854200.0],["2021-02-08",22.78,24.0,21.733,24.0,4321500.0],["2021-02-09",23.45,23.93,22.24,23.9,2789200.0],["2021-02-10",23.98,23.99,21.792,22.8,2350200.0],["2021-02-11",23.45,23.65,21.89,22.92,2207800.0],["2021-02-12",23.68,24.19,22.35,23.05,2460000.0],["2021-02-16",24.8,24.8,21.95,22.5,2393300.0],["2021-02-17",23.11,27.15,21.98,26.3,7250500.0],["2021-02-18",26.0,29.13,25.11,27.14,6421800.0],["2021-02-19",28.9,28.935,25.55,25.97,4467500.0],["2021-02-22",26.07,26.24,22.9,23.44,5340100.0],["2021-02-23",20.65,21.95,17.07,20.81,7560600.0],["2021-02-24",21.54,23.34,20.22,22.15,3467000.0],["2021-02-25",21.59,21.6,18.7,19.06,4283800.0],["2021-02-26",19.09,19.31,16.65,19.05,5597000.0],["2021-03-01",19.5,19.79,18.6,19.31,2328100.0],["2021-03-02",19.28,19.45,17.8,18.08,2791800.0],["2021-03-03",17.99,18.26,16.25,16.77,4022400.0],["2021-03-04",17.0,17.4,14.68,16.05,5002600.0],["2021-03-05",16.07,16.76,14.02,16.12,4977300.0],["2021-03-08",16.91,17.22,15.68,16.1,3203700.0],["2021-03-09",17.06,18.37,16.78,17.72,2968600.0],["2021-03-10",18.1,18.79,17.51,18.5,2453400.0],["2021-03-11",18.98,20.39,18.9,19.87,3255500.0],["2021-03-12",18.64,19.23,18.14,18.9,2644000.0],["2021-03-15",18.8,19.48,17.81,18.32,2539000.0],["2021-03-16",18.18,18.36,16.53,16.97,4784200.0],["2021-03-17",16.43,17.505,16.28,17.34,4886000.0],["2021-03-18",17.0,18.33,17.0,17.92,5325300.0],["2021-03-19",17.88,18.89,17.4,18.12,4176300.0],["2021-03-22",19.5,20.2,18.7,19.65,6387500.0],["2021-03-23",19.0,19.55,18.01,18.59,3789700.0],["2021-03-24",18.5,19.16,18.38,18.48,2257300.0],["2021-03-25",17.11,18.34,16.63,18.0,3271900.0],["2021-03-26",18.04,18.26,17.28,17.97,2413500.0],["2021-03-29",17.57,18.51,17.56,18.1,2829100.0],["2021-03-30",16.78,17.435,15.56,17.37,6979200.0],["2021-03-31",17.62,17.62,16.5,16.83,3275900.0],["2021-04-01",17.2,17.46,16.21,16.27,3566000.0],["2021-04-05",16.63,16.944,16.33,16.64,2201700.0],["2021-04-06",17.22,17.33,16.76,17.08,2205700.0],["2021-04-07",17.0,17.63,16.77,17.2,2745600.0],["2021-04-08",17.3,17.31,16.5,16.64,2196700.0],["2021-04-09",16.57,17.09,16.45,16.65,1603600.0],["2021-04-12",16.5,16.555,15.87,16.37,1841300.0],["2021-04-13",16.43,16.55,15.96,16.36,1733200.0],["2021-04-14",16.15,16.69,16.02,16.44,1297600.0],["2021-04-15",16.65,16.66,15.35,15.4,2461400.0],["2021-04-16",15.33,15.363,14.54,14.99,2461300.0],["2021-04-19",14.76,14.84,13.81,13.88,2588100.0],["2021-04-20",13.72,13.835,12.865,13.19,3168100.0],["2021-04-21",13.06,14.08,12.91,13.94,2654600.0],["2021-04-22",14.0,14.47,13.62,13.64,2395500.0],["2021-04-23",13.89,14.36,13.78,14.3,1647800.0],["2021-04-26",14.38,14.84,14.07,14.7,1439500.0],["2021-04-27",14.77,14.825,14.21,14.23,1021100.0],["2021-04-28",14.13,14.45,13.97,14.43,1277800.0],["2021-04-29",14.43,14.45,13.9,14.35,947600.0],["2021-04-30",14.13,14.86,14.04,14.48,1129500.0],["2021-05-03",14.88,14.9,14.15,14.37,1358200.0],["2021-05-04",13.9,14.0,12.94,13.38,2633800.0],["2021-05-05",13.4,13.49,13.07,13.23,1331600.0],["2021-05-06",13.0,13.055,11.67,12.05,3772600.0],["2021-05-07",12.03,12.7,11.9,12.15,2400300.0],["2021-05-10",11.99,11.99,11.11,11.21,2496700.0],["2021-05-11",10.66,11.255,10.44,11.14,2441200.0],["2021-05-12",11.01,11.55,10.71,11.23,2641600.0],["2021-05-13",11.33,11.57,9.2,9.45,8422500.0],["2021-05-14",9.73,10.24,9.3,9.9,5939000.0],["2021-05-17",9.64,10.18,9.36,9.69,3268000.0],["2021-05-18",9.74,10.19,9.7,9.9,4185700.0],["2021-05-19",9.67,10.08,9.45,10.06,2731700.0],["2021-05-20",10.14,10.34,9.99,10.18,1882100.0],["2021-05-21",10.23,10.42,10.11,10.16,2121100.0],["2021-05-24",10.54,10.772,10.27,10.61,2431300.0],["2021-05-25",10.85,10.86,10.255,10.27,1818200.0],["2021-05-26",10.29,11.15,10.18,11.1,2985400.0],["2021-05-27",11.09,11.47,10.884,11.42,3221800.0],["2021-05-28",11.55,12.04,11.45,11.75,2482300.0],["2021-06-01",12.22,12.66,11.93,12.45,3415800.0],["2021-06-02",12.47,12.89,12.28,12.81,3049900.0],["2021-06-03",12.72,13.12,12.32,12.67,2543200.0],["2021-06-04",12.78,13.403,12.68,13.26,1858800.0],["2021-06-07",13.41,14.265,13.15,14.13,3134000.0],["2021-06-08",14.21,14.99,13.7,14.78,3822500.0],["2021-06-09",14.77,14.77,13.99,14.35,2939300.0],["2021-06-10",14.32,14.66,13.55,14.2,2816800.0],["2021-06-11",14.04,14.25,13.82,14.11,1506800.0],["2021-06-14",14.46,14.74,13.87,13.87,2171700.0],["2021-06-15",13.95,14.03,13.2,13.58,2090100.0],["2021-06-16",13.36,14.67,13.24,14.13,5504400.0],["2021-06-17",13.92,14.33,13.57,13.92,2874800.0],["2021-06-18",13.69,14.23,13.64,13.95,10873600.0],["2021-06-21",14.41,15.65,13.86,14.75,6487700.0],["2021-06-22",14.5,14.5,13.58,14.15,4578300.0],["2021-06-23",14.11,14.17,13.57,13.78,2455000.0],["2021-06-24",13.89,13.9,13.32,13.66,3263200.0],["2021-06-25",13.66,14.41,13.3,14.37,9800800.0],["2021-06-28",14.35,14.66,14.11,14.38,1947800.0],["2021-06-29",14.5,14.59,14.13,14.26,1389900.0],["2021-06-30",14.19,14.71,13.95,14.48,1914500.0],["2021-07-01",14.55,14.6,13.95,14.25,2898900.0],["2021-07-02",14.26,14.26,12.25,12.75,8391300.0],["2021-07-06",12.77,12.89,12.17,12.59,2935300.0],["2021-07-07",12.59,12.79,12.08,12.27,3221400.0],["2021-07-08",11.82,12.795,11.76,12.67,2526000.0],["2021-07-09",12.8,13.0,12.53,12.8,2022700.0],["2021-07-12",12.89,12.92,12.37,12.48,1013200.0],["2021-07-13",12.39,12.45,11.68,11.7,2057800.0],["2021-07-14",11.74,11.77,10.67,10.87,3339800.0],["2021-07-15",10.85,11.37,10.47,10.72,3563300.0],["2021-07-16",10.91,11.01,10.35,10.48,3896700.0],["2021-07-19",10.19,10.96,10.07,10.68,2958400.0],["2021-07-20",10.69,10.97,10.518,10.8,1487400.0],["2021-07-21",10.84,11.35,10.81,11.31,1177700.0],["2021-07-22",11.35,11.47,10.98,10.99,1076700.0],["2021-07-23",10.98,11.043,10.46,10.62,1140700.0],["2021-07-26",10.64,11.103,10.52,10.98,1234700.0],["2021-07-27",10.975,10.98,10.66,10.91,1270700.0],["2021-07-28",11.0,11.1,10.67,11.0,1503000.0],["2021-07-29",11.02,11.19,10.8,11.0,810200.0],["2021-07-30",10.94,11.17,10.66,10.74,896400.0],["2021-08-02",10.74,10.845,10.42,10.71,1170800.0],["2021-08-03",10.62,10.635,10.175,10.38,1445000.0],["2021-08-04",10.16,10.31,9.93,10.17,2002000.0],["2021-08-05",10.17,10.57,10.0,10.57,1380100.0],["2021-08-06",10.55,10.6,10.0,10.44,2145300.0],["2021-08-09",10.7,12.16,10.66,11.7,5069000.0],["2021-08-10",11.61,11.73,11.3,11.44,1659900.0],["2021-08-11",11.45,11.56,11.13,11.48,1748200.0],["2021-08-12",11.66,11.66,11.353,11.59,1273300.0],["2021-08-13",11.45,11.565,10.625,10.72,1791100.0],["2021-08-16",10.65,10.65,10.11,10.18,2036500.0],["2021-08-17",10.22,10.22,9.72,9.86,2524100.0],["2021-08-18",9.9,10.545,9.66,10.32,2086300.0],["2021-08-19",10.21,10.38,9.91,10.05,1817800.0],["2021-08-20",9.99,10.42,9.97,10.17,1059400.0],["2021-08-23",10.39,11.55,10.35,11.46,3687000.0],["2021-08-24",11.38,11.99,11.32,11.84,3188800.0],["2021-08-25",11.72,12.175,11.61,11.94,2009500.0],["2021-08-26",12.0,12.34,11.62,11.65,1786000.0],["2021-08-27",11.69,12.44,11.68,12.27,3031000.0],["2021-08-30",12.22,12.38,11.75,12.02,1884400.0],["2021-08-31",12.1,12.505,11.87,12.36,2417100.0],["2021-09-01",12.45,12.74,12.35,12.57,1846000.0],["2021-09-02",12.7,13.063,12.62,12.96,2378300.0],["2021-09-03",13.0,13.115,12.715,13.01,2083800.0],["2021-09-07",13.2,13.56,12.92,13.25,2648900.0],["2021-09-08",13.16,13.28,12.52,12.52,3245800.0],["2021-09-09",12.42,13.06,12.28,12.55,1999000.0],["2021-09-10",12.54,13.13,12.46,12.75,2236700.0],["2021-09-13",12.71,12.965,12.5,12.6,2218300.0],["2021-09-14",12.51,13.02,12.26,12.37,4397300.0],["2021-09-15",12.31,12.79,12.21,12.62,2014900.0],["2021-09-16",12.73,13.07,12.65,12.95,1894400.0],["2021-09-17",12.9,13.175,12.53,12.54,21166100.0],["2021-09-20",12.08,12.29,11.07,11.39,3776500.0],["2021-09-21",11.49,11.55,11.085,11.28,1636800.0],["2021-09-22",11.33,11.52,11.17,11.39,1364500.0],["2021-09-23",11.51,12.02,11.386,11.93,1507500.0],["2021-09-24",11.77,11.915,11.42,11.44,1170500.0],["2021-09-27",11.4,11.595,11.235,11.53,1445900.0],["2021-09-28",11.42,11.46,10.7,10.77,2695700.0],["2021-09-29",10.85,10.87,10.1,10.2,2040600.0],["2021-09-30",10.25,10.49,10.05,10.44,2265000.0],["2021-10-01",10.5,11.13,10.35,11.05,1705800.0],["2021-10-04",10.9,10.97,10.425,10.53,1661500.0],["2021-10-05",10.6,10.885,10.49,10.84,1374400.0],["2021-10-06",10.55,11.02,10.51,10.71,959100.0],["2021-10-07",10.855,11.11,10.74,10.88,895700.0],["2021-10-08",10.94,11.11,10.68,10.71,786400.0],["2021-10-11",10.68,10.86,10.6,10.67,742000.0],["2021-10-12",10.7,10.91,10.645,10.77,864600.0],["2021-10-13",10.89,10.99,10.73,10.91,969900.0],["2021-10-14",11.08,11.36,11.04,11.22,1161000.0],["2021-10-15",11.53,11.53,10.64,10.64,1337200.0],["2021-10-18",10.51,10.6,10.05,10.13,2187100.0],["2021-10-19",10.15,10.48,9.921,10.46,2360100.0],["2021-10-20",10.47,10.76,10.23,10.37,1402100.0],["2021-10-21",10.37,10.67,10.3,10.64,1210700.0],["2021-10-22",10.55,10.55,10.25,10.36,942500.0],["2021-10-25",10.3,10.79,10.2,10.73,1089800.0],["2021-10-26",10.72,10.76,10.24,10.25,1105500.0],["2021-10-27",10.21,10.38,10.05,10.1,1326100.0],["2021-10-28",10.15,10.485,10.02,10.22,1572600.0],["2021-10-29",10.39,10.49,10.12,10.32,2534000.0],["2021-11-01",10.34,10.88,10.206,10.6,1612300.0],["2021-11-02",10.58,10.58,10.185,10.48,1134600.0],["2021-11-03",10.45,10.71,10.343,10.65,1377000.0],["2021-11-04",10.7,10.99,10.445,10.46,1090100.0],["2021-11-05",10.5,10.84,10.33,10.43,1305400.0],["2021-11-08",10.42,10.5,10.17,10.21,1395900.0],["2021-11-09",10.19,10.24,9.71,9.74,2455800.0],["2021-11-10",9.74,9.82,9.32,9.33,2307900.0],["2021-11-11",9.37,9.375,9.095,9.11,2312700.0],["2021-11-12",9.16,9.18,8.59,8.6,5145900.0],["2021-11-15",7.625,7.65,6.75,7.52,12048700.0],["2021-11-16",7.7,8.95,7.42,8.66,11254100.0],["2021-11-17",8.895,9.28,8.49,9.0,5639800.0],["2021-11-18",9.06,9.07,8.285,8.35,4297000.0],["2021-11-19",8.39,8.55,7.97,8.0,2494500.0],["2021-11-22",8.0,8.073,7.69,7.75,4398900.0],["2021-11-23",7.76,7.805,7.49,7.6,3987800.0],["2021-11-24",7.51,7.9,7.34,7.86,3458500.0],["2021-11-26",7.62,7.74,7.515,7.52,1701000.0],["2021-11-29",7.6,7.66,7.08,7.11,3729300.0],["2021-11-30",7.03,7.3,6.9,7.05,3751100.0],["2021-12-01",7.15,7.24,6.73,6.81,3033900.0],["2021-12-02",6.81,7.07,6.78,6.92,2418600.0],["2021-12-03",7.0,7.0,6.25,6.4,5851200.0],["2021-12-06",6.45,6.74,6.01,6.64,6357300.0],["2021-12-07",6.89,7.655,6.86,7.47,4142300.0],["2021-12-08",7.66,7.81,7.3,7.72,4119300.0],["2021-12-09",7.75,7.84,7.35,7.4,3147100.0],["2021-12-10",7.53,7.63,7.06,7.1,2472800.0],["2021-12-13",7.3,7.4,6.89,7.09,2632500.0],["2021-12-14",7.0,7.08,6.77,6.82,2229600.0],["2021-12-15",6.86,7.12,6.62,7.11,2737200.0],["2021-12-16",7.24,7.25,6.66,6.87,2794000.0],["2021-12-17",6.8,7.28,6.52,7.28,12614200.0],["2021-12-20",7.03,7.22,6.78,7.09,3934100.0],["2021-12-21",7.21,7.38,7.085,7.33,1961600.0],["2021-12-22",7.3,7.32,7.08,7.14,1682200.0],["2021-12-23",7.11,7.46,7.04,7.39,1971000.0],["2021-12-27",7.39,7.42,6.86,6.94,2533000.0],["2021-12-28",6.94,7.11,6.79,6.95,2691500.0],["2021-12-29",6.97,6.98,6.32,6.39,3159900.0],["2021-12-30",6.31,6.88,6.31,6.76,3599400.0],["2021-12-31",6.72,7.099,6.68,6.69,2953500.0],["2022-01-03",6.73,6.96,6.61,6.85,2251800.0],["2022-01-04",6.93,6.93,6.435,6.68,2587600.0],["2022-01-05",6.79,7.27,6.755,6.82,4807500.0],["2022-01-06",6.82,6.88,6.285,6.34,4102600.0],["2022-01-07",6.35,6.44,5.96,6.07,3951200.0],["2022-01-10",6.03,6.33,5.765,6.32,4295600.0],["2022-01-11",6.83,7.66,6.74,7.55,8639500.0],["2022-01-12",7.57,7.575,7.1,7.11,3850700.0],["2022-01-13",7.14,7.18,6.79,6.8,1899300.0],["2022-01-14",6.7,7.14,6.625,6.76,2688600.0],["2022-01-18",6.64,6.7,6.295,6.39,2316500.0],["2022-01-19",6.41,6.63,6.17,6.22,2500400.0],["2022-01-20",6.34,6.62,6.05,6.07,2521700.0],["2022-01-21",5.97,6.13,5.79,5.81,3349900.0],["2022-01-24",5.64,5.88,5.15,5.84,5231300.0],["2022-01-25",5.75,5.815,5.5,5.61,2278900.0],["2022-01-26",5.73,5.86,5.29,5.33,2365600.0],["2022-01-27",5.42,5.45,5.02,5.07,3210300.0],["2022-01-28",5.08,5.25,4.84,5.2,3213600.0],["2022-01-31",5.23,5.82,5.23,5.8,3071800.0],["2022-02-01",5.93,6.07,5.69,6.06,2559000.0],["2022-02-02",6.12,6.125,5.67,5.83,2107300.0],["2022-02-03",5.56,5.87,5.55,5.68,1641900.0],["2022-02-04",5.68,5.814,5.535,5.76,1726000.0],["2022-02-07",5.61,5.99,5.58,5.84,1590800.0],["2022-02-08",5.85,6.09,5.73,5.99,1628800.0],["2022-02-09",6.02,6.21,6.01,6.19,1309800.0],["2022-02-10",6.0,6.4,5.96,6.05,1915800.0],["2022-02-11",6.05,6.121,5.639,5.74,1701300.0],["2022-02-14",5.71,5.91,5.56,5.62,1426700.0],["2022-02-15",5.75,6.02,5.75,6.0,1345500.0],["2022-02-16",5.94,6.145,5.75,6.07,1787400.0],["2022-02-17",6.0,6.02,5.67,5.71,1352300.0],["2022-02-18",5.62,5.68,5.173,5.23,2787600.0],["2022-02-22",5.0,5.315,5.0,5.16,2783300.0],["2022-02-23",5.18,5.25,4.96,5.03,2410700.0],["2022-02-24",4.77,5.71,4.67,5.64,5596100.0],["2022-02-25",5.76,5.83,5.53,5.71,3676300.0],["2022-02-28",5.655,6.19,5.11,5.15,5994200.0],["2022-03-01",5.14,5.145,4.86,4.89,4534800.0],["2022-03-02",4.91,4.92,4.47,4.48,4074700.0],["2022-03-03",4.51,4.54,4.095,4.13,4778700.0],["2022-03-04",4.06,4.292,4.025,4.05,2591000.0],["2022-03-07",4.02,4.18,3.91,4.02,3061500.0],["2022-03-08",4.02,4.31,3.94,4.1,2729200.0],["2022-03-09",4.23,4.6,4.19,4.43,2655600.0],["2022-03-10",4.31,4.36,4.191,4.29,1326400.0],["2022-03-11",4.29,4.29,4.025,4.04,1733500.0],["2022-03-14",4.05,4.125,3.66,3.74,4467800.0],["2022-03-15",4.04,4.7,4.04,4.5,9375000.0],["2022-03-16",4.8,5.27,4.77,5.07,6536600.0],["2022-03-17",5.04,5.39,4.82,5.39,3363800.0],["2022-03-18",5.36,5.63,5.18,5.43,4719200.0],["2022-03-21",5.43,5.5,5.05,5.16,2608200.0],["2022-03-22",5.13,5.26,5.07,5.1,1852000.0],["2022-03-23",5.08,5.271,4.985,5.1,1558000.0],["2022-03-24",5.12,5.13,4.775,4.91,1656100.0],["2022-03-25",4.88,4.92,4.63,4.65,1480200.0],["2022-03-28",4.66,4.9,4.65,4.9,1624900.0],["2022-03-29",4.99,5.23,4.95,5.11,2010900.0],["2022-03-30",5.05,5.225,4.82,4.84,1573700.0],["2022-03-31",4.81,4.925,4.75,4.76,1287300.0],["2022-04-01",4.78,4.87,4.655,4.69,2072800.0],["2022-04-04",4.72,5.0,4.69,4.76,2008200.0],["2022-04-05",4.78,4.8,4.46,4.56,2029600.0],["2022-04-06",4.44,4.48,4.17,4.45,3373200.0],["2022-04-07",4.46,4.53,4.255,4.4,1497100.0],["2022-04-08",4.34,4.377,4.175,4.22,1324100.0],["2022-04-11",4.26,4.32,4.11,4.2,3028100.0],["2022-04-12",4.3,4.48,4.09,4.15,1898100.0],["2022-04-13",4.19,4.375,4.11,4.31,1630200.0],["2022-04-14",4.36,4.38,4.16,4.19,1279700.0],["2022-04-18",4.2,4.22,3.93,3.98,1960400.0],["2022-04-19",3.95,4.26,3.915,4.08,1509500.0],["2022-04-20",4.09,4.1,3.9,3.94,1773700.0],["2022-04-21",4.04,4.14,3.67,3.67,2362900.0],["2022-04-22",3.66,3.795,3.56,3.66,2395200.0],["2022-04-25",3.62,3.92,3.61,3.9,2469900.0],["2022-04-26",3.88,3.89,3.67,3.69,1481800.0],["2022-04-27",3.66,3.74,3.53,3.53,1951800.0],["2022-04-28",3.58,3.73,3.33,3.65,2831900.0],["2022-04-29",3.66,3.705,3.32,3.33,2250200.0],["2022-05-02",3.33,3.61,3.32,3.58,2596700.0],["2022-05-03",3.56,3.605,3.3,3.37,2251700.0],["2022-05-04",3.4,3.45,3.131,3.42,3822100.0],["2022-05-05",3.3,3.6,3.07,3.2,2742500.0],["2022-05-06",3.15,3.16,2.97,2.99,2639400.0],["2022-05-09",2.88,2.88,2.65,2.69,3375900.0],["2022-05-10",2.78,2.845,2.61,2.77,2014100.0],["2022-05-11",2.75,2.81,2.43,2.44,2702600.0],["2022-05-12",2.31,2.79,2.31,2.67,3337500.0],["2022-05-13",2.79,3.12,2.75,3.05,5660900.0],["2022-05-16",3.08,3.2,2.96,3.06,3301900.0],["2022-05-17",3.15,3.3,3.15,3.27,2335900.0],["2022-05-18",3.18,3.29,3.01,3.03,1937200.0],["2022-05-19",3.01,3.12,2.945,3.01,1721300.0],["2022-05-20",3.07,3.075,2.82,3.0,2312400.0],["2022-05-23",3.01,3.1,2.95,3.04,1455500.0],["2022-05-24",3.0,3.0,2.815,2.87,1686500.0],["2022-05-25",2.87,3.005,2.84,2.94,1513500.0],["2022-05-26",2.95,3.13,2.89,3.03,1805300.0],["2022-05-27",3.05,3.255,2.98,3.2,2132000.0],["2022-05-31",3.2,3.205,2.97,3.05,1931200.0],["2022-06-01",3.33,3.59,3.24,3.27,5376000.0],["2022-06-02",3.33,3.62,3.28,3.52,3096800.0],["2022-06-03",3.5,3.615,3.4,3.45,2079500.0],["2022-06-06",3.57,3.65,3.34,3.39,1850000.0],["2022-06-07",3.38,3.56,3.32,3.56,1449900.0],["2022-06-08",3.58,3.69,3.53,3.65,1940100.0],["2022-06-09",3.65,3.73,3.43,3.43,2252400.0],["2022-06-10",3.35,3.42,3.28,3.41,1776800.0],["2022-06-13",3.2,3.33,3.12,3.2,1936800.0],["2022-06-14",3.22,3.26,3.0,3.09,1678200.0],["2022-06-15",3.14,3.26,3.094,3.22,1745500.0],["2022-06-16",3.15,3.15,2.91,2.94,1652300.0],["2022-06-17",3.0,3.175,2.986,3.11,2388400.0],["2022-06-21",3.16,3.24,3.115,3.15,1547000.0],["2022-06-22",3.13,3.38,3.13,3.25,1701200.0],["2022-06-23",3.3,3.5,3.26,3.5,1862700.0],["2022-06-24",3.54,3.64,3.4,3.48,4975700.0],["2022-06-27",3.5,3.52,3.18,3.2,1604900.0],["2022-06-28",3.21,3.32,3.055,3.07,1804700.0],["2022-06-29",3.09,3.09,2.96,3.06,1141200.0],["2022-06-30",3.0,3.09,2.92,3.07,1852900.0],["2022-07-01",3.05,3.08,2.9,2.99,1226500.0],["2022-07-05",2.92,3.36,2.895,3.34,1932100.0],["2022-07-06",3.34,3.45,3.3,3.38,1847500.0],["2022-07-07",3.4,3.71,3.33,3.71,2537700.0],["2022-07-08",3.68,3.81,3.585,3.74,1542900.0],["2022-07-11",3.73,3.78,3.6,3.66,2320600.0],["2022-07-12",3.72,3.86,3.56,3.79,1920700.0],["2022-07-13",3.69,3.87,3.61,3.7,2163000.0],["2022-07-14",3.66,3.79,3.5,3.71,1381400.0],["2022-07-15",3.79,3.79,3.522,3.7,1435800.0],["2022-07-18",3.76,3.84,3.58,3.6,965500.0],["2022-07-19",3.73,4.085,3.71,4.06,2509700.0],["2022-07-20",4.15,4.51,4.11,4.41,3136900.0],["2022-07-21",4.42,4.58,4.35,4.53,2093700.0],["2022-07-22",4.55,4.59,4.19,4.24,1628900.0],["2022-07-25",4.4,4.4,4.005,4.08,1509100.0],["2022-07-26",4.06,4.19,3.95,4.11,1258900.0],["2022-07-27",4.16,4.29,4.11,4.28,1042300.0],["2022-07-28",4.3,4.43,4.08,4.42,1275300.0],["2022-07-29",4.42,4.49,4.27,4.34,1353100.0],["2022-08-01",4.34,4.53,4.28,4.44,1389100.0],["2022-08-02",4.47,4.87,4.45,4.86,2519500.0],["2022-08-03",5.05,5.785,4.97,5.66,4789400.0],["2022-08-04",5.72,5.995,5.71,5.92,2826200.0],["2022-08-05",5.83,6.69,5.67,6.58,5057300.0],["2022-08-08",6.62,6.68,5.75,5.93,4074400.0],["2022-08-09",5.92,6.11,5.77,5.86,1887500.0],["2022-08-10",6.0,6.73,5.84,6.69,3940900.0],["2022-08-11",6.73,8.72,6.6,8.61,13145300.0],["2022-08-12",8.35,8.65,7.45,8.65,6115000.0],["2022-08-15",8.31,8.56,8.06,8.5,3840800.0],["2022-08-16",8.43,8.43,7.695,7.88,3737100.0],["2022-08-17",7.77,7.77,6.72,6.76,3979300.0],["2022-08-18",6.71,6.76,6.0,6.37,3799000.0],["2022-08-19",6.23,6.27,5.5,5.58,3326700.0],["2022-08-22",5.36,5.54,5.07,5.21,3553700.0],["2022-08-23",5.26,5.6,5.11,5.41,2563500.0],["2022-08-24",5.42,6.02,5.39,5.74,2338200.0],["2022-08-25",5.78,6.165,5.67,6.1,2088500.0],["2022-08-26",6.09,6.097,5.575,5.65,2910700.0],["2022-08-29",5.53,5.73,5.5,5.65,2199600.0],["2022-08-30",5.74,5.83,5.43,5.55,2629600.0],["2022-08-31",5.81,6.345,5.79,6.23,4529700.0],["2022-09-01",6.2,6.25,5.56,5.92,3005800.0],["2022-09-02",6.02,6.156,5.7,5.81,1982200.0],["2022-09-06",5.81,5.95,5.58,5.78,2263000.0],["2022-09-07",5.75,6.15,5.63,6.13,2300000.0],["2022-09-08",6.0,6.41,5.99,6.28,2474500.0],["2022-09-09",6.42,6.69,6.4,6.46,2285800.0],["2022-09-12",6.48,6.77,6.39,6.58,2096300.0],["2022-09-13",6.27,6.36,6.07,6.16,2156100.0],["2022-09-14",6.2,6.2,5.71,5.94,2630800.0],["2022-09-15",5.96,6.16,5.84,6.03,2745500.0],["2022-09-16",5.87,5.89,5.55,5.65,3790600.0],["2022-09-19",5.63,5.69,5.375,5.53,3252400.0],["2022-09-20",5.47,5.63,5.38,5.4,2009000.0],["2022-09-21",5.4,5.49,5.19,5.21,2062600.0],["2022-09-22",5.18,5.24,4.9,4.99,2877100.0],["2022-09-23",4.82,4.92,4.64,4.8,2499500.0],["2022-09-26",4.74,4.93,4.58,4.6,1336300.0],["2022-09-27",4.73,4.785,4.57,4.7,1277500.0],["2022-09-28",4.7,4.94,4.68,4.86,1013500.0],["2022-09-29",4.74,4.8,4.6,4.75,1233200.0],["2022-09-30",4.77,5.01,4.685,4.7,1318800.0],["2022-10-03",4.79,4.79,4.53,4.54,2067100.0],["2022-10-04",4.72,5.295,4.71,5.27,3864900.0],["2022-10-05",5.11,5.29,4.9,4.91,2312400.0],["2022-10-06",4.85,5.19,4.82,5.0,1521600.0],["2022-10-07",4.84,4.911,4.64,4.66,1169200.0],["2022-10-10",4.66,4.7,4.445,4.52,1318400.0],["2022-10-11",4.48,4.6,4.27,4.47,1575500.0],["2022-10-12",4.5,4.52,4.26,4.48,1288200.0],["2022-10-13",4.3,4.585,4.24,4.41,2334200.0],["2022-10-14",4.52,4.62,4.1,4.13,1550400.0],["2022-10-17",4.3,4.48,4.27,4.4,1869500.0],["2022-10-18",4.54,4.675,4.35,4.46,1562300.0],["2022-10-19",4.35,4.43,4.22,4.37,1129500.0],["2022-10-20",4.35,4.57,4.25,4.26,1521300.0],["2022-10-21",4.28,4.465,4.17,4.43,1358000.0],["2022-10-24",4.43,4.43,4.17,4.33,1104500.0],["2022-10-25",4.36,4.76,4.36,4.61,1774200.0],["2022-10-26",4.63,4.925,4.59,4.75,1177300.0],["2022-10-27",4.75,4.75,4.57,4.59,1156000.0],["2022-10-28",4.57,4.82,4.521,4.81,1140900.0],["2022-10-31",4.75,4.93,4.71,4.9,896600.0],["2022-11-01",4.99,5.02,4.89,5.0,1695100.0],["2022-11-02",4.98,5.13,4.79,4.79,2734900.0],["2022-11-03",4.075,4.35,3.75,3.94,4024600.0],["2022-11-04",4.01,4.039,3.565,3.68,3087300.0],["2022-11-07",3.73,3.945,3.72,3.76,2386300.0],["2022-11-08",3.76,3.835,3.58,3.7,3020500.0],["2022-11-09",3.63,3.65,3.363,3.38,2682000.0],["2022-11-10",3.63,3.79,3.61,3.71,3194000.0],["2022-11-11",3.71,3.88,3.62,3.78,5503900.0],["2022-11-14",3.73,3.8,3.46,3.46,1763400.0],["2022-11-15",3.6,3.828,3.535,3.7,2236100.0],["2022-11-16",3.64,3.64,3.32,3.34,1362800.0],["2022-11-17",3.27,3.45,3.22,3.33,1157800.0],["2022-11-18",3.4,3.4,3.22,3.23,1503000.0],["2022-11-21",3.21,3.21,3.06,3.14,1607100.0],["2022-11-22",3.15,3.15,3.02,3.06,1101400.0],["2022-11-23",3.06,3.18,3.01,3.09,1143400.0],["2022-11-25",3.16,3.16,3.015,3.05,512300.0],["2022-11-28",3.0,3.13,2.88,2.97,2036100.0],["2022-11-29",3.03,3.1,2.98,2.99,1620600.0],["2022-11-30",2.98,3.23,2.98,3.23,1545800.0],["2022-12-01",3.25,3.54,3.21,3.49,2821200.0],["2022-12-02",3.44,3.49,3.28,3.45,1434300.0],["2022-12-05",3.45,3.49,3.24,3.26,900700.0],["2022-12-06",3.27,3.28,3.06,3.08,1243600.0],["2022-12-07",3.02,3.02,2.765,2.8,3157200.0],["2022-12-08",2.81,2.87,2.675,2.81,1735000.0],["2022-12-09",2.78,2.825,2.71,2.71,1231900.0],["2022-12-12",2.72,2.75,2.585,2.67,2757600.0],["2022-12-13",2.87,2.98,2.6,2.6,2366300.0],["2022-12-14",2.59,2.71,2.45,2.51,6907400.0],["2022-12-15",2.47,2.51,2.38,2.46,2472000.0],["2022-12-16",2.44,2.48,2.37,2.48,4892000.0],["2022-12-19",2.46,2.48,2.26,2.27,2260300.0],["2022-12-20",2.25,2.3,2.17,2.21,2459600.0],["2022-12-21",2.41,2.665,2.31,2.49,5764600.0],["2022-12-22",2.5,2.52,2.38,2.45,2662300.0],["2022-12-23",2.45,2.47,2.34,2.36,1604700.0],["2022-12-27",2.455,2.455,2.23,2.24,2044800.0],["2022-12-28",2.24,2.315,2.22,2.27,2345000.0],["2022-12-29",2.28,2.43,2.271,2.41,2104600.0],["2022-12-30",2.38,2.505,2.36,2.46,1827400.0],["2023-01-03",2.56,2.639,2.33,2.34,1850800.0],["2023-01-04",2.39,2.44,2.33,2.41,1325200.0],["2023-01-05",2.41,2.44,2.26,2.28,1547000.0],["2023-01-06",2.28,2.32,2.18,2.23,2259400.0],["2023-01-09",2.31,2.37,2.245,2.28,1438500.0],["2023-01-10",2.29,2.33,2.25,2.32,1042400.0],["2023-01-11",2.33,2.36,2.265,2.32,1921300.0],["2023-01-12",2.35,2.42,2.244,2.4,2243300.0],["2023-01-13",2.39,2.45,2.35,2.43,1487300.0],["2023-01-17",2.43,2.6,2.375,2.53,3105500.0],["2023-01-18",2.61,2.74,2.54,2.57,2199900.0],["2023-01-19",2.53,2.585,2.46,2.54,1247400.0],["2023-01-20",2.55,2.68,2.485,2.67,1420000.0],["2023-01-23",2.71,2.87,2.63,2.84,2071100.0],["2023-01-24",2.9,2.97,2.72,2.83,1565900.0],["2023-01-25",2.78,2.79,2.6,2.72,2001600.0],["2023-01-26",2.8,2.85,2.66,2.72,948600.0],["2023-01-27",2.73,2.89,2.72,2.87,992900.0],["2023-01-30",2.85,2.87,2.73,2.76,1217000.0],["2023-01-31",2.75,2.8,2.685,2.75,1113800.0],["2023-02-01",2.75,2.89,2.67,2.86,1343800.0],["2023-02-02",2.94,3.22,2.94,3.14,3414000.0],["2023-02-03",3.11,3.17,2.97,2.98,2124900.0],["2023-02-06",2.98,3.005,2.72,2.75,2370500.0],["2023-02-07",2.75,2.94,2.701,2.92,2270600.0],["2023-02-08",2.9,3.055,2.785,2.8,1819500.0],["2023-02-09",2.87,2.895,2.52,2.55,1796800.0],["2023-02-10",2.52,2.535,2.43,2.44,2125700.0],["2023-02-13",2.44,2.459,2.33,2.39,1475800.0],["2023-02-14",2.35,2.48,2.32,2.45,1861300.0],["2023-02-15",2.48,2.52,2.43,2.51,2121100.0],["2023-02-16",2.45,2.54,2.44,2.47,1751100.0],["2023-02-17",2.47,2.48,2.372,2.43,1302300.0],["2023-02-21",2.39,2.429,2.23,2.24,1893400.0],["2023-02-22",2.25,2.34,2.235,2.28,1556700.0],["2023-02-23",2.32,2.34,2.21,2.28,1328900.0],["2023-02-24",2.25,2.26,2.15,2.2,1981100.0],["2023-02-27",2.24,2.28,2.2,2.22,1788800.0],["2023-02-28",2.27,2.57,2.266,2.46,2578900.0],["2023-03-01",2.41,2.46,2.23,2.24,1448100.0],["2023-03-02",2.22,2.31,2.18,2.29,1595200.0],["2023-03-03",2.32,2.44,2.28,2.41,1495800.0],["2023-03-06",2.41,2.43,2.19,2.21,2427500.0],["2023-03-07",2.22,2.25,2.14,2.15,1230900.0],["2023-03-08",2.16,2.16,2.03,2.06,1727800.0],["2023-03-09",2.05,2.075,1.93,1.96,1536900.0],["2023-03-10",1.98,2.01,1.855,1.92,2291700.0],["2023-03-13",1.87,2.01,1.82,1.99,1759800.0],["2023-03-14",2.06,2.08,1.935,1.98,1245100.0],["2023-03-15",1.95,1.97,1.86,1.91,1720100.0],["2023-03-16",1.92,1.99,1.84,1.97,1387200.0],["2023-03-17",1.95,1.99,1.9,1.98,3496600.0],["2023-03-20",1.95,1.97,1.86,1.89,1496700.0],["2023-03-21",1.92,2.07,1.91,2.03,1214400.0],["2023-03-22",2.03,2.04,1.92,1.92,1240900.0],["2023-03-23",1.92,1.99,1.913,1.94,1113600.0],["2023-03-24",1.93,1.96,1.89,1.96,763100.0],["2023-03-27",1.96,1.971,1.85,1.87,1150500.0],["2023-03-28",1.86,1.86,1.76,1.77,1480200.0],["2023-03-29",1.78,1.805,1.635,1.65,2431700.0],["2023-03-30",1.67,1.71,1.625,1.64,2076700.0],["2023-03-31",1.65,1.92,1.65,1.88,2615300.0],["2023-04-03",1.86,1.89,1.815,1.87,4989900.0],["2023-04-04",2.25,2.54,2.1,2.27,40668800.0],["2023-04-05",2.27,2.39,2.04,2.06,8503600.0],["2023-04-06",2.09,2.43,2.06,2.28,6449200.0],["2023-04-10",2.23,2.53,2.18,2.47,6671200.0],["2023-04-11",2.63,2.88,2.605,2.81,11233800.0],["2023-04-12",2.88,2.89,2.54,2.59,5839100.0],["2023-04-13",2.62,2.86,2.62,2.82,5272300.0],["2023-04-14",2.8,2.9,2.545,2.59,3549200.0],["2023-04-17",2.61,2.79,2.6,2.72,3153300.0],["2023-04-18",2.78,2.79,2.51,2.6,2678200.0],["2023-04-19",2.57,2.62,2.52,2.53,1659100.0],["2023-04-20",2.49,2.515,2.34,2.36,2522800.0],["2023-04-21",2.35,2.455,2.3,2.43,1626600.0],["2023-04-24",2.445,2.47,2.38,2.41,1521900.0],["2023-04-25",2.37,2.39,2.18,2.18,1816000.0],["2023-04-26",2.19,2.2,2.03,2.06,2210500.0],["2023-04-27",2.08,2.15,2.02,2.14,1598500.0],["2023-04-28",2.15,2.22,2.06,2.16,1406700.0],["2023-05-01",2.13,2.17,2.02,2.06,1704300.0],["2023-05-02",2.05,2.055,1.88,1.91,2526600.0],["2023-05-03",1.95,2.14,1.91,2.06,2536100.0],["2023-05-04",2.04,2.07,1.98,2.05,1403500.0],["2023-05-05",2.11,2.175,2.063,2.15,1349700.0],["2023-05-08",2.19,2.21,2.09,2.11,1175100.0],["2023-05-09",2.08,2.12,2.045,2.12,1230100.0],["2023-05-10",2.15,2.23,2.07,2.23,3163900.0],["2023-05-11",2.35,2.35,1.78,1.8,6840900.0],["2023-05-12",1.82,1.94,1.8,1.81,1967000.0],["2023-05-15",1.82,1.97,1.75,1.95,2498400.0],["2023-05-16",1.95,1.95,1.82,1.86,1253600.0],["2023-05-17",1.86,1.98,1.771,1.96,1919800.0],["2023-05-18",1.95,1.95,1.88,1.92,1414500.0],["2023-05-19",1.99,2.0,1.89,1.92,901400.0],["2023-05-22",1.93,2.16,1.925,2.14,2422300.0],["2023-05-23",2.12,2.38,2.09,2.29,3491500.0],["2023-05-24",2.26,2.29,2.16,2.25,1810800.0],["2023-05-25",2.27,2.3,2.16,2.21,1867400.0],["2023-05-26",2.2,2.33,2.185,2.32,1502700.0],["2023-05-30",2.35,2.39,2.25,2.38,1922400.0],["2023-05-31",2.38,2.44,2.27,2.44,2717800.0],["2023-06-01",2.42,2.42,2.25,2.38,1903800.0],["2023-06-02",2.44,2.48,2.32,2.4,2147000.0],["2023-06-05",2.4,2.48,2.285,2.29,2192400.0],["2023-06-06",2.27,2.31,2.18,2.21,2323000.0],["2023-06-07",2.23,2.385,2.22,2.24,2283600.0],["2023-06-08",2.26,2.3,2.15,2.25,1471800.0],["2023-06-09",2.26,2.28,2.16,2.17,968600.0],["2023-06-12",2.18,2.255,2.09,2.21,1593400.0],["2023-06-13",2.22,2.5,2.19,2.42,3556400.0],["2023-06-14",2.42,2.432,2.2,2.25,2308100.0],["2023-06-15",2.24,2.36,2.21,2.35,1401500.0],["2023-06-16",2.39,2.39,2.31,2.34,3077300.0],["2023-06-20",2.31,2.33,2.205,2.28,1114900.0],["2023-06-21",2.25,2.27,2.16,2.24,1248300.0],["2023-06-22",2.21,2.22,2.09,2.13,1381000.0],["2023-06-23",2.12,2.145,2.065,2.1,2317800.0],["2023-06-26",2.1,2.1,2.01,2.02,1237000.0],["2023-06-27",2.02,2.11,1.97,2.09,1347700.0],["2023-06-28",2.09,2.28,2.042,2.27,1783200.0],["2023-06-29",2.27,2.38,2.265,2.31,1504800.0],["2023-06-30",2.33,2.39,2.29,2.3,1062500.0],["2023-07-03",2.31,2.37,2.3,2.37,528000.0],["2023-07-05",2.37,2.37,2.15,2.17,1775100.0],["2023-07-06",2.15,2.15,2.025,2.04,2053400.0],["2023-07-07",2.06,2.14,2.03,2.11,1338700.0],["2023-07-10",2.11,2.305,2.091,2.26,1831700.0],["2023-07-11",2.27,2.28,2.19,2.23,1502400.0],["2023-07-12",2.3,2.37,2.253,2.3,2078400.0],["2023-07-13",2.29,2.4,2.24,2.37,2323300.0],["2023-07-14",2.41,2.555,2.3,2.32,2774300.0],["2023-07-17",2.34,2.41,2.23,2.39,1253600.0],["2023-07-18",2.4,2.64,2.4,2.53,3067300.0],["2023-07-19",2.53,2.71,2.53,2.63,2560000.0],["2023-07-20",2.63,2.63,2.415,2.44,1579000.0],["2023-07-21",2.48,2.49,2.33,2.42,1165300.0],["2023-07-24",2.42,2.48,2.34,2.37,891100.0],["2023-07-25",2.37,2.39,2.31,2.32,797200.0],["2023-07-26",2.3,2.45,2.26,2.44,1366800.0],["2023-07-27",2.48,2.48,2.22,2.24,1665300.0],["2023-07-28",2.27,2.4,2.27,2.39,1341900.0],["2023-07-31",2.4,2.58,2.38,2.57,1529400.0],["2023-08-01",2.56,2.59,2.47,2.56,1481000.0],["2023-08-02",2.52,2.53,2.3,2.35,1588800.0],["2023-08-03",2.3,2.52,2.22,2.45,1731600.0],["2023-08-04",2.39,2.39,2.19,2.24,1987800.0],["2023-08-07",2.25,2.25,1.97,2.01,4034400.0],["2023-08-08",2.0,2.018,1.99,2.0,1016600.0],["2023-08-09",2.0,2.0,1.85,1.93,3080700.0],["2023-08-10",1.95,2.05,1.9,1.91,1843200.0],["2023-08-11",1.92,1.945,1.87,1.92,1441300.0],["2023-08-14",1.92,1.98,1.89,1.95,1617500.0],["2023-08-15",1.92,1.95,1.87,1.9,1517000.0],["2023-08-16",1.88,1.9,1.83,1.84,2006600.0],["2023-08-17",1.85,1.85,1.76,1.78,1791700.0],["2023-08-18",1.755,1.82,1.75,1.81,1381700.0],["2023-08-21",1.86,1.87,1.775,1.8,1414200.0],["2023-08-22",1.81,1.865,1.78,1.83,1330800.0],["2023-08-23",1.85,1.87,1.76,1.76,1027300.0],["2023-08-24",1.76,1.76,1.67,1.71,1775400.0],["2023-08-25",1.7,1.765,1.62,1.75,1861400.0],["2023-08-28",1.73,1.77,1.655,1.67,1268500.0],["2023-08-29",1.66,1.875,1.62,1.8,2154100.0],["2023-08-30",1.79,1.823,1.76,1.8,959900.0],["2023-08-31",1.81,1.87,1.77,1.77,989100.0],["2023-09-01",1.8,2.04,1.8,1.86,2004300.0],["2023-09-05",1.86,1.93,1.815,1.89,1482600.0],["2023-09-06",1.9,1.91,1.8,1.9,1164100.0],["2023-09-07",1.86,1.89,1.71,1.88,1350100.0],["2023-09-08",1.86,1.87,1.79,1.87,887800.0],["2023-09-11",1.82,1.845,1.68,1.82,1744200.0],["2023-09-12",1.77,1.84,1.75,1.83,1107000.0],["2023-09-13",1.8,1.83,1.715,1.74,2057600.0],["2023-09-14",1.74,1.77,1.62,1.64,2981600.0],["2023-09-15",1.64,1.84,1.61,1.7,9589800.0],["2023-09-18",1.69,1.69,1.51,1.51,2988500.0],["2023-09-19",1.51,1.52,1.33,1.39,4048500.0],["2023-09-20",1.35,1.35,1.15,1.16,6569600.0],["2023-09-21",1.13,1.381,1.13,1.22,5401300.0],["2023-09-22",1.24,1.25,1.16,1.2,2184100.0],["2023-09-25",1.15,1.23,1.14,1.16,2182900.0],["2023-09-26",1.17,1.28,1.16,1.17,2192800.0],["2023-09-27",1.19,1.22,1.11,1.16,1883400.0],["2023-09-28",1.18,1.23,1.12,1.21,1401500.0],["2023-09-29",1.24,1.25,1.16,1.18,1348800.0],["2023-10-02",1.17,1.18,1.1,1.12,1723600.0],["2023-10-03",1.12,1.12,1.05,1.05,1285000.0],["2023-10-04",1.07,1.1,1.02,1.09,1313600.0],["2023-10-05",1.07,1.18,1.07,1.17,1544000.0],["2023-10-06",1.15,1.175,1.1,1.1,1116000.0],["2023-10-09",1.07,1.081,1.02,1.03,1295000.0],["2023-10-10",1.03,1.12,1.0,1.09,3293000.0],["2023-10-11",1.09,1.1,1.0,1.03,1718100.0],["2023-10-12",1.03,1.04,0.85,0.887,5576600.0],["2023-10-13",0.886,0.945,0.86,0.94,4487400.0],["2023-10-16",0.892,0.91,0.802,0.817,3137500.0],["2023-10-17",0.81,0.945,0.8,0.89,6674900.0],["2023-10-18",0.87,0.88,0.81,0.814,1089900.0],["2023-10-19",0.81,0.84,0.772,0.799,1312000.0],["2023-10-20",0.8,0.843,0.799,0.841,1374700.0],["2023-10-23",0.815,0.848,0.8,0.824,1520500.0],["2023-10-24",0.835,0.969,0.825,0.954,2287200.0],["2023-10-25",0.92,0.965,0.871,0.897,1263800.0],["2023-10-26",0.905,0.923,0.81,0.827,1037800.0],["2023-10-27",0.815,0.838,0.78,0.786,1223800.0],["2023-10-30",0.788,0.827,0.761,0.811,1237300.0],["2023-10-31",0.81,0.86,0.78,0.847,898000.0],["2023-11-01",0.87,0.87,0.782,0.812,1430000.0],["2023-11-02",0.834,0.99,0.8,0.969,2423000.0],["2023-11-03",1.0,1.19,0.985,1.12,2623800.0],["2023-11-06",1.14,1.19,1.02,1.05,1938300.0],["2023-11-07",1.04,1.11,1.01,1.05,774500.0],["2023-11-08",1.03,1.04,0.83,0.864,3670300.0],["2023-11-09",0.887,1.099,0.88,1.08,2731200.0],["2023-11-10",1.125,1.15,0.967,1.07,2832700.0],["2023-11-13",1.0,1.14,1.0,1.11,912000.0],["2023-11-14",1.14,1.27,1.1,1.22,2459100.0],["2023-11-15",1.2,1.32,1.2,1.21,1876400.0],["2023-11-16",1.21,1.21,1.08,1.11,1217800.0],["2023-11-17",1.14,1.17,1.11,1.17,1020700.0],["2023-11-20",1.13,1.16,1.05,1.07,1496900.0],["2023-11-21",1.1,1.1,1.0,1.01,1168600.0],["2023-11-22",1.01,1.07,0.99,1.02,810300.0],["2023-11-24",1.02,1.025,0.995,1.0,607800.0],["2023-11-27",1.0,1.04,0.977,1.03,1653300.0],["2023-11-28",1.0,1.05,0.98,0.995,877600.0],["2023-11-29",1.0,1.08,0.981,0.99,1256000.0],["2023-11-30",1.0,1.02,0.951,0.952,3276100.0],["2023-12-01",0.952,1.01,0.94,1.0,1074700.0],["2023-12-04",1.0,1.06,0.995,1.04,1132300.0],["2023-12-05",1.04,1.05,0.93,0.95,1856300.0],["2023-12-06",0.96,1.02,0.96,0.97,1987400.0],["2023-12-07",0.96,0.96,0.9,0.919,1660700.0],["2023-12-08",0.91,0.951,0.905,0.944,792400.0],["2023-12-11",0.939,0.944,0.887,0.901,1361300.0],["2023-12-12",0.9,0.915,0.852,0.863,1714200.0],["2023-12-13",0.862,0.91,0.81,0.891,2977600.0],["2023-12-14",0.9,1.02,0.9,0.974,3824700.0],["2023-12-15",0.99,0.99,0.91,0.937,5614900.0],["2023-12-18",0.95,0.955,0.905,0.92,1738000.0],["2023-12-19",0.93,1.09,0.91,1.05,3417200.0],["2023-12-20",1.05,1.12,0.96,0.987,2441700.0],["2023-12-21",1.02,1.05,0.97,1.03,1609000.0],["2023-12-22",1.04,1.07,1.0,1.06,1174300.0],["2023-12-26",1.02,1.08,1.02,1.06,1372500.0],["2023-12-27",1.07,1.09,1.03,1.06,1293800.0],["2023-12-28",1.04,1.2,1.03,1.19,3027200.0],["2023-12-29",1.19,1.22,1.06,1.08,2648500.0],["2024-01-02",1.08,1.14,1.05,1.06,1387700.0],["2024-01-03",1.04,1.06,1.0,1.02,1633300.0],["2024-01-04",1.0,1.06,1.0,1.02,805400.0],["2024-01-05",1.03,1.05,0.997,1.01,825200.0],["2024-01-08",1.085,1.315,1.05,1.22,6253200.0],["2024-01-09",1.2,1.22,1.14,1.17,1822000.0],["2024-01-10",1.14,1.18,1.1,1.14,1564500.0],["2024-01-11",1.15,1.159,1.08,1.09,1902800.0],["2024-01-12",1.12,1.29,1.1,1.11,3428700.0],["2024-01-16",1.18,1.18,1.02,1.04,2128700.0],["2024-01-17",1.01,1.07,1.0,1.04,1615200.0],["2024-01-18",1.05,1.1,1.03,1.06,953100.0],["2024-01-19",1.07,1.075,1.02,1.06,937600.0],["2024-01-22",1.06,1.13,1.06,1.09,1106100.0],["2024-01-23",1.11,1.11,1.03,1.04,963800.0],["2024-01-24",1.05,1.07,0.97,0.989,2074300.0],["2024-01-25",1.0,1.03,0.975,1.01,1024300.0],["2024-01-26",1.03,1.045,0.985,0.994,771100.0],["2024-01-29",0.99,1.08,0.982,1.07,1226600.0],["2024-01-30",1.06,1.06,0.98,0.983,1135600.0],["2024-01-31",0.98,0.99,0.9,0.901,1398300.0],["2024-02-01",0.92,0.925,0.875,0.878,1478000.0],["2024-02-02",0.899,0.914,0.86,0.9,1267900.0],["2024-02-05",0.884,0.95,0.851,0.877,1403200.0],["2024-02-06",0.91,0.936,0.862,0.914,937700.0],["2024-02-07",0.91,0.954,0.9,0.918,1160900.0],["2024-02-08",0.94,0.97,0.93,0.954,1081500.0],["2024-02-09",0.95,0.97,0.94,0.95,685900.0],["2024-02-12",0.95,1.04,0.947,1.02,1429100.0],["2024-02-13",0.97,0.999,0.948,0.958,2115500.0],["2024-02-14",0.96,1.06,0.96,1.02,1422200.0],["2024-02-15",1.02,1.14,1.014,1.13,1554800.0],["2024-02-16",1.13,1.13,1.045,1.06,1675700.0],["2024-02-20",1.09,1.09,1.0,1.01,1377800.0],["2024-02-21",1.0,1.03,0.952,1.01,1390500.0],["2024-02-22",1.03,1.04,0.978,0.985,1267800.0],["2024-02-23",0.99,1.06,0.975,1.02,1180900.0],["2024-02-26",1.15,1.47,1.11,1.33,10653800.0],["2024-02-27",1.53,1.639,1.35,1.5,6249500.0],["2024-02-28",1.505,1.59,1.44,1.48,3619000.0],["2024-02-29",1.12,1.27,1.01,1.19,4522200.0],["2024-03-01",1.19,1.395,1.15,1.3,2725000.0],["2024-03-04",1.32,1.35,1.17,1.23,1805300.0],["2024-03-05",1.19,1.225,1.12,1.14,1511600.0],["2024-03-06",1.15,1.17,1.09,1.12,2145000.0],["2024-03-07",1.1,1.31,1.1,1.28,2466300.0],["2024-03-08",1.3,1.34,1.17,1.18,2605300.0],["2024-03-11",1.18,1.22,1.09,1.11,1702500.0],["2024-03-12",1.14,1.14,1.02,1.04,1797500.0],["2024-03-13",1.05,1.12,1.04,1.09,1201600.0],["2024-03-14",1.09,1.09,1.02,1.07,1626300.0],["2024-03-15",1.04,1.09,1.04,1.07,1299200.0],["2024-03-18",1.06,1.1,1.05,1.08,695200.0],["2024-03-19",1.08,1.11,1.05,1.08,1256200.0],["2024-03-20",1.1,1.13,1.06,1.13,1096500.0],["2024-03-21",1.13,1.15,1.05,1.06,1435900.0],["2024-03-22",1.06,1.06,1.0,1.02,1418700.0],["2024-03-25",1.02,1.065,1.0,1.04,1187300.0],["2024-03-26",1.05,1.05,1.0,1.0,1107500.0],["2024-03-27",1.01,1.07,1.01,1.06,1176500.0],["2024-03-28",1.06,1.08,1.05,1.08,829800.0],["2024-04-01",1.07,1.08,1.0,1.04,1458100.0],["2024-04-02",1.01,1.025,0.98,1.01,1582100.0],["2024-04-03",1.02,1.06,0.981,1.04,898700.0],["2024-04-04",1.04,1.07,0.982,0.998,867400.0],["2024-04-05",1.0,1.02,0.993,1.02,703100.0],["2024-04-08",1.02,1.04,0.992,1.01,1109500.0],["2024-04-09",1.01,1.03,0.99,1.02,773300.0],["2024-04-10",0.99,1.0,0.95,0.965,1505500.0],["2024-04-11",0.98,0.98,0.92,0.946,1007100.0],["2024-04-12",0.95,0.961,0.883,0.889,1400700.0],["2024-04-15",0.89,0.955,0.86,0.937,1650000.0],["2024-04-16",0.922,0.93,0.87,0.9,646200.0],["2024-04-17",0.896,0.9,0.816,0.819,1434800.0],["2024-04-18",0.85,0.85,0.81,0.82,1428100.0],["2024-04-19",0.814,0.85,0.75,0.765,2092600.0],["2024-04-22",0.772,0.78,0.72,0.721,1969400.0],["2024-04-23",0.735,0.798,0.72,0.742,1627400.0],["2024-04-24",0.75,0.766,0.7,0.707,1870300.0],["2024-04-25",0.72,0.72,0.674,0.705,1160800.0],["2024-04-26",0.72,0.782,0.71,0.779,1708400.0],["2024-04-29",0.8,0.869,0.789,0.81,1196700.0],["2024-04-30",0.78,0.809,0.765,0.776,960600.0],["2024-05-01",0.788,0.844,0.773,0.787,1540600.0],["2024-05-02",0.898,0.97,0.862,0.922,4412400.0],["2024-05-03",0.946,1.05,0.91,0.943,5072500.0],["2024-05-06",0.94,1.035,0.928,0.97,1936300.0],["2024-05-07",0.979,1.02,0.93,1.01,1728000.0],["2024-05-08",0.99,0.998,0.93,0.967,1751000.0],["2024-05-09",0.952,0.987,0.92,0.975,1125600.0],["2024-05-10",0.965,1.03,0.94,1.02,1193100.0],["2024-05-13",1.04,1.04,0.95,0.955,1709900.0],["2024-05-14",0.985,1.07,0.97,0.983,1581200.0],["2024-05-15",1.01,1.05,1.01,1.04,1052700.0],["2024-05-16",1.03,1.03,0.986,1.01,1083700.0],["2024-05-17",0.978,1.04,0.951,1.03,1742900.0],["2024-05-20",0.99,1.045,0.98,1.04,1094800.0],["2024-05-21",1.02,1.09,1.01,1.08,1635700.0],["2024-05-22",1.06,1.07,1.03,1.04,1267900.0],["2024-05-23",1.04,1.06,0.98,1.03,1219200.0],["2024-05-24",1.0,1.035,0.99,1.01,985900.0],["2024-05-28",0.98,1.05,0.98,1.03,1097700.0],["2024-05-29",1.01,1.02,0.98,1.0,1095700.0],["2024-05-30",1.0,1.05,0.99,1.0,845800.0],["2024-05-31",1.01,1.04,0.98,0.995,1173800.0],["2024-06-03",0.98,0.99,0.92,0.97,1889200.0],["2024-06-04",0.937,0.95,0.91,0.925,1308000.0],["2024-06-05",0.921,0.96,0.883,0.956,1035600.0],["2024-06-06",0.96,0.97,0.936,0.948,784000.0],["2024-06-07",0.916,0.942,0.87,0.896,1123200.0],["2024-06-10",0.876,0.96,0.871,0.95,1155000.0],["2024-06-11",0.935,0.954,0.922,0.934,866800.0],["2024-06-12",0.94,1.0,0.923,0.968,1212200.0],["2024-06-13",0.948,0.954,0.92,0.922,747300.0],["2024-06-14",0.908,0.92,0.89,0.908,752700.0],["2024-06-17",0.91,0.915,0.834,0.91,1411800.0],["2024-06-18",0.886,0.909,0.87,0.876,1246900.0],["2024-06-20",0.88,0.96,0.87,0.938,1513900.0],["2024-06-21",0.936,0.95,0.921,0.928,1458100.0],["2024-06-24",0.9,0.948,0.9,0.937,1094800.0],["2024-06-25",0.95,0.95,0.915,0.936,1243700.0],["2024-06-26",0.921,0.99,0.912,0.964,1676200.0],["2024-06-27",0.939,0.95,0.87,0.87,1757600.0],["2024-06-28",0.929,0.929,0.82,0.841,21435400.0],["2024-07-01",0.898,0.898,0.845,0.867,1601500.0],["2024-07-02",0.869,0.944,0.86,0.94,2608900.0],["2024-07-03",0.914,0.993,0.914,0.993,2529500.0],["2024-07-05",0.98,1.01,0.96,0.986,2239500.0],["2024-07-08",0.961,1.02,0.961,1.01,1452800.0],["2024-07-09",1.0,1.06,0.98,1.05,2526900.0],["2024-07-10",1.04,1.05,0.95,0.966,2255500.0],["2024-07-11",0.983,1.16,0.983,1.16,4073300.0],["2024-07-12",1.16,1.23,1.112,1.17,1981900.0],["2024-07-15",1.15,1.23,1.14,1.19,1382300.0],["2024-07-16",1.24,1.35,1.21,1.28,2538500.0],["2024-07-17",1.28,1.28,1.16,1.2,1596100.0],["2024-07-18",1.2,1.27,1.14,1.18,1264200.0],["2024-07-19",1.16,1.17,1.07,1.07,1281100.0],["2024-07-22",1.11,1.15,1.085,1.14,995800.0],["2024-07-23",1.14,1.165,1.1,1.12,805800.0],["2024-07-24",1.11,1.16,1.06,1.08,741000.0],["2024-07-25",1.06,1.11,1.06,1.06,610100.0],["2024-07-26",1.09,1.1,1.045,1.06,598300.0],["2024-07-29",1.06,1.09,1.04,1.04,514800.0],["2024-07-30",1.04,1.11,1.04,1.08,611500.0],["2024-07-31",1.11,1.17,1.09,1.1,917300.0],["2024-08-01",1.1,1.155,1.01,1.01,1497500.0],["2024-08-02",1.06,1.24,1.02,1.13,3569200.0],["2024-08-05",1.02,1.07,0.97,1.01,2096200.0],["2024-08-06",1.03,1.09,0.98,0.997,1073200.0],["2024-08-07",1.01,1.02,0.92,0.92,1385700.0],["2024-08-08",0.94,1.06,0.94,1.0,1285200.0],["2024-08-09",1.0,1.02,0.96,0.965,925000.0],["2024-08-12",0.97,1.0,0.95,0.95,565100.0],["2024-08-13",0.95,0.98,0.94,0.97,376000.0],["2024-08-14",0.95,0.99,0.929,0.937,597300.0],["2024-08-15",0.97,1.0,0.95,0.98,816500.0],["2024-08-16",1.01,1.01,0.955,0.955,614300.0],["2024-08-19",0.94,0.996,0.94,0.98,565300.0],["2024-08-20",0.956,1.0,0.91,0.92,1930400.0],["2024-08-21",0.929,0.97,0.92,0.939,972500.0],["2024-08-22",0.935,0.946,0.9,0.903,518000.0],["2024-08-23",0.91,0.977,0.9,0.959,1136200.0],["2024-08-26",0.96,0.998,0.945,0.966,837500.0],["2024-08-27",0.97,0.986,0.963,0.986,453300.0],["2024-08-28",0.95,1.01,0.933,0.988,1073600.0],["2024-08-29",1.01,1.11,1.0,1.07,1696500.0],["2024-08-30",1.08,1.095,1.03,1.09,979300.0],["2024-09-03",1.16,1.24,1.15,1.19,2828000.0],["2024-09-04",1.21,1.56,1.21,1.51,10504600.0],["2024-09-05",1.58,1.79,1.53,1.66,7572400.0],["2024-09-06",1.66,1.755,1.511,1.64,3566300.0],["2024-09-09",1.65,2.0,1.65,1.86,5384300.0],["2024-09-10",1.9,2.11,1.79,1.99,5682500.0],["2024-09-11",1.99,2.2,1.885,1.93,6082000.0],["2024-09-12",1.87,2.0,1.83,1.88,2612700.0],["2024-09-13",1.91,2.015,1.87,1.92,1962000.0],["2024-09-16",1.9,1.97,1.82,1.83,2218000.0],["2024-09-17",1.83,1.96,1.83,1.92,2685200.0],["2024-09-18",1.95,1.955,1.87,1.91,1887700.0],["2024-09-19",1.97,2.02,1.89,1.92,1993900.0],["2024-09-20",1.89,1.91,1.73,1.79,2663700.0],["2024-09-23",1.83,1.83,1.71,1.73,2401700.0],["2024-09-24",1.75,1.79,1.62,1.64,2391800.0],["2024-09-25",1.68,1.685,1.52,1.54,2411200.0],["2024-09-26",1.54,1.6,1.51,1.52,1995700.0],["2024-09-27",1.52,1.685,1.52,1.58,1670200.0],["2024-09-30",1.61,1.81,1.61,1.77,2445600.0],["2024-10-01",1.77,1.81,1.65,1.66,1987200.0],["2024-10-02",1.67,1.82,1.61,1.78,1908200.0],["2024-10-03",1.78,1.91,1.735,1.9,2361600.0],["2024-10-04",1.93,1.98,1.86,1.96,2017800.0],["2024-10-07",1.96,1.99,1.83,1.87,1557300.0],["2024-10-08",1.85,1.89,1.8,1.82,1104000.0],["2024-10-09",1.8,1.93,1.8,1.91,1448400.0],["2024-10-10",1.86,1.93,1.73,1.74,1687000.0],["2024-10-11",1.74,1.85,1.74,1.82,1342000.0],["2024-10-14",1.85,1.85,1.72,1.73,1724900.0],["2024-10-15",1.74,1.76,1.64,1.68,1662100.0],["2024-10-16",1.73,1.76,1.67,1.72,783300.0],["2024-10-17",1.7,1.73,1.65,1.69,1350800.0],["2024-10-18",1.72,1.77,1.68,1.76,1270800.0],["2024-10-21",1.83,1.83,1.71,1.76,1140700.0],["2024-10-22",1.78,1.8,1.655,1.73,1340900.0],["2024-10-23",1.68,1.735,1.64,1.66,1342200.0],["2024-10-24",1.68,1.81,1.67,1.76,2154400.0],["2024-10-25",1.8,1.847,1.74,1.82,1696200.0],["2024-10-28",1.81,1.97,1.782,1.89,2756000.0],["2024-10-29",1.89,1.93,1.84,1.9,1858900.0],["2024-10-30",1.89,2.0,1.81,1.84,1869700.0],["2024-10-31",1.87,1.87,1.75,1.78,1957900.0],["2024-11-01",1.87,2.1,1.7,2.03,7872600.0],["2024-11-04",2.08,2.09,1.87,2.04,4232500.0],["2024-11-05",2.04,2.47,1.97,2.45,7731900.0],["2024-11-06",2.49,2.75,2.4,2.57,7348000.0],["2024-11-07",2.52,2.56,2.35,2.45,3479000.0],["2024-11-08",2.41,2.639,2.41,2.62,2944600.0],["2024-11-11",2.63,2.915,2.605,2.73,3638600.0],["2024-11-12",2.75,2.75,2.55,2.68,2420000.0],["2024-11-13",2.69,2.74,2.61,2.66,1986200.0],["2024-11-14",2.69,2.69,2.46,2.56,2125100.0],["2024-11-15",2.55,2.56,2.285,2.35,3007200.0],["2024-11-18",2.37,2.735,2.34,2.64,3901800.0],["2024-11-19",2.58,3.14,2.54,3.05,5586300.0],["2024-11-20",3.05,3.37,2.8,3.32,5230000.0],["2024-11-21",3.34,3.55,3.18,3.29,4091200.0],["2024-11-22",3.29,3.31,3.12,3.24,3342900.0],["2024-11-25",3.3,3.375,3.18,3.28,3311100.0],["2024-11-26",3.245,3.25,2.84,3.16,3427600.0],["2024-11-27",3.21,3.36,3.18,3.29,2227400.0],["2024-11-29",3.27,3.37,3.25,3.29,1525700.0],["2024-12-02",3.3,3.48,3.224,3.37,3684600.0],["2024-12-03",3.37,3.37,3.13,3.31,3378500.0],["2024-12-04",3.29,3.4,3.19,3.31,2406900.0],["2024-12-05",3.27,3.485,3.26,3.31,2096400.0],["2024-12-06",3.33,3.415,3.26,3.26,2475700.0],["2024-12-09",3.28,3.37,3.18,3.3,2403200.0],["2024-12-10",3.29,3.78,3.22,3.67,4450000.0],["2024-12-11",3.74,3.75,3.51,3.61,3697500.0],["2024-12-12",3.58,3.612,3.31,3.54,4026900.0],["2024-12-13",3.55,3.6,3.3,3.39,2335600.0],["2024-12-16",3.34,3.7,3.283,3.6,2980100.0],["2024-12-17",3.67,3.77,3.461,3.52,3710900.0],["2024-12-18",3.53,3.548,3.07,3.12,4235700.0],["2024-12-19",3.22,3.33,2.925,2.97,3331200.0],["2024-12-20",2.87,3.23,2.75,3.09,8899600.0],["2024-12-23",3.08,3.12,2.97,3.02,1631500.0],["2024-12-24",3.03,3.17,2.95,3.11,1013200.0],["2024-12-26",3.08,3.43,3.035,3.4,2525100.0],["2024-12-27",3.36,3.56,3.27,3.46,2795700.0],["2024-12-30",3.36,3.37,3.15,3.23,3020900.0],["2024-12-31",3.33,3.41,3.12,3.12,2664700.0],["2025-01-02",3.24,4.17,3.24,3.97,11433200.0],["2025-01-03",4.02,4.448,3.97,4.06,8797900.0],["2025-01-06",4.08,4.39,4.06,4.23,4201900.0],["2025-01-07",4.25,4.255,3.765,4.04,4144000.0],["2025-01-08",4.04,4.1,3.66,4.0,4239600.0],["2025-01-10",3.96,4.0,3.565,3.59,3772000.0],["2025-01-13",3.43,3.52,3.26,3.35,3311800.0],["2025-01-14",3.5,3.69,3.261,3.37,3742700.0],["2025-01-15",3.56,3.945,3.47,3.94,4287600.0],["2025-01-16",3.92,4.062,3.86,3.88,2959500.0],["2025-01-17",3.94,3.95,3.64,3.67,1982400.0],["2025-01-21",3.84,4.06,3.79,3.91,4155000.0],["2025-01-22",3.95,4.2,3.87,3.93,3323400.0],["2025-01-23",3.91,4.145,3.835,4.14,2359600.0],["2025-01-24",4.14,4.168,3.87,3.9,3241300.0],["2025-01-27",3.74,3.869,3.51,3.61,3067400.0],["2025-01-28",3.66,3.74,3.53,3.61,2745100.0],["2025-01-29",3.62,3.66,3.435,3.51,2831400.0],["2025-01-30",3.4,4.22,3.35,4.09,15661300.0],["2025-01-31",4.07,4.25,3.815,3.99,6567300.0],["2025-02-03",3.75,4.07,3.64,3.96,4467200.0],["2025-02-04",3.98,4.71,3.93,4.58,12016900.0],["2025-02-05",4.615,4.79,4.465,4.5,5878100.0],["2025-02-06",4.47,4.5,4.27,4.4,2785900.0],["2025-02-07",4.43,4.585,4.315,4.34,2668600.0],["2025-02-10",4.44,4.44,3.91,4.14,6267300.0],["2025-02-11",4.07,4.27,4.04,4.06,2458600.0],["2025-02-12",3.98,4.41,3.97,4.34,3476400.0],["2025-02-13",4.38,4.695,4.24,4.65,4042600.0],["2025-02-14",4.67,4.95,4.566,4.77,4807300.0],["2025-02-18",4.9,4.98,4.785,4.82,4069800.0],["2025-02-19",4.8,4.85,4.655,4.71,2291200.0],["2025-02-20",4.57,4.638,4.38,4.43,3019500.0],["2025-02-21",4.5,4.61,4.255,4.3,4187700.0],["2025-02-24",4.31,4.31,3.87,4.03,4520600.0],["2025-02-25",3.93,4.0,3.53,3.73,6142600.0],["2025-02-26",3.85,4.005,3.831,3.97,3155700.0],["2025-02-27",4.02,4.06,3.73,3.73,4343900.0],["2025-02-28",3.0,3.76,2.76,3.62,9743100.0],["2025-03-03",3.7,3.72,3.0,3.04,6746400.0],["2025-03-04",2.93,3.125,2.705,3.03,6352400.0],["2025-03-05",3.0,3.2,3.0,3.19,3803900.0],["2025-03-06",3.11,3.11,2.83,2.89,3341700.0],["2025-03-07",2.84,2.91,2.66,2.85,4566500.0],["2025-03-10",2.7,2.72,2.463,2.54,4098800.0],["2025-03-11",2.53,2.67,2.465,2.54,2777400.0],["2025-03-12",2.66,2.76,2.545,2.69,3669900.0],["2025-03-13",2.65,2.68,2.53,2.55,2019900.0],["2025-03-14",2.62,2.7,2.595,2.68,2536900.0],["2025-03-17",2.73,2.855,2.7,2.74,5279500.0],["2025-03-18",2.75,2.75,2.57,2.6,2678200.0],["2025-03-19",2.64,2.75,2.605,2.71,2477700.0],["2025-03-20",2.69,2.82,2.67,2.75,3417600.0],["2025-03-21",2.65,2.7,2.59,2.64,4814000.0],["2025-03-24",2.75,2.84,2.69,2.81,1901600.0],["2025-03-25",2.82,2.84,2.66,2.72,3435300.0],["2025-03-26",2.68,2.73,2.565,2.6,2554400.0],["2025-03-27",2.58,2.61,2.41,2.44,3331200.0],["2025-03-28",2.46,2.46,2.34,2.37,2720100.0],["2025-03-31",2.27,2.33,2.19,2.28,3972200.0],["2025-04-01",2.22,2.26,2.08,2.22,4486600.0],["2025-04-02",2.16,2.379,2.152,2.34,3025100.0],["2025-04-03",2.11,2.21,2.1,2.12,2620400.0],["2025-04-04",2.0,2.07,1.86,2.04,3342300.0],["2025-04-07",1.94,2.22,1.831,2.07,3434300.0],["2025-04-08",2.26,2.26,2.06,2.08,2605800.0],["2025-04-09",2.02,2.42,2.01,2.37,4081700.0],["2025-04-10",2.25,2.308,2.14,2.29,4267400.0],["2025-04-11",2.31,2.465,2.21,2.46,3572800.0],["2025-04-14",2.58,2.62,2.39,2.52,4579100.0],["2025-04-15",2.51,2.58,2.44,2.52,3808600.0],["2025-04-16",2.5,2.5,2.28,2.35,3630600.0],["2025-04-17",2.35,2.381,2.29,2.34,2123800.0],["2025-04-21",2.29,2.3,2.2,2.29,1696100.0],["2025-04-22",2.33,2.41,2.29,2.38,1799200.0],["2025-04-23",2.52,2.57,2.37,2.41,1851800.0],["2025-04-24",2.42,2.49,2.42,2.48,949200.0],["2025-04-25",2.43,2.48,2.37,2.44,1976900.0],["2025-04-28",2.44,2.525,2.37,2.43,3132600.0],["2025-04-29",2.41,2.46,2.37,2.4,1338600.0],["2025-04-30",2.3,2.36,2.23,2.34,1749500.0],["2025-05-01",2.4,2.42,2.306,2.34,2815400.0],["2025-05-02",2.55,2.55,2.16,2.33,4861500.0],["2025-05-05",2.28,2.3,2.17,2.22,3127700.0],["2025-05-06",2.16,2.24,2.1,2.17,2314700.0],["2025-05-07",2.18,2.22,2.15,2.18,2129000.0],["2025-05-08",2.22,2.34,2.18,2.27,2830300.0],["2025-05-09",2.27,2.334,2.21,2.23,2699900.0],["2025-05-12",2.35,2.42,2.3,2.35,3236600.0],["2025-05-13",2.42,2.42,2.33,2.38,2308000.0],["2025-05-14",2.39,2.415,2.29,2.31,1934000.0],["2025-05-15",2.28,2.3,2.2,2.3,2308400.0],["2025-05-16",2.32,2.37,2.28,2.35,2322700.0],["2025-05-19",2.26,2.33,2.24,2.32,1834400.0],["2025-05-20",2.32,2.33,2.24,2.29,2004500.0],["2025-05-21",2.25,2.265,2.15,2.16,2684400.0],["2025-05-22",2.18,2.2,2.11,2.14,1807400.0],["2025-05-23",2.22,2.23,2.13,2.17,3926500.0],["2025-05-27",2.22,2.57,2.17,2.53,5994700.0],["2025-05-28",2.63,2.67,2.465,2.63,5511300.0],["2025-05-29",2.68,2.7,2.43,2.43,4266000.0],["2025-05-30",2.47,2.47,2.34,2.4,3683100.0],["2025-06-02",2.42,2.42,2.22,2.31,3764900.0],["2025-06-03",2.32,2.39,2.26,2.36,1715300.0],["2025-06-04",2.36,2.42,2.33,2.39,1634200.0],["2025-06-05",2.39,2.47,2.3,2.35,2578400.0],["2025-06-06",2.4,2.59,2.39,2.48,3365000.0],["2025-06-09",2.53,2.53,2.43,2.48,1887900.0],["2025-06-10",2.51,2.67,2.504,2.61,3936700.0],["2025-06-11",2.64,2.67,2.5,2.52,3612800.0],["2025-06-12",2.51,2.52,2.42,2.44,2452800.0],["2025-06-13",2.37,2.415,2.29,2.3,2921600.0],["2025-06-16",2.34,2.38,2.29,2.31,2190300.0],["2025-06-17",2.29,2.29,2.17,2.2,3297000.0],["2025-06-18",2.19,2.22,2.13,2.16,3123000.0],["2025-06-20",2.18,2.185,2.06,2.08,4200100.0],["2025-06-23",2.02,2.08,1.98,2.05,3515600.0],["2025-06-24",2.09,2.095,1.98,2.01,3922700.0],["2025-06-25",2.04,2.055,1.945,1.97,2962800.0],["2025-06-26",1.97,2.03,1.965,2.02,3805000.0],["2025-06-27",2.01,2.02,1.91,1.96,31480300.0],["2025-06-30",2.01,2.05,1.95,2.0,4496000.0],["2025-07-01",2.02,2.04,1.92,1.94,3962000.0],["2025-07-02",1.95,2.02,1.9,1.96,3654900.0],["2025-07-03",1.97,2.02,1.92,1.94,4647900.0],["2025-07-07",1.92,1.93,1.85,1.88,3608400.0],["2025-07-08",1.9,1.97,1.89,1.93,5062600.0],["2025-07-09",1.95,1.975,1.91,1.95,3890000.0],["2025-07-10",1.94,1.95,1.855,1.87,2368800.0],["2025-07-11",1.865,1.865,1.781,1.81,2859200.0],["2025-07-14",1.8,1.85,1.77,1.82,2735000.0],["2025-07-15",1.84,1.85,1.73,1.76,3311000.0],["2025-07-16",1.77,1.8,1.71,1.79,1936200.0],["2025-07-17",1.8,1.92,1.79,1.85,4289900.0],["2025-07-18",1.92,1.92,1.85,1.87,2486300.0],["2025-07-21",1.89,1.94,1.86,1.88,2683100.0],["2025-07-22",1.88,1.91,1.83,1.89,2522000.0],["2025-07-23",1.92,2.17,1.919,2.15,5796800.0],["2025-07-24",2.28,2.28,2.07,2.08,4918900.0],["2025-07-25",2.1,2.1,1.96,1.97,3000500.0],["2025-07-28",2.02,2.04,1.92,1.94,2591500.0],["2025-07-29",1.95,1.97,1.82,1.83,2687000.0],["2025-07-30",1.84,1.89,1.8,1.81,2233400.0],["2025-07-31",1.82,1.865,1.7,1.71,7619600.0],["2025-08-01",1.58,1.61,1.37,1.4,10651000.0],["2025-08-04",1.49,1.496,1.42,1.43,3565700.0],["2025-08-05",1.44,1.44,1.34,1.36,4798600.0],["2025-08-06",1.37,1.39,1.34,1.38,3120900.0],["2025-08-07",1.4,1.43,1.36,1.39,3482600.0],["2025-08-08",1.4,1.46,1.32,1.33,2744100.0],["2025-08-11",1.37,1.43,1.345,1.36,3004000.0],["2025-08-12",1.38,1.42,1.37,1.39,2516300.0],["2025-08-13",1.4,1.46,1.382,1.42,3319500.0],["2025-08-14",1.39,1.41,1.34,1.41,3108100.0],["2025-08-15",1.41,1.45,1.395,1.43,3172200.0],["2025-08-18",1.43,1.495,1.42,1.44,2892100.0],["2025-08-19",1.45,1.52,1.37,1.38,4118000.0],["2025-08-20",1.38,1.42,1.34,1.41,2382200.0],["2025-08-21",1.38,1.415,1.37,1.39,1448600.0],["2025-08-22",1.39,1.54,1.39,1.52,4319400.0],["2025-08-25",1.53,1.66,1.52,1.55,4901800.0],["2025-08-26",1.59,1.615,1.53,1.59,6037600.0],["2025-08-27",1.67,1.69,1.565,1.57,4140300.0],["2025-08-28",1.58,1.66,1.56,1.63,3124400.0],["2025-08-29",1.645,1.68,1.581,1.61,2384100.0],["2025-09-02",1.55,1.6,1.5,1.54,4051200.0],["2025-09-03",1.52,1.54,1.49,1.5,2588800.0],["2025-09-04",1.5,1.53,1.475,1.53,1841000.0],["2025-09-05",1.56,1.589,1.51,1.56,1548600.0],["2025-09-08",1.57,1.61,1.561,1.59,2074200.0],["2025-09-09",1.56,1.595,1.55,1.58,1158700.0],["2025-09-10",1.59,1.59,1.47,1.5,1998800.0],["2025-09-11",1.47,1.56,1.47,1.55,1709700.0],["2025-09-12",1.57,1.58,1.52,1.57,1920800.0],["2025-09-15",1.58,1.67,1.56,1.66,3275700.0],["2025-09-16",1.66,1.679,1.6,1.63,2002700.0],["2025-09-17",1.63,1.71,1.6,1.63,2796700.0],["2025-09-18",1.66,2.0,1.66,1.89,13768400.0],["2025-09-19",2.1,2.13,1.845,1.85,15350700.0],["2025-09-22",1.88,2.21,1.81,2.17,11947700.0],["2025-09-23",2.2,2.22,2.0,2.04,9554300.0],["2025-09-24",2.06,2.22,2.05,2.07,6816600.0],["2025-09-25",2.0,2.04,1.91,1.96,6716900.0],["2025-09-26",1.96,2.05,1.88,2.01,5518200.0],["2025-09-29",2.02,2.04,1.92,1.96,5960100.0],["2025-09-30",1.94,1.955,1.905,1.93,2179000.0],["2025-10-01",1.93,1.96,1.87,1.9,4792800.0],["2025-10-02",1.91,1.96,1.865,1.96,3076600.0],["2025-10-03",1.99,2.35,1.98,2.33,15197700.0],["2025-10-06",2.48,2.73,2.32,2.56,15314800.0],["2025-10-07",2.629,2.63,2.32,2.5,10159200.0],["2025-10-08",2.53,2.79,2.47,2.68,12033900.0],["2025-10-09",2.67,2.68,2.53,2.57,5530700.0],["2025-10-10",2.55,2.56,2.27,2.28,9382800.0],["2025-10-13",2.33,2.36,2.215,2.3,4828100.0],["2025-10-14",2.22,2.36,2.121,2.29,5292000.0],["2025-10-15",2.33,2.42,2.225,2.36,5385000.0],["2025-10-16",2.39,2.41,2.18,2.24,5197800.0],["2025-10-17",2.17,2.23,2.1,2.12,4183500.0],["2025-10-20",2.165,2.385,2.165,2.36,4975600.0],["2025-10-21",2.34,2.355,2.24,2.25,3006500.0],["2025-10-22",2.21,2.22,2.06,2.13,5017200.0],["2025-10-23",2.15,2.26,2.13,2.22,2944000.0],["2025-10-24",2.28,2.3,2.22,2.23,3323900.0],["2025-10-27",2.28,2.29,2.19,2.2,3299600.0],["2025-10-28",2.2,2.25,2.14,2.21,3234000.0],["2025-10-29",2.2,2.24,2.125,2.15,3463200.0],["2025-10-30",2.1,2.14,2.04,2.04,3732000.0],["2025-10-31",2.41,2.77,2.35,2.69,20976600.0],["2025-11-03",2.61,3.1,2.52,2.91,16518800.0],["2025-11-04",2.71,2.77,2.53,2.62,9139300.0],["2025-11-05",2.58,2.68,2.39,2.51,5984900.0],["2025-11-06",2.48,2.49,2.24,2.25,4879500.0],["2025-11-07",2.2,2.28,2.1,2.23,4307800.0],["2025-11-10",2.29,2.318,2.19,2.22,3631800.0],["2025-11-11",2.21,2.485,2.18,2.46,9612700.0],["2025-11-12",2.45,2.51,2.24,2.26,6780000.0],["2025-11-13",2.21,2.265,2.04,2.07,8653800.0],["2025-11-14",2.0,2.215,1.99,2.12,3736100.0],["2025-11-17",2.08,2.09,1.925,1.97,5839600.0],["2025-11-18",1.91,2.055,1.9,2.01,4551400.0],["2025-11-19",2.01,2.52,1.995,2.4,14165700.0],["2025-11-20",2.45,2.53,2.3,2.32,5709600.0],["2025-11-21",2.37,2.675,2.33,2.65,8397200.0],["2025-11-24",2.86,3.3,2.82,3.28,16696500.0],["2025-11-25",3.23,3.41,3.12,3.39,8472000.0],["2025-11-26",3.38,3.38,3.04,3.08,5782300.0],["2025-11-28",3.08,3.11,3.04,3.1,2432500.0],["2025-12-01",2.98,2.98,2.79,2.8,4094400.0],["2025-12-02",2.83,2.88,2.725,2.74,2518600.0],["2025-12-03",2.75,2.97,2.685,2.97,6045900.0],["2025-12-04",2.91,3.09,2.84,3.06,4719300.0],["2025-12-05",3.07,3.09,3.012,3.06,2938900.0],["2025-12-08",3.23,3.5,3.13,3.14,8824500.0],["2025-12-09",3.09,3.16,2.98,3.1,3319800.0],["2025-12-10",3.1,3.19,3.03,3.05,4158400.0],["2025-12-11",3.02,3.11,2.98,3.08,3149100.0],["2025-12-12",3.1,3.11,3.0,3.01,4082300.0],["2025-12-15",3.02,3.24,2.955,3.22,9079700.0],["2025-12-16",3.22,3.387,3.03,3.34,6144600.0],["2025-12-17",3.38,3.43,3.13,3.17,4700800.0],["2025-12-18",3.28,3.61,3.28,3.45,8079500.0],["2025-12-19",3.46,3.59,3.425,3.56,6715200.0],["2025-12-22",3.65,3.94,3.625,3.8,7713900.0],["2025-12-23",3.71,4.025,3.66,3.95,6719200.0],["2025-12-24",3.95,4.0,3.82,3.95,2276000.0],["2025-12-26",3.95,4.02,3.83,3.85,2856500.0],["2025-12-29",3.76,3.84,3.73,3.8,2638500.0],["2025-12-30",3.82,3.895,3.75,3.82,2053000.0],["2025-12-31",3.85,3.975,3.785,3.8,3835600.0],["2026-01-02",3.88,3.88,3.665,3.75,3485400.0],["2026-01-05",3.8,3.915,3.75,3.87,3624500.0],["2026-01-06",3.84,4.09,3.81,4.06,5163800.0],["2026-01-07",4.04,4.279,3.91,4.21,5577600.0],["2026-01-08",4.17,4.285,4.04,4.15,4223800.0],["2026-01-09",4.145,4.2,3.99,4.04,4627000.0],["2026-01-12",4.13,4.29,4.11,4.27,6687900.0],["2026-01-13",4.29,4.41,4.14,4.4,6238500.0],["2026-01-14",4.31,5.03,4.31,4.95,12856200.0],["2026-01-15",4.945,4.964,4.48,4.55,9605200.0],["2026-01-16",4.58,4.63,4.12,4.16,8335800.0],["2026-01-20",3.99,4.265,3.97,4.13,5509900.0],["2026-01-21",4.23,4.575,4.215,4.42,5856300.0],["2026-01-22",4.47,4.85,4.32,4.7,6723200.0],["2026-01-23",4.74,4.87,4.495,4.51,4634400.0],["2026-01-26",4.5,4.5,4.3,4.43,3028700.0],["2026-01-27",4.48,4.48,4.32,4.44,2286200.0],["2026-01-28",4.48,4.48,4.25,4.31,3205500.0],["2026-01-29",4.28,4.29,4.03,4.15,7829500.0],["2026-01-30",4.09,4.245,3.92,3.96,4593700.0],["2026-02-02",3.95,4.045,3.75,3.82,6432500.0],["2026-02-03",3.9,3.975,3.82,3.93,4796200.0],["2026-02-04",3.89,3.93,3.58,3.67,5414400.0],["2026-02-05",3.56,3.6,3.22,3.23,7038100.0],["2026-02-06",3.3,3.41,3.17,3.38,6971400.0],["2026-02-09",3.37,3.37,3.165,3.33,3525100.0],["2026-02-10",3.39,3.49,3.282,3.41,3379100.0],["2026-02-11",3.49,3.5,3.25,3.28,4922300.0],["2026-02-12",3.32,3.4,3.03,3.05,4557300.0],["2026-02-13",3.11,3.155,3.02,3.04,4423900.0],["2026-02-17",3.0,3.15,3.0,3.04,3417100.0],["2026-02-18",3.0,3.1,3.0,3.06,3888800.0],["2026-02-19",3.0,3.07,2.93,3.06,3034700.0],["2026-02-20",2.98,3.1,2.95,2.98,2839000.0],["2026-02-23",2.93,2.99,2.87,2.94,2720500.0],["2026-02-24",2.91,2.96,2.82,2.95,4658800.0],["2026-02-25",3.02,3.12,2.96,3.1,3296600.0],["2026-02-26",4.005,4.96,3.93,4.67,64628700.0],["2026-02-27",4.64,4.7,3.66,3.79,14771000.0],["2026-03-02",3.65,3.96,3.6,3.85,6238800.0],["2026-03-03",3.77,3.82,3.57,3.68,7195900.0],["2026-03-04",3.77,4.06,3.745,4.03,4990500.0],["2026-03-05",3.92,3.959,3.62,3.76,5173000.0],["2026-03-06",3.64,3.68,3.52,3.65,4483200.0],["2026-03-09",3.53,3.82,3.45,3.76,7071000.0],["2026-03-10",3.73,3.8,3.615,3.73,3510700.0],["2026-03-11",3.7,3.9,3.69,3.82,3541800.0],["2026-03-12",3.74,3.815,3.58,3.64,3952600.0],["2026-03-13",3.69,3.82,3.65,3.8,3113500.0],["2026-03-16",3.84,3.95,3.8,3.91,3419000.0],["2026-03-17",3.9,4.32,3.9,4.27,6380100.0],["2026-03-18",4.21,4.25,3.92,3.95,4219200.0],["2026-03-19",3.88,4.035,3.82,3.97,2929600.0],["2026-03-20",3.99,4.01,3.85,3.97,5259900.0],["2026-03-23",4.09,4.34,4.045,4.19,4856300.0],["2026-03-24",4.13,4.38,4.07,4.24,4214900.0],["2026-03-25",4.35,4.42,4.13,4.19,5194200.0],["2026-03-26",4.14,4.35,4.135,4.15,4143700.0],["2026-03-27",4.09,4.14,3.85,3.92,3562700.0],["2026-03-30",3.945,3.99,3.69,3.83,5098600.0],["2026-03-31",3.83,4.085,3.83,4.04,4306100.0],["2026-04-01",4.1,4.32,4.08,4.09,3929800.0],["2026-04-02",3.92,4.265,3.885,4.11,3686600.0],["2026-04-06",4.11,4.18,4.02,4.13,3210800.0],["2026-04-07",4.1,4.11,3.96,4.05,2968100.0],["2026-04-08",4.31,4.37,4.06,4.14,2977200.0],["2026-04-09",4.1,4.2,3.95,4.15,2966700.0],["2026-04-10",4.17,4.2,4.1,4.11,2281100.0],["2026-04-13",4.08,4.3,4.07,4.28,3548900.0],["2026-04-14",4.32,4.48,4.3,4.44,3331900.0],["2026-04-15",4.5,4.87,4.49,4.86,4976500.0],["2026-04-16",4.95,5.62,4.935,5.29,14239400.0],["2026-04-17",5.39,5.605,5.39,5.45,6255200.0],["2026-04-20",5.36,5.54,5.21,5.49,4957400.0],["2026-04-21",5.51,5.68,5.29,5.45,6802200.0],["2026-04-22",5.55,5.72,5.4,5.53,4423900.0],["2026-04-23",5.5,5.53,5.09,5.15,6607700.0],["2026-04-24",5.2,5.39,5.16,5.33,6161100.0],["2026-04-27",5.3,5.595,5.295,5.48,4499200.0],["2026-04-28",5.41,5.578,5.065,5.16,6028200.0],["2026-04-29",5.14,5.14,4.81,4.92,6240200.0],["2026-04-30",4.65,4.86,4.19,4.79,8874100.0],["2026-05-01",4.73,5.425,4.68,5.4,6522400.0],["2026-05-04",5.35,5.4,4.815,4.85,8520900.0],["2026-05-05",4.9,5.02,4.81,4.82,5059900.0],["2026-05-06",4.85,4.85,4.525,4.55,4879700.0],["2026-05-07",4.58,4.61,4.175,4.24,5682700.0],["2026-05-08",4.19,4.32,4.135,4.16,4957500.0],["2026-05-11",4.14,4.35,4.14,4.2,3626700.0],["2026-05-12",4.18,4.245,4.08,4.16,3366700.0],["2026-05-13",4.11,4.19,3.92,3.92,4254100.0],["2026-05-14",3.92,4.148,3.88,4.1,3540500.0],["2026-05-15",4.01,4.108,3.775,3.83,4188000.0],["2026-05-18",3.82,3.92,3.76,3.84,3801200.0],["2026-05-19",3.81,4.18,3.78,4.1,5482800.0],["2026-05-20",4.15,4.501,4.06,4.39,4852400.0],["2026-05-21",4.33,4.52,4.28,4.48,4444200.0],["2026-05-22",4.52,4.64,4.34,4.47,3262400.0],["2026-05-26",4.54,4.67,4.475,4.54,2999100.0],["2026-05-27",4.55,4.7,4.519,4.68,2993800.0],["2026-05-28",4.61,4.68,4.53,4.61,2565700.0],["2026-05-29",4.54,4.575,4.375,4.55,3616600.0],["2026-06-01",4.44,4.65,4.415,4.6,4063200.0],["2026-06-02",4.51,4.64,4.46,4.58,3044700.0],["2026-06-03",4.52,4.53,4.35,4.39,3835500.0],["2026-06-04",4.36,5.285,4.36,5.19,8825400.0],["2026-06-05",5.061,5.061,4.493,4.57,5429400.0],["2026-06-08",4.63,4.84,4.6,4.78,4454300.0],["2026-06-09",4.81,5.18,4.735,5.12,5427400.0],["2026-06-10",5.02,5.586,5.0,5.39,7645900.0],["2026-06-11",5.55,5.69,5.35,5.68,7113000.0],["2026-06-12",5.71,5.97,5.285,5.54,5770200.0],["2026-06-15",5.69,5.79,5.42,5.63,6474100.0],["2026-06-16",5.65,5.835,5.6,5.65,4105300.0],["2026-06-17",5.74,6.14,5.63,5.71,6517100.0],["2026-06-18",7.21,8.94,7.1,8.9,60480100.0],["2026-06-22",8.62,8.83,6.81,7.27,30866400.0],["2026-06-23",6.82,7.925,6.82,7.67,12760300.0],["2026-06-24",7.84,8.287,7.66,7.77,10175200.0],["2026-06-25",7.81,8.29,7.79,8.02,6689200.0],["2026-06-26",8.02,8.89,8.02,8.89,17053000.0],["2026-06-29",9.15,9.69,8.812,8.91,12967000.0],["2026-06-30",8.81,8.9,8.31,8.42,7610900.0],["2026-07-01",8.45,8.454,7.77,7.93,9075400.0],["2026-07-02",7.99,8.14,7.38,7.68,8694600.0],["2026-07-06",7.79,9.2,7.72,8.23,13043803.498489],["2026-07-07",8.14,8.38,7.485,7.58,7653706.253263],["2026-07-08",7.32,7.51,7.215,7.34,5792157.930418],["2026-07-09",7.425,8.09,7.3,8.02,9405373.758306],["2026-07-10",7.97,8.1099,7.52,7.98,5377218.243524],["2026-07-13",7.87,8.405,7.72,8.1,7964454.841597],["2026-07-14",8.06,8.06,7.5435,7.75,7003679.145463],["2026-07-15",7.74,7.855,7.0814,7.3,12917634.014157],["2026-07-16",7.23,7.45,6.845,7.01,10976390.678658],["2026-07-17",6.83,6.855,6.4302,6.62,9278834.180972],["2026-07-20",6.665,6.72,6.44,6.69,9221883.806389],["2026-07-21",6.62,6.88,6.5009,6.82,5833103.535909],["2026-07-22",6.65,6.785,6.35,6.61,8483864.984279],["2026-07-23",6.6,6.67,6.3501,6.62,4569688.771508],["2026-07-24",6.73,6.78,6.45,6.58,6019379.320863],["2026-07-27",6.69,7.09,6.6,7.07,4948722.88021],["2026-07-28",7.07,7.215,6.71,7.17,4293166.743856],["2026-07-29",7.15,7.53,7.05,7.1,6626079.012273],["2026-07-30",7.12,8.39,6.74,8.17,9977462.93288],["2026-07-31",8.04,8.04,7.05,7.11,10877901.807679],["2026-08-03",7.12,8.32,7.12,8.22,12871133.925301],["2026-08-04",8.18,8.995,8.065,8.81,10490369.811824],["2026-08-05",8.75,8.84,8.33,8.42,5790017.797238],["2026-08-06",8.275129,8.4958,8.22,8.3,4720471.655938],["2026-08-07",8.55,8.85,8.35,8.83,4897793.971128],["2026-08-10",8.84,10.05,8.828,10.015,4935118.884254],["2026-08-11",9.66,9.7899,9.31,9.37,5248983.32111],["2026-08-12",9.59,9.64,9.12,9.45,3901200.08713],["2026-08-13",9.4,9.74,8.83,8.86,6900214.993381],["2026-08-14",8.65,8.945,8.36,8.84,5252260.76317]]}