{"t":"BTBT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-20",5.2,5.6,4.6,4.62,304300.0],["2018-03-21",4.89,4.9,4.61,4.742,23200.0],["2018-03-22",4.671,4.75,4.6,4.6,54100.0],["2018-03-23",4.6,4.75,4.6,4.655,8400.0],["2018-03-26",4.68,4.68,4.5,4.5,42100.0],["2018-03-27",4.69,4.7,4.5,4.5,9200.0],["2018-03-28",4.5,4.514,4.5,4.5,27800.0],["2018-03-29",4.69,4.69,4.5,4.5,15900.0],["2018-04-02",4.592,4.592,4.4,4.4,43400.0],["2018-04-03",4.41,4.849,4.41,4.849,35100.0],["2018-04-04",4.83,4.83,4.494,4.68,19700.0],["2018-04-05",4.79,4.8,4.59,4.716,36600.0],["2018-04-06",4.684,5.22,4.658,4.75,64700.0],["2018-04-09",4.9,4.9,4.73,4.829,20800.0],["2018-04-10",4.904,5.0,4.89,4.89,26600.0],["2018-04-11",4.889,4.89,4.854,4.861,5900.0],["2018-04-12",4.75,4.95,4.75,4.95,3800.0],["2018-04-13",5.0,5.0,4.8,4.926,16000.0],["2018-04-16",4.93,5.0,4.671,4.671,3200.0],["2018-04-17",4.76,4.989,4.76,4.926,3600.0],["2018-04-18",4.79,5.0,4.79,4.95,51600.0],["2018-04-19",4.9,4.96,4.86,4.86,1200.0],["2018-04-20",4.95,4.95,4.89,4.89,2600.0],["2018-04-23",4.98,4.98,4.9,4.9,14900.0],["2018-04-24",4.9,4.98,4.88,4.95,4100.0],["2018-04-25",4.811,5.1,4.8,5.013,9200.0],["2018-04-26",5.1,8.5,5.1,5.43,442700.0],["2018-04-27",5.42,6.099,5.42,5.7,110000.0],["2018-04-30",5.77,6.29,5.55,5.81,84400.0],["2018-05-01",5.77,5.88,5.13,5.16,33200.0],["2018-05-02",5.99,5.99,5.01,5.59,52400.0],["2018-05-03",5.215,5.799,5.215,5.52,29800.0],["2018-05-04",5.5,5.7,4.661,5.0,56900.0],["2018-05-07",5.3,5.4,5.107,5.3,25900.0],["2018-05-08",5.28,5.41,5.26,5.4,13800.0],["2018-05-09",5.39,5.66,5.35,5.589,7700.0],["2018-05-10",5.5,5.99,5.16,5.16,23600.0],["2018-05-11",5.689,5.689,5.341,5.609,19700.0],["2018-05-14",5.39,5.61,5.39,5.55,8100.0],["2018-05-15",5.54,5.55,5.36,5.55,4200.0],["2018-05-16",5.55,5.826,5.55,5.826,17300.0],["2018-05-17",5.521,6.1,5.521,5.996,30900.0],["2018-05-18",5.7,6.35,5.26,6.2,39200.0],["2018-05-21",6.24,6.34,6.031,6.34,5100.0],["2018-05-22",6.0,6.25,6.0,6.2,5700.0],["2018-05-23",6.23,7.0,6.0,6.88,53400.0],["2018-05-24",6.88,6.88,6.39,6.57,45300.0],["2018-05-25",6.57,6.74,6.101,6.72,14300.0],["2018-05-29",6.56,6.75,6.42,6.73,4500.0],["2018-05-30",6.53,6.53,6.101,6.399,5300.0],["2018-05-31",6.29,6.519,6.05,6.51,9400.0],["2018-06-01",6.23,6.48,5.971,6.46,17100.0],["2018-06-04",6.223,6.36,5.81,6.15,26900.0],["2018-06-05",6.02,6.199,6.01,6.05,8300.0],["2018-06-06",6.0,6.581,6.0,6.31,25700.0],["2018-06-07",6.659,6.659,6.26,6.469,16400.0],["2018-06-08",6.74,6.74,6.342,6.59,1400.0],["2018-06-11",6.5,6.5,6.16,6.48,2500.0],["2018-06-12",6.47,6.7,6.23,6.7,10300.0],["2018-06-13",6.75,6.75,6.061,6.599,35700.0],["2018-06-14",6.4,6.59,6.21,6.55,19100.0],["2018-06-15",6.62,7.51,6.62,7.399,56500.0],["2018-06-18",7.39,7.95,6.842,7.22,55400.0],["2018-06-19",6.95,7.2,6.8,7.063,14600.0],["2018-06-20",7.1,7.1,6.86,6.985,2800.0],["2018-06-21",6.9,6.9,5.731,6.21,23200.0],["2018-06-22",6.63,6.88,6.41,6.45,7000.0],["2018-06-25",6.4,7.09,6.12,7.09,2200.0],["2018-06-26",6.54,7.069,6.54,6.785,1500.0],["2018-06-27",6.51,7.02,6.21,6.221,3300.0],["2018-06-28",6.15,6.15,6.01,6.01,400.0],["2018-06-29",5.9,5.99,5.71,5.75,6700.0],["2018-07-02",5.855,6.171,5.7,6.126,9500.0],["2018-07-03",6.19,6.19,6.0,6.056,12500.0],["2018-07-05",6.25,6.25,5.95,6.0,6900.0],["2018-07-06",6.579,6.579,6.13,6.49,15400.0],["2018-07-09",6.55,6.6,6.36,6.56,12700.0],["2018-07-10",6.66,6.8,6.66,6.71,6100.0],["2018-07-11",6.701,6.701,6.7,6.7,700.0],["2018-07-12",6.9,6.98,6.825,6.93,5500.0],["2018-07-13",6.98,7.44,6.98,7.23,7500.0],["2018-07-16",7.64,7.649,7.2,7.495,1800.0],["2018-07-17",7.59,7.65,7.563,7.59,2400.0],["2018-07-18",7.59,7.65,7.25,7.6,5100.0],["2018-07-19",7.65,8.2,7.35,7.821,16300.0],["2018-07-20",8.5,8.5,7.08,7.99,9200.0],["2018-07-23",8.0,8.75,7.75,8.049,16700.0],["2018-07-24",8.0,8.0,7.144,7.779,20100.0],["2018-07-25",8.0,9.0,7.8,8.0,2100.0],["2018-07-26",8.506,8.59,7.88,7.88,1500.0],["2018-07-27",7.79,8.2,7.74,8.173,16300.0],["2018-07-30",8.13,8.4,7.65,8.27,16400.0],["2018-07-31",8.95,9.46,7.64,9.0,15100.0],["2018-08-01",8.04,8.5,8.04,8.5,600.0],["2018-08-02",8.01,8.975,7.548,8.42,8300.0],["2018-08-03",7.55,8.383,7.03,8.34,3800.0],["2018-08-06",8.17,8.17,7.42,7.878,5500.0],["2018-08-07",7.61,7.762,7.0,7.378,2200.0],["2018-08-08",8.0,8.0,7.0,7.217,11100.0],["2018-08-09",7.19,7.6,7.19,7.46,13900.0],["2018-08-10",7.4,7.7,7.153,7.456,1500.0],["2018-08-13",7.63,7.63,7.0,7.05,8100.0],["2018-08-14",7.46,7.46,6.44,7.155,6700.0],["2018-08-15",7.14,7.14,6.8,7.0,1700.0],["2018-08-16",6.8,7.31,6.598,7.31,7700.0],["2018-08-17",6.95,7.31,6.7,6.85,31900.0],["2018-08-20",7.0,7.042,6.85,6.85,5500.0],["2018-08-21",6.83,7.11,6.803,7.08,15000.0],["2018-08-22",7.1,7.29,6.7,7.05,7600.0],["2018-08-23",7.0,7.03,6.7,7.0,2000.0],["2018-08-24",7.23,7.23,6.51,6.72,2800.0],["2018-08-27",6.73,6.84,6.72,6.78,4000.0],["2018-08-28",6.69,7.45,6.6,6.8,9800.0],["2018-08-29",6.76,7.0,6.29,6.68,6500.0],["2018-08-30",6.051,6.999,6.051,6.99,7800.0],["2018-08-31",7.35,7.7,7.02,7.7,5200.0],["2018-09-04",8.0,8.56,7.51,7.81,4300.0],["2018-09-05",7.71,8.035,7.11,7.64,6300.0],["2018-09-06",7.839,8.3,7.45,8.0,1700.0],["2018-09-07",7.6,8.0,7.2,7.6,5300.0],["2018-09-10",7.6,7.99,7.5,7.99,1800.0],["2018-09-11",7.5,7.69,7.4,7.57,12500.0],["2018-09-12",8.3,8.3,7.57,7.76,5200.0],["2018-09-13",8.285,8.3,7.11,7.686,12200.0],["2018-09-14",7.75,8.25,7.55,7.62,10300.0],["2018-09-17",7.54,8.3,7.54,8.21,5800.0],["2018-09-18",7.12,8.01,7.12,7.653,5400.0],["2018-09-19",7.6,7.6,7.11,7.56,900.0],["2018-09-20",7.6,7.6,7.2,7.597,4800.0],["2018-09-21",7.87,7.87,7.87,7.87,300.0],["2018-09-24",7.5,8.23,7.21,8.1,12700.0],["2018-09-25",7.5,8.0,7.5,7.75,10900.0],["2018-09-26",8.2,8.3,7.5,7.808,10500.0],["2018-09-27",8.0,8.0,7.95,7.95,300.0],["2018-09-28",8.0,8.29,8.0,8.0,600.0],["2018-10-01",7.91,9.0,7.91,8.48,2000.0],["2018-10-02",8.72,8.72,7.29,8.06,1000.0],["2018-10-03",8.06,8.336,7.68,7.68,7400.0],["2018-10-04",7.5,8.405,7.5,7.6,8000.0],["2018-10-05",7.8,8.75,7.75,8.75,300.0],["2018-10-08",8.5,8.5,7.44,7.53,5300.0],["2018-10-09",7.4,7.97,7.26,7.31,4100.0],["2018-10-10",7.602,7.602,7.31,7.35,2300.0],["2018-10-11",7.28,7.28,6.5,6.54,2900.0],["2018-10-12",7.0,7.0,6.35,6.97,400.0],["2018-10-15",7.11,7.55,7.11,7.55,2800.0],["2018-10-16",7.125,7.9,7.125,7.81,1200.0],["2018-10-17",7.8,8.25,7.75,8.0,2300.0],["2018-10-18",8.03,8.07,6.7,6.7,1400.0],["2018-10-19",7.0,7.7,6.52,6.52,1300.0],["2018-10-22",6.61,7.0,6.61,7.0,200.0],["2018-10-23",7.79,7.79,6.8,7.0,3000.0],["2018-10-24",7.0,7.0,7.0,7.0,0.0],["2018-10-25",6.81,7.0,6.81,7.0,1600.0],["2018-10-26",7.046,7.05,6.4,6.4,3600.0],["2018-10-29",6.59,7.22,6.59,7.22,200.0],["2018-10-30",7.0,7.0,6.17,6.33,2500.0],["2018-10-31",6.33,7.1,6.33,6.88,6000.0],["2018-11-01",7.1,7.1,6.22,6.67,3500.0],["2018-11-02",6.33,7.17,6.33,7.17,5200.0],["2018-11-05",7.178,7.178,6.69,6.71,3000.0],["2018-11-06",6.72,6.722,6.31,6.35,1800.0],["2018-11-07",6.44,6.44,5.88,5.89,6100.0],["2018-11-08",5.877,6.3,5.86,6.177,2400.0],["2018-11-09",6.3,6.59,6.3,6.556,3300.0],["2018-11-12",6.557,6.557,6.425,6.55,1200.0],["2018-11-13",6.48,6.54,6.315,6.315,1200.0],["2018-11-14",6.56,6.56,6.48,6.48,400.0],["2018-11-15",6.44,6.45,6.44,6.45,400.0],["2018-11-16",6.4,6.42,6.33,6.41,1800.0],["2018-11-19",6.2,6.41,5.89,6.41,800.0],["2018-11-20",6.37,6.37,6.37,6.37,100.0],["2018-11-21",6.35,6.35,6.15,6.15,600.0],["2018-11-23",6.15,6.15,6.15,6.15,0.0],["2018-11-26",5.89,6.1,5.661,6.1,1000.0],["2018-11-27",6.1,6.1,6.1,6.1,100.0],["2018-11-28",5.99,5.99,5.99,5.99,600.0],["2018-11-29",5.99,5.99,5.99,5.99,0.0],["2018-11-30",5.99,5.99,5.99,5.99,0.0],["2018-12-03",5.714,5.95,5.714,5.95,500.0],["2018-12-04",5.95,5.95,5.95,5.95,0.0],["2018-12-06",5.55,5.55,5.55,5.55,300.0],["2018-12-07",5.55,5.55,5.55,5.55,100.0],["2018-12-10",4.95,5.0,4.46,5.0,500.0],["2018-12-11",4.95,4.95,4.0,4.0,300.0],["2018-12-12",4.99,4.99,4.11,4.85,4200.0],["2018-12-13",4.85,4.85,4.85,4.85,100.0],["2018-12-14",4.12,4.12,4.0,4.08,2400.0],["2018-12-17",4.0,4.85,3.99,4.5,5800.0],["2018-12-18",4.5,4.5,4.5,4.5,0.0],["2018-12-19",3.5,4.499,3.5,4.499,12000.0],["2018-12-20",4.25,4.25,3.35,4.25,4800.0],["2018-12-21",4.23,4.45,3.65,3.79,9100.0],["2018-12-24",3.79,3.79,3.79,3.79,0.0],["2018-12-26",4.49,4.57,4.43,4.57,2700.0],["2018-12-27",4.57,5.5,4.57,5.46,7200.0],["2018-12-28",5.4,5.5,4.32,5.5,4700.0],["2018-12-31",5.5,6.5,5.21,6.5,3200.0],["2019-01-02",6.17,6.79,6.17,6.79,1900.0],["2019-01-03",7.01,7.01,6.55,7.0,2700.0],["2019-01-04",7.01,7.5,6.4,7.5,5900.0],["2019-01-07",7.5,8.0,6.65,8.0,6900.0],["2019-01-08",8.0,8.46,7.932,8.46,8900.0],["2019-01-09",8.28,8.75,7.66,8.5,3900.0],["2019-01-10",8.49,8.75,7.96,8.74,12600.0],["2019-01-11",8.74,8.95,8.22,8.88,11900.0],["2019-01-14",9.0,9.19,9.0,9.17,3100.0],["2019-01-15",9.17,9.21,8.42,8.82,17700.0],["2019-01-16",9.21,9.21,7.79,9.0,8300.0],["2019-01-17",8.14,8.78,7.59,7.64,8000.0],["2019-01-18",8.49,8.5,7.3,7.3,6400.0],["2019-01-22",7.24,8.0,7.24,7.998,2400.0],["2019-01-23",8.4,8.4,7.66,8.28,3900.0],["2019-01-24",8.0,8.4,7.5,7.82,6300.0],["2019-01-25",8.221,9.08,8.071,8.781,7100.0],["2019-01-28",9.25,9.25,8.33,8.9,900.0],["2019-01-29",7.9,8.74,7.53,8.74,900.0],["2019-01-30",8.84,8.9,7.5,8.77,9700.0],["2019-01-31",8.77,8.85,7.84,8.59,6100.0],["2019-02-01",8.85,8.85,8.07,8.85,5100.0],["2019-02-04",8.98,8.98,8.85,8.97,1500.0],["2019-02-05",9.0,9.1,8.95,9.1,1200.0],["2019-02-06",8.101,9.25,8.1,9.25,1600.0],["2019-02-07",9.3,9.3,9.3,9.3,400.0],["2019-02-08",9.3,9.3,9.3,9.3,0.0],["2019-02-11",9.2,9.29,9.17,9.29,900.0],["2019-02-12",9.3,9.5,9.29,9.49,2400.0],["2019-02-13",9.48,9.75,9.48,9.75,3000.0],["2019-02-14",9.64,11.17,9.036,10.92,26800.0],["2019-02-15",10.4,10.92,9.92,10.91,1700.0],["2019-02-19",10.07,11.5,10.07,11.5,8000.0],["2019-02-20",11.52,11.52,10.4,11.52,4500.0],["2019-02-21",11.54,11.54,10.07,11.51,1500.0],["2019-02-22",11.28,12.5,11.14,12.38,9400.0],["2019-02-25",12.4,13.45,12.0,13.224,6700.0],["2019-02-26",13.05,13.48,12.0,13.34,4800.0],["2019-02-27",13.2,13.556,11.59,12.2,9600.0],["2019-02-28",12.45,12.66,10.55,12.0,3500.0],["2019-03-01",11.79,11.79,10.63,10.79,3800.0],["2019-03-04",11.79,11.79,10.28,11.4,3800.0],["2019-03-05",11.0,11.789,10.23,11.579,2400.0],["2019-03-06",11.68,11.79,11.57,11.599,1300.0],["2019-03-07",11.79,11.79,10.3,11.79,6600.0],["2019-03-08",11.8,11.8,10.718,11.8,700.0],["2019-03-11",10.64,12.68,10.31,11.4,8500.0],["2019-03-12",11.38,12.68,10.56,10.56,3300.0],["2019-03-13",11.02,11.02,9.66,11.02,11300.0],["2019-03-14",10.67,12.22,10.19,11.45,12800.0],["2019-03-15",11.5,11.5,9.8,9.8,13300.0],["2019-03-18",9.98,11.5,9.4,10.29,13600.0],["2019-03-19",10.29,10.4,9.48,10.4,8500.0],["2019-03-20",10.0,10.4,9.5,9.75,12200.0],["2019-03-21",10.35,10.35,9.5,10.268,7600.0],["2019-03-22",9.83,10.4,8.24,9.29,6800.0],["2019-03-25",9.2,9.46,8.95,9.21,4000.0],["2019-03-26",9.25,9.25,9.25,9.25,100.0],["2019-03-27",9.01,9.26,7.71,8.19,7100.0],["2019-03-28",8.76,8.76,7.55,8.76,2000.0],["2019-03-29",9.2,9.2,7.42,7.42,3100.0],["2019-04-01",7.98,7.98,6.574,7.25,2000.0],["2019-04-02",7.6,7.6,6.99,7.08,2400.0],["2019-04-03",7.32,7.32,5.9,6.6,5400.0],["2019-04-04",6.33,6.6,6.11,6.52,7000.0],["2019-04-05",6.58,8.57,6.04,7.9,10900.0],["2019-04-08",7.94,9.02,7.49,9.02,17400.0],["2019-04-09",7.4,9.21,7.4,9.06,7000.0],["2019-04-10",9.21,9.21,7.722,9.02,7800.0],["2019-04-11",8.99,9.51,8.36,9.49,5700.0],["2019-04-12",9.04,9.51,7.92,8.6,2100.0],["2019-04-15",8.62,9.33,8.0,8.6,8200.0],["2019-04-16",8.65,9.15,8.01,8.3,6200.0],["2019-04-17",8.13,9.15,7.53,8.4,11500.0],["2019-04-18",8.78,9.288,6.87,9.13,15100.0],["2019-04-22",8.12,8.2,7.3,7.88,6500.0],["2019-04-23",8.21,8.21,7.39,8.21,1400.0],["2019-04-24",7.74,8.21,7.16,7.66,3000.0],["2019-04-25",7.21,7.9,7.17,7.9,1000.0],["2019-04-26",7.36,7.36,5.3,5.98,15900.0],["2019-04-29",6.44,6.44,5.035,6.3,8100.0],["2019-04-30",6.4,6.76,6.03,6.72,4400.0],["2019-05-01",7.12,7.52,6.184,7.13,5300.0],["2019-05-02",6.24,7.12,6.22,7.07,1000.0],["2019-05-03",7.13,7.13,5.52,6.3,7600.0],["2019-05-06",5.816,7.12,5.816,6.39,2100.0],["2019-05-07",6.71,6.71,5.52,6.04,7200.0],["2019-05-08",6.35,6.65,6.09,6.55,7000.0],["2019-05-09",6.29,6.56,5.5,5.6,24900.0],["2019-05-10",5.6,5.88,5.01,5.23,11300.0],["2019-05-13",5.0,5.18,4.66,4.99,1500.0],["2019-05-14",4.66,5.4,4.45,5.13,14200.0],["2019-05-15",5.04,5.04,4.41,4.59,17700.0],["2019-05-16",4.5,4.5,3.7,3.73,56000.0],["2019-05-17",4.04,4.96,4.04,4.7,37300.0],["2019-05-20",4.6,4.6,4.05,4.37,30100.0],["2019-05-21",4.18,4.39,3.6,4.0,41200.0],["2019-05-22",3.89,4.171,3.54,3.54,71700.0],["2019-05-23",3.6,4.0,3.6,3.84,89300.0],["2019-05-24",3.792,4.23,3.51,3.52,72300.0],["2019-05-28",3.7,3.701,3.36,3.7,65500.0],["2019-05-29",3.75,3.8,3.28,3.6,89000.0],["2019-05-30",3.6,3.73,3.3,3.57,79600.0],["2019-05-31",3.32,3.57,3.3,3.53,106300.0],["2019-06-03",3.53,3.6,3.1,3.3,96300.0],["2019-06-04",3.3,3.38,3.1,3.3,105100.0],["2019-06-05",3.32,3.4,3.11,3.4,102600.0],["2019-06-06",3.39,3.46,3.2,3.41,175700.0],["2019-06-07",3.4,3.81,3.4,3.7,215300.0],["2019-06-10",3.77,4.01,3.5,4.01,233400.0],["2019-06-11",4.0,4.19,3.57,3.9,241800.0],["2019-06-12",3.98,4.08,3.588,3.93,254300.0],["2019-06-13",3.92,4.01,3.65,3.98,289000.0],["2019-06-14",3.86,4.05,3.68,3.89,316800.0],["2019-06-17",3.87,3.9,3.68,3.75,312100.0],["2019-06-18",3.79,3.92,3.52,3.87,321900.0],["2019-06-19",3.7,3.9,3.61,3.7,312800.0],["2019-06-20",3.74,4.15,3.65,4.08,302300.0],["2019-06-21",4.1,4.447,3.655,3.84,365200.0],["2019-06-24",3.8,3.9,3.53,3.69,319600.0],["2019-06-25",3.68,3.74,3.22,3.22,286000.0],["2019-06-26",3.3,3.57,3.04,3.29,233700.0],["2019-06-27",3.3,3.4,3.05,3.25,230200.0],["2019-06-28",3.47,3.49,3.2,3.46,302800.0],["2019-07-01",3.42,3.8,3.035,3.26,286700.0],["2019-07-02",3.22,3.46,3.12,3.22,325200.0],["2019-07-03",3.18,3.39,3.05,3.23,276600.0],["2019-07-05",3.21,3.42,3.01,3.23,357300.0],["2019-07-08",3.19,3.38,3.06,3.13,338900.0],["2019-07-09",3.1,3.34,3.1,3.19,200100.0],["2019-07-10",3.17,3.26,2.9,3.15,254100.0],["2019-07-11",3.15,3.22,3.0,3.08,191300.0],["2019-07-12",3.06,3.17,2.94,3.08,242000.0],["2019-07-15",3.04,3.11,2.81,2.85,145600.0],["2019-07-16",2.83,2.86,2.56,2.57,142900.0],["2019-07-17",2.55,2.79,2.52,2.78,150600.0],["2019-07-18",2.78,2.99,2.48,2.58,236200.0],["2019-07-19",2.65,2.72,2.5,2.69,246800.0],["2019-07-22",2.9,2.9,1.95,2.22,234700.0],["2019-07-23",2.2,2.32,2.05,2.11,149900.0],["2019-07-24",2.07,2.3,1.74,1.755,175800.0],["2019-07-25",1.76,1.76,1.53,1.56,29000.0],["2019-07-26",1.5,1.55,1.41,1.41,31400.0],["2019-07-29",1.39,1.48,1.05,1.13,128800.0],["2019-07-30",1.11,1.29,1.1,1.25,133900.0],["2019-07-31",1.22,1.38,1.02,1.28,320100.0],["2019-08-01",1.45,1.45,1.04,1.1,213600.0],["2019-08-02",1.096,1.11,0.98,1.1,85700.0],["2019-08-05",1.03,1.03,0.776,0.79,179300.0],["2019-08-06",0.789,0.86,0.64,0.667,141500.0],["2019-08-07",0.683,0.727,0.55,0.597,169300.0],["2019-08-08",0.608,0.66,0.58,0.6,82200.0],["2019-08-09",0.6,0.639,0.56,0.63,48400.0],["2019-08-12",0.548,0.78,0.548,0.562,588700.0],["2019-08-13",0.58,1.06,0.562,1.019,1736800.0],["2019-08-14",0.703,0.82,0.615,0.659,549800.0],["2019-08-15",0.67,0.67,0.53,0.53,244100.0],["2019-08-16",0.53,0.588,0.53,0.58,213100.0],["2019-08-19",0.598,0.69,0.53,0.654,208900.0],["2019-08-20",0.63,0.65,0.581,0.595,46700.0],["2019-08-21",0.585,0.69,0.57,0.637,344200.0],["2019-08-22",0.658,0.768,0.561,0.64,520400.0],["2019-08-23",0.63,0.65,0.553,0.565,171700.0],["2019-08-26",0.578,0.599,0.52,0.574,229000.0],["2019-08-27",0.6,0.6,0.525,0.568,39300.0],["2019-08-28",0.569,0.569,0.525,0.55,55000.0],["2019-08-29",0.513,0.6,0.501,0.524,197600.0],["2019-08-30",0.55,0.59,0.531,0.572,95400.0],["2019-09-03",0.55,0.59,0.5,0.515,119100.0],["2019-09-04",0.527,0.55,0.506,0.52,61500.0],["2019-09-05",0.52,0.537,0.51,0.516,39500.0],["2019-09-06",0.516,0.52,0.455,0.455,80600.0],["2019-09-09",0.432,0.499,0.432,0.49,89500.0],["2019-09-10",0.464,0.55,0.4,0.5,154800.0],["2019-09-11",0.525,0.64,0.5,0.527,421100.0],["2019-09-12",0.55,0.58,0.533,0.55,145900.0],["2019-09-13",0.569,0.569,0.53,0.54,53100.0],["2019-09-16",0.53,0.553,0.505,0.544,66400.0],["2019-09-17",0.56,0.639,0.512,0.599,309200.0],["2019-09-18",0.6,0.6,0.54,0.558,74500.0],["2019-09-19",0.56,0.567,0.513,0.52,57100.0],["2019-09-20",0.505,0.566,0.505,0.54,44400.0],["2019-09-23",0.567,0.58,0.51,0.54,26300.0],["2019-09-24",0.52,0.539,0.46,0.524,109900.0],["2019-09-25",0.49,0.539,0.47,0.475,58300.0],["2019-09-26",0.483,0.55,0.48,0.503,355500.0],["2019-09-27",0.54,0.54,0.461,0.482,89200.0],["2019-09-30",0.45,0.505,0.42,0.494,182400.0],["2019-10-01",0.5,0.519,0.47,0.505,101600.0],["2019-10-02",0.5,0.5,0.45,0.47,46900.0],["2019-10-03",0.46,0.5,0.43,0.451,80500.0],["2019-10-04",0.48,0.483,0.43,0.469,34500.0],["2019-10-07",0.465,0.48,0.44,0.454,29100.0],["2019-10-08",0.454,0.47,0.432,0.47,63200.0],["2019-10-09",0.473,0.473,0.422,0.44,29200.0],["2019-10-10",0.44,0.443,0.42,0.42,79600.0],["2019-10-11",0.421,0.476,0.421,0.441,37300.0],["2019-10-14",0.43,0.49,0.43,0.458,43500.0],["2019-10-15",0.465,0.84,0.43,0.7,1617800.0],["2019-10-16",0.58,0.62,0.431,0.479,555100.0],["2019-10-17",0.47,0.495,0.43,0.45,135300.0],["2019-10-18",0.458,0.517,0.43,0.463,89900.0],["2019-10-21",0.45,0.483,0.45,0.471,43600.0],["2019-10-22",0.47,0.47,0.457,0.457,25000.0],["2019-10-23",0.47,0.49,0.433,0.476,70500.0],["2019-10-24",0.46,0.49,0.441,0.484,25800.0],["2019-10-25",0.47,0.58,0.45,0.481,193500.0],["2019-10-28",0.465,0.486,0.46,0.47,23900.0],["2019-10-29",0.46,0.48,0.43,0.451,81300.0],["2019-10-30",0.462,0.48,0.432,0.433,77900.0],["2019-10-31",0.455,0.466,0.43,0.443,27900.0],["2019-11-01",0.43,0.435,0.41,0.412,92500.0],["2019-11-04",0.41,0.415,0.39,0.4,64900.0],["2019-11-05",0.4,0.4,0.4,0.4,0.0],["2019-11-06",0.4,0.4,0.4,0.4,0.0],["2019-11-07",0.4,0.4,0.4,0.4,0.0],["2019-11-08",0.4,0.4,0.4,0.4,0.0],["2019-11-11",0.4,0.4,0.4,0.4,0.0],["2019-11-12",0.4,0.4,0.4,0.4,0.0],["2019-11-13",0.4,0.4,0.4,0.4,0.0],["2019-11-14",0.4,0.4,0.4,0.4,0.0],["2019-11-15",0.4,0.4,0.4,0.4,0.0],["2019-11-18",0.4,0.4,0.4,0.4,0.0],["2019-11-19",0.4,0.4,0.4,0.4,0.0],["2019-11-20",0.4,0.4,0.4,0.4,0.0],["2019-11-21",0.4,0.4,0.4,0.4,0.0],["2019-11-22",0.4,0.4,0.4,0.4,0.0],["2019-11-25",0.4,0.4,0.4,0.4,0.0],["2019-11-26",0.4,0.4,0.4,0.4,0.0],["2019-11-27",0.4,0.4,0.4,0.4,0.0],["2019-11-29",0.4,0.4,0.4,0.4,0.0],["2019-12-02",0.4,0.4,0.4,0.4,0.0],["2019-12-03",0.4,0.4,0.4,0.4,0.0],["2019-12-04",0.4,0.4,0.4,0.4,0.0],["2019-12-05",0.4,0.4,0.4,0.4,0.0],["2019-12-06",0.4,0.4,0.4,0.4,0.0],["2019-12-09",0.4,0.4,0.4,0.4,0.0],["2019-12-10",0.4,0.4,0.4,0.4,0.0],["2019-12-11",0.4,0.4,0.4,0.4,0.0],["2019-12-12",0.4,0.4,0.4,0.4,0.0],["2019-12-13",0.4,0.4,0.4,0.4,0.0],["2019-12-16",0.4,0.4,0.4,0.4,0.0],["2019-12-17",0.4,0.4,0.4,0.4,0.0],["2019-12-18",0.4,0.4,0.4,0.4,0.0],["2019-12-19",0.4,0.4,0.4,0.4,0.0],["2019-12-20",0.4,0.4,0.4,0.4,0.0],["2019-12-23",0.4,0.4,0.4,0.4,0.0],["2019-12-24",0.4,0.4,0.4,0.4,0.0],["2019-12-26",0.4,0.4,0.4,0.4,0.0],["2019-12-27",0.4,0.4,0.4,0.4,0.0],["2019-12-30",0.4,0.4,0.4,0.4,0.0],["2019-12-31",0.4,0.4,0.4,0.4,0.0],["2020-01-02",0.4,0.4,0.4,0.4,0.0],["2020-01-03",0.4,0.4,0.4,0.4,0.0],["2020-01-06",0.4,0.4,0.4,0.4,0.0],["2020-01-07",0.4,0.4,0.4,0.4,0.0],["2020-01-08",0.4,0.4,0.4,0.4,0.0],["2020-01-09",0.4,0.4,0.4,0.4,0.0],["2020-01-10",0.4,0.4,0.4,0.4,0.0],["2020-01-13",0.4,0.4,0.4,0.4,0.0],["2020-01-14",0.4,0.4,0.4,0.4,0.0],["2020-01-15",0.4,0.4,0.4,0.4,0.0],["2020-01-16",0.4,0.4,0.4,0.4,0.0],["2020-01-17",0.4,0.4,0.4,0.4,0.0],["2020-01-21",0.4,0.4,0.4,0.4,0.0],["2020-01-22",0.4,0.4,0.4,0.4,0.0],["2020-01-23",0.4,0.4,0.4,0.4,0.0],["2020-01-24",0.4,0.4,0.4,0.4,0.0],["2020-01-27",0.4,0.4,0.4,0.4,0.0],["2020-01-28",0.4,0.4,0.4,0.4,0.0],["2020-01-29",0.4,0.4,0.4,0.4,0.0],["2020-01-30",0.4,0.4,0.4,0.4,0.0],["2020-01-31",0.4,0.4,0.4,0.4,0.0],["2020-02-03",0.4,0.4,0.4,0.4,0.0],["2020-02-04",0.4,0.4,0.4,0.4,0.0],["2020-02-05",0.4,0.4,0.4,0.4,0.0],["2020-02-06",0.4,0.4,0.4,0.4,0.0],["2020-02-07",0.4,0.4,0.4,0.4,0.0],["2020-02-10",0.4,0.4,0.4,0.4,0.0],["2020-02-11",0.4,0.4,0.4,0.4,0.0],["2020-02-12",0.4,0.4,0.4,0.4,0.0],["2020-02-13",0.4,0.4,0.4,0.4,0.0],["2020-02-14",0.4,0.4,0.4,0.4,0.0],["2020-02-18",0.4,0.4,0.4,0.4,0.0],["2020-02-19",0.4,0.4,0.4,0.4,0.0],["2020-02-20",0.4,0.4,0.4,0.4,0.0],["2020-02-21",0.4,0.4,0.4,0.4,0.0],["2020-02-24",0.4,0.4,0.4,0.4,0.0],["2020-02-25",0.4,0.4,0.4,0.4,0.0],["2020-02-26",0.4,0.4,0.4,0.4,0.0],["2020-02-27",0.4,0.4,0.4,0.4,0.0],["2020-02-28",0.4,0.4,0.4,0.4,0.0],["2020-03-02",0.4,0.4,0.4,0.4,0.0],["2020-03-03",0.4,0.4,0.4,0.4,0.0],["2020-03-04",0.4,0.4,0.4,0.4,0.0],["2020-03-05",0.4,0.4,0.4,0.4,0.0],["2020-03-06",0.4,0.4,0.4,0.4,0.0],["2020-03-09",0.4,0.4,0.4,0.4,0.0],["2020-03-10",0.4,0.4,0.4,0.4,0.0],["2020-03-11",0.4,0.4,0.4,0.4,0.0],["2020-03-12",0.4,0.4,0.4,0.4,0.0],["2020-03-13",0.4,0.4,0.4,0.4,0.0],["2020-03-16",0.4,0.4,0.4,0.4,0.0],["2020-03-17",0.4,0.4,0.4,0.4,0.0],["2020-03-18",0.4,0.4,0.4,0.4,0.0],["2020-03-19",0.4,0.4,0.4,0.4,0.0],["2020-03-20",0.4,0.4,0.4,0.4,0.0],["2020-03-23",0.4,0.4,0.4,0.4,0.0],["2020-03-24",0.4,0.4,0.4,0.4,0.0],["2020-03-25",0.38,0.38,0.28,0.33,389900.0],["2020-03-26",0.34,0.56,0.34,0.44,251900.0],["2020-03-27",0.36,0.478,0.36,0.46,186900.0],["2020-03-30",0.58,0.58,0.405,0.42,53000.0],["2020-03-31",0.42,0.58,0.42,0.55,217700.0],["2020-04-01",0.54,0.54,0.4,0.478,104600.0],["2020-04-02",0.472,0.54,0.415,0.52,67200.0],["2020-04-03",0.488,0.54,0.47,0.53,59400.0],["2020-04-06",0.55,0.747,0.5,0.69,264000.0],["2020-04-07",0.69,1.0,0.69,0.94,472800.0],["2020-04-08",0.98,1.1,0.78,0.88,297000.0],["2020-04-09",0.937,0.99,0.815,0.881,161700.0],["2020-04-13",0.846,0.903,0.82,0.82,24100.0],["2020-04-14",0.878,1.1,0.83,1.09,151800.0],["2020-04-15",1.12,1.84,0.998,1.54,638900.0],["2020-04-16",1.59,1.98,1.41,1.95,771100.0],["2020-04-17",2.83,3.46,2.22,2.55,11762100.0],["2020-04-20",2.2,2.68,1.96,2.45,1409900.0],["2020-04-21",2.38,2.98,2.12,2.2,729000.0],["2020-04-22",2.7,2.7,2.24,2.4,559300.0],["2020-04-23",2.36,2.46,2.02,2.28,629800.0],["2020-04-24",2.21,2.45,1.4,1.53,2620100.0],["2020-04-27",1.39,1.94,1.3,1.69,1402900.0],["2020-04-28",1.74,1.85,1.553,1.58,264100.0],["2020-04-29",1.58,1.652,1.41,1.58,337800.0],["2020-04-30",1.5,1.62,1.45,1.48,141800.0],["2020-05-01",1.48,1.59,1.34,1.46,119100.0],["2020-05-04",1.46,1.55,1.41,1.46,134900.0],["2020-05-05",1.49,1.56,1.43,1.44,124300.0],["2020-05-06",1.44,1.47,1.31,1.37,125000.0],["2020-05-07",1.4,1.5,1.32,1.44,159400.0],["2020-05-08",1.49,1.64,1.35,1.52,1003500.0],["2020-05-11",1.55,1.55,1.39,1.5,267400.0],["2020-05-12",1.49,1.52,1.35,1.42,127700.0],["2020-05-13",1.35,1.38,1.165,1.2,399100.0],["2020-05-14",1.22,1.26,1.078,1.13,665500.0],["2020-05-15",1.14,1.2,1.02,1.116,1005500.0],["2020-05-18",1.09,1.11,1.03,1.03,237600.0],["2020-05-19",1.04,1.05,0.82,0.859,787500.0],["2020-05-20",0.73,1.22,0.73,0.87,1556300.0],["2020-05-21",0.84,0.84,0.77,0.79,197700.0],["2020-05-22",0.79,0.838,0.771,0.801,73000.0],["2020-05-26",0.84,1.15,0.8,0.89,1219000.0],["2020-05-27",0.931,1.053,0.91,0.99,312400.0],["2020-05-28",1.01,1.33,0.99,0.999,1117600.0],["2020-05-29",1.04,1.1,0.95,0.955,208100.0],["2020-06-01",1.0,1.02,0.95,0.99,97000.0],["2020-06-02",1.08,1.15,1.03,1.09,154300.0],["2020-06-03",1.09,1.15,1.06,1.14,115300.0],["2020-06-04",1.12,1.44,1.12,1.39,284300.0],["2020-06-05",1.44,2.1,1.44,1.61,759700.0],["2020-06-08",1.66,1.8,1.42,1.61,182400.0],["2020-06-09",1.6,1.99,1.48,1.84,285700.0],["2020-06-10",1.93,2.24,1.62,1.668,746200.0],["2020-06-11",1.52,1.88,1.51,1.65,353500.0],["2020-06-12",1.94,1.95,1.62,1.64,141000.0],["2020-06-15",1.63,1.76,1.62,1.7,76700.0],["2020-06-16",1.74,1.75,1.62,1.65,108700.0],["2020-06-17",1.65,1.85,1.52,1.57,600300.0],["2020-06-18",1.62,1.7,1.58,1.59,113000.0],["2020-06-19",1.65,1.85,1.57,1.61,858900.0],["2020-06-22",1.64,1.64,1.5,1.56,141700.0],["2020-06-23",1.54,1.6,1.32,1.38,534200.0],["2020-06-24",1.36,1.37,1.21,1.23,158100.0],["2020-06-25",1.27,1.39,1.17,1.26,80300.0],["2020-06-26",1.25,1.26,1.18,1.23,66200.0],["2020-06-29",1.26,1.53,1.21,1.28,123600.0],["2020-06-30",1.27,1.48,1.26,1.29,216900.0],["2020-07-01",1.3,1.36,1.27,1.3,80600.0],["2020-07-02",1.3,1.35,1.26,1.33,71600.0],["2020-07-06",1.33,1.35,1.21,1.31,91200.0],["2020-07-07",1.31,1.36,1.27,1.29,208200.0],["2020-07-08",1.29,1.53,1.29,1.5,283400.0],["2020-07-09",1.5,2.48,1.5,2.405,1878300.0],["2020-07-10",1.97,2.246,1.78,1.82,1167400.0],["2020-07-13",1.8,2.0,1.624,1.74,385800.0],["2020-07-14",1.75,1.79,1.7,1.76,118500.0],["2020-07-15",1.99,2.26,1.76,1.99,808500.0],["2020-07-16",1.97,1.99,1.81,1.95,83800.0],["2020-07-17",1.95,2.05,1.91,1.94,28500.0],["2020-07-20",1.93,2.005,1.85,1.87,83000.0],["2020-07-21",1.91,2.03,1.88,2.0,57700.0],["2020-07-22",1.98,1.98,1.86,1.89,33900.0],["2020-07-23",1.87,2.1,1.87,1.91,130300.0],["2020-07-24",1.88,2.0,1.88,1.91,83100.0],["2020-07-27",1.98,2.01,1.91,1.92,133400.0],["2020-07-28",1.92,3.24,1.92,2.83,1766200.0],["2020-07-29",2.71,3.29,2.47,3.13,625400.0],["2020-07-30",2.94,3.2,2.826,2.95,171500.0],["2020-07-31",2.96,3.15,2.96,3.09,70900.0],["2020-08-03",3.13,3.67,3.1,3.11,337800.0],["2020-08-04",3.13,3.55,3.13,3.39,144300.0],["2020-08-05",3.36,4.47,3.32,4.29,443400.0],["2020-08-06",4.36,5.45,3.8,4.9,593700.0],["2020-08-07",5.01,5.5,4.51,4.98,215900.0],["2020-08-10",4.94,5.04,4.4,4.7,279600.0],["2020-08-11",4.5,4.84,4.1,4.36,201100.0],["2020-08-12",4.36,4.67,4.35,4.36,84800.0],["2020-08-13",4.36,4.61,3.89,4.1,183400.0],["2020-08-14",4.01,4.37,4.0,4.1,60000.0],["2020-08-17",4.07,4.24,3.95,4.05,66200.0],["2020-08-18",3.92,4.16,3.505,3.74,130800.0],["2020-08-19",3.68,3.96,3.68,3.82,28900.0],["2020-08-20",3.81,4.25,3.81,4.01,66700.0],["2020-08-21",3.97,4.17,3.97,4.17,17800.0],["2020-08-24",4.21,4.72,4.2,4.5,116600.0],["2020-08-25",4.45,4.72,4.22,4.56,107500.0],["2020-08-26",4.64,4.87,4.535,4.6,46200.0],["2020-08-27",4.78,4.925,4.68,4.747,90500.0],["2020-08-28",4.67,4.91,4.67,4.89,68100.0],["2020-08-31",5.0,5.1,4.9,4.97,93700.0],["2020-09-01",4.82,5.08,4.82,4.92,137200.0],["2020-09-02",4.7,4.88,4.55,4.68,71400.0],["2020-09-03",4.59,4.6,4.05,4.51,48900.0],["2020-09-04",4.42,4.69,4.41,4.605,31400.0],["2020-09-08",4.5,4.65,4.31,4.31,40700.0],["2020-09-09",4.5,4.64,4.31,4.61,59900.0],["2020-09-10",4.5,4.64,4.275,4.41,24200.0],["2020-09-11",4.12,4.58,4.12,4.58,29800.0],["2020-09-14",4.46,4.73,4.41,4.59,39600.0],["2020-09-15",4.6,4.6,4.4,4.43,64000.0],["2020-09-16",4.31,4.59,4.04,4.13,132600.0],["2020-09-17",4.16,4.38,4.16,4.24,44300.0],["2020-09-18",4.34,4.51,4.146,4.45,82400.0],["2020-09-21",4.34,4.45,4.2,4.26,17900.0],["2020-09-22",4.278,4.28,3.86,3.97,45200.0],["2020-09-23",3.88,4.033,3.5,3.85,57600.0],["2020-09-24",3.75,3.92,3.675,3.92,27400.0],["2020-09-25",3.94,4.24,3.94,4.19,40200.0],["2020-09-28",4.14,4.26,4.04,4.11,27300.0],["2020-09-29",4.11,4.14,4.01,4.07,20200.0],["2020-09-30",4.46,4.46,4.0,4.11,26800.0],["2020-10-01",4.11,4.15,3.99,4.02,17300.0],["2020-10-02",3.84,4.3,3.84,4.04,15400.0],["2020-10-05",3.97,4.27,3.75,3.84,54200.0],["2020-10-06",3.58,4.14,3.57,3.99,38800.0],["2020-10-07",4.05,4.24,3.955,4.0,69600.0],["2020-10-08",4.025,4.2,3.9,3.92,144100.0],["2020-10-09",3.92,4.093,3.92,4.05,60400.0],["2020-10-12",4.005,4.15,3.95,3.97,44900.0],["2020-10-13",4.0,4.17,3.958,4.0,7600.0],["2020-10-14",3.94,4.04,3.94,4.0,3400.0],["2020-10-15",4.08,4.08,3.96,3.96,6200.0],["2020-10-16",3.98,3.983,3.85,3.85,5600.0],["2020-10-19",3.6,4.2,3.6,4.1,37400.0],["2020-10-20",4.08,4.08,3.82,3.82,13500.0],["2020-10-21",3.985,4.14,3.85,3.955,55700.0],["2020-10-22",4.05,4.69,3.98,4.0,161600.0],["2020-10-23",3.99,4.33,3.585,3.96,114300.0],["2020-10-26",3.83,4.08,3.628,4.02,83300.0],["2020-10-27",4.16,4.19,3.77,3.92,48800.0],["2020-10-28",3.85,3.918,3.56,3.6,58500.0],["2020-10-29",3.65,3.87,3.65,3.79,13400.0],["2020-10-30",3.86,3.9,3.625,3.75,17100.0],["2020-11-02",3.75,3.82,3.61,3.8,16900.0],["2020-11-03",3.8,3.98,3.8,3.9,13400.0],["2020-11-04",4.08,4.34,3.85,4.21,339800.0],["2020-11-05",4.35,4.65,4.135,4.3,569200.0],["2020-11-06",4.39,4.391,3.87,3.96,145500.0],["2020-11-09",3.87,3.96,3.4,3.56,286400.0],["2020-11-10",3.64,3.99,3.61,3.88,119800.0],["2020-11-11",4.0,4.15,3.72,3.81,395300.0],["2020-11-12",3.8,4.42,3.8,4.16,545700.0],["2020-11-13",4.12,4.36,4.1,4.34,113500.0],["2020-11-16",4.62,5.47,4.46,5.41,860200.0],["2020-11-17",6.15,7.05,5.58,5.97,3628700.0],["2020-11-18",6.0,6.5,5.5,5.64,1027400.0],["2020-11-19",5.64,6.23,5.21,6.2,519800.0],["2020-11-20",6.28,6.89,5.91,6.1,871800.0],["2020-11-23",6.5,6.86,6.16,6.17,991500.0],["2020-11-24",6.65,6.72,6.0,6.31,600800.0],["2020-11-25",6.38,8.14,5.78,7.27,1488000.0],["2020-11-27",6.19,6.66,5.89,6.32,1583900.0],["2020-11-30",7.31,8.12,6.713,8.07,2038000.0],["2020-12-01",7.77,9.05,7.34,7.98,2096800.0],["2020-12-02",7.84,7.95,7.35,7.77,445700.0],["2020-12-03",7.93,7.93,7.02,7.45,1028400.0],["2020-12-04",7.25,7.33,6.3,6.35,1195000.0],["2020-12-07",6.53,6.69,6.3,6.32,390400.0],["2020-12-08",6.27,6.27,5.75,5.85,701300.0],["2020-12-09",5.8,5.99,5.63,5.69,453000.0],["2020-12-10",5.49,6.16,5.45,5.92,385200.0],["2020-12-11",5.78,6.0,5.78,5.96,323400.0],["2020-12-14",6.31,6.48,5.93,6.02,1077200.0],["2020-12-15",6.11,6.49,6.05,6.16,2144400.0],["2020-12-16",6.88,7.05,4.79,5.05,11541700.0],["2020-12-17",6.0,6.05,5.31,5.51,5043800.0],["2020-12-18",5.31,5.83,5.1,5.56,1141300.0],["2020-12-21",5.72,6.64,5.53,6.25,3178200.0],["2020-12-22",6.8,6.85,5.84,6.49,4127600.0],["2020-12-23",6.58,6.9,5.93,5.95,2187200.0],["2020-12-24",6.03,6.345,5.65,5.79,858600.0],["2020-12-28",6.68,12.45,6.41,10.49,60474000.0],["2020-12-29",9.84,10.87,8.439,10.56,8421000.0],["2020-12-30",12.275,16.19,12.11,15.15,46688400.0],["2020-12-31",14.57,24.31,13.76,21.91,79220500.0],["2021-01-04",25.7,33.0,25.5,29.27,38672100.0],["2021-01-05",24.97,30.9,23.73,28.0,27687400.0],["2021-01-06",28.66,28.8,24.05,25.73,12266200.0],["2021-01-07",27.98,29.39,22.25,24.79,10807700.0],["2021-01-08",26.305,28.74,24.2,25.03,8247900.0],["2021-01-11",20.62,23.255,18.2,18.76,13937800.0],["2021-01-12",17.05,22.5,15.5,19.65,25660000.0],["2021-01-13",18.83,21.1,17.82,18.16,6731500.0],["2021-01-14",20.19,20.99,17.82,18.12,9686900.0],["2021-01-15",17.58,17.69,16.52,16.66,3658600.0],["2021-01-19",17.24,17.32,14.7,16.46,4697500.0],["2021-01-20",15.76,18.2,15.54,16.72,5682500.0],["2021-01-21",15.95,17.4,15.2,16.36,5241400.0],["2021-01-22",16.735,17.99,16.55,17.47,4157600.0],["2021-01-25",17.987,18.19,15.72,16.37,3493200.0],["2021-01-26",16.515,18.5,15.8,17.66,3607000.0],["2021-01-27",16.29,17.09,15.83,16.11,2002200.0],["2021-01-28",16.98,20.43,16.25,19.54,8416500.0],["2021-01-29",23.01,23.9,18.1,19.42,9824300.0],["2021-02-01",19.13,19.15,17.56,18.22,2923900.0],["2021-02-02",18.32,19.39,17.58,18.54,3838800.0],["2021-02-03",18.89,20.68,18.51,18.55,4378500.0],["2021-02-04",19.1,19.3,18.05,18.99,2650900.0],["2021-02-05",19.122,19.92,17.28,17.51,2879700.0],["2021-02-08",20.701,26.165,19.02,25.6,13224000.0],["2021-02-09",26.425,29.85,23.56,24.55,12773200.0],["2021-02-10",24.59,24.645,20.6,22.05,4597100.0],["2021-02-11",24.93,27.0,22.8,24.45,5793700.0],["2021-02-12",23.77,26.78,23.27,24.3,4090500.0],["2021-02-16",25.5,28.57,25.28,28.26,6250500.0],["2021-02-17",29.64,30.68,25.25,26.66,6056600.0],["2021-02-18",24.0,25.74,21.7,21.7,3048300.0],["2021-02-19",23.1,25.1,20.73,21.06,4667200.0],["2021-02-22",18.869,20.56,18.3,18.71,2596300.0],["2021-02-23",15.79,16.42,13.51,15.34,2871500.0],["2021-02-24",16.99,17.59,15.791,16.61,2191600.0],["2021-02-25",16.88,17.59,15.04,15.39,1697200.0],["2021-02-26",14.69,15.611,14.11,14.76,1232400.0],["2021-03-01",16.0,16.99,15.21,16.55,2110100.0],["2021-03-02",17.07,17.07,15.24,15.64,1988700.0],["2021-03-03",16.42,16.719,15.25,15.5,2268700.0],["2021-03-04",15.0,15.46,12.68,13.45,1619700.0],["2021-03-05",14.3,14.3,11.13,13.26,1350500.0],["2021-03-08",13.666,13.68,12.0,12.18,1068000.0],["2021-03-09",13.5,16.36,12.8,15.9,3692300.0],["2021-03-10",18.36,18.86,16.43,17.63,3251800.0],["2021-03-11",18.15,18.38,16.88,18.3,2488500.0],["2021-03-12",16.77,18.86,16.653,17.99,2247000.0],["2021-03-15",18.38,19.49,17.92,18.94,1598600.0],["2021-03-16",18.18,18.2,16.355,16.62,1546700.0],["2021-03-17",15.96,17.97,15.81,17.83,1494400.0],["2021-03-18",17.57,18.28,16.24,16.34,1560700.0],["2021-03-19",16.62,17.2,16.1,16.94,1076400.0],["2021-03-22",16.94,17.03,15.6,15.84,1028000.0],["2021-03-23",15.94,15.94,14.57,14.78,813700.0],["2021-03-24",15.33,15.5,13.377,13.49,950600.0],["2021-03-25",12.01,13.99,12.01,13.91,826100.0],["2021-03-26",14.4,14.45,12.75,13.56,725200.0],["2021-03-29",14.3,14.67,12.7,12.94,974200.0],["2021-03-30",13.43,15.65,13.04,14.6,1990100.0],["2021-03-31",14.68,15.43,13.76,15.02,1462500.0],["2021-04-01",15.02,15.35,14.23,14.33,1414500.0],["2021-04-05",14.87,16.9,14.25,16.75,2362700.0],["2021-04-06",16.34,17.22,14.85,16.76,2025300.0],["2021-04-07",15.85,16.68,15.12,15.42,1270900.0],["2021-04-08",15.41,17.0,15.38,16.85,1810100.0],["2021-04-09",17.15,17.3,16.01,16.96,1539700.0],["2021-04-12",17.4,17.97,14.839,15.2,2252000.0],["2021-04-13",16.571,16.73,15.04,15.28,2108000.0],["2021-04-14",16.8,19.02,13.65,14.25,25829000.0],["2021-04-15",15.269,15.357,12.77,14.28,6704300.0],["2021-04-16",13.96,13.96,13.05,13.33,4032400.0],["2021-04-19",12.524,13.233,11.9,12.36,2225100.0],["2021-04-20",12.07,12.29,11.51,11.73,1562500.0],["2021-04-21",11.6,13.09,11.58,12.93,2510500.0],["2021-04-22",12.91,13.86,12.66,12.9,1604300.0],["2021-04-23",12.28,13.43,12.25,13.16,1309600.0],["2021-04-26",13.88,13.88,13.12,13.45,1302500.0],["2021-04-27",13.65,13.8,13.03,13.11,906100.0],["2021-04-28",13.18,13.8,12.677,13.47,1653900.0],["2021-04-29",13.29,13.68,12.91,13.3,869000.0],["2021-04-30",13.28,13.76,12.86,13.2,1042300.0],["2021-05-03",13.23,13.52,12.16,12.49,1092800.0],["2021-05-04",12.41,12.5,11.43,11.93,995600.0],["2021-05-05",11.96,12.36,11.67,11.97,694000.0],["2021-05-06",12.01,12.05,11.29,11.63,739600.0],["2021-05-07",11.94,12.3,11.61,11.86,673500.0],["2021-05-10",11.68,11.69,10.44,10.45,768700.0],["2021-05-11",9.26,10.5,9.08,10.38,1017300.0],["2021-05-12",10.11,10.58,9.45,9.71,958700.0],["2021-05-13",10.0,11.49,9.28,9.5,4530500.0],["2021-05-14",9.88,10.77,9.751,10.18,2059100.0],["2021-05-17",10.2,10.781,9.5,9.95,1782800.0],["2021-05-18",9.905,11.21,9.905,10.85,1401100.0],["2021-05-19",10.0,10.14,8.77,9.0,5115800.0],["2021-05-20",9.55,9.98,9.084,9.365,2672100.0],["2021-05-21",9.498,9.639,8.41,8.57,2479800.0],["2021-05-24",8.55,8.689,7.85,8.43,2873200.0],["2021-05-25",8.25,8.7,8.05,8.24,1989700.0],["2021-05-26",8.52,9.53,8.44,9.05,2053500.0],["2021-05-27",10.0,10.18,8.763,9.43,5152900.0],["2021-05-28",9.1,9.47,8.44,8.45,2308400.0],["2021-06-01",8.57,9.12,8.38,8.73,2266300.0],["2021-06-02",8.93,9.0,8.5,8.94,1879500.0],["2021-06-03",8.949,8.97,8.35,8.41,2014500.0],["2021-06-04",8.42,8.46,8.12,8.2,1336400.0],["2021-06-07",8.17,8.22,7.68,8.08,2477500.0],["2021-06-08",7.96,8.035,7.432,7.81,1828500.0],["2021-06-09",8.022,8.78,7.81,8.42,3441000.0],["2021-06-10",8.65,9.19,8.04,8.11,3064300.0],["2021-06-11",8.14,8.2,7.46,7.74,2275200.0],["2021-06-14",8.2,10.08,8.04,8.89,9494800.0],["2021-06-15",8.81,9.21,8.15,8.61,3492300.0],["2021-06-16",8.3,8.44,7.95,8.26,2354400.0],["2021-06-17",8.149,8.49,7.91,8.0,1889100.0],["2021-06-18",7.95,7.986,7.47,7.5,3103800.0],["2021-06-21",7.25,7.25,6.75,6.95,2969900.0],["2021-06-22",6.77,7.12,6.36,7.0,2112000.0],["2021-06-23",7.25,7.27,6.8,6.88,2908800.0],["2021-06-24",6.89,6.99,6.33,6.73,4226700.0],["2021-06-25",6.604,6.75,6.52,6.55,2309900.0],["2021-06-28",6.66,7.31,6.61,7.11,3944100.0],["2021-06-29",7.25,7.45,6.83,6.95,2608700.0],["2021-06-30",6.9,7.1,6.63,6.84,2286400.0],["2021-07-01",6.82,6.86,6.22,6.3,2407500.0],["2021-07-02",6.375,6.375,5.86,5.86,2100000.0],["2021-07-06",5.86,6.05,5.77,5.89,2197100.0],["2021-07-07",5.93,6.03,5.49,5.57,1603400.0],["2021-07-08",5.25,5.56,5.25,5.45,1202200.0],["2021-07-09",5.46,5.7,5.39,5.63,1061000.0],["2021-07-12",5.68,5.71,5.17,5.32,1625800.0],["2021-07-13",5.3,5.61,5.23,5.28,1468000.0],["2021-07-14",5.34,5.39,5.12,5.13,1317000.0],["2021-07-15",5.15,5.52,4.92,5.12,1646500.0],["2021-07-16",5.07,5.093,4.545,4.57,2407600.0],["2021-07-19",4.34,4.56,4.25,4.3,2619800.0],["2021-07-20",4.235,4.37,3.97,4.26,2488600.0],["2021-07-21",4.54,4.855,4.36,4.73,3408800.0],["2021-07-22",4.82,4.9,4.44,4.56,1365200.0],["2021-07-23",4.52,4.56,4.23,4.23,1129100.0],["2021-07-26",4.882,9.41,4.882,8.87,209773900.0],["2021-07-27",7.577,7.75,5.78,5.89,32163400.0],["2021-07-28",7.5,9.46,6.95,8.0,137739300.0],["2021-07-29",7.89,9.38,7.55,7.96,47506600.0],["2021-07-30",7.78,9.17,7.71,9.0,38130900.0],["2021-08-02",9.06,11.25,8.9,10.4,61015700.0],["2021-08-03",10.49,10.9,9.63,10.0,17675500.0],["2021-08-04",10.39,13.58,10.31,13.07,66798300.0],["2021-08-05",12.03,16.4,11.7,15.82,57253300.0],["2021-08-06",15.9,19.51,15.06,17.55,77358400.0],["2021-08-09",19.0,20.74,15.87,16.3,62283700.0],["2021-08-10",16.58,17.2,13.4,15.49,25428400.0],["2021-08-11",16.0,16.26,14.1,14.82,15150100.0],["2021-08-12",13.82,15.189,12.89,14.79,11132400.0],["2021-08-13",15.32,16.2,13.5,13.57,12016800.0],["2021-08-16",13.922,14.05,12.51,12.74,8063100.0],["2021-08-17",12.5,13.58,11.67,12.02,8740500.0],["2021-08-18",12.023,12.55,11.04,11.18,9679800.0],["2021-08-19",11.005,12.35,10.52,12.08,14140900.0],["2021-08-20",12.53,13.58,11.621,11.96,29451500.0],["2021-08-23",12.5,12.92,11.161,11.42,15496400.0],["2021-08-24",11.198,11.21,10.26,10.86,10720100.0],["2021-08-25",10.48,11.82,10.44,10.98,9638600.0],["2021-08-26",10.62,11.36,10.331,10.52,6460000.0],["2021-08-27",10.62,12.69,10.556,12.46,17847200.0],["2021-08-30",12.02,13.5,11.532,12.81,14289200.0],["2021-08-31",12.642,12.95,12.0,12.82,9543400.0],["2021-09-01",12.75,13.35,12.43,12.63,9468800.0],["2021-09-02",13.397,13.98,12.63,12.72,11627300.0],["2021-09-03",13.0,14.55,12.32,12.97,29328400.0],["2021-09-07",13.158,13.21,11.24,11.72,11755500.0],["2021-09-08",11.64,11.64,10.65,11.09,6463400.0],["2021-09-09",11.22,11.5,10.95,11.2,5231100.0],["2021-09-10",11.1,11.108,10.26,10.31,4287100.0],["2021-09-13",10.1,10.72,9.83,10.4,5336400.0],["2021-09-14",10.672,10.76,9.841,9.97,5131900.0],["2021-09-15",10.156,10.74,9.92,10.2,5959500.0],["2021-09-16",10.02,10.19,9.67,9.86,3516500.0],["2021-09-17",9.86,10.0,9.51,9.99,2537400.0],["2021-09-20",9.25,9.39,8.52,8.86,4659300.0],["2021-09-21",8.925,9.05,8.59,8.64,2745500.0],["2021-09-22",8.75,9.75,8.66,9.59,5175000.0],["2021-09-23",9.925,9.95,9.37,9.68,4723000.0],["2021-09-24",9.0,9.8,8.93,9.46,3533100.0],["2021-09-27",9.46,9.74,9.08,9.14,2595200.0],["2021-09-28",9.09,9.12,8.67,8.78,1505600.0],["2021-09-29",8.81,8.88,7.9,7.91,3473000.0],["2021-09-30",6.729,7.29,6.5,7.23,13741400.0],["2021-10-01",7.75,8.3,7.31,8.07,7878000.0],["2021-10-04",7.91,8.03,7.39,7.59,4464900.0],["2021-10-05",7.86,10.43,7.86,10.35,75569100.0],["2021-10-06",11.86,12.42,10.9,11.22,90736500.0],["2021-10-07",10.844,11.17,10.34,11.03,15055800.0],["2021-10-08",11.186,11.48,10.625,11.35,10569300.0],["2021-10-11",12.005,12.87,11.74,11.86,22901900.0],["2021-10-12",11.865,12.0,10.35,10.68,9983100.0],["2021-10-13",10.623,11.2,9.75,11.03,11817200.0],["2021-10-14",11.44,11.453,10.55,10.7,7645200.0],["2021-10-15",11.341,11.88,10.91,11.22,18041300.0],["2021-10-18",11.09,11.57,10.52,10.96,11579200.0],["2021-10-19",11.24,11.925,10.75,11.35,14496700.0],["2021-10-20",11.604,12.6,11.1,11.82,20348300.0],["2021-10-21",11.654,11.82,10.65,11.0,9200600.0],["2021-10-22",10.87,10.87,10.0,10.17,5559200.0],["2021-10-25",10.225,10.46,9.98,10.04,6991700.0],["2021-10-26",10.06,10.39,9.454,10.13,6286700.0],["2021-10-27",9.64,10.25,9.55,9.66,2895700.0],["2021-10-28",9.99,10.32,9.89,10.05,4117500.0],["2021-10-29",9.94,14.25,9.74,14.25,11588900.0],["2021-11-01",11.87,12.45,11.2,11.8,13647000.0],["2021-11-02",12.095,13.22,11.87,12.0,16568600.0],["2021-11-03",11.645,12.22,11.28,11.93,5190500.0],["2021-11-04",11.9,12.42,11.51,11.58,4082900.0],["2021-11-05",11.7,11.72,10.86,11.14,4002500.0],["2021-11-08",12.044,12.83,11.53,11.78,14232400.0],["2021-11-09",12.35,12.55,11.397,12.31,7621700.0],["2021-11-10",12.41,12.49,11.5,11.72,6098900.0],["2021-11-11",11.555,12.02,11.4,11.87,3611300.0],["2021-11-12",11.7,11.85,11.18,11.78,3284800.0],["2021-11-15",11.926,11.94,11.21,11.52,3730200.0],["2021-11-16",10.956,11.365,10.55,10.93,3276900.0],["2021-11-17",10.868,10.868,10.44,10.54,2110000.0],["2021-11-18",10.2,10.38,9.53,9.73,3552300.0],["2021-11-19",9.77,10.15,9.73,9.93,2189700.0],["2021-11-22",10.0,10.28,9.43,9.59,2535700.0],["2021-11-23",9.645,9.75,9.1,9.53,2334100.0],["2021-11-24",9.32,9.68,9.26,9.51,1391600.0],["2021-11-26",8.975,9.307,8.681,8.78,1814100.0],["2021-11-29",9.19,9.88,8.921,9.83,3533800.0],["2021-11-30",9.81,10.22,9.24,9.84,2836200.0],["2021-12-01",10.0,10.04,9.3,9.42,2342600.0],["2021-12-02",9.3,9.6,8.69,9.14,2163100.0],["2021-12-03",9.08,9.08,8.11,8.24,2800800.0],["2021-12-06",7.823,8.12,7.36,7.9,2197300.0],["2021-12-07",8.4,8.66,8.13,8.2,1408900.0],["2021-12-08",8.14,8.355,7.91,8.13,1140600.0],["2021-12-09",8.15,8.17,7.5,7.64,1898800.0],["2021-12-10",7.76,7.8,7.21,7.42,1968600.0],["2021-12-13",7.19,7.285,6.86,6.89,2381300.0],["2021-12-14",6.9,7.16,6.68,6.83,2537300.0],["2021-12-15",6.9,7.35,6.46,7.3,2933800.0],["2021-12-16",7.42,7.65,6.8,6.96,3153800.0],["2021-12-17",6.714,7.17,6.5,6.63,3881700.0],["2021-12-20",6.44,6.55,6.26,6.49,1841700.0],["2021-12-21",6.67,6.955,6.65,6.87,1632000.0],["2021-12-22",6.79,6.959,6.52,6.77,1699700.0],["2021-12-23",6.6,7.43,6.22,7.23,4820100.0],["2021-12-27",7.28,7.52,6.72,6.93,4933300.0],["2021-12-28",6.63,6.73,6.23,6.56,3071900.0],["2021-12-29",6.44,6.64,6.25,6.31,2160100.0],["2021-12-30",6.29,6.59,6.1,6.26,3545700.0],["2021-12-31",6.32,6.38,6.05,6.08,2069900.0],["2022-01-03",6.08,6.24,5.94,6.08,1399900.0],["2022-01-04",6.207,6.37,5.93,6.13,2129300.0],["2022-01-05",6.02,6.17,5.53,5.65,3766900.0],["2022-01-06",5.57,5.67,5.26,5.6,1983000.0],["2022-01-07",5.5,5.67,5.24,5.29,1795600.0],["2022-01-10",5.2,5.38,5.057,5.35,1831800.0],["2022-01-11",5.35,6.21,5.223,5.78,3307900.0],["2022-01-12",6.05,6.23,5.79,5.97,3094600.0],["2022-01-13",6.08,6.15,5.66,5.74,1735300.0],["2022-01-14",5.61,5.895,5.61,5.83,1116200.0],["2022-01-18",5.562,5.709,5.32,5.5,1419000.0],["2022-01-19",5.496,5.56,5.01,5.02,1554600.0],["2022-01-20",5.156,5.52,5.1,5.13,1548300.0],["2022-01-21",4.86,4.93,4.6,4.68,2604900.0],["2022-01-24",4.054,4.62,3.84,4.57,3821700.0],["2022-01-25",4.42,4.51,4.14,4.31,2191600.0],["2022-01-26",4.37,4.41,3.85,3.9,16338100.0],["2022-01-27",3.92,3.98,3.51,3.525,5254400.0],["2022-01-28",3.5,3.7,3.37,3.62,3795400.0],["2022-01-31",3.64,3.83,3.585,3.78,5548300.0],["2022-02-01",3.9,4.12,3.8,3.95,7210000.0],["2022-02-02",3.97,4.0,3.63,3.77,2999000.0],["2022-02-03",3.64,3.74,3.52,3.53,1425700.0],["2022-02-04",3.64,4.26,3.5,4.13,7723400.0],["2022-02-07",4.39,4.71,4.25,4.25,12044600.0],["2022-02-08",4.22,4.465,4.15,4.31,4435700.0],["2022-02-09",4.4,4.73,4.367,4.69,4097500.0],["2022-02-10",4.473,5.35,4.43,4.71,9548500.0],["2022-02-11",4.76,5.1,4.44,4.49,6345000.0],["2022-02-14",4.584,4.64,4.2,4.27,3944500.0],["2022-02-15",4.56,4.84,4.37,4.59,4934600.0],["2022-02-16",4.518,4.58,4.3,4.52,4696100.0],["2022-02-17",4.3,4.49,4.01,4.04,3566300.0],["2022-02-18",4.0,4.07,3.86,3.89,2452900.0],["2022-02-22",3.64,3.8,3.5,3.69,3529200.0],["2022-02-23",3.9,3.9,3.49,3.5,2961300.0],["2022-02-24",3.24,3.75,3.16,3.67,4699300.0],["2022-02-25",3.76,3.79,3.52,3.69,3128800.0],["2022-02-28",3.6,3.98,3.6,3.93,3959700.0],["2022-03-01",4.16,4.26,3.77,3.89,4903800.0],["2022-03-02",3.91,3.93,3.64,3.88,3020000.0],["2022-03-03",3.9,3.9,3.51,3.55,2613500.0],["2022-03-04",3.42,3.56,3.27,3.32,2372400.0],["2022-03-07",3.3,3.495,3.115,3.17,3080500.0],["2022-03-08",3.17,3.38,3.08,3.29,2984400.0],["2022-03-09",3.51,3.72,3.46,3.62,4801300.0],["2022-03-10",3.45,3.51,3.26,3.32,2783100.0],["2022-03-11",3.42,3.43,3.07,3.07,2695700.0],["2022-03-14",3.04,3.06,2.79,2.82,5357300.0],["2022-03-15",2.798,2.92,2.74,2.86,2704100.0],["2022-03-16",3.13,3.171,2.92,3.17,3707500.0],["2022-03-17",3.18,3.42,3.15,3.38,2848500.0],["2022-03-18",3.38,3.79,3.35,3.67,3976100.0],["2022-03-21",3.62,3.699,3.415,3.59,2642900.0],["2022-03-22",3.8,3.97,3.68,3.74,5119600.0],["2022-03-23",3.76,4.0,3.66,3.72,3288400.0],["2022-03-24",3.84,3.955,3.6,3.94,3241000.0],["2022-03-25",4.03,4.16,3.69,3.79,3765600.0],["2022-03-28",4.04,4.2,3.84,4.08,5923400.0],["2022-03-29",4.11,4.11,3.84,4.04,3931200.0],["2022-03-30",3.96,4.035,3.735,3.76,2719100.0],["2022-03-31",3.82,3.85,3.53,3.6,2320700.0],["2022-04-01",3.612,3.69,3.51,3.59,1921200.0],["2022-04-04",3.61,3.72,3.541,3.71,2112500.0],["2022-04-05",3.73,3.74,3.365,3.4,2841700.0],["2022-04-06",3.28,3.34,3.09,3.22,3705300.0],["2022-04-07",3.23,3.25,3.01,3.16,2658900.0],["2022-04-08",3.1,3.125,2.992,3.01,2415500.0],["2022-04-11",2.95,3.12,2.83,2.96,3377400.0],["2022-04-12",2.99,3.09,2.8,2.82,3266300.0],["2022-04-13",2.82,2.98,2.8,2.97,2630100.0],["2022-04-14",2.995,3.0,2.74,2.75,3710000.0],["2022-04-18",2.76,2.77,2.59,2.69,3736400.0],["2022-04-19",2.73,2.8,2.6,2.74,3695100.0],["2022-04-20",2.75,2.77,2.53,2.56,3808600.0],["2022-04-21",2.61,2.69,2.39,2.41,3262500.0],["2022-04-22",2.36,2.46,2.26,2.28,3512100.0],["2022-04-25",2.2,2.33,2.19,2.3,3976800.0],["2022-04-26",2.28,2.28,2.1,2.1,3888400.0],["2022-04-27",2.07,2.2,2.04,2.05,3844000.0],["2022-04-28",2.12,2.24,1.95,2.2,4186300.0],["2022-04-29",2.11,2.3,2.01,2.03,3164600.0],["2022-05-02",2.01,2.18,1.98,2.14,3104800.0],["2022-05-03",2.1,2.17,2.06,2.13,2819000.0],["2022-05-04",2.14,2.27,1.98,2.27,4058500.0],["2022-05-05",2.17,2.2,2.0,2.0,2481500.0],["2022-05-06",2.0,2.04,1.92,1.92,3561900.0],["2022-05-09",1.86,1.87,1.61,1.61,4097500.0],["2022-05-10",1.72,1.73,1.554,1.64,3227500.0],["2022-05-11",1.57,1.655,1.48,1.48,4873300.0],["2022-05-12",1.42,1.67,1.38,1.6,5549400.0],["2022-05-13",1.71,1.77,1.61,1.72,4550100.0],["2022-05-16",1.7,1.71,1.58,1.61,3124500.0],["2022-05-17",1.67,1.81,1.67,1.79,3227800.0],["2022-05-18",1.74,1.79,1.65,1.67,2542800.0],["2022-05-19",1.68,1.8,1.67,1.7,2475300.0],["2022-05-20",1.73,1.745,1.53,1.66,2699600.0],["2022-05-23",1.68,1.68,1.555,1.62,1616700.0],["2022-05-24",1.6,1.6,1.45,1.48,1798800.0],["2022-05-25",1.49,1.55,1.45,1.53,1252200.0],["2022-05-26",1.48,1.61,1.458,1.56,2097700.0],["2022-05-27",1.59,1.67,1.57,1.64,2083600.0],["2022-05-31",1.78,1.86,1.71,1.78,5853500.0],["2022-06-01",1.8,1.86,1.61,1.61,2257900.0],["2022-06-02",1.62,1.75,1.58,1.72,1257700.0],["2022-06-03",1.64,1.69,1.6,1.64,1683500.0],["2022-06-06",1.66,1.7,1.6,1.62,1265300.0],["2022-06-07",1.54,1.68,1.53,1.67,1424300.0],["2022-06-08",1.61,1.709,1.601,1.65,1618400.0],["2022-06-09",1.66,1.66,1.51,1.53,1322200.0],["2022-06-10",1.53,1.53,1.41,1.42,1786100.0],["2022-06-13",1.25,1.34,1.2,1.23,2515800.0],["2022-06-14",1.25,1.34,1.22,1.29,1360400.0],["2022-06-15",1.27,1.37,1.231,1.33,2077500.0],["2022-06-16",1.28,1.282,1.19,1.22,1518000.0],["2022-06-17",1.23,1.49,1.225,1.42,3792000.0],["2022-06-21",1.45,1.69,1.43,1.51,4815000.0],["2022-06-22",1.44,1.55,1.43,1.44,1465800.0],["2022-06-23",1.5,1.57,1.44,1.55,1499600.0],["2022-06-24",1.57,1.65,1.565,1.65,2119500.0],["2022-06-27",1.65,1.665,1.52,1.57,1644100.0],["2022-06-28",1.57,1.63,1.45,1.48,1598700.0],["2022-06-29",1.46,1.485,1.41,1.44,988400.0],["2022-06-30",1.39,1.42,1.295,1.31,2491700.0],["2022-07-01",1.37,1.42,1.32,1.36,766400.0],["2022-07-05",1.33,1.52,1.285,1.5,1260200.0],["2022-07-06",1.49,1.49,1.375,1.4,973300.0],["2022-07-07",1.45,1.58,1.43,1.57,2400200.0],["2022-07-08",1.51,1.74,1.48,1.66,3219000.0],["2022-07-11",1.57,1.63,1.46,1.58,1883100.0],["2022-07-12",1.55,1.58,1.5,1.53,643000.0],["2022-07-13",1.52,1.615,1.47,1.6,1108600.0],["2022-07-14",1.59,1.66,1.515,1.62,1264500.0],["2022-07-15",1.65,1.67,1.561,1.62,948900.0],["2022-07-18",1.71,1.88,1.675,1.73,5660100.0],["2022-07-19",1.76,2.02,1.73,2.01,6309700.0],["2022-07-20",2.08,2.11,1.85,1.92,7990200.0],["2022-07-21",1.88,1.98,1.77,1.98,2807700.0],["2022-07-22",1.96,2.005,1.78,1.83,2337000.0],["2022-07-25",1.8,1.805,1.7,1.7,996400.0],["2022-07-26",1.64,1.64,1.46,1.47,2714200.0],["2022-07-27",1.53,1.58,1.5,1.52,4748300.0],["2022-07-28",1.52,1.57,1.39,1.52,4968800.0],["2022-07-29",1.46,1.55,1.37,1.39,8116700.0],["2022-08-01",1.42,1.53,1.352,1.45,3410000.0],["2022-08-02",1.41,1.61,1.41,1.56,2441700.0],["2022-08-03",1.59,1.64,1.53,1.6,1939300.0],["2022-08-04",1.59,1.71,1.51,1.55,3286700.0],["2022-08-05",1.55,1.61,1.5,1.55,2666000.0],["2022-08-08",1.65,1.709,1.575,1.62,2862800.0],["2022-08-09",1.57,1.6,1.49,1.49,2059500.0],["2022-08-10",1.56,1.74,1.531,1.69,4090700.0],["2022-08-11",1.82,1.95,1.72,1.75,5215700.0],["2022-08-12",1.74,1.9,1.675,1.89,2752100.0],["2022-08-15",1.865,2.01,1.83,1.96,3170900.0],["2022-08-16",1.95,1.96,1.76,1.84,2993400.0],["2022-08-17",1.81,1.83,1.72,1.73,2008000.0],["2022-08-18",1.75,1.79,1.65,1.74,1976300.0],["2022-08-19",1.61,1.64,1.54,1.56,2050200.0],["2022-08-22",1.51,1.57,1.5,1.5,1091500.0],["2022-08-23",1.49,1.58,1.47,1.53,1287900.0],["2022-08-24",1.53,1.62,1.52,1.57,1248600.0],["2022-08-25",1.6,1.64,1.561,1.61,998400.0],["2022-08-26",1.63,1.648,1.44,1.46,2091000.0],["2022-08-29",1.44,1.51,1.44,1.48,1081300.0],["2022-08-30",1.5,1.5,1.4,1.46,1644000.0],["2022-08-31",1.45,1.525,1.43,1.48,1536500.0],["2022-09-01",1.45,1.46,1.4,1.45,1120600.0],["2022-09-02",1.45,1.47,1.4,1.41,957500.0],["2022-09-06",1.44,1.455,1.37,1.37,1195500.0],["2022-09-07",1.37,1.47,1.31,1.45,1535600.0],["2022-09-08",1.41,1.49,1.41,1.47,775600.0],["2022-09-09",1.56,1.59,1.505,1.59,2290900.0],["2022-09-12",1.625,1.65,1.53,1.56,3057300.0],["2022-09-13",1.5,1.51,1.41,1.43,1271200.0],["2022-09-14",1.42,1.47,1.4,1.45,808600.0],["2022-09-15",1.43,1.53,1.41,1.45,1527000.0],["2022-09-16",1.41,1.44,1.27,1.27,3142500.0],["2022-09-19",1.27,1.35,1.25,1.34,986000.0],["2022-09-20",1.33,1.33,1.23,1.26,1294500.0],["2022-09-21",1.27,1.34,1.24,1.24,1201700.0],["2022-09-22",1.27,1.27,1.23,1.24,729000.0],["2022-09-23",1.2,1.23,1.18,1.2,789500.0],["2022-09-26",1.2,1.26,1.12,1.17,1247600.0],["2022-09-27",1.2,1.241,1.17,1.21,1037600.0],["2022-09-28",1.19,1.269,1.18,1.26,945000.0],["2022-09-29",1.23,1.23,1.161,1.19,744800.0],["2022-09-30",1.18,1.28,1.16,1.2,981300.0],["2022-10-03",1.2,1.25,1.19,1.24,959600.0],["2022-10-04",1.29,1.34,1.28,1.29,1691900.0],["2022-10-05",1.24,1.25,1.19,1.22,835600.0],["2022-10-06",1.22,1.278,1.211,1.23,506500.0],["2022-10-07",1.2,1.22,1.18,1.18,525900.0],["2022-10-10",1.15,1.165,1.06,1.09,1242300.0],["2022-10-11",1.09,1.09,1.04,1.05,765100.0],["2022-10-12",1.06,1.09,1.01,1.08,670800.0],["2022-10-13",1.01,1.1,1.0,1.07,1248700.0],["2022-10-14",1.09,1.11,1.01,1.03,713600.0],["2022-10-17",1.05,1.08,1.04,1.06,1018800.0],["2022-10-18",1.08,1.09,1.01,1.04,603000.0],["2022-10-19",1.03,1.04,1.0,1.0,597200.0],["2022-10-20",1.01,1.04,0.98,0.986,1345200.0],["2022-10-21",0.98,1.05,0.94,1.05,1125500.0],["2022-10-24",1.05,1.05,0.961,1.02,821200.0],["2022-10-25",1.02,1.16,1.01,1.14,2681100.0],["2022-10-26",1.13,1.18,1.1,1.12,1467900.0],["2022-10-27",1.122,1.14,1.06,1.07,770300.0],["2022-10-28",1.05,1.09,1.03,1.07,655100.0],["2022-10-31",1.05,1.1,1.04,1.06,516600.0],["2022-11-01",1.1,1.1,1.04,1.04,654800.0],["2022-11-02",1.04,1.1,1.01,1.03,903800.0],["2022-11-03",1.03,1.07,1.023,1.06,455500.0],["2022-11-04",1.1,1.11,1.06,1.09,693000.0],["2022-11-07",1.09,1.11,1.06,1.11,315700.0],["2022-11-08",1.11,1.12,1.0,1.05,1982500.0],["2022-11-09",1.01,1.05,0.94,0.942,1544900.0],["2022-11-10",1.03,1.06,1.0,1.01,1146700.0],["2022-11-11",1.0,1.135,0.99,1.1,3146200.0],["2022-11-14",1.09,1.15,1.04,1.14,939300.0],["2022-11-15",1.16,1.25,1.15,1.21,1657800.0],["2022-11-16",1.18,1.18,1.07,1.11,723700.0],["2022-11-17",1.09,1.09,1.02,1.03,656400.0],["2022-11-18",1.03,1.03,1.0,1.0,917800.0],["2022-11-21",0.99,1.0,0.85,0.875,2957300.0],["2022-11-22",0.891,0.95,0.86,0.903,1223300.0],["2022-11-23",0.937,0.945,0.88,0.92,472800.0],["2022-11-25",0.921,0.94,0.89,0.909,507700.0],["2022-11-28",0.9,0.93,0.86,0.867,648100.0],["2022-11-29",0.89,0.9,0.86,0.86,558200.0],["2022-11-30",0.88,0.93,0.87,0.919,946100.0],["2022-12-01",0.93,0.958,0.91,0.93,412200.0],["2022-12-02",0.9,0.945,0.88,0.937,495300.0],["2022-12-05",0.93,0.958,0.86,0.868,895700.0],["2022-12-06",0.861,0.88,0.776,0.78,1017300.0],["2022-12-07",0.79,0.792,0.73,0.731,675700.0],["2022-12-08",0.731,0.77,0.731,0.755,418700.0],["2022-12-09",0.769,0.78,0.73,0.75,416800.0],["2022-12-12",0.75,0.757,0.73,0.737,573000.0],["2022-12-13",0.79,0.83,0.741,0.746,801200.0],["2022-12-14",0.74,0.775,0.735,0.75,639900.0],["2022-12-15",0.735,0.737,0.676,0.69,720700.0],["2022-12-16",0.66,0.705,0.65,0.68,1818200.0],["2022-12-19",0.688,0.688,0.552,0.556,1329100.0],["2022-12-20",0.55,0.617,0.55,0.568,1237100.0],["2022-12-21",0.59,0.62,0.561,0.581,714200.0],["2022-12-22",0.563,0.63,0.556,0.629,937400.0],["2022-12-23",0.651,0.654,0.588,0.61,519200.0],["2022-12-27",0.611,0.62,0.541,0.544,692100.0],["2022-12-28",0.54,0.58,0.53,0.54,581800.0],["2022-12-29",0.539,0.59,0.539,0.57,968000.0],["2022-12-30",0.567,0.6,0.53,0.6,900100.0],["2023-01-03",0.62,0.65,0.62,0.648,657600.0],["2023-01-04",0.65,0.73,0.64,0.73,1344900.0],["2023-01-05",0.72,0.79,0.68,0.78,920900.0],["2023-01-06",0.79,0.79,0.72,0.732,498500.0],["2023-01-09",0.792,1.09,0.79,0.894,6962400.0],["2023-01-10",0.91,1.05,0.88,1.01,3775300.0],["2023-01-11",1.0,1.05,0.93,0.988,2203700.0],["2023-01-12",1.06,1.15,0.921,1.09,5566300.0],["2023-01-13",1.03,1.19,1.01,1.18,5071400.0],["2023-01-17",1.45,1.47,1.26,1.4,13542400.0],["2023-01-18",1.4,1.41,1.21,1.23,4395400.0],["2023-01-19",1.15,1.24,1.121,1.21,3353400.0],["2023-01-20",1.24,1.33,1.21,1.26,3138900.0],["2023-01-23",1.26,1.433,1.26,1.42,4700200.0],["2023-01-24",1.39,1.5,1.34,1.39,2790200.0],["2023-01-25",1.34,1.429,1.26,1.4,2093500.0],["2023-01-26",1.46,1.5,1.38,1.41,1709100.0],["2023-01-27",1.38,1.46,1.38,1.46,1877500.0],["2023-01-30",1.43,1.57,1.41,1.44,2817500.0],["2023-01-31",1.5,1.5,1.41,1.44,1249900.0],["2023-02-01",1.5,1.62,1.46,1.6,2537100.0],["2023-02-02",1.69,1.75,1.62,1.69,3806500.0],["2023-02-03",1.57,1.74,1.53,1.59,2132200.0],["2023-02-06",1.56,1.567,1.42,1.51,2126200.0],["2023-02-07",1.52,1.52,1.43,1.48,1365500.0],["2023-02-08",1.48,1.5,1.34,1.35,1779400.0],["2023-02-09",1.37,1.39,1.2,1.2,2193000.0],["2023-02-10",1.2,1.23,1.18,1.18,879900.0],["2023-02-13",1.2,1.21,1.17,1.18,932800.0],["2023-02-14",1.19,1.39,1.16,1.37,1879000.0],["2023-02-15",1.39,1.55,1.329,1.54,2903600.0],["2023-02-16",1.54,1.68,1.43,1.45,3455400.0],["2023-02-17",1.41,1.49,1.354,1.49,2176800.0],["2023-02-21",1.44,1.525,1.38,1.41,1470800.0],["2023-02-22",1.36,1.43,1.3,1.37,1264900.0],["2023-02-23",1.4,1.4,1.31,1.37,927900.0],["2023-02-24",1.34,1.34,1.23,1.27,1086500.0],["2023-02-27",1.26,1.33,1.23,1.23,818700.0],["2023-02-28",1.25,1.319,1.235,1.26,1246100.0],["2023-03-01",1.28,1.3,1.23,1.27,964300.0],["2023-03-02",1.22,1.3,1.19,1.26,1026100.0],["2023-03-03",1.2,1.26,1.2,1.235,1204300.0],["2023-03-06",1.21,1.31,1.21,1.23,907300.0],["2023-03-07",1.24,1.25,1.16,1.16,850400.0],["2023-03-08",1.16,1.21,1.15,1.18,682800.0],["2023-03-09",1.17,1.19,1.06,1.07,1028600.0],["2023-03-10",1.02,1.04,0.971,1.0,1635600.0],["2023-03-13",1.06,1.2,1.02,1.17,2394500.0],["2023-03-14",1.26,1.28,1.17,1.19,3261300.0],["2023-03-15",1.2,1.22,1.12,1.18,1529500.0],["2023-03-16",1.18,1.25,1.12,1.21,1273300.0],["2023-03-17",1.32,1.36,1.26,1.27,3600800.0],["2023-03-20",1.35,1.38,1.25,1.3,3329700.0],["2023-03-21",1.3,1.47,1.3,1.44,3003900.0],["2023-03-22",1.45,1.52,1.31,1.32,2614500.0],["2023-03-23",1.37,1.48,1.33,1.43,2565300.0],["2023-03-24",1.38,1.457,1.352,1.4,1560100.0],["2023-03-27",1.4,1.41,1.26,1.33,1541500.0],["2023-03-28",1.33,1.368,1.28,1.36,936100.0],["2023-03-29",1.42,1.48,1.36,1.46,2769000.0],["2023-03-30",1.47,1.54,1.405,1.43,2498500.0],["2023-03-31",1.45,1.55,1.412,1.54,2850200.0],["2023-04-03",1.54,1.56,1.43,1.54,1966800.0],["2023-04-04",1.52,1.555,1.486,1.54,963300.0],["2023-04-05",1.54,1.55,1.44,1.47,1027100.0],["2023-04-06",1.45,1.57,1.43,1.52,1056200.0],["2023-04-10",1.54,1.695,1.485,1.67,3054400.0],["2023-04-11",1.72,1.88,1.715,1.81,5811000.0],["2023-04-12",1.8,1.84,1.62,1.63,3834500.0],["2023-04-13",1.71,1.96,1.71,1.9,5536700.0],["2023-04-14",2.03,2.05,1.841,1.96,5737500.0],["2023-04-17",1.81,2.03,1.76,2.03,2961400.0],["2023-04-18",2.11,2.21,2.01,2.12,4430100.0],["2023-04-19",1.95,2.1,1.9,2.05,3265900.0],["2023-04-20",1.94,2.02,1.7,1.72,3768900.0],["2023-04-21",1.78,1.878,1.705,1.79,3102200.0],["2023-04-24",1.78,1.86,1.665,1.69,2486900.0],["2023-04-25",1.66,1.739,1.61,1.65,3171600.0],["2023-04-26",1.8,1.95,1.77,1.77,4559100.0],["2023-04-27",1.86,1.91,1.74,1.91,2169200.0],["2023-04-28",1.89,2.035,1.83,1.98,2282300.0],["2023-05-01",1.94,1.97,1.845,1.89,1852000.0],["2023-05-02",1.88,2.03,1.86,2.02,2172100.0],["2023-05-03",2.01,2.18,1.93,2.07,2624400.0],["2023-05-04",2.1,2.3,2.085,2.25,3728400.0],["2023-05-05",2.25,2.43,2.24,2.36,3505200.0],["2023-05-08",2.2,2.301,2.05,2.28,3487000.0],["2023-05-09",2.29,2.35,2.23,2.27,1631700.0],["2023-05-10",2.33,2.55,2.13,2.28,6919900.0],["2023-05-11",2.24,2.26,2.02,2.04,3344100.0],["2023-05-12",2.01,2.09,1.93,1.98,2616100.0],["2023-05-15",2.06,2.24,2.055,2.19,2320800.0],["2023-05-16",2.13,2.24,2.12,2.19,1345900.0],["2023-05-17",2.17,2.39,2.12,2.37,2228100.0],["2023-05-18",2.39,2.58,2.345,2.45,3223900.0],["2023-05-19",2.48,2.525,2.325,2.34,2046200.0],["2023-05-22",2.34,2.59,2.32,2.55,2546100.0],["2023-05-23",2.63,2.69,2.48,2.49,2829200.0],["2023-05-24",2.47,2.57,2.39,2.51,1870500.0],["2023-05-25",2.58,2.63,2.38,2.49,2656400.0],["2023-05-26",2.49,2.89,2.49,2.77,5407800.0],["2023-05-30",2.99,3.3,2.97,3.27,6062800.0],["2023-05-31",3.1,3.43,3.01,3.39,4699800.0],["2023-06-01",3.37,3.45,3.15,3.19,5999700.0],["2023-06-02",3.25,3.29,3.0,3.07,3950400.0],["2023-06-05",2.97,3.02,2.78,2.78,4769600.0],["2023-06-06",2.77,3.0,2.525,2.98,6906300.0],["2023-06-07",2.94,3.04,2.81,2.82,3114100.0],["2023-06-08",2.8,3.05,2.77,2.96,3193700.0],["2023-06-09",3.05,3.07,2.85,2.86,2401600.0],["2023-06-12",2.83,3.01,2.78,2.95,2788600.0],["2023-06-13",3.06,3.16,2.98,3.1,4537100.0],["2023-06-14",3.1,3.29,3.09,3.27,4552300.0],["2023-06-15",3.1,3.14,2.965,3.11,4188900.0],["2023-06-16",3.18,3.54,3.12,3.36,11161900.0],["2023-06-20",3.44,3.97,3.42,3.85,8304000.0],["2023-06-21",4.03,4.18,3.91,4.03,10810100.0],["2023-06-22",4.055,4.15,3.771,4.12,6938200.0],["2023-06-23",4.01,4.6,3.956,4.35,21996700.0],["2023-06-26",4.35,4.48,3.91,4.01,6588000.0],["2023-06-27",4.18,4.48,4.09,4.48,6472700.0],["2023-06-28",4.27,4.51,4.12,4.47,6747800.0],["2023-06-29",4.575,4.795,4.26,4.36,5417800.0],["2023-06-30",4.53,4.64,4.02,4.06,8647300.0],["2023-07-03",4.1,4.64,4.1,4.59,6734900.0],["2023-07-05",4.36,4.64,4.3,4.45,5272800.0],["2023-07-06",4.5,4.5,4.0,4.16,7529800.0],["2023-07-07",4.18,4.32,4.0,4.05,6899100.0],["2023-07-10",4.01,4.05,3.7,3.99,7836700.0],["2023-07-11",3.95,4.125,3.841,4.11,5335300.0],["2023-07-12",4.22,4.23,3.82,3.88,7051100.0],["2023-07-13",3.94,4.48,3.905,4.41,10692500.0],["2023-07-14",4.35,4.6,4.06,4.11,7015600.0],["2023-07-17",4.11,4.25,4.01,4.07,4913400.0],["2023-07-18",3.98,4.1,3.9,4.01,4168200.0],["2023-07-19",4.06,4.2,4.01,4.14,3397000.0],["2023-07-20",4.16,4.251,3.92,3.94,4531200.0],["2023-07-21",3.98,4.06,3.79,3.96,3649900.0],["2023-07-24",3.85,3.86,3.62,3.8,3393300.0],["2023-07-25",3.8,3.99,3.77,3.78,2778300.0],["2023-07-26",3.73,4.01,3.7,3.99,3029000.0],["2023-07-27",4.1,4.305,3.93,3.97,8067300.0],["2023-07-28",4.06,4.33,4.035,4.23,3763100.0],["2023-07-31",4.29,4.49,4.175,4.43,15344300.0],["2023-08-01",4.3,4.465,4.15,4.39,3691200.0],["2023-08-02",4.36,4.389,4.09,4.14,3332400.0],["2023-08-03",4.08,4.155,3.93,3.94,2810400.0],["2023-08-04",3.93,3.97,3.75,3.76,2914200.0],["2023-08-07",3.76,3.77,3.38,3.65,3912700.0],["2023-08-08",3.77,3.87,3.59,3.84,2559800.0],["2023-08-09",3.9,3.9,3.63,3.67,2505500.0],["2023-08-10",3.65,3.75,3.55,3.58,2119500.0],["2023-08-11",3.51,3.69,3.47,3.58,1570700.0],["2023-08-14",3.5,3.58,3.312,3.47,2332600.0],["2023-08-15",3.45,3.505,3.24,3.25,2500700.0],["2023-08-16",3.16,3.23,3.08,3.09,2851900.0],["2023-08-17",3.06,3.075,2.68,2.69,4997800.0],["2023-08-18",2.54,2.735,2.53,2.63,3738100.0],["2023-08-21",2.69,2.72,2.5,2.54,2973000.0],["2023-08-22",2.6,2.63,2.4,2.42,2808600.0],["2023-08-23",2.4,2.725,2.381,2.63,4016200.0],["2023-08-24",2.71,2.71,2.43,2.46,2877500.0],["2023-08-25",2.46,2.49,2.25,2.34,4270500.0],["2023-08-28",2.37,2.429,2.33,2.35,2249000.0],["2023-08-29",2.36,2.71,2.3,2.67,8144100.0],["2023-08-30",2.65,2.65,2.467,2.58,3737800.0],["2023-08-31",2.56,2.61,2.34,2.35,3382700.0],["2023-09-01",2.35,2.43,2.24,2.3,2628200.0],["2023-09-05",2.28,2.3,2.2,2.2,1674100.0],["2023-09-06",2.2,2.31,2.18,2.21,1968400.0],["2023-09-07",2.2,2.25,2.065,2.21,1863000.0],["2023-09-08",2.2,2.2,2.085,2.13,1503800.0],["2023-09-11",2.13,2.13,2.06,2.08,2085600.0],["2023-09-12",2.18,2.47,2.16,2.26,4192900.0],["2023-09-13",2.25,2.26,2.14,2.16,1933400.0],["2023-09-14",2.28,2.42,2.24,2.3,2860100.0],["2023-09-15",2.3,2.32,2.22,2.28,2641800.0],["2023-09-18",2.41,2.52,2.31,2.32,3370800.0],["2023-09-19",2.34,2.425,2.215,2.36,2458200.0],["2023-09-20",2.33,2.38,2.26,2.28,1723000.0],["2023-09-21",2.15,2.18,2.05,2.065,3056100.0],["2023-09-22",2.06,2.17,2.05,2.08,1439300.0],["2023-09-25",2.01,2.1,1.95,2.06,2156800.0],["2023-09-26",2.04,2.1,2.01,2.02,931800.0],["2023-09-27",2.1,2.175,2.03,2.07,2002600.0],["2023-09-28",2.08,2.24,2.04,2.17,2439600.0],["2023-09-29",2.21,2.26,2.125,2.14,1615700.0],["2023-10-02",2.3,2.39,2.2,2.23,2865100.0],["2023-10-03",2.16,2.19,2.0,2.03,2416900.0],["2023-10-04",2.04,2.11,1.97,2.11,1623800.0],["2023-10-05",2.13,2.17,2.02,2.08,2509800.0],["2023-10-06",2.02,2.24,2.0,2.22,2800900.0],["2023-10-09",2.08,2.201,2.07,2.19,1486000.0],["2023-10-10",2.21,2.32,2.16,2.17,2523000.0],["2023-10-11",2.2,2.23,2.065,2.1,1831900.0],["2023-10-12",2.11,2.11,1.99,2.02,2091700.0],["2023-10-13",2.04,2.065,1.98,2.01,1854500.0],["2023-10-16",2.16,2.19,2.0,2.09,4189600.0],["2023-10-17",2.05,2.205,2.03,2.14,2305100.0],["2023-10-18",2.11,2.15,1.965,1.98,3112800.0],["2023-10-19",2.02,2.07,1.965,1.99,2105600.0],["2023-10-20",2.04,2.155,2.0,2.07,3839000.0],["2023-10-23",2.15,2.34,2.1,2.19,9571300.0],["2023-10-24",2.37,2.57,2.205,2.31,13004300.0],["2023-10-25",2.35,2.44,2.25,2.31,5728500.0],["2023-10-26",2.27,2.29,2.075,2.115,3467100.0],["2023-10-27",2.14,2.185,2.05,2.055,2156600.0],["2023-10-30",2.13,2.16,1.97,2.03,3576600.0],["2023-10-31",2.0,2.1,1.96,2.1,5787100.0],["2023-11-01",2.1,2.12,2.0,2.06,2386200.0],["2023-11-02",2.13,2.28,2.12,2.28,4104600.0],["2023-11-03",2.28,2.39,2.25,2.32,3363200.0],["2023-11-06",2.35,2.404,2.21,2.24,3078500.0],["2023-11-07",2.21,2.28,2.16,2.26,2201300.0],["2023-11-08",2.26,2.26,2.1,2.1,2580000.0],["2023-11-09",2.28,2.437,2.09,2.1,6459600.0],["2023-11-10",2.13,2.14,2.01,2.09,4250200.0],["2023-11-13",2.06,2.07,1.97,1.97,3696400.0],["2023-11-14",1.99,2.1,1.97,2.1,4108900.0],["2023-11-15",2.13,2.269,2.075,2.24,4546900.0],["2023-11-16",2.21,2.28,2.05,2.07,3829400.0],["2023-11-17",2.1,2.17,2.06,2.16,2626600.0],["2023-11-20",2.19,2.35,2.19,2.315,4998900.0],["2023-11-21",2.28,2.3,2.19,2.22,3277300.0],["2023-11-22",2.25,2.26,2.125,2.26,2643500.0],["2023-11-24",2.25,2.4,2.218,2.33,2985200.0],["2023-11-27",2.25,2.38,2.23,2.33,2773400.0],["2023-11-28",2.37,2.58,2.35,2.56,8309900.0],["2023-11-29",2.58,2.71,2.52,2.62,6149600.0],["2023-11-30",2.66,2.695,2.55,2.58,3886100.0],["2023-12-01",2.65,2.9,2.6,2.85,7230500.0],["2023-12-04",3.08,3.21,2.95,3.17,12879600.0],["2023-12-05",3.2,3.435,3.16,3.32,10477000.0],["2023-12-06",3.39,3.45,3.235,3.32,7291400.0],["2023-12-07",3.2,3.5,3.1,3.35,7232400.0],["2023-12-08",3.45,3.59,3.36,3.55,7768700.0],["2023-12-11",3.22,3.26,2.8,2.89,10144300.0],["2023-12-12",2.96,3.07,2.89,2.94,4405300.0],["2023-12-13",2.94,3.24,2.84,3.22,7574300.0],["2023-12-14",3.27,3.4,3.14,3.29,7330500.0],["2023-12-15",3.26,3.27,3.14,3.2,7121900.0],["2023-12-18",3.11,3.335,3.08,3.26,6418700.0],["2023-12-19",3.33,3.5,3.165,3.28,9040400.0],["2023-12-20",3.4,3.72,3.31,3.31,17539900.0],["2023-12-21",3.5,3.52,3.26,3.46,9000700.0],["2023-12-22",3.4,4.0,3.31,3.9,16066300.0],["2023-12-26",3.86,4.277,3.755,4.2,12614000.0],["2023-12-27",4.45,5.09,4.42,4.98,28768500.0],["2023-12-28",4.75,5.2,4.64,5.09,22496900.0],["2023-12-29",5.2,5.27,4.08,4.23,25133700.0],["2024-01-02",4.83,4.849,3.76,3.81,17874800.0],["2024-01-03",3.455,3.91,3.36,3.73,13036100.0],["2024-01-04",3.76,4.12,3.62,3.84,9672800.0],["2024-01-05",3.75,3.79,3.43,3.58,6904500.0],["2024-01-08",3.73,3.88,3.429,3.75,11537800.0],["2024-01-09",3.66,3.72,3.48,3.48,7695300.0],["2024-01-10",3.36,3.62,3.3,3.46,9482400.0],["2024-01-11",3.88,3.9,3.13,3.16,17448500.0],["2024-01-12",3.11,3.2,2.89,2.92,10649600.0],["2024-01-16",2.84,2.95,2.725,2.78,7275200.0],["2024-01-17",2.67,2.727,2.62,2.69,5635200.0],["2024-01-18",2.76,2.815,2.45,2.48,7282500.0],["2024-01-19",2.46,2.59,2.34,2.53,7880400.0],["2024-01-22",2.46,2.7,2.43,2.61,5858700.0],["2024-01-23",2.53,2.62,2.472,2.51,4620000.0],["2024-01-24",2.6,2.72,2.433,2.47,4661600.0],["2024-01-25",2.48,2.59,2.46,2.56,4859300.0],["2024-01-26",2.69,2.835,2.66,2.8,7276400.0],["2024-01-29",2.86,3.035,2.76,2.95,7295500.0],["2024-01-30",2.93,3.02,2.78,2.82,5414900.0],["2024-01-31",2.75,2.885,2.64,2.64,8778200.0],["2024-02-01",2.7,2.775,2.58,2.69,4571800.0],["2024-02-02",2.62,2.666,2.5,2.56,3771900.0],["2024-02-05",2.56,2.57,2.4,2.4,3604200.0],["2024-02-06",2.39,2.5,2.34,2.46,3672200.0],["2024-02-07",2.47,2.488,2.274,2.43,5694700.0],["2024-02-08",2.51,2.755,2.485,2.74,8600700.0],["2024-02-09",2.99,3.06,2.84,3.04,12911600.0],["2024-02-12",3.05,3.35,3.04,3.28,13683600.0],["2024-02-13",3.05,3.21,2.94,3.05,7709800.0],["2024-02-14",3.321,3.46,3.25,3.365,11272100.0],["2024-02-15",3.45,3.5,3.05,3.09,13953400.0],["2024-02-16",3.17,3.3,2.99,3.07,10287600.0],["2024-02-20",3.11,3.2,2.765,2.87,9061200.0],["2024-02-21",2.73,2.86,2.72,2.72,6100400.0],["2024-02-22",2.79,2.85,2.72,2.75,6369900.0],["2024-02-23",2.68,2.7,2.55,2.68,6367500.0],["2024-02-26",2.69,3.16,2.684,3.14,15743000.0],["2024-02-27",3.32,3.34,2.92,3.1,14381600.0],["2024-02-28",3.25,3.25,2.77,2.79,16627300.0],["2024-02-29",2.91,2.93,2.57,2.6,8274900.0],["2024-03-01",2.62,2.715,2.51,2.71,6693200.0],["2024-03-04",2.76,2.835,2.43,2.51,10433700.0],["2024-03-05",2.46,2.6,2.37,2.375,6796200.0],["2024-03-06",2.44,2.46,2.195,2.35,9144900.0],["2024-03-07",2.34,2.425,2.27,2.33,4572300.0],["2024-03-08",2.34,2.6,2.34,2.47,7586700.0],["2024-03-11",2.53,2.55,2.33,2.35,6744000.0],["2024-03-12",2.3,2.31,2.17,2.24,8648300.0],["2024-03-13",2.23,2.35,2.21,2.25,5428000.0],["2024-03-14",2.22,2.22,2.07,2.1,5774100.0],["2024-03-15",2.04,2.22,2.03,2.21,9255800.0],["2024-03-18",2.23,2.27,2.115,2.17,6869600.0],["2024-03-19",2.16,2.21,2.035,2.14,6404100.0],["2024-03-20",2.12,2.53,2.105,2.53,12955000.0],["2024-03-21",2.55,2.655,2.49,2.56,8202100.0],["2024-03-22",2.53,2.53,2.33,2.39,5604700.0],["2024-03-25",2.46,2.57,2.4,2.41,8382800.0],["2024-03-26",2.46,2.474,2.27,2.28,6483500.0],["2024-03-27",2.36,2.58,2.315,2.5,9689900.0],["2024-03-28",2.58,2.96,2.52,2.87,17002000.0],["2024-04-01",2.85,2.9,2.66,2.76,7847400.0],["2024-04-02",2.58,2.595,2.45,2.46,4409500.0],["2024-04-03",2.49,2.51,2.38,2.42,4027700.0],["2024-04-04",2.49,2.59,2.4,2.41,7145900.0],["2024-04-05",2.35,2.52,2.3,2.41,6218900.0],["2024-04-08",2.53,2.54,2.32,2.36,5847900.0],["2024-04-09",2.36,2.39,2.25,2.29,5437700.0],["2024-04-10",2.22,2.3,2.19,2.21,5190800.0],["2024-04-11",2.23,2.28,2.12,2.25,4037000.0],["2024-04-12",2.22,2.23,2.05,2.06,4791200.0],["2024-04-15",2.07,2.085,1.86,1.88,8643300.0],["2024-04-16",1.85,1.87,1.76,1.82,5907600.0],["2024-04-17",1.87,1.91,1.76,1.81,4448400.0],["2024-04-18",1.84,1.99,1.79,1.93,4471600.0],["2024-04-19",1.98,2.045,1.935,1.98,5080100.0],["2024-04-22",1.99,2.19,1.92,2.19,9134500.0],["2024-04-23",2.19,2.29,2.14,2.22,7435800.0],["2024-04-24",2.22,2.31,2.13,2.24,8978500.0],["2024-04-25",2.13,2.23,2.01,2.23,3452700.0],["2024-04-26",2.2,2.33,2.18,2.31,4383900.0],["2024-04-29",2.27,2.27,2.12,2.15,3910100.0],["2024-04-30",2.11,2.135,1.935,2.035,11422400.0],["2024-05-01",1.96,2.11,1.89,2.015,3647900.0],["2024-05-02",2.08,2.15,2.01,2.15,3895800.0],["2024-05-03",2.19,2.25,2.17,2.2,4683500.0],["2024-05-06",2.24,2.32,2.23,2.29,4373500.0],["2024-05-07",2.25,2.25,2.13,2.17,3695000.0],["2024-05-08",2.14,2.2,2.04,2.17,3630100.0],["2024-05-09",2.16,2.23,2.14,2.19,1636500.0],["2024-05-10",2.21,2.22,2.12,2.15,3864200.0],["2024-05-13",2.2,2.27,2.16,2.21,3565200.0],["2024-05-14",2.17,2.27,2.15,2.26,3124300.0],["2024-05-15",2.32,2.38,2.22,2.37,6240700.0],["2024-05-16",2.46,2.555,2.29,2.29,8473800.0],["2024-05-17",2.33,2.355,2.15,2.17,6517900.0],["2024-05-20",2.24,2.66,2.18,2.64,18828800.0],["2024-05-21",2.63,2.755,2.51,2.72,11506600.0],["2024-05-22",2.72,2.81,2.56,2.57,9282300.0],["2024-05-23",2.61,2.63,2.37,2.38,5930500.0],["2024-05-24",2.43,2.6,2.39,2.52,5778200.0],["2024-05-28",2.52,2.69,2.47,2.53,5842800.0],["2024-05-29",2.49,2.6,2.44,2.48,3026300.0],["2024-05-30",2.5,2.6,2.455,2.52,3195800.0],["2024-05-31",2.54,2.62,2.41,2.48,4067600.0],["2024-06-03",2.54,2.66,2.51,2.56,6913900.0],["2024-06-04",2.64,2.88,2.63,2.8,13486300.0],["2024-06-05",2.88,2.92,2.695,2.81,7017700.0],["2024-06-06",2.76,2.875,2.71,2.81,7800600.0],["2024-06-07",2.79,2.85,2.57,2.61,7638900.0],["2024-06-10",2.61,2.76,2.55,2.72,5475600.0],["2024-06-11",2.6,2.67,2.495,2.66,5199800.0],["2024-06-12",2.76,2.885,2.7,2.74,10301000.0],["2024-06-13",2.82,2.94,2.635,2.79,8935200.0],["2024-06-14",2.82,2.845,2.63,2.67,5684600.0],["2024-06-17",2.67,2.92,2.64,2.86,10606200.0],["2024-06-18",2.75,2.85,2.72,2.79,5424400.0],["2024-06-20",2.86,2.895,2.715,2.86,9416100.0],["2024-06-21",2.8,2.84,2.63,2.64,10518300.0],["2024-06-24",2.54,2.58,2.37,2.43,10388800.0],["2024-06-25",2.7,3.47,2.64,3.395,39384800.0],["2024-06-26",3.41,3.7,3.292,3.33,23867500.0],["2024-06-27",3.4,3.59,3.26,3.35,12980900.0],["2024-06-28",3.4,3.43,3.12,3.18,13350200.0],["2024-07-01",3.31,3.47,3.3,3.39,11554700.0],["2024-07-02",3.43,3.48,3.17,3.24,12649300.0],["2024-07-03",3.16,3.28,3.11,3.28,5736800.0],["2024-07-05",3.02,3.59,2.99,3.57,22319700.0],["2024-07-08",3.63,3.91,3.58,3.77,26015800.0],["2024-07-09",3.92,3.93,3.5,3.51,9859100.0],["2024-07-10",3.55,3.59,3.32,3.35,7629600.0],["2024-07-11",3.52,3.68,3.43,3.53,13657000.0],["2024-07-12",3.53,3.86,3.51,3.8,12522700.0],["2024-07-15",4.05,4.21,3.87,4.2,15908000.0],["2024-07-16",4.21,4.3,4.03,4.24,13867700.0],["2024-07-17",4.1,4.371,3.98,4.07,14920200.0],["2024-07-18",4.15,4.18,3.632,3.67,14523100.0],["2024-07-19",3.8,3.935,3.69,3.89,12281700.0],["2024-07-22",4.029,4.07,3.81,3.945,11215700.0],["2024-07-23",3.86,4.17,3.81,4.04,10639300.0],["2024-07-24",4.0,4.16,3.8,3.87,13015800.0],["2024-07-25",3.78,3.83,3.51,3.53,10772500.0],["2024-07-26",3.72,3.875,3.57,3.64,9204100.0],["2024-07-29",3.81,3.885,3.52,3.55,8915200.0],["2024-07-30",3.55,3.63,3.4,3.53,7196600.0],["2024-07-31",3.67,3.985,3.63,3.81,14455900.0],["2024-08-01",3.76,3.85,3.37,3.42,8172800.0],["2024-08-02",3.32,3.398,2.89,2.98,16793800.0],["2024-08-05",2.37,2.87,2.3,2.745,12827400.0],["2024-08-06",2.85,2.95,2.68,2.91,7072300.0],["2024-08-07",2.99,2.998,2.61,2.66,12058600.0],["2024-08-08",2.81,3.245,2.71,3.15,11588500.0],["2024-08-09",3.08,3.2,3.0,3.1,10540100.0],["2024-08-12",3.09,3.13,2.9,2.9,12178700.0],["2024-08-13",2.9,3.09,2.87,3.01,16954200.0],["2024-08-14",3.06,3.09,2.81,2.9,13443700.0],["2024-08-15",2.96,3.01,2.85,2.86,10873400.0],["2024-08-16",2.88,2.97,2.75,2.94,11591900.0],["2024-08-19",2.955,3.01,2.86,2.99,10486700.0],["2024-08-20",3.389,3.74,3.32,3.61,27215700.0],["2024-08-21",3.57,3.8,3.57,3.74,11848400.0],["2024-08-22",3.74,3.85,3.63,3.79,9625800.0],["2024-08-23",3.84,3.87,3.61,3.83,10352100.0],["2024-08-26",3.83,3.83,3.61,3.7,7620800.0],["2024-08-27",3.64,3.665,3.36,3.51,8189600.0],["2024-08-28",3.43,3.53,3.28,3.33,7810000.0],["2024-08-29",3.43,3.51,3.17,3.23,7808900.0],["2024-08-30",3.28,3.29,3.17,3.22,4542000.0],["2024-09-03",3.18,3.18,2.82,2.83,7398100.0],["2024-09-04",2.8,2.98,2.73,2.78,7366700.0],["2024-09-05",2.76,2.86,2.65,2.67,6064300.0],["2024-09-06",2.75,2.77,2.465,2.47,8805600.0],["2024-09-09",2.545,2.76,2.51,2.75,8859800.0],["2024-09-10",2.77,2.84,2.645,2.82,6406500.0],["2024-09-11",2.8,2.82,2.6,2.71,11398800.0],["2024-09-12",2.69,2.899,2.64,2.79,8008000.0],["2024-09-13",2.795,2.95,2.78,2.87,6672800.0],["2024-09-16",2.8,2.82,2.59,2.64,11775200.0],["2024-09-17",2.69,2.99,2.68,2.93,11373800.0],["2024-09-18",2.95,3.18,2.86,2.87,14975000.0],["2024-09-19",3.14,3.175,3.009,3.05,10718400.0],["2024-09-20",3.05,3.2,3.012,3.17,9029800.0],["2024-09-23",3.22,3.48,3.14,3.44,9655400.0],["2024-09-24",3.48,3.615,3.32,3.6,9408500.0],["2024-09-25",3.54,3.65,3.45,3.5,6332300.0],["2024-09-26",3.62,3.855,3.61,3.69,11030700.0],["2024-09-27",3.8,3.82,3.6,3.64,7701500.0],["2024-09-30",3.51,3.666,3.445,3.51,7103900.0],["2024-10-01",3.5,3.56,3.18,3.25,9338500.0],["2024-10-02",3.18,3.38,3.14,3.29,5897400.0],["2024-10-03",3.25,3.435,3.25,3.35,3994500.0],["2024-10-04",3.45,3.52,3.325,3.37,6177600.0],["2024-10-07",3.39,3.47,3.08,3.18,8477100.0],["2024-10-08",3.18,3.225,3.054,3.1,5008600.0],["2024-10-09",3.06,3.095,2.98,2.99,4737400.0],["2024-10-10",2.98,3.005,2.91,2.96,5050000.0],["2024-10-11",2.99,3.19,2.99,3.16,4882600.0],["2024-10-14",3.25,3.388,3.17,3.29,12008500.0],["2024-10-15",3.325,3.66,3.29,3.56,10814800.0],["2024-10-16",3.698,3.92,3.55,3.89,15491000.0],["2024-10-17",3.83,3.92,3.675,3.88,13252400.0],["2024-10-18",3.96,4.1,3.86,4.05,10988900.0],["2024-10-21",4.1,4.14,3.783,4.13,14248800.0],["2024-10-22",4.07,4.18,3.93,4.0,9187600.0],["2024-10-23",3.92,3.97,3.72,3.87,8314500.0],["2024-10-24",3.97,4.15,3.84,4.0,11160500.0],["2024-10-25",4.02,4.16,3.87,3.93,13328500.0],["2024-10-28",4.15,4.35,4.055,4.31,18253200.0],["2024-10-29",4.37,4.58,4.33,4.43,15548100.0],["2024-10-30",4.25,4.415,4.18,4.22,8449100.0],["2024-10-31",4.12,4.19,3.79,3.81,11643600.0],["2024-11-01",3.94,4.1,3.54,3.56,15938400.0],["2024-11-04",3.47,3.625,3.37,3.37,9180600.0],["2024-11-05",3.48,3.58,3.4,3.5,12973800.0],["2024-11-06",3.99,4.14,3.77,4.1,21201000.0],["2024-11-07",4.09,4.22,3.97,4.14,16106900.0],["2024-11-08",4.18,4.42,4.06,4.29,18372800.0],["2024-11-11",5.03,5.51,4.93,5.42,60414500.0],["2024-11-12",5.25,5.74,5.16,5.52,32197800.0],["2024-11-13",5.4,5.48,4.531,4.64,39773600.0],["2024-11-14",4.85,4.875,4.34,4.38,17255700.0],["2024-11-15",4.52,4.54,4.17,4.27,19026400.0],["2024-11-18",3.9,4.26,3.7,4.02,21733600.0],["2024-11-19",4.0,4.26,3.86,4.03,17485300.0],["2024-11-20",4.16,4.21,3.85,4.05,24885800.0],["2024-11-21",4.33,4.43,3.81,3.99,23890400.0],["2024-11-22",3.89,4.5,3.765,4.44,23178900.0],["2024-11-25",4.54,4.59,4.15,4.25,21257300.0],["2024-11-26",4.05,4.11,3.69,3.74,26720100.0],["2024-11-27",3.96,4.48,3.91,4.43,31115400.0],["2024-11-29",4.51,5.0,4.468,4.61,20322400.0],["2024-12-02",4.58,4.84,4.41,4.59,21419400.0],["2024-12-03",4.34,4.6,4.28,4.35,14885300.0],["2024-12-04",4.44,4.94,4.39,4.92,21893600.0],["2024-12-05",5.16,5.2,4.43,4.47,27910400.0],["2024-12-06",4.6,5.15,4.5,4.88,26116800.0],["2024-12-09",4.84,4.97,4.45,4.53,16356500.0],["2024-12-10",4.56,4.6,4.25,4.31,14506000.0],["2024-12-11",4.52,4.74,4.35,4.47,19368400.0],["2024-12-12",4.59,4.72,4.2,4.24,18459600.0],["2024-12-13",4.21,4.27,4.08,4.1,11685800.0],["2024-12-16",4.2,4.55,4.05,4.31,34701400.0],["2024-12-17",4.41,4.52,4.12,4.22,20223000.0],["2024-12-18",4.17,4.22,3.62,3.71,25016000.0],["2024-12-19",3.86,3.88,3.38,3.39,19393100.0],["2024-12-20",3.27,3.5,3.23,3.35,19764200.0],["2024-12-23",3.33,3.35,3.15,3.18,10412800.0],["2024-12-24",3.33,3.42,3.23,3.33,8105300.0],["2024-12-26",3.279,3.42,3.22,3.33,7914800.0],["2024-12-27",3.33,3.37,3.05,3.18,12429000.0],["2024-12-30",3.07,3.11,2.91,3.0,12044700.0],["2024-12-31",3.1,3.16,2.9,2.93,13407500.0],["2025-01-02",3.01,3.26,2.997,3.12,16466600.0],["2025-01-03",3.14,3.71,3.12,3.69,19137900.0],["2025-01-06",3.78,4.025,3.635,3.88,21130900.0],["2025-01-07",3.83,3.86,3.49,3.62,21506700.0],["2025-01-08",3.44,3.51,3.185,3.36,13316300.0],["2025-01-10",3.31,3.375,3.15,3.37,10953900.0],["2025-01-13",3.17,3.23,3.04,3.21,14617100.0],["2025-01-14",3.38,3.53,3.32,3.39,11441300.0],["2025-01-15",3.58,3.77,3.491,3.69,20640200.0],["2025-01-16",3.64,3.69,3.49,3.63,12217500.0],["2025-01-17",3.79,3.88,3.64,3.68,17381100.0],["2025-01-21",3.71,3.78,3.515,3.7,20420100.0],["2025-01-22",3.64,3.75,3.46,3.71,15459700.0],["2025-01-23",3.57,3.92,3.54,3.65,20246500.0],["2025-01-24",3.72,3.89,3.64,3.69,21202100.0],["2025-01-27",3.44,3.465,2.99,3.11,23185200.0],["2025-01-28",3.17,3.18,2.91,2.98,17081900.0],["2025-01-29",2.97,3.09,2.92,3.05,17286800.0],["2025-01-30",3.14,3.32,3.12,3.25,23628800.0],["2025-01-31",3.26,3.35,3.12,3.15,14768400.0],["2025-02-03",2.88,3.27,2.84,3.18,24917400.0],["2025-02-04",3.17,3.26,3.115,3.23,14802400.0],["2025-02-05",3.22,3.29,3.06,3.1,13820400.0],["2025-02-06",3.13,3.27,3.03,3.09,13134600.0],["2025-02-07",3.16,3.325,3.06,3.09,14942700.0],["2025-02-10",3.14,3.14,3.02,3.06,10614200.0],["2025-02-11",3.015,3.095,2.9,2.91,9689500.0],["2025-02-12",2.87,3.09,2.85,3.08,13671400.0],["2025-02-13",3.06,3.15,2.95,3.15,15285400.0],["2025-02-14",3.155,3.2,3.06,3.12,9902700.0],["2025-02-18",3.12,3.15,2.98,2.98,15683300.0],["2025-02-19",3.0,3.1,2.97,3.0,8136500.0],["2025-02-20",3.02,3.02,2.9,2.95,9982700.0],["2025-02-21",3.025,3.05,2.71,2.71,14893600.0],["2025-02-24",2.7,2.71,2.52,2.57,18807600.0],["2025-02-25",2.47,2.5,2.33,2.41,23542400.0],["2025-02-26",2.35,2.55,2.34,2.45,30037400.0],["2025-02-27",2.54,2.65,2.36,2.38,27927900.0],["2025-02-28",2.33,2.555,2.294,2.46,27990300.0],["2025-03-03",2.66,2.73,2.285,2.3,21734400.0],["2025-03-04",2.165,2.49,2.14,2.4,28143400.0],["2025-03-05",2.45,2.5,2.31,2.49,16621200.0],["2025-03-06",2.4,2.5,2.3,2.4,21705900.0],["2025-03-07",2.39,2.57,2.33,2.54,18794100.0],["2025-03-10",2.43,2.44,2.11,2.16,13651000.0],["2025-03-11",2.19,2.395,2.125,2.37,10645100.0],["2025-03-12",2.43,2.47,2.275,2.33,19274500.0],["2025-03-13",2.34,2.37,2.22,2.27,12462000.0],["2025-03-14",2.49,2.73,2.37,2.44,17236000.0],["2025-03-17",2.43,2.44,2.25,2.41,10662000.0],["2025-03-18",2.34,2.37,2.25,2.26,10841700.0],["2025-03-19",2.28,2.48,2.28,2.42,12592100.0],["2025-03-20",2.365,2.47,2.36,2.4,13118800.0],["2025-03-21",2.34,2.37,2.28,2.33,13115900.0],["2025-03-24",2.4,2.54,2.4,2.49,14951300.0],["2025-03-25",2.49,2.49,2.33,2.37,10120600.0],["2025-03-26",2.36,2.38,2.21,2.25,9373600.0],["2025-03-27",2.215,2.34,2.19,2.27,11975700.0],["2025-03-28",2.21,2.22,2.08,2.1,13109300.0],["2025-03-31",2.02,2.04,1.94,2.02,11355200.0],["2025-04-01",2.03,2.16,1.97,2.14,13589200.0],["2025-04-02",2.06,2.2,2.052,2.19,13324800.0],["2025-04-03",2.0,2.04,1.96,1.97,8868100.0],["2025-04-04",1.92,2.03,1.75,2.015,9383600.0],["2025-04-07",1.83,2.12,1.78,2.0,14672300.0],["2025-04-08",2.08,2.1,1.82,1.85,9615900.0],["2025-04-09",1.85,2.01,1.79,1.9,46763400.0],["2025-04-10",1.85,1.85,1.69,1.73,16378100.0],["2025-04-11",1.76,1.86,1.714,1.85,11696300.0],["2025-04-14",1.9,1.92,1.82,1.85,10561200.0],["2025-04-15",1.85,1.86,1.69,1.76,11731900.0],["2025-04-16",1.73,1.79,1.71,1.76,9132700.0],["2025-04-17",1.76,1.81,1.745,1.78,8258400.0],["2025-04-21",1.78,1.84,1.73,1.76,8928000.0],["2025-04-22",1.81,1.92,1.79,1.85,10686700.0],["2025-04-23",1.95,2.005,1.91,1.93,15949300.0],["2025-04-24",1.94,2.05,1.91,2.04,12382700.0],["2025-04-25",2.06,2.15,2.03,2.09,11871300.0],["2025-04-28",2.12,2.125,2.0,2.11,10497700.0],["2025-04-29",2.11,2.11,2.02,2.03,7192300.0],["2025-04-30",1.99,2.0,1.92,1.94,8967000.0],["2025-05-01",2.0,2.11,1.98,2.07,10846800.0],["2025-05-02",2.09,2.15,2.065,2.11,8422900.0],["2025-05-05",2.06,2.06,1.94,1.98,9256800.0],["2025-05-06",1.95,2.02,1.94,2.01,7154200.0],["2025-05-07",2.05,2.06,1.99,2.01,8646300.0],["2025-05-08",2.1,2.13,2.06,2.08,13579600.0],["2025-05-09",2.09,2.18,2.02,2.08,19667200.0],["2025-05-12",2.14,2.21,2.11,2.15,18091100.0],["2025-05-13",2.23,2.28,2.13,2.24,17187400.0],["2025-05-14",2.27,2.28,2.12,2.14,15023400.0],["2025-05-15",2.1,2.13,1.99,2.06,18170800.0],["2025-05-16",2.06,2.39,2.05,2.38,23998300.0],["2025-05-19",2.25,2.52,2.25,2.51,18707100.0],["2025-05-20",2.51,2.52,2.38,2.47,15624200.0],["2025-05-21",2.42,2.55,2.35,2.42,24331100.0],["2025-05-22",2.525,2.61,2.438,2.55,27910300.0],["2025-05-23",2.465,2.52,2.41,2.5,17068700.0],["2025-05-27",2.57,2.66,2.54,2.58,15561100.0],["2025-05-28",2.57,2.57,2.42,2.48,20373700.0],["2025-05-29",2.54,2.54,2.355,2.37,14227200.0],["2025-05-30",2.34,2.38,2.28,2.36,14377500.0],["2025-06-02",2.38,2.44,2.33,2.38,14989800.0],["2025-06-03",2.43,2.48,2.34,2.47,12349500.0],["2025-06-04",2.46,2.695,2.44,2.67,14104100.0],["2025-06-05",2.7,2.71,2.41,2.43,15932500.0],["2025-06-06",2.49,2.7,2.48,2.65,19531500.0],["2025-06-09",2.69,2.7,2.53,2.65,17059700.0],["2025-06-10",2.7,2.71,2.61,2.69,11317700.0],["2025-06-11",2.68,2.74,2.61,2.69,14364100.0],["2025-06-12",2.62,2.69,2.57,2.6,11695000.0],["2025-06-13",2.5,2.58,2.47,2.49,10307300.0],["2025-06-16",2.54,2.66,2.48,2.62,19045500.0],["2025-06-17",2.57,2.59,2.38,2.43,11621700.0],["2025-06-18",2.41,2.49,2.36,2.41,8207300.0],["2025-06-20",2.45,2.49,2.32,2.33,9386600.0],["2025-06-23",2.252,2.34,2.18,2.32,10645800.0],["2025-06-24",2.37,2.44,2.36,2.44,12893500.0],["2025-06-25",2.46,2.51,2.33,2.35,9094400.0],["2025-06-26",1.96,2.01,1.88,1.99,97687700.0],["2025-06-27",2.055,2.16,1.99,2.01,52934600.0],["2025-06-30",2.09,2.21,1.99,2.19,47980100.0],["2025-07-01",2.23,2.45,2.12,2.31,87210700.0],["2025-07-02",2.35,2.695,2.32,2.63,61076800.0],["2025-07-03",2.74,2.94,2.7,2.94,77334800.0],["2025-07-07",3.37,3.86,3.24,3.48,173204400.0],["2025-07-08",3.89,4.3,3.66,3.74,126246500.0],["2025-07-09",3.92,4.0,3.49,3.59,87967500.0],["2025-07-10",3.555,3.63,3.39,3.47,55216800.0],["2025-07-11",3.595,3.74,3.29,3.33,46890600.0],["2025-07-14",3.34,3.68,3.27,3.29,58354800.0],["2025-07-15",3.22,3.42,3.12,3.29,50888900.0],["2025-07-16",3.5,3.96,3.47,3.93,94113900.0],["2025-07-17",4.079,4.09,3.83,4.01,63452700.0],["2025-07-18",4.125,4.49,3.84,3.84,70624800.0],["2025-07-21",3.91,3.98,3.3,3.32,77859700.0],["2025-07-22",3.38,3.4,3.13,3.27,42907300.0],["2025-07-23",3.26,3.39,3.08,3.36,30684100.0],["2025-07-24",3.395,3.41,3.22,3.23,27923500.0],["2025-07-25",3.195,3.2,3.05,3.15,20500100.0],["2025-07-28",3.23,3.28,2.96,3.0,27911100.0],["2025-07-29",2.94,3.02,2.73,2.93,38979600.0],["2025-07-30",2.93,3.04,2.78,2.84,27645300.0],["2025-07-31",2.87,2.94,2.79,2.91,27819500.0],["2025-08-01",2.72,2.82,2.66,2.72,20436500.0],["2025-08-04",2.79,3.13,2.761,3.12,30668700.0],["2025-08-05",3.11,3.2,3.02,3.15,25611800.0],["2025-08-06",3.15,3.46,3.1,3.44,51850100.0],["2025-08-07",3.54,3.64,2.89,2.95,106617800.0],["2025-08-08",2.99,3.02,2.82,2.99,36208200.0],["2025-08-11",3.04,3.24,2.97,3.0,41915700.0],["2025-08-12",3.01,3.09,2.96,3.03,21209500.0],["2025-08-13",3.16,3.25,3.05,3.17,24222100.0],["2025-08-14",3.03,3.226,2.98,3.19,24817300.0],["2025-08-15",3.145,3.16,2.94,3.01,25609000.0],["2025-08-18",2.95,3.05,2.9,2.94,24270900.0],["2025-08-19",2.94,2.96,2.7,2.72,24250600.0],["2025-08-20",2.705,2.77,2.6,2.76,18146200.0],["2025-08-21",2.69,2.758,2.65,2.72,12225900.0],["2025-08-22",2.72,2.91,2.68,2.88,20569000.0],["2025-08-25",2.8,2.87,2.72,2.78,19385200.0],["2025-08-26",2.77,2.83,2.75,2.81,20241400.0],["2025-08-27",2.8,2.8,2.71,2.74,10858600.0],["2025-08-28",2.75,2.78,2.61,2.61,21979600.0],["2025-08-29",2.6,2.64,2.485,2.57,21064800.0],["2025-09-02",2.49,2.68,2.45,2.61,19015800.0],["2025-09-03",2.671,2.7,2.5,2.5,29492700.0],["2025-09-04",2.46,2.54,2.44,2.48,19730300.0],["2025-09-05",2.56,2.61,2.42,2.51,15148100.0],["2025-09-08",2.51,2.62,2.5,2.55,19379900.0],["2025-09-09",2.6,2.85,2.575,2.77,38846900.0],["2025-09-10",2.85,3.055,2.79,2.965,35623300.0],["2025-09-11",2.985,3.07,2.9,2.945,21437100.0],["2025-09-12",2.96,3.155,2.91,2.97,31379600.0],["2025-09-15",2.97,2.987,2.86,2.94,18124700.0],["2025-09-16",2.94,2.98,2.88,2.96,13460900.0],["2025-09-17",2.93,3.06,2.9,3.03,20071800.0],["2025-09-18",3.09,3.21,3.02,3.12,26227600.0],["2025-09-19",3.15,3.21,3.07,3.12,65925200.0],["2025-09-22",3.025,3.15,2.92,3.14,21747400.0],["2025-09-23",3.16,3.32,3.07,3.09,24468400.0],["2025-09-24",3.14,3.42,3.13,3.15,26086900.0],["2025-09-25",3.05,3.125,2.89,2.94,23363900.0],["2025-09-26",2.92,3.0,2.83,2.95,14799400.0],["2025-09-29",3.03,3.25,2.97,3.2,30322500.0],["2025-09-30",2.96,3.04,2.88,3.0,59998200.0],["2025-10-01",3.05,3.36,3.03,3.275,37511300.0],["2025-10-02",3.39,3.57,3.29,3.485,38183200.0],["2025-10-03",3.565,3.71,3.425,3.5,38795800.0],["2025-10-06",3.65,3.81,3.605,3.78,34045900.0],["2025-10-07",3.92,3.98,3.505,3.74,42372600.0],["2025-10-08",3.76,4.07,3.76,4.04,40628400.0],["2025-10-09",4.05,4.07,3.84,4.02,29663300.0],["2025-10-10",4.06,4.35,3.73,3.76,64360200.0],["2025-10-13",3.815,4.02,3.56,4.0,54797800.0],["2025-10-14",3.83,4.39,3.72,4.13,73414500.0],["2025-10-15",4.275,4.29,3.93,4.06,55666800.0],["2025-10-16",4.08,4.11,3.68,3.69,58021200.0],["2025-10-17",3.495,3.67,3.45,3.65,36624500.0],["2025-10-20",3.91,4.55,3.865,4.22,75807500.0],["2025-10-21",4.1,4.17,3.83,3.87,42015300.0],["2025-10-22",3.735,3.82,3.47,3.59,44585300.0],["2025-10-23",3.65,3.83,3.56,3.72,32864100.0],["2025-10-24",3.91,4.01,3.835,3.91,36215800.0],["2025-10-27",4.05,4.08,3.85,3.99,34358000.0],["2025-10-28",3.98,4.03,3.76,3.76,36205700.0],["2025-10-29",3.81,3.92,3.65,3.8,38673700.0],["2025-10-30",3.67,3.73,3.52,3.54,38453200.0],["2025-10-31",3.64,3.69,3.52,3.66,31590500.0],["2025-11-03",3.635,3.69,3.385,3.42,36113600.0],["2025-11-04",3.25,3.41,3.15,3.18,58779100.0],["2025-11-05",3.24,3.33,3.19,3.28,36154200.0],["2025-11-06",3.25,3.25,3.0,3.03,42486300.0],["2025-11-07",2.92,3.145,2.87,3.14,42275200.0],["2025-11-10",3.305,3.31,3.01,3.04,44989500.0],["2025-11-11",3.0,3.01,2.9,2.95,33337800.0],["2025-11-12",3.0,3.02,2.8,2.84,30894900.0],["2025-11-13",2.78,2.79,2.5,2.52,43346700.0],["2025-11-14",2.37,2.55,2.33,2.41,29595300.0],["2025-11-17",2.36,2.47,2.225,2.3,30232500.0],["2025-11-18",2.26,2.45,2.26,2.38,30608400.0],["2025-11-19",2.385,2.395,2.13,2.16,34698300.0],["2025-11-20",2.28,2.33,2.04,2.05,35309400.0],["2025-11-21",2.035,2.11,1.96,2.09,40865300.0],["2025-11-24",2.13,2.31,2.095,2.29,45653000.0],["2025-11-25",2.22,2.26,2.101,2.26,43368000.0],["2025-11-26",2.27,2.35,2.18,2.32,39172400.0],["2025-11-28",2.405,2.44,2.33,2.38,25800000.0],["2025-12-01",2.22,2.299,2.16,2.25,46891400.0],["2025-12-02",2.31,2.38,2.24,2.24,38280300.0],["2025-12-03",2.28,2.34,2.22,2.33,35800200.0],["2025-12-04",2.29,2.41,2.235,2.38,32781900.0],["2025-12-05",2.34,2.34,2.16,2.22,24421700.0],["2025-12-08",2.23,2.28,2.16,2.2,26855300.0],["2025-12-09",2.18,2.45,2.16,2.37,29303100.0],["2025-12-10",2.31,2.43,2.29,2.36,33709100.0],["2025-12-11",2.3,2.47,2.23,2.46,27658100.0],["2025-12-12",2.43,2.48,2.24,2.25,24461400.0],["2025-12-15",2.25,2.258,2.05,2.07,35420100.0],["2025-12-16",2.06,2.15,2.06,2.1,27211400.0],["2025-12-17",2.12,2.19,1.95,1.97,29171600.0],["2025-12-18",2.04,2.12,2.005,2.02,27848200.0],["2025-12-19",2.108,2.27,2.108,2.23,42705700.0],["2025-12-22",2.28,2.35,2.2,2.21,26902900.0],["2025-12-23",2.17,2.21,2.11,2.11,21035200.0],["2025-12-24",2.1,2.15,2.08,2.13,10716100.0],["2025-12-26",2.15,2.15,2.04,2.05,19542700.0],["2025-12-29",2.02,2.12,1.99,2.01,26676600.0],["2025-12-30",2.01,2.03,1.92,1.93,39337100.0],["2025-12-31",1.92,1.97,1.86,1.89,28890000.0],["2026-01-02",1.95,2.06,1.9,2.04,34875300.0],["2026-01-05",2.11,2.24,2.11,2.21,37641800.0],["2026-01-06",2.22,2.239,2.08,2.2,34015300.0],["2026-01-07",2.17,2.22,2.11,2.19,37604100.0],["2026-01-08",2.14,2.26,2.13,2.21,33903000.0],["2026-01-09",2.22,2.32,2.17,2.19,41589500.0],["2026-01-12",2.18,2.31,2.161,2.27,32167800.0],["2026-01-13",2.315,2.38,2.285,2.35,36351000.0],["2026-01-14",2.4,2.45,2.26,2.37,47614400.0],["2026-01-15",2.42,2.42,2.31,2.31,26111300.0],["2026-01-16",2.31,2.44,2.29,2.37,33521700.0],["2026-01-20",2.23,2.33,2.17,2.23,30900900.0],["2026-01-21",2.215,2.37,2.11,2.23,33781300.0],["2026-01-22",2.235,2.266,2.1,2.11,23481000.0],["2026-01-23",2.13,2.21,2.06,2.11,24367500.0],["2026-01-26",2.08,2.13,2.02,2.08,24703500.0],["2026-01-27",2.1,2.25,2.08,2.22,31839100.0],["2026-01-28",2.24,2.26,2.125,2.16,28485200.0],["2026-01-29",2.13,2.19,2.08,2.11,35067500.0],["2026-01-30",2.065,2.099,1.98,2.03,28849700.0],["2026-02-02",1.96,2.03,1.92,1.94,31947800.0],["2026-02-03",1.95,2.04,1.83,1.93,36279500.0],["2026-02-04",1.89,1.9,1.75,1.77,34853600.0],["2026-02-05",1.695,1.74,1.49,1.505,30993300.0],["2026-02-06",1.59,1.82,1.58,1.8,30042200.0],["2026-02-09",1.755,1.87,1.75,1.81,34445600.0],["2026-02-10",1.78,1.82,1.725,1.74,24588100.0],["2026-02-11",1.75,1.785,1.64,1.77,32438800.0],["2026-02-12",1.79,1.795,1.65,1.7,23304200.0],["2026-02-13",1.74,1.849,1.7,1.76,19748000.0],["2026-02-17",1.72,1.74,1.63,1.71,26733000.0],["2026-02-18",1.7,1.77,1.62,1.63,27132000.0],["2026-02-19",1.61,1.69,1.57,1.68,22406300.0],["2026-02-20",1.66,1.73,1.63,1.64,23898800.0],["2026-02-23",1.61,1.67,1.58,1.66,23395400.0],["2026-02-24",1.64,1.76,1.63,1.68,18799600.0],["2026-02-25",1.745,1.835,1.71,1.81,24332300.0],["2026-02-26",1.82,1.83,1.72,1.78,21467000.0],["2026-02-27",1.73,1.75,1.66,1.67,20603300.0],["2026-03-02",1.62,1.785,1.62,1.77,21209500.0],["2026-03-03",1.7,1.735,1.66,1.67,17638800.0],["2026-03-04",1.76,1.9,1.75,1.86,23999200.0],["2026-03-05",1.82,1.84,1.685,1.72,20801400.0],["2026-03-06",1.68,1.7,1.591,1.62,21326100.0],["2026-03-09",1.62,1.69,1.59,1.67,16949300.0],["2026-03-10",1.69,1.72,1.64,1.66,24377600.0],["2026-03-11",1.66,1.72,1.63,1.63,18531100.0],["2026-03-12",1.62,1.65,1.58,1.62,12123200.0],["2026-03-13",1.67,1.72,1.6,1.615,16009400.0],["2026-03-16",1.7,1.72,1.61,1.68,20702800.0],["2026-03-17",1.67,1.7,1.64,1.67,15901800.0],["2026-03-18",1.645,1.67,1.6,1.62,18713900.0],["2026-03-19",1.58,1.64,1.53,1.61,14474500.0],["2026-03-20",1.6,1.64,1.5,1.55,26873200.0],["2026-03-23",1.53,1.61,1.53,1.57,13179400.0],["2026-03-24",1.57,1.59,1.51,1.55,20057800.0],["2026-03-25",1.59,1.64,1.57,1.59,13854600.0],["2026-03-26",1.55,1.56,1.42,1.44,17497200.0],["2026-03-27",1.39,1.4,1.29,1.31,12040900.0],["2026-03-30",1.34,1.35,1.25,1.265,11884700.0],["2026-03-31",1.265,1.34,1.26,1.31,18201100.0],["2026-04-01",1.35,1.41,1.325,1.38,15956200.0],["2026-04-02",1.31,1.38,1.28,1.37,16817400.0],["2026-04-06",1.38,1.42,1.36,1.36,15203500.0],["2026-04-07",1.34,1.34,1.28,1.31,21949600.0],["2026-04-08",1.41,1.44,1.32,1.33,20803800.0],["2026-04-09",1.31,1.39,1.3,1.34,16571700.0],["2026-04-10",1.35,1.42,1.33,1.37,15637500.0],["2026-04-13",1.355,1.46,1.32,1.44,18146100.0],["2026-04-14",1.48,1.57,1.475,1.51,27215200.0],["2026-04-15",1.55,1.56,1.47,1.53,23344400.0],["2026-04-16",1.54,1.55,1.47,1.52,12561300.0],["2026-04-17",1.561,1.635,1.55,1.58,24235400.0],["2026-04-20",1.54,1.64,1.53,1.64,20138900.0],["2026-04-21",1.65,1.66,1.54,1.55,21085000.0],["2026-04-22",1.64,1.74,1.62,1.66,25803400.0],["2026-04-23",1.645,1.65,1.55,1.58,16442000.0],["2026-04-24",1.61,1.63,1.57,1.62,11660800.0],["2026-04-27",1.63,1.63,1.54,1.56,15463400.0],["2026-04-28",1.52,1.53,1.49,1.52,11711600.0],["2026-04-29",1.51,1.51,1.43,1.45,9866500.0],["2026-04-30",1.47,1.55,1.46,1.51,23528500.0],["2026-05-01",1.545,1.59,1.53,1.57,12271100.0],["2026-05-04",1.57,1.69,1.57,1.68,21789500.0],["2026-05-05",1.72,1.8,1.66,1.79,30992000.0],["2026-05-06",1.84,1.94,1.79,1.93,35293900.0],["2026-05-07",1.905,1.92,1.76,1.83,24631700.0],["2026-05-08",1.825,1.87,1.765,1.8,26516100.0],["2026-05-11",1.865,2.2,1.81,2.15,59371400.0],["2026-05-12",2.08,2.08,1.84,1.96,32164500.0],["2026-05-13",2.0,2.05,1.93,2.03,27452400.0],["2026-05-14",2.015,2.22,1.89,2.13,49866700.0],["2026-05-15",1.96,1.97,1.74,1.805,31622900.0],["2026-05-18",1.78,1.79,1.63,1.7,19798500.0],["2026-05-19",1.665,1.77,1.64,1.73,19682700.0],["2026-05-20",1.75,1.83,1.71,1.76,16798100.0],["2026-05-21",1.75,1.95,1.73,1.94,30821300.0],["2026-05-22",1.97,2.07,1.94,1.99,32729100.0],["2026-05-26",2.01,2.08,1.95,1.99,37893500.0],["2026-05-27",1.97,2.045,1.92,2.03,23209500.0],["2026-05-28",1.97,2.09,1.93,2.03,20639500.0],["2026-05-29",2.0,2.05,1.92,2.02,20204500.0],["2026-06-01",1.98,2.15,1.92,2.11,30915200.0],["2026-06-02",2.07,2.13,1.95,1.98,23434700.0],["2026-06-03",1.96,1.99,1.85,1.85,24210000.0],["2026-06-04",1.76,1.88,1.745,1.85,21627200.0],["2026-06-05",1.78,1.8,1.59,1.64,27049000.0],["2026-06-08",1.7,1.84,1.68,1.78,18676100.0],["2026-06-09",1.785,1.87,1.67,1.76,29801200.0],["2026-06-10",1.74,1.76,1.66,1.7,23341700.0],["2026-06-11",1.69,1.75,1.67,1.73,18408000.0],["2026-06-12",1.73,1.85,1.71,1.74,17387700.0],["2026-06-15",1.855,2.015,1.84,1.93,30193800.0],["2026-06-16",1.92,2.21,1.91,2.04,49930600.0],["2026-06-17",2.025,2.2,2.02,2.03,31032600.0],["2026-06-18",2.095,2.26,1.99,2.17,43025900.0],["2026-06-22",2.28,2.39,2.2,2.23,41106800.0],["2026-06-23",2.105,2.345,2.1,2.14,40017800.0],["2026-06-24",2.145,2.155,1.9,1.93,35707300.0],["2026-06-25",1.99,2.01,1.82,1.93,15562700.0],["2026-06-26",1.88,2.01,1.85,1.99,27064200.0],["2026-06-29",2.01,2.02,1.77,1.83,23048200.0],["2026-06-30",1.8,1.835,1.77,1.8,16202800.0],["2026-07-01",1.78,1.85,1.71,1.77,29203200.0],["2026-07-02",1.82,1.86,1.63,1.65,25530700.0],["2026-07-06",1.69,1.81,1.675,1.74,24159476.455071],["2026-07-07",1.73,1.74,1.565,1.65,22852635.377666],["2026-07-08",1.58,1.69,1.57,1.67,25813731.261869],["2026-07-09",1.69,1.74,1.66,1.68,20470882.366036],["2026-07-10",1.73,1.74,1.66,1.69,24184525.29896],["2026-07-13",1.665,1.71,1.56,1.64,31150769.544513],["2026-07-14",1.735,1.76,1.62,1.65,25401104.895254],["2026-07-15",1.66,1.69,1.52,1.58,31415515.758102],["2026-07-16",1.54,1.56,1.46,1.47,27407094.862082],["2026-07-17",1.435,1.44,1.37,1.4,25282158.615043],["2026-07-20",1.44,1.58,1.435,1.54,29183941.736751],["2026-07-21",1.567,1.61,1.55,1.58,20415436.488722],["2026-07-22",1.535,1.62,1.53,1.56,22357674.833082],["2026-07-23",1.53,1.61,1.48,1.5,27246591.061228],["2026-07-24",1.5,1.5,1.36,1.37,20138742.095855],["2026-07-27",1.41,1.415,1.29,1.35,23080047.763513],["2026-07-28",1.33,1.34,1.25,1.3,21386370.560295],["2026-07-29",1.28,1.3,1.18,1.21,34847824.057422],["2026-07-30",1.24,1.43,1.24,1.42,26038627.12629],["2026-07-31",1.41,1.46,1.3,1.31,25010245.008045],["2026-08-03",1.3,1.4,1.25,1.38,28160943.493163],["2026-08-04",1.375,1.42,1.35,1.41,25243872.224141],["2026-08-05",1.4,1.42,1.36,1.38,21249952.588893],["2026-08-06",1.36,1.41,1.34,1.365,15480400.622235],["2026-08-07",1.4,1.41,1.3401,1.38,14265417.689502],["2026-08-10",1.38,1.38,1.32,1.32,6152869.312284],["2026-08-11",1.33,1.36,1.3,1.35,9956036.018968],["2026-08-12",1.45,1.509,1.42,1.46,27047288.79825],["2026-08-13",1.46,1.65,1.45,1.49,36743337.130161],["2026-08-14",1.5,1.57,1.48,1.57,22281087.880443]]}