{"t":"NIO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-09-12",6.0,6.93,5.35,6.6,66849000.0],["2018-09-13",6.62,12.69,6.52,11.6,158346500.0],["2018-09-14",12.66,13.8,9.22,9.9,172473600.0],["2018-09-17",9.61,9.75,8.5,8.5,56323900.0],["2018-09-18",8.73,9.1,7.67,7.68,41827600.0],["2018-09-19",7.88,9.15,7.54,8.5,48306500.0],["2018-09-20",9.07,9.47,8.42,8.78,40275000.0],["2018-09-21",9.05,9.07,8.5,8.59,15118500.0],["2018-09-24",8.32,8.39,7.85,7.87,16297900.0],["2018-09-25",8.06,8.19,7.5,7.58,18909300.0],["2018-09-26",7.59,7.76,7.5,7.5,11088300.0],["2018-09-27",7.55,7.55,7.01,7.01,16815600.0],["2018-09-28",6.97,7.28,6.68,6.98,21813600.0],["2018-10-01",7.06,7.08,6.6,6.6,16429100.0],["2018-10-02",6.6,6.6,5.87,5.93,19440000.0],["2018-10-03",6.12,6.55,6.12,6.3,13251200.0],["2018-10-04",6.19,6.25,6.0,6.25,11896600.0],["2018-10-05",6.2,6.29,6.03,6.26,8378300.0],["2018-10-08",6.07,6.18,5.95,6.04,11508800.0],["2018-10-09",6.19,7.4,6.1,7.39,38464400.0],["2018-10-10",8.1,8.35,7.39,7.75,74971100.0],["2018-10-11",7.44,7.55,6.92,7.18,22730000.0],["2018-10-12",7.46,7.75,7.28,7.46,14545400.0],["2018-10-15",7.86,8.3,7.7,7.82,26781700.0],["2018-10-16",8.06,8.2,7.83,8.04,17490500.0],["2018-10-17",8.12,8.16,7.73,7.77,11705300.0],["2018-10-18",7.6,7.67,7.26,7.5,11906000.0],["2018-10-19",7.59,7.75,7.22,7.32,7336200.0],["2018-10-22",7.68,7.69,7.0,7.03,12758500.0],["2018-10-23",6.74,6.89,6.45,6.81,14901700.0],["2018-10-24",6.85,6.85,6.13,6.17,14789900.0],["2018-10-25",6.27,6.57,6.25,6.45,9188700.0],["2018-10-26",6.21,6.51,6.18,6.35,9459000.0],["2018-10-29",6.53,6.79,6.05,6.19,16027600.0],["2018-10-30",6.2,6.22,5.62,5.95,21823900.0],["2018-10-31",6.08,6.25,5.9,5.9,15213400.0],["2018-11-01",6.0,6.78,5.96,6.62,24330900.0],["2018-11-02",6.84,6.84,6.27,6.49,17988800.0],["2018-11-05",6.52,6.72,6.25,6.68,13188700.0],["2018-11-06",7.22,7.32,6.4,6.4,49855800.0],["2018-11-07",6.42,6.88,6.15,6.74,23761800.0],["2018-11-08",6.49,7.1,6.47,6.69,20510700.0],["2018-11-09",6.59,6.93,6.52,6.77,12789800.0],["2018-11-12",6.72,6.93,6.56,6.65,12709100.0],["2018-11-13",6.69,6.9,6.58,6.78,15374100.0],["2018-11-14",6.8,7.45,6.8,7.1,29585100.0],["2018-11-15",7.15,7.49,7.11,7.34,17904000.0],["2018-11-16",7.4,7.65,7.16,7.19,14972500.0],["2018-11-19",7.38,8.21,7.28,7.84,49171800.0],["2018-11-20",7.65,7.91,7.15,7.67,26923200.0],["2018-11-21",7.9,8.05,7.63,7.71,13993600.0],["2018-11-23",7.68,7.7,7.41,7.46,8119700.0],["2018-11-26",7.61,7.63,7.16,7.37,12164900.0],["2018-11-27",7.3,7.7,7.23,7.48,9084900.0],["2018-11-28",7.6,8.15,7.6,8.12,22096900.0],["2018-11-29",8.06,8.12,7.76,7.79,13207600.0],["2018-11-30",7.8,8.0,7.68,7.71,10994700.0],["2018-12-03",8.1,8.13,7.5,7.58,22425400.0],["2018-12-04",7.6,7.64,7.05,7.08,19624700.0],["2018-12-06",6.86,7.37,6.72,7.37,16688100.0],["2018-12-07",7.36,7.38,6.96,6.99,11576200.0],["2018-12-10",7.03,7.12,6.74,7.03,9981000.0],["2018-12-11",7.08,7.2,6.92,7.08,8095700.0],["2018-12-12",7.2,7.55,7.12,7.54,16007500.0],["2018-12-13",7.55,7.9,7.26,7.75,14980900.0],["2018-12-14",7.53,7.89,7.4,7.7,10773600.0],["2018-12-17",7.63,7.64,6.96,7.03,18132800.0],["2018-12-18",7.03,7.19,6.84,7.07,10685800.0],["2018-12-19",7.01,7.15,6.8,6.83,9299700.0],["2018-12-20",6.82,6.92,6.33,6.52,12080000.0],["2018-12-21",6.53,6.65,6.06,6.07,13598300.0],["2018-12-24",6.0,6.12,5.84,5.92,8835800.0],["2018-12-26",6.11,6.37,5.96,6.36,9912300.0],["2018-12-27",6.17,6.45,6.03,6.43,8531900.0],["2018-12-28",6.5,6.56,6.3,6.47,7996500.0],["2018-12-31",6.56,6.57,6.21,6.37,8667400.0],["2019-01-02",6.13,6.24,6.0,6.2,8823600.0],["2019-01-03",6.1,6.15,6.02,6.05,7562900.0],["2019-01-04",6.19,6.4,6.13,6.36,9405600.0],["2019-01-07",6.41,6.59,6.31,6.5,9709000.0],["2019-01-08",6.57,6.58,6.17,6.4,9603800.0],["2019-01-09",6.41,6.69,6.35,6.63,11489900.0],["2019-01-10",6.63,6.73,6.41,6.66,11221100.0],["2019-01-11",6.5,6.62,6.48,6.59,6902300.0],["2019-01-14",6.51,7.15,6.37,6.8,19454100.0],["2019-01-15",6.85,7.07,6.75,6.82,12633000.0],["2019-01-16",6.8,6.9,6.68,6.71,6941200.0],["2019-01-17",6.7,6.88,6.53,6.81,8508900.0],["2019-01-18",6.89,6.91,6.68,6.71,9240900.0],["2019-01-22",6.63,6.67,6.51,6.57,6379600.0],["2019-01-23",6.63,6.79,6.47,6.55,5686000.0],["2019-01-24",6.47,6.75,6.47,6.58,5920000.0],["2019-01-25",6.65,6.78,6.6,6.65,6723600.0],["2019-01-28",6.56,6.68,6.48,6.67,5111000.0],["2019-01-29",6.68,6.97,6.64,6.94,14200100.0],["2019-01-30",6.94,7.55,6.92,7.46,28775000.0],["2019-01-31",7.4,7.89,7.4,7.88,21233900.0],["2019-02-01",7.85,8.11,7.68,7.9,20788800.0],["2019-02-04",7.96,7.98,7.74,7.85,8585300.0],["2019-02-05",7.71,7.96,7.61,7.88,9029900.0],["2019-02-06",7.95,8.59,7.83,8.4,33404700.0],["2019-02-07",8.28,8.37,7.8,8.04,23198200.0],["2019-02-08",8.0,8.0,7.28,7.67,21709300.0],["2019-02-11",7.67,7.77,7.38,7.46,9750700.0],["2019-02-12",7.35,7.57,7.14,7.44,13264100.0],["2019-02-13",7.52,7.68,7.39,7.49,10867800.0],["2019-02-14",7.7,7.78,7.42,7.48,14728300.0],["2019-02-15",7.55,7.64,7.26,7.41,15620200.0],["2019-02-19",7.4,7.43,7.21,7.26,9974700.0],["2019-02-20",7.26,7.77,7.26,7.62,21495700.0],["2019-02-21",7.7,7.73,7.43,7.64,8060100.0],["2019-02-22",7.92,8.22,7.75,8.17,26600400.0],["2019-02-25",9.04,9.09,8.6,9.0,52424200.0],["2019-02-26",9.16,10.64,8.82,9.79,106022600.0],["2019-02-27",10.15,10.25,9.33,9.85,53234300.0],["2019-02-28",9.85,9.93,9.46,9.57,26506000.0],["2019-03-01",9.82,10.2,9.73,10.06,32409400.0],["2019-03-04",10.32,10.37,9.15,9.78,43753300.0],["2019-03-05",9.8,10.63,9.7,10.16,53680800.0],["2019-03-06",8.26,8.72,8.0,8.01,73522700.0],["2019-03-07",7.81,7.95,7.0,7.09,52469600.0],["2019-03-08",7.02,7.2,6.85,7.06,32040600.0],["2019-03-11",6.95,6.98,6.55,6.59,62544500.0],["2019-03-12",6.62,6.64,6.37,6.39,41616000.0],["2019-03-13",6.32,6.77,6.24,6.53,41727200.0],["2019-03-14",6.63,6.64,6.0,6.03,58983400.0],["2019-03-15",6.12,6.13,5.71,5.71,85777000.0],["2019-03-18",5.69,5.95,5.44,5.75,76506100.0],["2019-03-19",5.75,6.03,5.73,5.96,54509200.0],["2019-03-20",6.02,6.03,5.71,5.85,39053700.0],["2019-03-21",5.75,5.95,5.74,5.84,21368900.0],["2019-03-22",5.8,5.87,5.6,5.62,24956500.0],["2019-03-25",5.62,5.66,5.27,5.35,38993300.0],["2019-03-26",5.2,5.22,4.9,4.96,67206300.0],["2019-03-27",5.01,5.19,4.96,4.98,39753400.0],["2019-03-28",5.04,5.17,4.93,5.01,29281400.0],["2019-03-29",5.06,5.13,5.03,5.1,23595900.0],["2019-04-01",5.29,5.4,5.14,5.21,32404600.0],["2019-04-02",5.43,5.61,5.35,5.39,55814800.0],["2019-04-03",5.55,5.58,5.23,5.31,35197400.0],["2019-04-04",5.39,5.5,5.27,5.35,31696600.0],["2019-04-05",5.37,5.4,5.31,5.36,18093400.0],["2019-04-08",5.33,5.38,5.25,5.3,17349800.0],["2019-04-09",5.28,5.28,5.06,5.08,32590100.0],["2019-04-10",5.06,5.11,4.96,5.05,25958700.0],["2019-04-11",5.0,5.09,4.97,5.01,17642600.0],["2019-04-12",5.03,5.06,4.95,4.99,15561300.0],["2019-04-15",4.99,5.0,4.72,4.75,27489100.0],["2019-04-16",4.8,4.81,4.43,4.45,46354500.0],["2019-04-17",4.61,4.72,4.51,4.59,30546400.0],["2019-04-18",4.53,4.92,4.44,4.79,31206500.0],["2019-04-22",4.74,4.81,4.62,4.78,12936700.0],["2019-04-23",4.82,4.92,4.73,4.83,15107000.0],["2019-04-24",4.79,5.01,4.75,5.0,20401300.0],["2019-04-25",5.01,5.15,4.85,4.9,21552800.0],["2019-04-26",4.85,4.93,4.77,4.92,11891300.0],["2019-04-29",4.89,5.05,4.87,4.98,15202800.0],["2019-04-30",4.98,5.08,4.8,4.85,14434600.0],["2019-05-01",4.84,4.85,4.68,4.68,13308300.0],["2019-05-02",4.74,4.75,4.57,4.72,14080400.0],["2019-05-03",4.73,5.11,4.73,5.02,25245500.0],["2019-05-06",4.72,4.88,4.69,4.88,16144400.0],["2019-05-07",4.81,4.92,4.76,4.84,11545700.0],["2019-05-08",4.79,4.81,4.56,4.57,20456900.0],["2019-05-09",4.54,4.7,4.51,4.6,15759700.0],["2019-05-10",4.6,4.66,4.51,4.56,17146500.0],["2019-05-13",4.5,4.5,4.3,4.33,21804500.0],["2019-05-14",4.47,4.67,4.41,4.67,27925700.0],["2019-05-15",4.59,4.75,4.53,4.71,14669000.0],["2019-05-16",4.65,4.85,4.61,4.66,16198000.0],["2019-05-17",4.58,4.7,4.42,4.42,19775700.0],["2019-05-20",4.38,4.4,4.11,4.25,23571700.0],["2019-05-21",4.35,4.45,4.25,4.29,23435300.0],["2019-05-22",4.25,4.3,4.0,4.05,35451300.0],["2019-05-23",3.96,4.03,3.83,3.93,27855500.0],["2019-05-24",3.98,4.05,3.81,3.86,26069400.0],["2019-05-28",4.12,4.14,3.88,4.0,114474400.0],["2019-05-29",3.89,3.9,3.6,3.61,41690400.0],["2019-05-30",3.55,3.55,3.11,3.24,55942200.0],["2019-05-31",3.07,3.15,3.0,3.05,39383300.0],["2019-06-03",2.98,3.06,2.74,2.96,51793000.0],["2019-06-04",3.0,3.11,2.97,3.04,30924000.0],["2019-06-05",3.07,3.09,2.76,2.83,38179100.0],["2019-06-06",2.9,2.9,2.54,2.65,54094300.0],["2019-06-07",2.64,2.81,2.55,2.76,31397900.0],["2019-06-10",2.75,2.82,2.59,2.63,35989100.0],["2019-06-11",2.67,2.67,2.55,2.61,33070100.0],["2019-06-12",2.62,2.62,2.5,2.55,30099500.0],["2019-06-13",2.55,2.62,2.5,2.52,21962600.0],["2019-06-14",2.44,2.45,2.35,2.42,27065700.0],["2019-06-17",2.39,2.53,2.35,2.46,20830100.0],["2019-06-18",2.52,2.71,2.45,2.53,50080800.0],["2019-06-19",2.67,2.84,2.56,2.74,43761900.0],["2019-06-20",2.87,3.05,2.8,2.83,55697200.0],["2019-06-21",2.88,2.9,2.57,2.64,49602400.0],["2019-06-24",2.61,2.69,2.51,2.64,22693900.0],["2019-06-25",2.64,2.66,2.55,2.6,16273100.0],["2019-06-26",2.64,2.73,2.54,2.55,20679300.0],["2019-06-27",2.51,2.62,2.44,2.6,27685600.0],["2019-06-28",2.6,2.63,2.51,2.55,17640300.0],["2019-07-01",2.67,2.68,2.58,2.6,19462800.0],["2019-07-02",2.6,2.85,2.57,2.82,35317300.0],["2019-07-03",2.93,3.29,2.9,3.13,75342400.0],["2019-07-05",3.31,3.34,3.15,3.26,35914600.0],["2019-07-08",3.21,3.5,3.13,3.49,40424000.0],["2019-07-09",3.58,3.9,3.42,3.69,87406100.0],["2019-07-10",3.95,4.0,3.6,3.68,85126100.0],["2019-07-11",3.64,3.68,3.32,3.42,57070300.0],["2019-07-12",3.34,3.64,3.32,3.45,39432200.0],["2019-07-15",3.49,3.52,3.34,3.39,19833100.0],["2019-07-16",3.4,3.45,3.26,3.3,25764600.0],["2019-07-17",3.28,3.52,3.25,3.44,26705000.0],["2019-07-18",3.47,3.5,3.31,3.43,17544400.0],["2019-07-19",3.43,3.48,3.36,3.37,13784300.0],["2019-07-22",3.38,3.45,3.31,3.38,12376900.0],["2019-07-23",3.43,3.49,3.37,3.46,12462000.0],["2019-07-24",3.45,3.75,3.44,3.67,38844800.0],["2019-07-25",3.68,3.72,3.5,3.5,26513300.0],["2019-07-26",3.56,3.62,3.5,3.51,15606300.0],["2019-07-29",3.55,3.58,3.32,3.46,25890700.0],["2019-07-30",3.43,3.44,3.35,3.38,14127900.0],["2019-07-31",3.38,3.53,3.36,3.47,19917200.0],["2019-08-01",3.45,3.51,3.2,3.28,28758400.0],["2019-08-02",3.21,3.33,3.16,3.27,17211300.0],["2019-08-05",3.14,3.14,2.85,2.95,38736200.0],["2019-08-06",3.09,3.14,3.0,3.08,23455700.0],["2019-08-07",3.04,3.09,2.93,3.09,18090400.0],["2019-08-08",3.13,3.26,3.11,3.17,20999800.0],["2019-08-09",3.1,3.18,3.1,3.13,10610000.0],["2019-08-12",3.05,3.11,2.96,3.05,13991200.0],["2019-08-13",3.0,3.2,3.0,3.15,18541900.0],["2019-08-14",3.08,3.08,2.88,2.9,28205900.0],["2019-08-15",2.99,2.99,2.77,2.82,15736000.0],["2019-08-16",2.89,3.01,2.86,2.95,15884200.0],["2019-08-19",3.0,3.1,3.0,3.0,13657100.0],["2019-08-20",3.06,3.21,3.0,3.16,16688200.0],["2019-08-21",3.23,3.27,3.02,3.05,21513600.0],["2019-08-22",3.06,3.09,3.01,3.02,12404300.0],["2019-08-23",2.97,3.04,2.89,2.92,13584500.0],["2019-08-26",2.95,2.95,2.83,2.9,14119000.0],["2019-08-27",2.92,3.0,2.83,2.91,20392000.0],["2019-08-28",2.9,2.92,2.83,2.84,10478000.0],["2019-08-29",2.91,2.93,2.85,2.85,12325800.0],["2019-08-30",2.9,2.91,2.84,2.86,8155400.0],["2019-09-03",2.82,2.83,2.58,2.6,26854400.0],["2019-09-04",2.7,2.75,2.64,2.75,15177900.0],["2019-09-05",2.81,3.0,2.8,2.95,23244700.0],["2019-09-06",2.99,3.0,2.87,2.98,14509300.0],["2019-09-09",3.0,3.14,2.93,3.14,17386300.0],["2019-09-10",3.13,3.33,3.07,3.32,20848800.0],["2019-09-11",3.28,3.33,3.16,3.27,13619900.0],["2019-09-12",3.24,3.27,3.1,3.19,10957800.0],["2019-09-13",3.22,3.27,3.15,3.21,8371700.0],["2019-09-16",3.15,3.21,3.09,3.12,12374900.0],["2019-09-17",3.11,3.18,3.0,3.18,12905800.0],["2019-09-18",3.21,3.21,3.03,3.08,12519200.0],["2019-09-19",3.12,3.16,3.08,3.1,8733200.0],["2019-09-20",3.14,3.16,3.02,3.04,11999300.0],["2019-09-23",2.98,2.98,2.71,2.72,40356100.0],["2019-09-24",2.22,2.24,1.97,2.17,122194400.0],["2019-09-25",2.15,2.15,2.02,2.05,38938700.0],["2019-09-26",2.05,2.06,1.9,1.96,50967800.0],["2019-09-27",1.94,2.0,1.71,1.75,59824600.0],["2019-09-30",1.72,1.73,1.53,1.56,58815600.0],["2019-10-01",1.51,1.51,1.22,1.32,88123600.0],["2019-10-02",1.19,1.65,1.19,1.59,98992700.0],["2019-10-03",1.59,1.7,1.43,1.64,58630100.0],["2019-10-04",1.6,1.69,1.56,1.62,25240300.0],["2019-10-07",1.58,1.59,1.45,1.55,26893500.0],["2019-10-08",1.73,1.8,1.66,1.7,47085000.0],["2019-10-09",1.75,1.76,1.58,1.64,35848200.0],["2019-10-10",1.64,1.64,1.5,1.53,33950800.0],["2019-10-11",1.55,1.59,1.5,1.56,25648800.0],["2019-10-14",1.56,1.57,1.52,1.53,12534600.0],["2019-10-15",1.63,1.64,1.54,1.55,25901200.0],["2019-10-16",1.46,1.52,1.4,1.46,40687000.0],["2019-10-17",1.46,1.5,1.42,1.46,18373300.0],["2019-10-18",1.45,1.55,1.44,1.52,21393400.0],["2019-10-21",1.52,1.77,1.49,1.69,40155200.0],["2019-10-22",1.7,1.77,1.52,1.58,38944000.0],["2019-10-23",1.58,1.6,1.52,1.53,12246400.0],["2019-10-24",1.57,1.6,1.53,1.54,21567700.0],["2019-10-25",1.54,1.56,1.5,1.51,20444900.0],["2019-10-28",1.43,1.5,1.38,1.48,32675500.0],["2019-10-29",1.45,1.45,1.39,1.39,22312000.0],["2019-10-30",1.42,1.45,1.36,1.43,20769100.0],["2019-10-31",1.47,1.54,1.44,1.45,22381000.0],["2019-11-01",1.49,1.55,1.49,1.52,17957200.0],["2019-11-04",1.65,1.9,1.58,1.71,61083000.0],["2019-11-05",1.88,2.38,1.8,2.34,183556700.0],["2019-11-06",2.46,2.46,1.96,2.03,113933700.0],["2019-11-07",2.11,2.2,2.05,2.07,39411800.0],["2019-11-08",2.13,2.13,1.94,1.98,38341600.0],["2019-11-11",1.9,1.96,1.78,1.86,34228400.0],["2019-11-12",1.9,2.05,1.83,1.94,27818000.0],["2019-11-13",1.9,1.99,1.85,1.9,24969400.0],["2019-11-14",1.86,1.89,1.66,1.75,46683200.0],["2019-11-15",1.75,1.84,1.66,1.8,32003800.0],["2019-11-18",1.88,1.9,1.73,1.8,25996000.0],["2019-11-19",1.78,1.89,1.78,1.83,26780800.0],["2019-11-20",1.85,1.87,1.77,1.84,20728500.0],["2019-11-21",1.87,2.04,1.82,1.98,41394200.0],["2019-11-22",2.04,2.05,1.88,1.94,25152300.0],["2019-11-25",1.99,2.12,1.96,2.05,36836400.0],["2019-11-26",2.12,2.29,2.12,2.28,55122700.0],["2019-11-27",2.32,2.5,2.28,2.46,77368600.0],["2019-11-29",2.36,2.36,2.2,2.27,32640300.0],["2019-12-02",2.35,2.44,2.3,2.44,32677500.0],["2019-12-03",2.31,2.48,2.25,2.4,37865200.0],["2019-12-04",2.42,2.58,2.41,2.42,46792900.0],["2019-12-05",2.53,2.57,2.25,2.27,53235200.0],["2019-12-06",2.32,2.34,2.2,2.26,31931900.0],["2019-12-09",2.21,2.25,2.11,2.22,31542900.0],["2019-12-10",2.2,2.28,2.14,2.27,25220200.0],["2019-12-11",2.26,2.32,2.23,2.26,20342900.0],["2019-12-12",2.3,2.33,2.26,2.27,22457900.0],["2019-12-13",2.31,2.43,2.29,2.39,37228900.0],["2019-12-16",2.44,2.55,2.39,2.48,36916800.0],["2019-12-17",2.54,2.63,2.5,2.59,45654500.0],["2019-12-18",2.58,2.67,2.54,2.63,31811100.0],["2019-12-19",2.69,2.73,2.61,2.62,36301300.0],["2019-12-20",2.65,2.72,2.63,2.69,50971500.0],["2019-12-23",2.74,2.76,2.65,2.67,28571900.0],["2019-12-24",2.63,2.63,2.45,2.53,32029800.0],["2019-12-26",2.45,2.52,2.35,2.51,44173700.0],["2019-12-27",2.54,2.55,2.41,2.42,37553300.0],["2019-12-30",2.92,4.87,2.88,3.72,432720700.0],["2019-12-31",4.15,4.42,3.82,4.02,215008600.0],["2020-01-02",4.1,4.1,3.61,3.72,103740100.0],["2020-01-03",3.5,3.9,3.48,3.83,82892400.0],["2020-01-06",4.19,4.24,3.66,3.68,106619700.0],["2020-01-07",3.7,3.73,3.21,3.24,106336400.0],["2020-01-08",3.14,3.49,3.13,3.39,65118100.0],["2020-01-09",3.44,3.58,3.33,3.46,54644200.0],["2020-01-10",3.49,3.58,3.4,3.51,35626700.0],["2020-01-13",3.71,3.73,3.52,3.7,59752700.0],["2020-01-14",3.7,3.82,3.61,3.76,55194000.0],["2020-01-15",4.19,4.48,4.0,4.29,236357900.0],["2020-01-16",3.99,4.4,3.91,4.37,97941700.0],["2020-01-17",4.51,4.71,4.46,4.67,109601300.0],["2020-01-21",4.6,5.29,4.52,5.17,181423600.0],["2020-01-22",5.42,5.65,4.69,4.79,207132700.0],["2020-01-23",4.57,4.95,4.31,4.92,102535300.0],["2020-01-24",5.0,5.06,4.51,4.66,65538000.0],["2020-01-27",3.99,4.35,3.84,4.01,102028700.0],["2020-01-28",4.25,4.27,4.03,4.21,48979100.0],["2020-01-29",4.23,4.33,4.02,4.27,53844300.0],["2020-01-30",4.24,4.38,4.01,4.08,75009800.0],["2020-01-31",4.02,4.04,3.67,3.78,77923200.0],["2020-02-03",3.54,4.11,3.52,4.06,73783600.0],["2020-02-04",4.29,4.7,4.16,4.51,123640400.0],["2020-02-05",4.37,4.48,4.13,4.39,73632500.0],["2020-02-06",4.2,4.33,4.05,4.08,75641200.0],["2020-02-07",4.02,4.02,3.74,3.81,80780700.0],["2020-02-10",3.67,3.91,3.62,3.87,67157700.0],["2020-02-11",3.83,4.05,3.8,3.96,54097100.0],["2020-02-12",4.0,4.2,3.98,4.07,50975300.0],["2020-02-13",3.95,4.05,3.86,4.03,42411200.0],["2020-02-14",4.02,4.04,3.75,3.77,69655600.0],["2020-02-18",3.9,3.98,3.76,3.8,47700900.0],["2020-02-19",3.93,4.1,3.86,4.08,73256300.0],["2020-02-20",4.1,4.4,4.01,4.26,86873500.0],["2020-02-21",4.2,4.2,4.02,4.08,40425900.0],["2020-02-24",3.79,3.94,3.76,3.88,56247100.0],["2020-02-25",5.18,5.19,4.24,4.4,206259400.0],["2020-02-26",4.5,4.71,4.3,4.34,69558500.0],["2020-02-27",4.09,4.3,3.92,4.14,77846700.0],["2020-02-28",3.96,4.14,3.87,4.13,63635600.0],["2020-03-02",4.15,4.19,3.9,4.11,56063200.0],["2020-03-03",4.08,4.21,3.95,4.06,47644500.0],["2020-03-04",4.03,4.07,3.77,3.87,49465800.0],["2020-03-05",3.78,3.89,3.68,3.72,72697800.0],["2020-03-06",3.62,3.66,3.42,3.55,61238100.0],["2020-03-09",3.01,3.54,2.99,3.29,55305300.0],["2020-03-10",3.49,3.54,3.29,3.5,34928400.0],["2020-03-11",3.4,3.53,3.26,3.32,31099400.0],["2020-03-12",3.06,3.23,2.98,3.13,52438300.0],["2020-03-13",3.28,3.33,2.99,3.11,41770400.0],["2020-03-16",2.87,3.11,2.75,2.94,41266200.0],["2020-03-17",2.97,3.12,2.79,2.9,34862200.0],["2020-03-18",2.4,2.58,2.11,2.43,94431900.0],["2020-03-19",2.3,2.55,2.23,2.38,35499000.0],["2020-03-20",2.49,2.64,2.35,2.4,50528400.0],["2020-03-23",2.34,2.37,2.15,2.37,47435200.0],["2020-03-24",2.55,2.75,2.4,2.6,64750100.0],["2020-03-25",2.72,2.99,2.6,2.76,56588300.0],["2020-03-26",2.81,3.07,2.78,2.93,43579400.0],["2020-03-27",2.85,2.89,2.76,2.84,25132000.0],["2020-03-30",2.81,2.83,2.7,2.71,20115300.0],["2020-03-31",2.83,2.88,2.68,2.78,30261400.0],["2020-04-01",2.63,2.76,2.6,2.65,17153800.0],["2020-04-02",2.51,2.59,2.22,2.39,58942700.0],["2020-04-03",2.45,2.49,2.33,2.4,19519500.0],["2020-04-06",2.48,2.55,2.4,2.47,34866700.0],["2020-04-07",2.81,2.81,2.65,2.7,46149600.0],["2020-04-08",2.76,2.8,2.71,2.74,18312900.0],["2020-04-09",2.82,2.82,2.63,2.67,32810000.0],["2020-04-13",2.67,2.97,2.63,2.97,38421700.0],["2020-04-14",3.15,3.16,2.92,3.01,36479000.0],["2020-04-15",2.95,3.2,2.88,3.2,27529800.0],["2020-04-16",3.3,3.41,3.2,3.25,37801700.0],["2020-04-17",3.36,3.36,3.15,3.21,22831800.0],["2020-04-20",3.18,3.35,3.05,3.19,18691700.0],["2020-04-21",3.1,3.22,3.01,3.02,19789700.0],["2020-04-22",3.09,3.15,3.05,3.09,14494000.0],["2020-04-23",3.2,3.2,3.05,3.06,17434200.0],["2020-04-24",3.08,3.1,2.91,2.94,22069700.0],["2020-04-27",3.0,3.26,2.95,3.24,35641100.0],["2020-04-28",3.4,3.45,3.2,3.34,36326800.0],["2020-04-29",3.83,3.98,3.59,3.61,89238800.0],["2020-04-30",3.63,3.72,3.37,3.41,44540400.0],["2020-05-01",3.3,3.33,3.12,3.18,31268900.0],["2020-05-04",3.08,3.36,3.08,3.34,23387500.0],["2020-05-05",3.44,3.48,3.28,3.28,22315800.0],["2020-05-06",3.59,3.65,3.45,3.62,54347800.0],["2020-05-07",3.63,3.67,3.52,3.63,26736700.0],["2020-05-08",3.68,3.8,3.6,3.77,27638000.0],["2020-05-11",3.72,3.77,3.66,3.74,16585600.0],["2020-05-12",3.74,3.78,3.61,3.62,21943800.0],["2020-05-13",3.64,3.68,3.32,3.44,34034700.0],["2020-05-14",3.33,3.52,3.27,3.45,20936400.0],["2020-05-15",3.37,3.45,3.36,3.37,13699000.0],["2020-05-18",3.5,3.69,3.5,3.61,27771300.0],["2020-05-19",3.62,3.75,3.59,3.69,21707400.0],["2020-05-20",3.76,3.82,3.4,3.48,52056900.0],["2020-05-21",3.4,3.44,3.23,3.33,41628400.0],["2020-05-22",3.33,3.34,3.18,3.27,22887300.0],["2020-05-26",3.42,3.83,3.4,3.82,59847900.0],["2020-05-27",4.01,4.2,3.9,4.17,70718900.0],["2020-05-28",3.98,4.12,3.75,3.83,62756900.0],["2020-05-29",3.82,4.0,3.73,3.98,50303000.0],["2020-06-01",4.0,4.33,3.96,4.26,69222000.0],["2020-06-02",4.36,4.73,4.35,4.7,82476600.0],["2020-06-03",5.0,5.7,4.98,5.6,199210000.0],["2020-06-04",6.01,6.2,5.61,5.97,173052600.0],["2020-06-05",6.03,6.08,5.52,5.59,90811800.0],["2020-06-08",5.81,6.08,5.68,5.97,85951600.0],["2020-06-09",5.84,6.83,5.76,6.68,136907900.0],["2020-06-10",6.72,6.95,6.16,6.3,100170700.0],["2020-06-11",5.79,6.09,5.66,5.91,126509700.0],["2020-06-12",6.2,6.32,5.92,6.1,59838800.0],["2020-06-15",5.97,6.99,5.92,6.83,113694400.0],["2020-06-16",7.43,7.44,6.53,6.99,130478600.0],["2020-06-17",6.93,6.98,6.67,6.84,58927300.0],["2020-06-18",6.8,7.36,6.78,7.18,78846400.0],["2020-06-19",7.36,7.63,7.23,7.34,84604200.0],["2020-06-22",7.86,7.9,7.38,7.43,112976000.0],["2020-06-23",7.55,7.69,7.19,7.23,79863500.0],["2020-06-24",6.93,7.08,6.5,6.86,103888600.0],["2020-06-25",6.66,7.15,6.6,7.08,46660300.0],["2020-06-26",7.03,7.18,6.8,6.9,33596800.0],["2020-06-29",6.98,7.25,6.71,7.23,46070400.0],["2020-06-30",7.21,7.75,7.12,7.72,84485500.0],["2020-07-01",7.79,7.99,7.67,7.91,64842600.0],["2020-07-02",9.05,9.4,8.7,9.38,221496700.0],["2020-07-06",11.05,12.3,10.93,11.51,329223800.0],["2020-07-07",11.26,13.77,10.7,13.22,444070500.0],["2020-07-08",14.1,15.28,12.0,12.88,570911400.0],["2020-07-09",13.5,14.63,13.07,14.57,316792000.0],["2020-07-10",15.61,15.73,14.2,14.98,318851300.0],["2020-07-13",15.26,16.44,13.61,13.84,313460300.0],["2020-07-14",13.25,14.13,12.42,14.09,196123200.0],["2020-07-15",13.82,13.95,12.85,13.52,114603700.0],["2020-07-16",12.46,13.16,12.45,12.94,134606300.0],["2020-07-17",11.86,12.07,10.46,11.09,289518000.0],["2020-07-20",11.42,12.84,11.38,12.82,155428100.0],["2020-07-21",13.45,13.58,12.62,12.88,128036000.0],["2020-07-22",12.38,12.83,11.81,12.38,112260500.0],["2020-07-23",12.59,12.63,11.85,12.15,95206300.0],["2020-07-24",11.38,11.9,10.91,11.82,93425300.0],["2020-07-27",12.03,12.09,11.27,11.69,64068500.0],["2020-07-28",11.48,12.64,11.38,12.27,90075800.0],["2020-07-29",12.65,13.0,12.43,12.7,69552600.0],["2020-07-30",12.62,12.95,12.07,12.2,64952900.0],["2020-07-31",12.41,12.59,11.73,11.94,61620400.0],["2020-08-03",12.53,13.67,12.46,13.6,122925300.0],["2020-08-04",14.46,14.53,13.22,13.64,125731400.0],["2020-08-05",13.41,14.08,13.37,13.92,60046000.0],["2020-08-06",14.1,14.31,13.52,13.84,49787700.0],["2020-08-07",13.54,13.73,13.2,13.42,57746000.0],["2020-08-10",13.94,14.42,13.68,14.21,84267300.0],["2020-08-11",15.3,15.45,12.94,12.99,181311500.0],["2020-08-12",13.37,13.45,12.67,13.36,77260200.0],["2020-08-13",13.45,13.64,13.17,13.36,50093500.0],["2020-08-14",13.18,13.18,12.54,13.1,63250700.0],["2020-08-17",13.07,14.05,13.06,14.05,78340500.0],["2020-08-18",14.23,14.69,13.87,14.3,69962400.0],["2020-08-19",14.29,14.41,13.85,14.06,41966800.0],["2020-08-20",13.85,14.05,13.53,13.78,50072800.0],["2020-08-21",13.64,14.58,13.62,14.12,70189900.0],["2020-08-24",14.63,14.98,14.31,14.97,98697700.0],["2020-08-25",15.08,17.87,15.06,17.84,299047800.0],["2020-08-26",19.01,20.97,18.56,20.44,364104600.0],["2020-08-27",19.99,20.47,18.76,19.88,199850300.0],["2020-08-28",18.87,19.44,18.11,18.5,154799800.0],["2020-08-31",17.19,19.83,16.82,19.03,226610900.0],["2020-09-01",19.45,20.38,18.75,20.12,137226000.0],["2020-09-02",20.92,21.05,18.5,19.9,153460600.0],["2020-09-03",19.09,19.84,18.35,18.7,128358400.0],["2020-09-04",18.54,19.18,15.61,17.98,163329800.0],["2020-09-08",17.17,17.86,16.51,17.03,89624600.0],["2020-09-09",17.9,18.63,17.7,18.09,90988400.0],["2020-09-10",18.49,18.72,17.49,17.74,79679800.0],["2020-09-11",18.0,18.1,17.45,17.97,55373500.0],["2020-09-14",18.18,18.78,17.9,18.73,68234900.0],["2020-09-15",19.1,20.25,18.88,19.19,111630500.0],["2020-09-16",19.27,19.54,18.52,19.01,57671000.0],["2020-09-17",18.26,19.33,18.08,19.3,55186600.0],["2020-09-18",19.72,19.88,18.94,19.41,54885500.0],["2020-09-21",19.05,19.27,17.66,18.81,75969500.0],["2020-09-22",18.48,19.45,18.37,19.23,61061100.0],["2020-09-23",19.22,19.36,17.8,17.96,70568100.0],["2020-09-24",17.32,18.39,16.75,17.85,71069500.0],["2020-09-25",18.02,18.62,17.95,18.32,44122100.0],["2020-09-28",18.88,19.16,18.43,18.81,42786200.0],["2020-09-29",18.76,21.12,18.71,20.85,163159200.0],["2020-09-30",21.72,22.59,20.76,21.22,183530500.0],["2020-10-01",21.68,21.96,20.83,21.76,79117100.0],["2020-10-02",20.83,22.2,20.8,21.18,92713600.0],["2020-10-05",21.66,21.92,21.07,21.59,60860100.0],["2020-10-06",21.71,21.94,20.6,20.67,73217100.0],["2020-10-07",21.06,21.77,20.79,21.56,59354300.0],["2020-10-08",22.05,22.45,21.29,21.44,77719600.0],["2020-10-09",21.62,21.74,21.32,21.47,37329000.0],["2020-10-12",21.88,22.18,21.55,21.85,45476800.0],["2020-10-13",21.86,21.97,21.17,21.62,42581500.0],["2020-10-14",23.98,26.96,23.73,26.5,382663200.0],["2020-10-15",27.2,29.23,25.78,28.07,385210600.0],["2020-10-16",29.18,29.4,27.94,28.48,186764700.0],["2020-10-19",28.21,28.56,27.22,27.63,115708700.0],["2020-10-20",27.42,28.3,27.05,27.96,105233400.0],["2020-10-21",27.9,28.43,27.39,27.86,65357900.0],["2020-10-22",28.15,28.28,26.81,27.38,72173300.0],["2020-10-23",27.37,27.42,26.48,27.16,51784000.0],["2020-10-26",26.61,27.35,25.46,26.01,72610300.0],["2020-10-27",26.21,28.46,26.03,28.44,104257700.0],["2020-10-28",27.92,28.1,26.51,27.51,89374900.0],["2020-10-29",28.52,32.2,28.32,31.99,214034700.0],["2020-10-30",31.39,31.59,30.03,30.58,136607400.0],["2020-11-02",33.95,34.94,31.68,33.32,265719900.0],["2020-11-03",33.57,35.87,32.78,35.5,217608100.0],["2020-11-04",37.44,39.75,35.82,37.71,339385900.0],["2020-11-05",38.78,42.49,38.25,42.35,302472600.0],["2020-11-06",41.09,43.3,40.05,41.63,288784300.0],["2020-11-09",41.65,45.29,40.38,44.02,218733300.0],["2020-11-10",44.5,45.2,38.11,41.55,237403600.0],["2020-11-11",39.71,43.23,38.64,43.08,179581200.0],["2020-11-12",44.48,49.35,43.95,48.3,345932900.0],["2020-11-13",51.29,54.2,40.55,44.56,577185100.0],["2020-11-16",41.12,45.85,41.1,45.58,306209100.0],["2020-11-17",47.57,49.37,44.96,46.59,345578500.0],["2020-11-18",45.75,46.72,42.5,45.06,271678300.0],["2020-11-19",45.36,48.92,44.68,48.45,233779100.0],["2020-11-20",48.27,50.59,47.88,49.25,209106300.0],["2020-11-23",50.86,55.7,50.48,55.38,270203000.0],["2020-11-24",56.99,57.2,51.5,53.51,243669700.0],["2020-11-25",49.98,53.99,49.25,53.69,204508500.0],["2020-11-27",54.86,55.55,52.6,54.0,105795100.0],["2020-11-30",54.21,54.39,48.18,50.53,179765400.0],["2020-12-01",52.02,52.1,44.05,45.36,246472300.0],["2020-12-02",40.16,48.0,38.43,47.98,313028300.0],["2020-12-03",47.9,48.65,45.21,45.35,173424000.0],["2020-12-04",44.66,45.16,41.65,43.04,191969900.0],["2020-12-07",42.5,46.32,42.41,45.11,165048500.0],["2020-12-08",47.21,48.3,45.67,46.56,115799600.0],["2020-12-09",47.08,47.2,42.96,44.01,121387900.0],["2020-12-10",42.44,45.67,41.89,45.22,107376800.0],["2020-12-11",42.48,43.63,41.26,41.98,147076100.0],["2020-12-14",39.94,41.48,39.51,40.98,171598200.0],["2020-12-15",42.47,43.84,41.27,43.5,132336900.0],["2020-12-16",44.25,45.26,43.33,44.67,120109600.0],["2020-12-17",45.17,46.05,43.9,46.0,130003700.0],["2020-12-18",45.89,48.0,45.52,46.72,126251100.0],["2020-12-21",45.63,49.49,45.02,48.95,132558100.0],["2020-12-22",49.61,49.84,46.53,47.58,117118300.0],["2020-12-23",47.48,48.36,45.81,47.01,81247900.0],["2020-12-24",46.88,47.13,45.35,45.77,60582500.0],["2020-12-28",46.67,46.85,43.67,44.06,105078000.0],["2020-12-29",43.7,46.28,42.23,46.14,120689900.0],["2020-12-30",46.5,48.38,45.72,48.38,116691700.0],["2020-12-31",48.46,50.5,47.77,48.74,129344300.0],["2021-01-04",51.2,54.45,50.67,53.49,213109700.0],["2021-01-05",51.97,53.75,50.4,53.2,147474800.0],["2021-01-06",54.02,55.28,49.08,50.5,176397700.0],["2021-01-07",53.05,54.61,52.35,54.28,119429200.0],["2021-01-08",57.76,59.31,55.88,58.92,218512800.0],["2021-01-11",64.95,66.99,62.19,62.7,279770300.0],["2021-01-12",61.42,64.13,60.42,62.04,184319300.0],["2021-01-13",62.94,64.41,61.41,62.15,116059200.0],["2021-01-14",62.63,63.23,60.04,60.87,99338400.0],["2021-01-15",59.84,60.22,55.67,56.27,132247900.0],["2021-01-19",58.21,59.01,56.41,58.44,99561100.0],["2021-01-20",59.85,60.09,56.19,57.71,94983600.0],["2021-01-21",57.02,58.58,55.88,58.34,73119500.0],["2021-01-22",58.95,62.17,58.32,61.95,133918100.0],["2021-01-25",64.05,64.52,58.35,59.99,111986400.0],["2021-01-26",60.04,60.67,58.64,60.31,70393300.0],["2021-01-27",57.95,59.79,56.6,57.15,73078300.0],["2021-01-28",56.76,59.46,55.15,58.37,73955100.0],["2021-01-29",59.03,60.71,56.44,57.0,78678200.0],["2021-02-01",59.07,59.12,54.37,56.99,79878700.0],["2021-02-02",57.06,57.54,54.51,55.77,66234100.0],["2021-02-03",55.96,58.72,54.84,57.98,80122300.0],["2021-02-04",58.79,59.2,57.11,57.6,48667900.0],["2021-02-05",57.74,57.98,56.01,56.67,43057500.0],["2021-02-08",57.08,59.52,56.18,59.07,64030100.0],["2021-02-09",58.95,63.1,58.24,62.84,97246500.0],["2021-02-10",62.55,64.6,60.33,61.26,90366700.0],["2021-02-11",61.69,63.06,59.81,60.27,55732800.0],["2021-02-12",60.26,61.05,59.1,59.85,40233100.0],["2021-02-16",60.4,62.14,58.65,59.23,55084100.0],["2021-02-17",57.92,58.03,55.9,57.32,64196800.0],["2021-02-18",55.45,56.38,52.6,54.43,62505700.0],["2021-02-19",55.72,56.04,54.1,55.04,43020700.0],["2021-02-22",54.18,54.37,50.4,50.68,68831300.0],["2021-02-23",45.62,49.67,41.66,49.11,142544300.0],["2021-02-24",49.31,52.07,47.75,51.86,82488600.0],["2021-02-25",51.6,51.85,46.01,46.81,95513800.0],["2021-02-26",47.0,47.95,44.62,45.78,100315500.0],["2021-03-01",48.55,50.42,47.63,49.76,94238500.0],["2021-03-02",46.11,47.13,42.66,43.29,161334000.0],["2021-03-03",44.58,45.08,41.11,41.53,107863400.0],["2021-03-04",40.49,42.43,37.59,39.28,205872700.0],["2021-03-05",39.24,39.87,31.91,38.11,270803200.0],["2021-03-08",36.97,39.48,34.9,35.21,143074800.0],["2021-03-09",37.48,42.08,36.52,41.35,176602600.0],["2021-03-10",43.5,45.26,40.25,41.32,190801800.0],["2021-03-11",44.44,46.16,42.8,46.03,134788000.0],["2021-03-12",43.51,45.8,42.76,45.5,113460100.0],["2021-03-15",45.55,46.29,44.38,44.93,74013600.0],["2021-03-16",45.04,45.66,43.17,43.68,84361400.0],["2021-03-17",41.9,45.02,41.33,44.76,96150000.0],["2021-03-18",43.3,44.26,41.45,41.63,71159900.0],["2021-03-19",41.44,43.4,40.44,43.35,97657200.0],["2021-03-22",44.07,44.56,42.58,42.94,72838500.0],["2021-03-23",42.58,43.11,40.98,41.18,58542300.0],["2021-03-24",41.2,41.29,36.58,36.96,130695000.0],["2021-03-25",35.24,39.19,35.12,37.94,118082000.0],["2021-03-26",35.65,36.65,34.0,36.13,163039700.0],["2021-03-29",35.26,36.84,34.5,35.51,83188200.0],["2021-03-30",35.2,37.96,34.61,37.55,106153500.0],["2021-03-31",38.96,39.25,37.45,38.98,98298400.0],["2021-04-01",41.56,42.06,39.25,39.66,116305500.0],["2021-04-05",40.54,40.65,38.72,39.31,71418400.0],["2021-04-06",38.83,40.39,38.42,40.0,67969400.0],["2021-04-07",39.7,39.85,36.95,37.27,80022800.0],["2021-04-08",37.62,39.18,37.47,38.7,63692000.0],["2021-04-09",38.35,38.36,37.01,38.12,69272700.0],["2021-04-12",37.96,38.0,36.76,37.14,53428100.0],["2021-04-13",37.48,38.66,37.33,38.48,62005700.0],["2021-04-14",39.23,39.33,36.79,37.02,78454000.0],["2021-04-15",37.02,37.06,34.56,35.66,100437400.0],["2021-04-16",34.69,36.54,34.06,36.09,84477400.0],["2021-04-19",36.78,37.54,35.36,36.78,92190700.0],["2021-04-20",37.17,37.82,35.94,36.93,71208600.0],["2021-04-21",36.53,38.96,36.16,38.9,77449200.0],["2021-04-22",38.99,40.45,38.49,39.57,115802700.0],["2021-04-23",40.2,41.2,39.54,41.08,70342400.0],["2021-04-26",41.96,43.22,40.86,42.62,88233500.0],["2021-04-27",43.02,43.13,41.02,41.21,69998800.0],["2021-04-28",40.74,41.95,40.44,41.19,57639600.0],["2021-04-29",41.38,41.49,38.73,38.99,82660700.0],["2021-04-30",37.73,41.22,37.35,39.84,116728700.0],["2021-05-03",40.34,41.45,39.31,39.54,80089600.0],["2021-05-04",38.99,39.32,36.92,37.93,78256800.0],["2021-05-05",38.34,38.7,37.34,37.71,56336200.0],["2021-05-06",37.49,38.04,35.77,36.68,71656000.0],["2021-05-07",37.17,38.04,36.62,36.94,55551700.0],["2021-05-10",36.78,36.79,34.3,34.33,92293900.0],["2021-05-11",32.45,35.46,32.2,34.87,113418900.0],["2021-05-12",34.38,35.13,33.48,33.68,75993700.0],["2021-05-13",33.85,34.27,30.71,31.22,113686700.0],["2021-05-14",31.94,33.69,31.56,33.42,80214300.0],["2021-05-17",33.33,34.16,32.82,33.81,64020000.0],["2021-05-18",34.01,34.78,33.26,34.19,64929500.0],["2021-05-19",32.98,33.46,32.59,33.46,68799800.0],["2021-05-20",33.98,34.51,33.64,34.33,48991700.0],["2021-05-21",34.66,34.78,33.87,34.06,49568800.0],["2021-05-24",34.26,36.49,33.56,35.89,67244400.0],["2021-05-25",36.32,37.64,35.69,36.07,76628000.0],["2021-05-26",36.25,38.08,36.07,37.76,55929000.0],["2021-05-27",37.95,38.98,37.18,38.91,53064400.0],["2021-05-28",38.74,39.76,38.17,38.62,58236000.0],["2021-06-01",39.99,42.44,39.94,42.34,101544100.0],["2021-06-02",42.15,42.88,40.95,41.16,66383500.0],["2021-06-03",40.68,42.37,40.31,40.9,62437200.0],["2021-06-04",41.43,42.33,41.15,41.94,40993600.0],["2021-06-07",41.67,43.9,41.44,43.68,53261300.0],["2021-06-08",44.46,44.89,42.82,43.56,50332300.0],["2021-06-09",43.53,44.44,42.73,42.74,36364000.0],["2021-06-10",42.67,43.43,42.16,42.76,34757300.0],["2021-06-11",42.93,46.26,42.76,45.68,85733900.0],["2021-06-14",45.95,47.25,45.58,46.55,65288400.0],["2021-06-15",46.21,46.38,45.04,45.15,44755600.0],["2021-06-16",44.23,45.13,43.77,45.02,47381500.0],["2021-06-17",45.05,47.76,44.86,47.36,64895500.0],["2021-06-18",47.68,48.37,46.59,46.91,90778400.0],["2021-06-21",46.55,46.99,45.07,46.51,44475700.0],["2021-06-22",45.86,46.55,43.81,44.1,61387300.0],["2021-06-23",44.97,45.98,44.61,45.41,39493500.0],["2021-06-24",45.91,46.59,45.24,45.46,37680700.0],["2021-06-25",45.78,45.94,44.88,45.07,32605400.0],["2021-06-28",45.72,49.65,45.55,49.4,90202800.0],["2021-06-29",49.15,50.61,48.55,50.34,64800100.0],["2021-06-30",50.58,53.84,50.55,53.2,92031100.0],["2021-07-01",54.77,55.13,50.27,50.9,124253000.0],["2021-07-02",51.26,51.47,48.53,50.4,78631100.0],["2021-07-06",49.4,51.74,49.18,50.29,67705500.0],["2021-07-07",50.2,50.55,45.75,46.04,85812800.0],["2021-07-08",43.86,46.26,42.73,45.6,93774800.0],["2021-07-09",46.71,47.01,44.58,45.53,64622800.0],["2021-07-12",45.97,46.82,44.6,46.34,54668300.0],["2021-07-13",46.2,46.91,44.93,44.96,44689100.0],["2021-07-14",44.84,45.17,42.68,43.05,56805800.0],["2021-07-15",43.26,44.77,42.68,43.68,55860400.0],["2021-07-16",43.85,44.4,42.4,42.8,49929500.0],["2021-07-19",41.49,43.67,40.48,43.35,65290100.0],["2021-07-20",43.6,44.41,42.43,44.17,37932300.0],["2021-07-21",44.1,47.38,44.0,46.77,59851700.0],["2021-07-22",46.96,47.38,45.47,46.07,38936400.0],["2021-07-23",43.67,44.5,42.5,43.99,49559100.0],["2021-07-26",42.67,44.88,41.93,43.17,54759200.0],["2021-07-27",42.44,43.3,38.66,39.36,102714000.0],["2021-07-28",40.91,42.0,39.79,41.84,59207200.0],["2021-07-29",42.25,43.3,41.64,42.62,46847600.0],["2021-07-30",42.23,45.2,41.53,44.68,66262700.0],["2021-08-02",44.65,46.78,44.3,45.85,68453300.0],["2021-08-03",45.23,45.8,43.76,44.57,46029300.0],["2021-08-04",45.47,45.8,44.56,45.09,35453600.0],["2021-08-05",44.75,46.3,44.02,45.6,33362600.0],["2021-08-06",45.55,45.8,43.45,43.84,38016400.0],["2021-08-09",43.7,45.48,43.7,45.21,30548700.0],["2021-08-10",45.47,46.38,44.1,44.22,29572800.0],["2021-08-11",44.71,45.12,43.15,43.97,33805200.0],["2021-08-12",44.35,44.4,41.55,42.47,50685600.0],["2021-08-13",41.9,42.28,40.61,41.03,39161100.0],["2021-08-16",39.46,39.6,38.07,38.62,66407900.0],["2021-08-17",37.46,39.02,36.83,38.1,60838000.0],["2021-08-18",38.49,39.63,37.95,38.86,48277600.0],["2021-08-19",37.89,38.15,36.24,36.29,56718000.0],["2021-08-20",36.63,37.9,36.6,36.92,43491300.0],["2021-08-23",37.44,38.38,37.04,38.17,39610100.0],["2021-08-24",39.24,39.61,38.63,38.94,37927500.0],["2021-08-25",38.66,39.14,38.18,38.95,25641300.0],["2021-08-26",38.63,39.74,37.82,38.26,34432000.0],["2021-08-27",38.23,38.47,37.83,38.05,23496700.0],["2021-08-30",38.17,38.28,36.64,37.8,38128000.0],["2021-08-31",38.24,39.39,37.9,39.31,44942200.0],["2021-09-01",37.49,39.93,37.2,39.08,56911500.0],["2021-09-02",39.07,41.02,38.9,40.35,43827700.0],["2021-09-03",40.11,40.97,39.83,40.37,30353900.0],["2021-09-07",40.85,41.86,40.59,40.59,35292600.0],["2021-09-08",39.17,39.43,37.81,38.14,51800000.0],["2021-09-09",37.98,38.85,37.55,38.45,33812000.0],["2021-09-10",38.62,39.52,37.9,37.98,29273600.0],["2021-09-13",38.01,38.39,36.56,38.39,38410000.0],["2021-09-14",38.49,39.4,37.69,37.89,30857200.0],["2021-09-15",38.0,38.15,36.95,38.03,27049400.0],["2021-09-16",37.54,37.67,36.74,37.09,33023100.0],["2021-09-17",37.3,37.57,36.97,37.51,29557200.0],["2021-09-20",36.11,36.32,34.54,35.17,57611700.0],["2021-09-21",35.52,35.82,34.88,34.9,31706600.0],["2021-09-22",35.21,35.83,35.12,35.7,26608000.0],["2021-09-23",36.2,36.5,35.57,36.01,27152700.0],["2021-09-24",35.59,36.07,35.2,35.38,23755100.0],["2021-09-27",35.43,36.86,34.42,36.77,36093000.0],["2021-09-28",36.28,37.03,34.93,35.05,37507900.0],["2021-09-29",35.44,36.36,35.02,35.13,33553400.0],["2021-09-30",35.63,35.98,35.29,35.63,25768500.0],["2021-10-01",36.63,36.67,35.26,35.38,34919900.0],["2021-10-04",35.02,35.02,33.28,33.4,40823100.0],["2021-10-05",33.3,34.31,33.27,33.87,26441300.0],["2021-10-06",33.41,34.16,33.17,33.66,22885100.0],["2021-10-07",35.44,36.64,34.91,35.99,67945200.0],["2021-10-08",36.44,36.55,35.83,35.83,31959800.0],["2021-10-11",36.09,36.52,35.53,35.64,25400100.0],["2021-10-12",35.7,36.05,35.18,35.51,26592000.0],["2021-10-13",35.78,36.68,35.47,36.24,33439600.0],["2021-10-14",36.21,36.45,35.6,36.28,29898400.0],["2021-10-15",36.99,38.29,36.94,37.71,48169000.0],["2021-10-18",37.49,39.84,37.27,39.61,43499400.0],["2021-10-19",40.27,40.9,39.56,40.03,37820000.0],["2021-10-20",39.97,40.34,39.16,39.78,25120700.0],["2021-10-21",39.51,40.6,39.37,39.97,25389100.0],["2021-10-22",39.96,40.39,38.54,38.88,28015500.0],["2021-10-25",39.4,41.42,39.24,41.27,46935600.0],["2021-10-26",41.29,42.61,40.47,40.47,55875400.0],["2021-10-27",40.9,41.28,39.26,39.31,28750900.0],["2021-10-28",39.53,40.8,39.19,40.79,32774200.0],["2021-10-29",40.25,40.55,39.21,39.41,33423100.0],["2021-11-01",38.11,40.84,38.11,40.84,53062500.0],["2021-11-02",40.47,42.49,40.2,41.3,46243600.0],["2021-11-03",41.98,42.41,40.63,41.5,34202100.0],["2021-11-04",42.76,44.0,42.5,43.12,53634400.0],["2021-11-05",43.52,43.52,41.82,42.29,33048700.0],["2021-11-08",42.65,44.27,42.28,43.2,38487900.0],["2021-11-09",43.49,43.8,40.6,40.64,49158000.0],["2021-11-10",40.89,42.09,38.83,39.55,48507300.0],["2021-11-11",40.89,42.22,40.35,42.2,39934000.0],["2021-11-12",42.69,43.55,41.91,42.67,34743100.0],["2021-11-15",42.6,42.69,40.02,40.57,47571700.0],["2021-11-16",40.89,41.3,40.02,40.67,37099000.0],["2021-11-17",40.57,40.92,39.07,39.67,35829900.0],["2021-11-18",39.0,39.44,37.45,38.41,42260200.0],["2021-11-19",38.59,39.1,38.0,38.66,30069100.0],["2021-11-22",40.42,42.84,40.25,41.49,70987500.0],["2021-11-23",41.5,43.12,40.47,42.04,55094300.0],["2021-11-24",41.7,42.51,40.89,41.42,33467200.0],["2021-11-26",39.4,40.34,39.1,39.99,30468500.0],["2021-11-29",40.85,41.2,39.49,40.46,35113900.0],["2021-11-30",40.37,41.42,38.35,39.13,47970900.0],["2021-12-01",40.41,40.83,38.2,38.31,48006000.0],["2021-12-02",38.83,39.68,34.02,36.2,85263200.0],["2021-12-03",34.58,35.22,31.5,32.15,106366600.0],["2021-12-06",32.35,33.32,29.66,32.34,70041700.0],["2021-12-07",34.44,34.52,32.68,33.12,51769700.0],["2021-12-08",33.82,35.3,33.05,35.05,48881000.0],["2021-12-09",34.88,35.55,33.9,34.05,36271400.0],["2021-12-10",33.9,34.55,33.25,34.26,32196300.0],["2021-12-13",33.68,34.67,32.9,33.66,31857900.0],["2021-12-14",32.23,32.38,31.2,32.3,45998500.0],["2021-12-15",31.5,31.84,29.06,30.79,80802100.0],["2021-12-16",31.05,31.64,29.75,30.07,42744100.0],["2021-12-17",29.53,30.51,28.02,30.0,54537300.0],["2021-12-20",29.45,29.46,27.79,28.16,56945600.0],["2021-12-21",28.73,30.25,28.67,30.16,73653200.0],["2021-12-22",29.56,30.38,29.33,29.85,38368900.0],["2021-12-23",29.61,30.8,28.97,30.52,38379700.0],["2021-12-27",30.39,31.32,29.81,29.96,36081100.0],["2021-12-28",29.88,30.19,29.47,29.63,28807200.0],["2021-12-29",29.56,29.62,27.52,28.25,51169700.0],["2021-12-30",27.89,33.04,27.8,32.42,137245800.0],["2021-12-31",32.04,32.98,31.66,31.68,67569200.0],["2022-01-03",33.52,33.8,31.88,33.47,64286500.0],["2022-01-04",33.35,33.39,31.11,31.58,47866800.0],["2022-01-05",30.97,31.94,29.78,29.88,42442700.0],["2022-01-06",30.01,30.54,28.28,29.31,48723200.0],["2022-01-07",29.45,30.42,28.78,29.3,40781500.0],["2022-01-10",29.0,29.16,27.78,28.91,44833600.0],["2022-01-11",28.85,30.44,28.47,30.02,41475700.0],["2022-01-12",31.2,31.86,30.34,31.68,54271700.0],["2022-01-13",31.68,31.85,30.48,30.48,35401300.0],["2022-01-14",30.28,31.32,30.08,30.95,34862600.0],["2022-01-18",30.03,30.91,29.6,29.61,33258200.0],["2022-01-19",29.72,30.15,28.61,28.63,34011800.0],["2022-01-20",29.46,30.88,29.05,29.13,45217100.0],["2022-01-21",28.98,28.99,27.22,27.35,60210500.0],["2022-01-24",25.73,25.98,23.1,24.87,94119800.0],["2022-01-25",24.16,25.01,23.38,23.79,53047000.0],["2022-01-26",24.6,24.78,22.53,22.66,72125700.0],["2022-01-27",22.8,22.81,20.96,21.11,78287900.0],["2022-01-28",20.66,21.32,19.31,20.9,96701100.0],["2022-01-31",21.73,24.64,21.6,24.51,96028800.0],["2022-02-01",24.89,25.23,23.56,24.84,81994300.0],["2022-02-02",24.89,24.89,23.01,23.76,60475400.0],["2022-02-03",22.96,24.62,22.95,23.13,55361300.0],["2022-02-04",23.46,24.32,22.73,23.96,45771700.0],["2022-02-07",23.78,24.78,23.53,23.99,39661800.0],["2022-02-08",23.99,24.86,23.54,24.69,42607200.0],["2022-02-09",25.45,26.24,25.05,26.1,56547700.0],["2022-02-10",25.05,26.41,25.02,25.35,54337700.0],["2022-02-11",24.99,25.68,23.7,24.1,47870100.0],["2022-02-14",23.76,24.54,23.34,23.79,41441600.0],["2022-02-15",24.31,25.84,24.2,25.79,47215200.0],["2022-02-16",25.4,25.84,25.05,25.61,32627200.0],["2022-02-17",25.24,26.27,24.65,24.72,34541600.0],["2022-02-18",24.78,24.79,22.74,23.21,52112700.0],["2022-02-22",22.36,22.96,21.32,21.77,56038200.0],["2022-02-23",22.02,22.5,20.45,20.46,49465100.0],["2022-02-24",18.5,21.31,18.47,21.22,77198400.0],["2022-02-25",21.33,21.57,20.19,20.94,56994000.0],["2022-02-28",21.43,23.15,20.94,22.84,83996600.0],["2022-03-01",22.56,23.35,21.73,21.87,50402000.0],["2022-03-02",21.9,22.21,20.63,21.77,47212000.0],["2022-03-03",21.73,21.81,19.72,19.88,69419400.0],["2022-03-04",20.09,20.29,18.55,18.63,68403300.0],["2022-03-07",18.85,20.03,18.04,18.12,79649600.0],["2022-03-08",18.23,18.75,17.58,17.98,74932400.0],["2022-03-09",18.56,20.55,18.51,20.17,84306700.0],["2022-03-10",19.0,19.1,17.22,17.77,105883600.0],["2022-03-11",18.11,18.13,16.07,16.07,93265200.0],["2022-03-14",15.09,15.74,13.82,14.1,115290300.0],["2022-03-15",13.48,15.35,13.01,14.93,139771600.0],["2022-03-16",17.64,18.77,16.78,18.75,168011700.0],["2022-03-17",17.93,18.83,17.44,18.82,93328900.0],["2022-03-18",18.83,21.24,18.55,20.86,128531700.0],["2022-03-21",20.75,21.2,19.33,20.26,89586400.0],["2022-03-22",20.84,22.09,20.59,21.77,79808500.0],["2022-03-23",21.6,22.6,20.89,21.87,88922000.0],["2022-03-24",22.0,22.12,20.66,21.98,97155000.0],["2022-03-25",20.31,20.75,19.35,19.91,106936200.0],["2022-03-28",20.42,21.23,20.32,21.21,75247200.0],["2022-03-29",21.58,21.96,21.02,21.88,65946100.0],["2022-03-30",21.83,23.86,21.63,22.17,114646500.0],["2022-03-31",22.28,22.28,20.76,21.05,77641400.0],["2022-04-01",22.41,23.22,21.56,21.93,110169300.0],["2022-04-04",23.31,23.94,22.78,23.85,101280500.0],["2022-04-05",23.97,23.98,22.44,22.47,69772000.0],["2022-04-06",22.04,22.08,20.93,21.68,73501100.0],["2022-04-07",21.49,21.68,19.73,20.36,82617000.0],["2022-04-08",20.11,20.71,19.83,20.0,59574300.0],["2022-04-11",18.05,20.07,17.77,19.7,93693800.0],["2022-04-12",20.03,20.27,19.22,19.46,51210800.0],["2022-04-13",19.55,20.56,19.03,20.42,57163200.0],["2022-04-14",20.09,20.4,19.53,19.65,43937500.0],["2022-04-18",19.51,19.64,18.51,19.17,40647500.0],["2022-04-19",19.05,19.89,18.36,19.87,43395000.0],["2022-04-20",19.38,19.45,18.07,18.15,53336400.0],["2022-04-21",18.34,18.7,16.98,17.15,61501400.0],["2022-04-22",17.35,18.29,17.12,17.18,60727300.0],["2022-04-25",16.81,17.42,16.18,17.31,54990900.0],["2022-04-26",17.24,17.41,16.16,16.36,52771600.0],["2022-04-27",16.52,17.69,16.52,16.76,56633000.0],["2022-04-28",16.9,17.24,15.91,16.93,53118500.0],["2022-04-29",17.78,18.19,16.66,16.7,62933900.0],["2022-05-02",16.53,17.5,16.4,17.5,56156200.0],["2022-05-03",17.29,17.84,16.95,17.53,44062200.0],["2022-05-04",17.18,18.22,16.72,18.13,53869900.0],["2022-05-05",17.41,17.52,14.87,15.38,95761700.0],["2022-05-06",15.61,15.81,14.46,14.92,57655100.0],["2022-05-09",14.33,14.53,13.48,13.55,63121000.0],["2022-05-10",14.26,14.68,12.86,13.44,77181800.0],["2022-05-11",13.79,14.36,12.64,12.71,86081300.0],["2022-05-12",12.48,13.75,11.67,13.1,83180600.0],["2022-05-13",13.7,14.41,13.54,14.31,63558000.0],["2022-05-16",14.81,15.43,14.28,14.55,82270000.0],["2022-05-17",15.31,16.69,15.26,16.63,93233100.0],["2022-05-18",16.29,16.93,15.66,15.83,72865500.0],["2022-05-19",16.11,16.89,15.79,16.66,61191000.0],["2022-05-20",17.5,17.6,15.68,16.44,86108900.0],["2022-05-23",15.8,16.01,15.24,16.0,65594700.0],["2022-05-24",15.53,15.53,14.4,14.63,48413500.0],["2022-05-25",14.79,15.0,14.09,14.64,44911100.0],["2022-05-26",14.52,16.13,14.33,16.03,64243800.0],["2022-05-27",16.16,16.69,15.67,16.57,51414800.0],["2022-05-31",17.77,17.92,16.76,17.39,96583300.0],["2022-06-01",17.59,18.93,17.48,17.57,92493700.0],["2022-06-02",17.54,18.85,16.99,18.85,77825000.0],["2022-06-03",18.42,18.74,17.81,18.08,57620700.0],["2022-06-06",18.99,19.8,18.8,19.18,68726800.0],["2022-06-07",18.98,19.68,18.6,19.65,49357200.0],["2022-06-08",20.32,20.45,19.86,20.38,65311600.0],["2022-06-09",18.72,19.68,18.45,18.82,73635000.0],["2022-06-10",18.86,19.18,17.81,18.14,61204800.0],["2022-06-13",17.32,17.49,15.84,15.99,60529400.0],["2022-06-14",16.53,19.09,16.49,18.66,105582700.0],["2022-06-15",18.96,20.26,18.18,20.11,121426000.0],["2022-06-16",19.18,19.93,18.47,19.18,77244500.0],["2022-06-17",19.77,20.89,19.73,20.77,82067300.0],["2022-06-21",21.84,23.1,21.58,22.66,90287700.0],["2022-06-22",22.34,23.13,21.93,22.55,81297100.0],["2022-06-23",23.11,23.21,22.23,23.05,77502800.0],["2022-06-24",23.22,24.17,23.16,24.08,67062600.0],["2022-06-27",24.13,24.43,22.85,22.95,61701600.0],["2022-06-28",22.36,23.45,22.02,22.36,76228500.0],["2022-06-29",20.76,22.28,20.6,21.86,71582000.0],["2022-06-30",21.86,22.12,20.9,21.72,53074100.0],["2022-07-01",22.32,22.5,20.95,21.36,56855500.0],["2022-07-05",21.04,22.2,20.35,22.18,50537400.0],["2022-07-06",21.81,21.84,20.26,20.83,58981700.0],["2022-07-07",21.4,23.1,21.36,22.5,72102000.0],["2022-07-08",22.16,23.28,21.66,22.6,48917200.0],["2022-07-11",21.6,21.74,20.5,20.57,54656800.0],["2022-07-12",20.41,21.19,20.04,20.87,49780800.0],["2022-07-13",20.23,21.8,20.23,21.09,50089200.0],["2022-07-14",21.06,21.45,20.66,21.05,39870500.0],["2022-07-15",20.84,20.9,19.93,20.72,41337800.0],["2022-07-18",20.96,21.82,20.6,20.84,40382300.0],["2022-07-19",21.1,21.1,19.52,20.2,63211700.0],["2022-07-20",20.01,20.95,20.01,20.37,40381200.0],["2022-07-21",20.16,21.17,20.16,20.68,39842100.0],["2022-07-22",20.72,20.78,19.0,19.24,55606900.0],["2022-07-25",18.98,19.5,18.77,19.33,30357200.0],["2022-07-26",19.35,19.74,18.91,19.04,27669900.0],["2022-07-27",19.14,19.5,18.75,19.38,32854100.0],["2022-07-28",19.18,19.55,18.59,19.49,31078800.0],["2022-07-29",18.81,19.84,18.66,19.73,36943000.0],["2022-08-01",20.19,20.76,19.87,20.18,54375800.0],["2022-08-02",19.68,20.95,19.61,20.18,51262000.0],["2022-08-03",20.31,20.37,19.43,20.3,44049900.0],["2022-08-04",20.39,21.47,20.33,20.9,37737400.0],["2022-08-05",20.53,20.68,19.88,20.22,34056400.0],["2022-08-08",20.25,20.79,20.15,20.17,29584800.0],["2022-08-09",20.23,20.24,19.01,19.17,38118400.0],["2022-08-10",19.58,20.07,19.07,20.05,35345700.0],["2022-08-11",20.4,21.97,20.08,20.82,56333100.0],["2022-08-12",20.26,21.17,19.79,21.11,34953500.0],["2022-08-15",20.51,21.55,20.47,21.3,36347500.0],["2022-08-16",21.15,21.15,20.41,20.91,32103200.0],["2022-08-17",20.68,21.02,20.06,20.08,26455900.0],["2022-08-18",20.02,20.18,19.51,19.91,21640100.0],["2022-08-19",19.62,19.71,18.92,19.05,24262600.0],["2022-08-22",18.88,19.26,18.66,18.95,27327900.0],["2022-08-23",18.69,18.8,17.73,18.29,34210200.0],["2022-08-24",18.01,19.23,18.0,18.87,29271000.0],["2022-08-25",19.43,20.37,18.76,20.08,42455900.0],["2022-08-26",20.77,21.26,19.81,19.92,61525400.0],["2022-08-29",19.66,20.67,19.64,19.81,33245000.0],["2022-08-30",19.85,20.22,19.3,19.83,29823800.0],["2022-08-31",20.11,20.38,19.28,19.91,39383500.0],["2022-09-01",19.28,19.35,18.09,18.79,47665700.0],["2022-09-02",18.43,18.65,17.71,17.73,44132000.0],["2022-09-06",17.6,17.81,17.09,17.11,32485200.0],["2022-09-07",16.54,18.37,16.54,17.48,58645900.0],["2022-09-08",17.37,17.7,16.99,17.68,30487800.0],["2022-09-09",18.4,19.59,18.29,19.16,54913900.0],["2022-09-12",20.1,21.88,20.01,21.75,86994000.0],["2022-09-13",20.95,22.3,20.85,21.97,77974400.0],["2022-09-14",21.47,22.09,21.03,21.94,47206700.0],["2022-09-15",21.51,22.74,21.25,21.51,43787900.0],["2022-09-16",21.1,21.35,19.96,20.15,65778700.0],["2022-09-19",19.75,20.96,19.75,20.9,36244000.0],["2022-09-20",20.7,20.95,20.21,20.41,29290000.0],["2022-09-21",20.12,20.16,18.25,18.3,64553200.0],["2022-09-22",18.51,19.18,18.09,18.35,36823100.0],["2022-09-23",18.0,18.21,17.42,17.64,39484400.0],["2022-09-26",17.77,18.4,17.53,17.62,42024500.0],["2022-09-27",18.18,18.23,16.98,17.19,40675200.0],["2022-09-28",16.8,17.46,16.66,17.33,37295600.0],["2022-09-29",16.83,16.94,15.37,15.58,51517700.0],["2022-09-30",15.21,16.15,15.2,15.77,39341300.0],["2022-10-03",15.85,15.94,15.28,15.49,38423000.0],["2022-10-04",16.17,16.88,15.95,16.73,45093600.0],["2022-10-05",16.5,16.68,15.64,16.04,39737500.0],["2022-10-06",16.0,16.24,14.76,14.77,67739000.0],["2022-10-07",14.29,14.53,13.54,13.76,53268900.0],["2022-10-10",13.66,13.73,13.02,13.28,48731700.0],["2022-10-11",13.13,13.42,12.58,12.83,51761500.0],["2022-10-12",12.93,13.46,12.48,12.88,50001300.0],["2022-10-13",12.35,12.85,11.95,12.78,53451100.0],["2022-10-14",12.99,13.18,11.73,11.75,59846600.0],["2022-10-17",12.19,12.64,12.12,12.21,51097200.0],["2022-10-18",13.08,13.22,12.09,12.21,58185400.0],["2022-10-19",11.8,11.9,10.71,10.92,99014200.0],["2022-10-20",11.03,11.43,10.88,10.97,47109300.0],["2022-10-21",10.67,11.21,10.41,11.21,42496300.0],["2022-10-24",10.01,10.03,8.38,9.45,166523700.0],["2022-10-25",9.81,10.63,9.53,10.63,98189000.0],["2022-10-26",10.44,11.09,10.23,10.81,79102800.0],["2022-10-27",10.53,10.73,9.97,9.98,64014700.0],["2022-10-28",9.5,9.98,9.28,9.69,74420600.0],["2022-10-31",9.51,10.05,9.38,9.67,46879600.0],["2022-11-01",10.33,10.45,9.69,9.71,56233200.0],["2022-11-02",9.6,10.13,9.48,9.49,76033400.0],["2022-11-03",9.19,10.17,9.03,9.94,64660300.0],["2022-11-04",11.0,11.69,10.6,11.68,125406400.0],["2022-11-07",12.23,12.38,10.7,10.98,84143600.0],["2022-11-08",10.68,10.87,10.08,10.56,61734900.0],["2022-11-09",10.0,10.18,9.14,9.25,81211800.0],["2022-11-10",10.3,10.83,10.05,10.34,84026800.0],["2022-11-11",10.79,11.69,10.54,11.56,100635600.0],["2022-11-14",11.86,12.12,11.17,11.17,62563000.0],["2022-11-15",11.91,11.95,11.36,11.51,63244200.0],["2022-11-16",11.17,11.29,10.45,10.53,49624900.0],["2022-11-17",10.25,10.72,9.93,10.67,62563500.0],["2022-11-18",10.65,10.81,10.26,10.47,49320200.0],["2022-11-21",10.22,10.25,9.67,10.02,53072100.0],["2022-11-22",9.87,10.1,9.75,10.01,36096300.0],["2022-11-23",10.31,10.74,10.24,10.56,49399100.0],["2022-11-25",10.26,10.3,9.96,10.17,23487600.0],["2022-11-28",10.05,10.63,9.99,10.12,39047000.0],["2022-11-29",10.65,10.9,10.39,10.5,48292300.0],["2022-11-30",11.34,13.27,11.34,12.78,173185000.0],["2022-12-01",12.35,12.55,11.95,12.09,59583400.0],["2022-12-02",12.06,13.32,11.97,13.13,106291200.0],["2022-12-05",13.99,14.03,12.59,12.8,94815800.0],["2022-12-06",13.0,13.28,12.43,13.24,62747600.0],["2022-12-07",12.42,12.72,12.15,12.58,52840500.0],["2022-12-08",13.0,13.55,12.88,13.41,52377700.0],["2022-12-09",13.17,13.32,12.62,12.63,44101100.0],["2022-12-12",12.3,12.58,12.16,12.49,35211100.0],["2022-12-13",13.11,13.24,12.03,12.31,52084300.0],["2022-12-14",12.45,12.53,11.97,12.1,33251900.0],["2022-12-15",12.33,12.63,11.68,11.88,41620900.0],["2022-12-16",12.13,12.38,11.6,11.6,46476300.0],["2022-12-19",11.66,11.66,10.83,11.06,40564600.0],["2022-12-20",10.67,11.59,10.58,11.09,44765300.0],["2022-12-21",11.07,11.71,10.86,11.61,34244000.0],["2022-12-22",11.45,11.58,10.76,11.29,32468900.0],["2022-12-23",11.22,11.22,10.69,10.97,33666100.0],["2022-12-27",10.53,10.61,9.97,10.06,54165700.0],["2022-12-28",10.01,10.25,9.61,9.8,42225300.0],["2022-12-29",9.92,10.27,9.77,9.99,49380200.0],["2022-12-30",9.83,9.98,9.52,9.75,40863800.0],["2023-01-03",10.21,10.51,9.5,9.63,54095600.0],["2023-01-04",9.97,10.9,9.85,10.63,63723800.0],["2023-01-05",10.39,10.97,10.24,10.86,37262700.0],["2023-01-06",10.06,10.39,9.5,10.37,70946700.0],["2023-01-09",10.63,11.12,10.63,10.76,42870100.0],["2023-01-10",11.1,11.38,10.68,11.24,44315500.0],["2023-01-11",11.35,11.72,10.99,11.51,42554500.0],["2023-01-12",11.49,11.81,11.13,11.81,40125300.0],["2023-01-13",11.44,11.81,11.23,11.8,41631500.0],["2023-01-17",11.32,11.51,11.09,11.41,48895600.0],["2023-01-18",11.49,11.69,10.98,11.01,43306200.0],["2023-01-19",10.88,11.18,10.62,10.77,33638100.0],["2023-01-20",10.95,11.34,10.83,11.07,39012500.0],["2023-01-23",11.28,12.35,11.15,12.06,64034100.0],["2023-01-24",13.21,13.21,11.06,11.68,37478600.0],["2023-01-25",11.46,11.77,11.28,11.63,26348900.0],["2023-01-26",12.43,12.47,11.8,12.17,51635100.0],["2023-01-27",12.15,13.22,11.98,12.71,69734400.0],["2023-01-30",12.43,12.44,11.85,12.02,54970000.0],["2023-01-31",11.91,12.36,11.76,12.07,45863100.0],["2023-02-01",12.24,12.32,11.59,12.1,65907200.0],["2023-02-02",12.12,12.37,11.81,11.96,68872800.0],["2023-02-03",11.65,11.9,11.16,11.19,55798800.0],["2023-02-06",10.95,11.03,10.67,10.93,45482600.0],["2023-02-07",11.0,11.02,10.56,10.92,35350700.0],["2023-02-08",10.75,10.91,10.58,10.65,28370200.0],["2023-02-09",10.97,11.02,10.37,10.47,40466300.0],["2023-02-10",10.25,10.39,10.02,10.31,38377100.0],["2023-02-13",10.47,10.54,10.28,10.31,30815800.0],["2023-02-14",10.19,10.35,9.91,10.31,38028600.0],["2023-02-15",10.09,10.5,10.09,10.5,35660100.0],["2023-02-16",10.46,10.6,10.19,10.19,38647000.0],["2023-02-17",10.1,10.24,9.93,10.19,37467000.0],["2023-02-21",10.05,10.31,9.96,10.03,35046700.0],["2023-02-22",10.01,10.21,9.9,10.18,34099400.0],["2023-02-23",10.39,10.4,9.58,9.79,50261600.0],["2023-02-24",9.51,9.52,9.13,9.3,56808900.0],["2023-02-27",9.53,9.59,9.24,9.33,42356400.0],["2023-02-28",9.2,9.44,9.12,9.39,53310800.0],["2023-03-01",9.34,9.45,8.77,8.83,82172500.0],["2023-03-02",8.5,9.12,8.31,9.09,73183200.0],["2023-03-03",8.97,9.7,8.92,9.57,60775100.0],["2023-03-06",9.5,9.64,9.3,9.31,35308800.0],["2023-03-07",9.19,9.26,8.87,8.97,45081500.0],["2023-03-08",8.87,9.18,8.67,9.18,39709100.0],["2023-03-09",9.01,9.17,8.72,8.79,48894300.0],["2023-03-10",8.78,8.81,8.33,8.51,46631300.0],["2023-03-13",8.35,8.69,8.03,8.55,43877100.0],["2023-03-14",8.51,8.56,8.35,8.42,36783100.0],["2023-03-15",8.21,8.32,8.07,8.25,40281700.0],["2023-03-16",8.13,8.54,8.1,8.5,27563000.0],["2023-03-17",8.54,8.74,8.18,8.26,38374700.0],["2023-03-20",8.1,9.06,8.07,8.75,56190600.0],["2023-03-21",8.96,9.37,8.91,9.27,52342800.0],["2023-03-22",9.5,9.53,9.06,9.09,36811700.0],["2023-03-23",9.35,9.46,9.13,9.27,30132800.0],["2023-03-24",9.22,9.23,8.83,9.07,28665700.0],["2023-03-27",9.03,9.13,8.84,8.93,20452500.0],["2023-03-28",9.15,9.27,9.03,9.2,31341500.0],["2023-03-29",9.3,9.95,9.26,9.83,56384500.0],["2023-03-30",10.0,10.75,9.94,10.46,66081900.0],["2023-03-31",10.31,10.6,10.2,10.51,35906300.0],["2023-04-03",10.41,10.51,9.67,9.8,56526200.0],["2023-04-04",9.62,9.79,9.12,9.21,53384400.0],["2023-04-05",9.19,9.19,8.75,8.96,33805900.0],["2023-04-06",8.94,9.07,8.83,9.01,23019800.0],["2023-04-10",8.86,9.08,8.78,9.05,26228700.0],["2023-04-11",9.19,9.79,9.18,9.52,44751300.0],["2023-04-12",9.56,9.56,8.96,9.01,48106800.0],["2023-04-13",9.21,9.28,9.02,9.1,25070000.0],["2023-04-14",9.07,9.45,9.0,9.27,30953500.0],["2023-04-17",9.54,10.03,9.51,9.83,48549500.0],["2023-04-18",9.78,9.81,9.45,9.47,26812000.0],["2023-04-19",9.16,9.2,8.77,8.79,60655900.0],["2023-04-20",8.54,8.58,8.16,8.28,59580500.0],["2023-04-21",8.3,8.38,8.05,8.33,34188200.0],["2023-04-24",8.38,8.4,8.16,8.29,29843600.0],["2023-04-25",8.16,8.16,7.6,7.9,88508400.0],["2023-04-26",8.09,8.2,7.65,7.68,56070100.0],["2023-04-27",7.7,7.97,7.61,7.97,36937500.0],["2023-04-28",7.88,8.01,7.66,7.87,39093700.0],["2023-05-01",7.83,7.86,7.55,7.81,39623700.0],["2023-05-02",7.65,7.75,7.33,7.45,53990100.0],["2023-05-03",7.43,7.77,7.4,7.64,39778500.0],["2023-05-04",7.75,8.12,7.75,8.06,50555800.0],["2023-05-05",8.14,8.37,8.1,8.15,34720500.0],["2023-05-08",8.27,8.54,8.03,8.27,30996500.0],["2023-05-09",7.93,8.22,7.85,8.16,24846300.0],["2023-05-10",8.2,8.52,8.04,8.13,47366600.0],["2023-05-11",8.15,8.45,8.09,8.45,48355800.0],["2023-05-12",8.27,8.34,7.94,7.95,42114300.0],["2023-05-15",8.06,8.28,7.9,8.25,35602400.0],["2023-05-16",8.1,8.11,7.82,7.91,33815300.0],["2023-05-17",7.82,8.05,7.79,8.03,33411500.0],["2023-05-18",7.94,8.03,7.73,7.82,46481500.0],["2023-05-19",7.9,8.14,7.85,8.07,41574800.0],["2023-05-22",8.25,8.85,8.24,8.79,73546900.0],["2023-05-23",8.64,8.85,8.59,8.75,38540000.0],["2023-05-24",8.14,8.21,7.72,7.92,84695800.0],["2023-05-25",7.86,7.86,7.51,7.54,48702800.0],["2023-05-26",7.74,7.84,7.54,7.7,42967900.0],["2023-05-30",7.8,7.92,7.35,7.41,63374800.0],["2023-05-31",7.44,7.54,7.15,7.53,89228300.0],["2023-06-01",7.24,7.64,7.0,7.54,74201600.0],["2023-06-02",7.84,7.99,7.56,7.56,62511500.0],["2023-06-05",7.66,7.9,7.6,7.67,36819200.0],["2023-06-06",7.66,7.88,7.3,7.88,79001900.0],["2023-06-07",7.8,7.97,7.58,7.76,47289100.0],["2023-06-08",7.8,7.89,7.6,7.79,64405800.0],["2023-06-09",7.84,8.75,7.69,7.73,140273500.0],["2023-06-12",8.09,8.6,8.07,8.4,100608600.0],["2023-06-13",8.73,9.07,8.6,8.89,81692800.0],["2023-06-14",9.07,9.19,8.8,9.05,60867200.0],["2023-06-15",9.1,9.9,9.05,9.79,97116500.0],["2023-06-16",10.15,10.21,9.35,9.4,81400100.0],["2023-06-20",9.17,9.41,9.06,9.35,52866000.0],["2023-06-21",9.54,9.84,8.96,9.07,66266600.0],["2023-06-22",9.03,9.03,8.74,8.92,28909900.0],["2023-06-23",8.62,8.75,8.28,8.43,41944300.0],["2023-06-26",8.53,8.69,8.4,8.4,33684100.0],["2023-06-27",8.72,9.34,8.66,9.34,73607600.0],["2023-06-28",9.4,9.56,9.18,9.52,44832900.0],["2023-06-29",9.4,9.51,9.25,9.39,38589900.0],["2023-06-30",9.63,10.09,9.59,9.69,63465200.0],["2023-07-03",10.15,10.49,9.79,10.03,68989300.0],["2023-07-05",10.01,10.39,9.81,10.22,62900500.0],["2023-07-06",9.97,10.01,9.49,9.56,52767400.0],["2023-07-07",9.75,10.09,9.66,9.99,51005200.0],["2023-07-10",9.97,10.83,9.79,10.78,84529600.0],["2023-07-11",10.96,11.05,10.44,10.81,69547500.0],["2023-07-12",11.02,11.22,10.71,11.16,61266100.0],["2023-07-13",11.24,11.32,10.72,10.76,60022500.0],["2023-07-14",10.67,10.84,10.46,10.54,40233500.0],["2023-07-17",10.3,10.63,10.21,10.56,28845700.0],["2023-07-18",10.73,10.83,10.27,10.42,35006300.0],["2023-07-19",10.58,11.1,10.58,10.64,51786900.0],["2023-07-20",10.47,10.5,10.22,10.32,34681100.0],["2023-07-21",10.5,10.77,10.38,10.58,33089000.0],["2023-07-24",10.91,12.05,10.84,11.73,108759300.0],["2023-07-25",12.34,12.83,11.88,11.91,102994600.0],["2023-07-26",12.4,13.38,12.21,13.17,137044600.0],["2023-07-27",13.86,13.87,13.16,13.24,103657400.0],["2023-07-28",13.8,14.78,13.56,14.74,115315800.0],["2023-07-31",15.12,15.46,14.73,15.3,117336000.0],["2023-08-01",14.86,15.26,14.41,14.63,89527700.0],["2023-08-02",13.8,14.76,13.67,14.57,79548600.0],["2023-08-03",14.68,15.86,14.66,15.46,86032100.0],["2023-08-04",15.86,16.18,14.7,14.72,85225300.0],["2023-08-07",15.02,15.2,14.38,14.82,53768400.0],["2023-08-08",13.95,14.17,13.73,14.07,63081100.0],["2023-08-09",13.95,14.12,13.21,13.46,57706700.0],["2023-08-10",13.61,13.97,13.19,13.25,55643000.0],["2023-08-11",12.77,13.01,12.55,12.9,54695700.0],["2023-08-14",12.4,12.56,11.94,12.52,67398200.0],["2023-08-15",12.26,12.34,11.55,11.83,71428600.0],["2023-08-16",11.18,11.76,11.15,11.4,59478400.0],["2023-08-17",11.91,12.41,11.47,11.5,73315600.0],["2023-08-18",10.95,11.15,10.62,10.67,68527000.0],["2023-08-21",10.73,11.17,10.54,10.95,54080100.0],["2023-08-22",11.29,11.33,10.53,10.79,43536500.0],["2023-08-23",10.56,11.0,10.5,10.84,30405000.0],["2023-08-24",10.96,11.11,10.62,10.64,27131700.0],["2023-08-25",10.58,10.87,10.48,10.83,31666200.0],["2023-08-28",11.05,11.13,10.7,11.02,41943200.0],["2023-08-29",10.3,10.94,9.46,10.89,124332200.0],["2023-08-30",10.43,10.79,10.39,10.67,46265600.0],["2023-08-31",10.73,10.8,10.26,10.27,51094300.0],["2023-09-01",10.53,11.35,10.5,11.0,77064200.0],["2023-09-05",10.73,11.18,10.72,10.81,37911800.0],["2023-09-06",10.71,10.91,10.47,10.58,31426100.0],["2023-09-07",10.17,10.27,9.93,10.08,44603800.0],["2023-09-08",10.06,10.15,9.92,10.04,26159600.0],["2023-09-11",10.39,10.43,10.02,10.33,31145700.0],["2023-09-12",10.23,10.88,10.21,10.57,38297000.0],["2023-09-13",10.2,10.47,10.06,10.07,36890000.0],["2023-09-14",10.15,10.38,10.14,10.38,26475900.0],["2023-09-15",10.53,10.72,10.29,10.43,40105900.0],["2023-09-18",10.37,10.47,10.22,10.31,22615000.0],["2023-09-19",9.54,9.6,8.41,8.55,215935800.0],["2023-09-20",8.76,9.06,8.67,8.82,122782100.0],["2023-09-21",8.45,8.62,8.35,8.45,49441400.0],["2023-09-22",8.74,8.8,8.45,8.53,36245100.0],["2023-09-25",8.07,8.45,7.93,8.35,56327000.0],["2023-09-26",8.15,8.58,7.93,8.41,42481600.0],["2023-09-27",8.38,8.51,8.3,8.46,24089900.0],["2023-09-28",8.37,8.99,8.36,8.91,55093400.0],["2023-09-29",9.11,9.22,8.86,9.04,40994100.0],["2023-10-02",8.9,9.0,8.7,8.79,38390600.0],["2023-10-03",8.55,8.76,8.54,8.61,27185700.0],["2023-10-04",8.51,8.85,8.48,8.83,28056900.0],["2023-10-05",8.66,8.71,8.51,8.66,21933500.0],["2023-10-06",8.49,8.75,8.46,8.72,23336000.0],["2023-10-09",8.5,8.54,8.11,8.34,39704400.0],["2023-10-10",8.35,8.88,8.35,8.83,42385700.0],["2023-10-11",8.95,9.19,8.9,8.97,34029900.0],["2023-10-12",8.88,8.97,8.38,8.44,37144100.0],["2023-10-13",8.4,8.55,8.27,8.47,28358100.0],["2023-10-16",8.37,8.53,8.24,8.52,24550100.0],["2023-10-17",8.33,8.65,8.29,8.53,18390200.0],["2023-10-18",8.53,8.54,7.87,7.91,51395200.0],["2023-10-19",7.76,7.88,7.59,7.69,39606100.0],["2023-10-20",7.52,7.85,7.47,7.58,31787800.0],["2023-10-23",7.49,7.7,7.31,7.59,33550400.0],["2023-10-24",7.56,8.12,7.56,8.09,42841700.0],["2023-10-25",7.82,7.85,7.6,7.6,28413800.0],["2023-10-26",7.62,7.8,7.52,7.63,27283600.0],["2023-10-27",7.78,7.81,7.39,7.44,33773500.0],["2023-10-30",7.56,7.64,7.4,7.52,25727700.0],["2023-10-31",7.34,7.4,7.18,7.3,29679200.0],["2023-11-01",7.31,7.45,7.19,7.45,33335100.0],["2023-11-02",7.72,7.93,7.69,7.79,43628400.0],["2023-11-03",8.01,8.3,7.87,8.23,56107400.0],["2023-11-06",8.45,8.51,7.86,7.97,43859700.0],["2023-11-07",7.88,7.9,7.7,7.89,25233500.0],["2023-11-08",7.81,8.0,7.68,7.92,37957600.0],["2023-11-09",7.82,7.96,7.46,7.47,36134800.0],["2023-11-10",7.61,7.64,7.16,7.24,39843100.0],["2023-11-13",7.27,7.43,7.11,7.22,34211200.0],["2023-11-14",7.36,7.64,7.33,7.58,43383100.0],["2023-11-15",7.64,8.2,7.63,7.94,55974000.0],["2023-11-16",7.58,7.59,7.14,7.4,68800100.0],["2023-11-17",7.4,7.5,7.25,7.39,26658000.0],["2023-11-20",7.68,8.03,7.65,7.8,61880200.0],["2023-11-21",7.62,7.71,7.42,7.51,35697200.0],["2023-11-22",7.58,7.64,7.36,7.47,21966500.0],["2023-11-24",7.4,7.48,7.28,7.4,22881100.0],["2023-11-27",7.31,7.38,7.18,7.19,33857600.0],["2023-11-28",7.2,7.26,7.02,7.21,47842500.0],["2023-11-29",7.29,7.52,7.13,7.18,47707000.0],["2023-11-30",7.25,7.34,7.13,7.27,45953400.0],["2023-12-01",7.14,7.26,7.01,7.15,46778000.0],["2023-12-04",7.14,7.38,7.03,7.32,53717900.0],["2023-12-05",7.59,7.96,7.38,7.43,89837100.0],["2023-12-06",7.65,8.28,7.59,7.75,118989400.0],["2023-12-07",7.85,7.96,7.43,7.49,63206600.0],["2023-12-08",7.37,7.57,7.3,7.38,42786200.0],["2023-12-11",7.49,7.7,7.41,7.68,39418200.0],["2023-12-12",7.59,7.6,7.17,7.27,59007200.0],["2023-12-13",7.17,7.45,7.05,7.43,57470200.0],["2023-12-14",7.47,8.02,7.46,7.86,94106100.0],["2023-12-15",8.02,8.14,7.74,7.98,71384400.0],["2023-12-18",8.59,8.64,8.23,8.35,131953000.0],["2023-12-19",8.52,8.9,8.51,8.82,88664000.0],["2023-12-20",8.63,8.7,7.92,7.92,105322300.0],["2023-12-21",8.15,8.31,7.99,8.29,48972700.0],["2023-12-22",8.1,8.59,8.08,8.42,56076000.0],["2023-12-26",8.77,9.43,8.63,9.33,130928200.0],["2023-12-27",9.26,9.33,8.89,9.1,99997200.0],["2023-12-28",9.16,9.57,9.12,9.43,91988300.0],["2023-12-29",9.43,9.53,8.95,9.07,74905100.0],["2024-01-02",8.93,8.94,8.38,8.42,81640300.0],["2024-01-03",8.12,8.56,8.1,8.5,58659300.0],["2024-01-04",8.33,8.47,8.25,8.27,38412300.0],["2024-01-05",8.16,8.25,8.03,8.06,40831700.0],["2024-01-08",7.86,8.05,7.73,7.93,49933600.0],["2024-01-09",7.8,7.84,7.52,7.56,70100900.0],["2024-01-10",7.53,7.55,7.31,7.41,54569600.0],["2024-01-11",7.57,7.67,7.33,7.4,52385000.0],["2024-01-12",7.26,7.53,7.16,7.17,49034600.0],["2024-01-16",7.04,7.05,6.45,6.55,121078900.0],["2024-01-17",6.21,6.42,6.12,6.3,63011800.0],["2024-01-18",6.5,6.54,6.1,6.28,71543500.0],["2024-01-19",6.16,6.16,5.86,6.06,82433100.0],["2024-01-22",5.83,6.17,5.8,5.98,74314700.0],["2024-01-23",6.4,6.88,6.17,6.21,119010800.0],["2024-01-24",6.5,6.59,6.01,6.07,76001000.0],["2024-01-25",5.91,6.08,5.83,6.04,59221400.0],["2024-01-26",6.0,6.15,5.97,6.14,39437600.0],["2024-01-29",6.08,6.16,5.95,6.14,40118400.0],["2024-01-30",6.01,6.04,5.79,5.79,66444800.0],["2024-01-31",5.69,5.86,5.43,5.62,75799300.0],["2024-02-01",5.73,5.92,5.54,5.71,51425400.0],["2024-02-02",5.56,5.59,5.43,5.54,56919300.0],["2024-02-05",5.48,5.48,5.3,5.38,45420800.0],["2024-02-06",5.68,6.05,5.6,6.03,88034700.0],["2024-02-07",5.81,6.0,5.73,5.86,42818400.0],["2024-02-08",5.82,5.88,5.72,5.82,32055300.0],["2024-02-09",5.84,5.93,5.75,5.93,25563500.0],["2024-02-12",5.91,6.28,5.9,6.08,43673000.0],["2024-02-13",5.86,5.88,5.65,5.7,52054400.0],["2024-02-14",5.88,6.02,5.84,6.0,41176800.0],["2024-02-15",6.05,6.29,6.04,6.09,54076700.0],["2024-02-16",6.24,6.34,6.09,6.14,41550900.0],["2024-02-20",5.93,6.03,5.79,5.96,39772200.0],["2024-02-21",6.02,6.17,5.95,5.97,33658000.0],["2024-02-22",5.97,5.97,5.71,5.85,49536300.0],["2024-02-23",5.67,5.68,5.37,5.4,75135200.0],["2024-02-26",5.54,5.77,5.5,5.65,60295300.0],["2024-02-27",5.81,5.93,5.72,5.78,53722100.0],["2024-02-28",5.6,5.61,5.39,5.43,58390500.0],["2024-02-29",5.56,5.79,5.54,5.75,63187100.0],["2024-03-01",5.73,5.84,5.68,5.78,40933100.0],["2024-03-04",5.58,5.61,5.25,5.33,94275800.0],["2024-03-05",5.17,5.62,4.78,5.48,94784600.0],["2024-03-06",5.39,5.88,5.38,5.77,77698800.0],["2024-03-07",5.67,5.79,5.47,5.77,46370300.0],["2024-03-08",5.78,5.92,5.66,5.8,39080200.0],["2024-03-11",5.92,6.23,5.88,6.1,64025300.0],["2024-03-12",6.19,6.3,6.09,6.19,38392900.0],["2024-03-13",6.08,6.27,5.91,5.92,42657900.0],["2024-03-14",5.82,5.82,5.54,5.58,42679900.0],["2024-03-15",5.71,5.76,5.57,5.58,33811100.0],["2024-03-18",5.83,5.86,5.48,5.54,48581900.0],["2024-03-19",5.49,5.49,5.13,5.19,77042900.0],["2024-03-20",5.11,5.14,5.04,5.1,59385500.0],["2024-03-21",5.06,5.1,4.96,5.0,46800100.0],["2024-03-22",4.93,4.96,4.8,4.89,43658300.0],["2024-03-25",4.92,5.09,4.89,4.91,56419400.0],["2024-03-26",4.9,4.92,4.77,4.78,83744700.0],["2024-03-27",4.63,4.73,4.45,4.67,85346500.0],["2024-03-28",4.68,4.74,4.48,4.5,55938500.0],["2024-04-01",4.63,4.75,4.57,4.64,42632700.0],["2024-04-02",4.47,4.58,4.38,4.54,38932700.0],["2024-04-03",4.46,4.51,4.36,4.49,33078500.0],["2024-04-04",4.55,4.75,4.49,4.5,53856500.0],["2024-04-05",4.5,4.58,4.38,4.39,43081000.0],["2024-04-08",4.41,4.53,4.37,4.37,47453500.0],["2024-04-09",4.43,4.79,4.42,4.71,76418900.0],["2024-04-10",4.58,4.69,4.54,4.59,32568000.0],["2024-04-11",4.6,4.61,4.43,4.46,39040200.0],["2024-04-12",4.35,4.35,4.09,4.11,74932100.0],["2024-04-15",4.19,4.19,3.82,3.89,70661300.0],["2024-04-16",3.75,3.91,3.71,3.81,42222200.0],["2024-04-17",3.87,3.96,3.84,3.91,38767000.0],["2024-04-18",3.9,4.09,3.85,4.0,38392100.0],["2024-04-19",3.86,3.92,3.78,3.8,35883800.0],["2024-04-22",3.68,4.05,3.61,4.0,60179600.0],["2024-04-23",3.99,4.13,3.98,4.01,41987800.0],["2024-04-24",4.15,4.22,4.05,4.15,34562000.0],["2024-04-25",4.05,4.17,4.03,4.13,25888400.0],["2024-04-26",4.43,4.54,4.39,4.49,59264500.0],["2024-04-29",4.67,4.68,4.47,4.6,56096000.0],["2024-04-30",4.7,4.75,4.51,4.72,52936200.0],["2024-05-01",4.76,5.44,4.74,5.27,147465600.0],["2024-05-02",5.61,5.67,5.17,5.59,99532800.0],["2024-05-03",5.53,5.58,5.33,5.57,54697700.0],["2024-05-06",5.75,6.04,5.57,5.69,75633400.0],["2024-05-07",5.54,5.83,5.46,5.51,43754100.0],["2024-05-08",5.25,5.28,5.11,5.22,54908700.0],["2024-05-09",5.37,5.41,5.23,5.33,34679700.0],["2024-05-10",5.28,5.35,5.03,5.07,49019600.0],["2024-05-13",5.2,5.66,5.16,5.41,76621100.0],["2024-05-14",5.51,5.85,5.46,5.79,80661000.0],["2024-05-15",6.0,6.05,5.21,5.33,112034600.0],["2024-05-16",5.37,5.46,5.22,5.26,41788900.0],["2024-05-17",5.28,5.39,5.04,5.28,58708400.0],["2024-05-20",5.25,5.32,5.1,5.22,47706100.0],["2024-05-21",5.19,5.54,5.14,5.25,75042200.0],["2024-05-22",5.26,5.31,5.14,5.24,36743200.0],["2024-05-23",5.12,5.13,4.71,4.8,79112800.0],["2024-05-24",4.81,4.92,4.77,4.83,32325300.0],["2024-05-28",4.97,5.01,4.83,4.9,46519700.0],["2024-05-29",4.83,5.0,4.81,4.93,37706200.0],["2024-05-30",4.95,5.44,4.93,5.4,69066000.0],["2024-05-31",5.27,5.52,5.26,5.39,63176600.0],["2024-06-03",5.54,5.63,5.21,5.34,53566700.0],["2024-06-04",5.31,5.37,5.2,5.21,29404500.0],["2024-06-05",5.33,5.35,5.15,5.27,49656100.0],["2024-06-06",4.95,5.0,4.74,4.91,84453800.0],["2024-06-07",4.82,4.96,4.8,4.83,34658600.0],["2024-06-10",4.82,4.85,4.67,4.72,38220900.0],["2024-06-11",4.79,4.8,4.35,4.46,66199200.0],["2024-06-12",4.47,4.63,4.31,4.45,62311400.0],["2024-06-13",4.47,4.61,4.4,4.41,27306300.0],["2024-06-14",4.36,4.38,4.29,4.33,23557000.0],["2024-06-17",4.32,4.48,4.24,4.43,31751400.0],["2024-06-18",4.36,4.47,4.32,4.43,28884900.0],["2024-06-20",4.37,4.45,4.25,4.33,28737200.0],["2024-06-21",4.31,4.35,4.24,4.3,21725100.0],["2024-06-24",4.3,4.53,4.29,4.44,28749700.0],["2024-06-25",4.4,4.43,4.32,4.37,22851100.0],["2024-06-26",4.38,4.68,4.34,4.64,53248100.0],["2024-06-27",4.57,4.58,4.37,4.39,37306100.0],["2024-06-28",4.35,4.36,4.14,4.16,47669500.0],["2024-07-01",4.35,4.51,4.25,4.44,55633200.0],["2024-07-02",4.45,4.54,4.38,4.53,35412300.0],["2024-07-03",4.59,5.04,4.59,4.87,72459800.0],["2024-07-05",4.72,4.75,4.41,4.62,61604000.0],["2024-07-08",4.54,4.61,4.44,4.46,39272500.0],["2024-07-09",4.47,4.54,4.42,4.5,26805400.0],["2024-07-10",4.51,4.77,4.5,4.62,43456600.0],["2024-07-11",4.79,4.8,4.6,4.68,56422800.0],["2024-07-12",4.71,4.92,4.7,4.87,51797700.0],["2024-07-15",4.81,4.81,4.53,4.63,58503300.0],["2024-07-16",4.62,4.92,4.62,4.9,50004800.0],["2024-07-17",4.83,4.87,4.55,4.59,54980500.0],["2024-07-18",4.63,4.71,4.51,4.54,36332700.0],["2024-07-19",4.51,4.51,4.41,4.46,22403600.0],["2024-07-22",4.63,4.7,4.58,4.69,34131500.0],["2024-07-23",4.58,4.6,4.47,4.48,37498700.0],["2024-07-24",4.39,4.42,4.26,4.3,43266700.0],["2024-07-25",4.39,4.44,4.27,4.27,40111300.0],["2024-07-26",4.31,4.43,4.24,4.43,32103400.0],["2024-07-29",4.44,4.47,4.3,4.39,33918300.0],["2024-07-30",4.34,4.44,4.31,4.42,41983800.0],["2024-07-31",4.5,4.62,4.43,4.44,33546800.0],["2024-08-01",4.45,4.45,3.99,4.06,88261500.0],["2024-08-02",3.95,4.25,3.93,4.05,39936800.0],["2024-08-05",3.74,3.97,3.66,3.89,53237000.0],["2024-08-06",3.9,3.92,3.76,3.77,37777500.0],["2024-08-07",3.81,3.91,3.67,3.67,33486300.0],["2024-08-08",3.73,3.89,3.63,3.82,35671000.0],["2024-08-09",3.8,3.89,3.75,3.78,25866100.0],["2024-08-12",3.8,3.83,3.74,3.76,20645500.0],["2024-08-13",3.77,3.91,3.76,3.89,29584600.0],["2024-08-14",3.92,3.93,3.71,3.72,37694800.0],["2024-08-15",3.79,3.87,3.78,3.83,28523100.0],["2024-08-16",3.84,3.98,3.83,3.95,28728700.0],["2024-08-19",4.03,4.11,4.03,4.07,23455100.0],["2024-08-20",4.12,4.17,3.83,3.85,43921600.0],["2024-08-21",3.93,4.0,3.83,3.99,25739200.0],["2024-08-22",4.01,4.05,3.92,3.99,25826800.0],["2024-08-23",4.03,4.13,3.99,4.08,25913400.0],["2024-08-26",4.06,4.1,3.98,4.03,25776200.0],["2024-08-27",4.08,4.1,3.96,4.0,24654700.0],["2024-08-28",3.96,4.0,3.68,3.7,62882000.0],["2024-08-29",3.83,3.97,3.76,3.94,45246800.0],["2024-08-30",4.19,4.21,4.0,4.04,65991100.0],["2024-09-03",3.98,4.18,3.96,4.15,52928200.0],["2024-09-04",4.23,4.29,4.18,4.24,49161900.0],["2024-09-05",4.41,4.85,4.27,4.85,110271900.0],["2024-09-06",4.94,5.18,4.9,5.02,105245000.0],["2024-09-09",4.88,5.61,4.76,5.57,125459100.0],["2024-09-10",5.43,5.5,5.32,5.48,58595000.0],["2024-09-11",5.51,5.66,5.43,5.6,51390500.0],["2024-09-12",5.54,5.54,5.1,5.28,70949400.0],["2024-09-13",5.22,5.57,5.19,5.55,64294400.0],["2024-09-16",5.54,5.55,5.38,5.4,37580100.0],["2024-09-17",5.45,5.7,5.4,5.41,41732900.0],["2024-09-18",5.45,5.48,5.01,5.02,65049700.0],["2024-09-19",5.25,5.4,4.97,5.4,93014300.0],["2024-09-20",5.34,5.54,5.21,5.28,53489100.0],["2024-09-23",5.2,5.56,5.05,5.32,66291800.0],["2024-09-24",5.76,5.96,5.61,5.94,116346100.0],["2024-09-25",5.7,5.84,5.57,5.65,72687400.0],["2024-09-26",6.0,6.2,5.7,5.78,139473600.0],["2024-09-27",6.01,6.66,5.99,6.52,180982100.0],["2024-09-30",7.7,7.71,6.66,6.68,213140800.0],["2024-10-01",6.9,7.08,6.44,7.03,146968900.0],["2024-10-02",7.24,7.38,6.82,7.21,135598100.0],["2024-10-03",6.86,6.99,6.67,6.7,99136000.0],["2024-10-04",6.72,6.8,6.4,6.77,91621900.0],["2024-10-07",6.81,6.93,6.56,6.79,78405000.0],["2024-10-08",6.26,6.4,6.11,6.24,82359200.0],["2024-10-09",6.08,6.45,5.98,6.29,70071100.0],["2024-10-10",6.23,6.35,6.13,6.22,47902300.0],["2024-10-11",6.06,6.3,6.03,6.24,42897900.0],["2024-10-14",6.06,6.18,5.76,5.79,80930100.0],["2024-10-15",5.61,5.81,5.55,5.62,67585800.0],["2024-10-16",5.66,5.69,5.48,5.51,46932600.0],["2024-10-17",5.36,5.36,5.05,5.15,74651600.0],["2024-10-18",5.46,5.49,5.18,5.22,66972500.0],["2024-10-21",5.09,5.27,5.05,5.14,35255300.0],["2024-10-22",5.16,5.35,5.15,5.23,38285800.0],["2024-10-23",5.22,5.29,5.15,5.19,36170900.0],["2024-10-24",5.15,5.16,4.96,4.98,49328700.0],["2024-10-25",5.06,5.35,5.01,5.26,67917100.0],["2024-10-28",5.38,6.03,5.37,5.81,109992400.0],["2024-10-29",5.9,5.91,5.59,5.6,64407100.0],["2024-10-30",5.44,5.44,5.3,5.35,57415100.0],["2024-10-31",5.3,5.31,5.05,5.1,50277400.0],["2024-11-01",5.14,5.19,5.0,5.1,43951800.0],["2024-11-04",5.13,5.3,5.12,5.14,36745800.0],["2024-11-05",5.28,5.38,5.22,5.28,32012100.0],["2024-11-06",5.0,5.18,4.86,5.0,81290900.0],["2024-11-07",5.23,5.35,5.13,5.31,56496100.0],["2024-11-08",5.16,5.2,5.01,5.09,57885300.0],["2024-11-11",5.18,5.23,5.0,5.06,51270600.0],["2024-11-12",4.88,4.88,4.58,4.58,86695700.0],["2024-11-13",4.66,4.69,4.56,4.61,45111300.0],["2024-11-14",4.57,4.65,4.43,4.43,39880900.0],["2024-11-15",4.44,4.51,4.36,4.49,46287400.0],["2024-11-18",4.61,4.75,4.55,4.67,47677800.0],["2024-11-19",4.75,4.75,4.48,4.63,81563500.0],["2024-11-20",4.41,4.84,4.31,4.65,92292300.0],["2024-11-21",4.58,4.81,4.5,4.7,54962300.0],["2024-11-22",4.6,4.92,4.59,4.84,66538400.0],["2024-11-25",4.79,4.86,4.64,4.67,54234900.0],["2024-11-26",4.6,4.61,4.31,4.31,71245200.0],["2024-11-27",4.44,4.45,4.28,4.38,45474500.0],["2024-11-29",4.38,4.53,4.36,4.48,29218200.0],["2024-12-02",4.49,4.61,4.36,4.4,40711200.0],["2024-12-03",4.41,4.83,4.4,4.64,79059800.0],["2024-12-04",4.67,4.74,4.52,4.6,47932700.0],["2024-12-05",4.65,4.77,4.6,4.61,86599500.0],["2024-12-06",4.7,4.71,4.56,4.61,44028300.0],["2024-12-09",4.94,5.36,4.93,5.18,123185700.0],["2024-12-10",4.95,5.02,4.75,4.77,64769700.0],["2024-12-11",4.78,4.8,4.57,4.67,55104400.0],["2024-12-12",4.6,4.65,4.49,4.59,47028900.0],["2024-12-13",4.53,4.55,4.45,4.51,31903300.0],["2024-12-16",4.47,4.57,4.4,4.42,36537700.0],["2024-12-17",4.4,4.62,4.39,4.54,39286600.0],["2024-12-18",4.55,4.57,4.28,4.32,45533900.0],["2024-12-19",4.4,4.51,4.37,4.4,27936400.0],["2024-12-20",4.48,4.61,4.42,4.54,36765600.0],["2024-12-23",4.5,4.55,4.47,4.48,32756000.0],["2024-12-24",4.51,4.68,4.51,4.62,24244400.0],["2024-12-26",4.63,4.83,4.61,4.69,33687400.0],["2024-12-27",4.64,4.65,4.48,4.48,41203600.0],["2024-12-30",4.43,4.47,4.33,4.38,36562600.0],["2024-12-31",4.43,4.56,4.35,4.36,39899700.0],["2025-01-02",4.42,4.73,4.36,4.55,63007700.0],["2025-01-03",4.52,4.66,4.46,4.63,35597900.0],["2025-01-06",4.76,4.91,4.67,4.71,53340700.0],["2025-01-07",4.63,4.68,4.45,4.51,61962000.0],["2025-01-08",4.4,4.41,4.26,4.32,49570100.0],["2025-01-10",4.25,4.27,4.16,4.17,41829000.0],["2025-01-13",4.12,4.12,4.01,4.06,36105400.0],["2025-01-14",4.14,4.2,4.02,4.08,32476600.0],["2025-01-15",4.11,4.14,4.02,4.1,32661000.0],["2025-01-16",4.1,4.2,4.08,4.16,28870100.0],["2025-01-17",4.21,4.42,4.19,4.36,50447600.0],["2025-01-21",4.35,4.38,4.17,4.18,38457500.0],["2025-01-22",4.17,4.36,4.13,4.28,39859000.0],["2025-01-23",4.22,4.22,4.09,4.13,33088000.0],["2025-01-24",4.19,4.35,4.14,4.29,40544500.0],["2025-01-27",4.32,4.42,4.25,4.27,51189500.0],["2025-01-28",4.27,4.33,4.17,4.32,37121700.0],["2025-01-29",4.32,4.35,4.22,4.22,24440700.0],["2025-01-30",4.27,4.47,4.27,4.44,49084900.0],["2025-01-31",4.43,4.5,4.3,4.32,37278300.0],["2025-02-03",4.17,4.39,4.11,4.28,63162700.0],["2025-02-04",4.37,4.5,4.36,4.39,44232100.0],["2025-02-05",4.26,4.29,4.18,4.2,35838100.0],["2025-02-06",4.24,4.3,4.16,4.2,31997700.0],["2025-02-07",4.28,4.33,4.19,4.24,37198200.0],["2025-02-10",4.32,4.35,4.24,4.33,28705400.0],["2025-02-11",4.21,4.21,4.03,4.04,69228700.0],["2025-02-12",4.08,4.22,4.05,4.21,73192500.0],["2025-02-13",4.17,4.29,4.16,4.26,51756300.0],["2025-02-14",4.35,4.55,4.32,4.44,54299000.0],["2025-02-18",4.49,4.5,4.35,4.36,43222800.0],["2025-02-19",4.4,4.52,4.37,4.39,74651800.0],["2025-02-20",4.45,4.52,4.3,4.37,39236400.0],["2025-02-21",4.47,4.69,4.42,4.44,101148600.0],["2025-02-24",4.44,4.46,4.35,4.36,37454200.0],["2025-02-25",4.46,4.5,4.25,4.27,49948700.0],["2025-02-26",4.38,4.76,4.37,4.72,121284300.0],["2025-02-27",4.67,5.13,4.64,4.79,134805400.0],["2025-02-28",4.55,4.67,4.43,4.63,60898600.0],["2025-03-03",4.49,4.56,4.2,4.23,80304000.0],["2025-03-04",4.18,4.3,4.1,4.22,41666800.0],["2025-03-05",4.32,4.42,4.27,4.35,48201100.0],["2025-03-06",4.33,4.38,4.21,4.24,44428700.0],["2025-03-07",4.27,4.49,4.25,4.47,45986500.0],["2025-03-10",4.39,4.68,4.39,4.46,66742300.0],["2025-03-11",4.75,5.33,4.72,5.22,162169100.0],["2025-03-12",5.06,5.49,5.04,5.1,87317700.0],["2025-03-13",5.0,5.01,4.65,4.73,64247000.0],["2025-03-14",4.86,5.06,4.83,4.9,53620000.0],["2025-03-17",4.9,5.06,4.86,5.03,38063500.0],["2025-03-18",5.28,5.33,5.06,5.19,79321100.0],["2025-03-19",5.2,5.25,5.1,5.17,38703300.0],["2025-03-20",4.98,4.98,4.7,4.71,79242700.0],["2025-03-21",4.48,4.62,4.36,4.5,82883000.0],["2025-03-24",4.4,4.48,4.34,4.38,59178000.0],["2025-03-25",4.33,4.48,4.3,4.39,38082100.0],["2025-03-26",4.37,4.42,4.18,4.22,62695600.0],["2025-03-27",3.9,4.03,3.88,3.98,156708300.0],["2025-03-28",3.9,3.93,3.73,3.75,78965100.0],["2025-03-31",3.67,3.85,3.57,3.81,64817600.0],["2025-04-01",3.87,4.0,3.82,3.87,43177400.0],["2025-04-02",3.81,3.84,3.75,3.8,46021100.0],["2025-04-03",3.64,3.78,3.63,3.74,36666500.0],["2025-04-04",3.5,3.57,3.2,3.46,77685600.0],["2025-04-07",3.2,3.55,3.18,3.36,73974800.0],["2025-04-08",3.39,3.41,3.02,3.14,78198000.0],["2025-04-09",3.09,3.36,3.04,3.31,78717700.0],["2025-04-10",3.38,3.49,3.24,3.28,73432200.0],["2025-04-11",3.33,3.52,3.3,3.52,56524300.0],["2025-04-14",3.6,3.71,3.57,3.61,44128900.0],["2025-04-15",3.56,3.65,3.55,3.62,28866300.0],["2025-04-16",3.45,3.57,3.42,3.52,33469500.0],["2025-04-17",3.51,3.58,3.49,3.52,23168700.0],["2025-04-21",3.54,3.61,3.48,3.6,28419000.0],["2025-04-22",3.63,3.79,3.61,3.75,38578000.0],["2025-04-23",3.83,3.99,3.82,3.93,46950500.0],["2025-04-24",3.94,4.24,3.94,4.18,55103400.0],["2025-04-25",4.11,4.11,3.97,4.03,39696800.0],["2025-04-28",4.09,4.39,4.09,4.31,60350200.0],["2025-04-29",4.35,4.44,4.18,4.24,45965500.0],["2025-04-30",4.02,4.08,4.01,4.05,31596300.0],["2025-05-01",4.1,4.11,3.9,3.93,41506800.0],["2025-05-02",4.08,4.15,4.0,4.03,28201500.0],["2025-05-05",4.01,4.02,3.94,3.98,24160600.0],["2025-05-06",3.91,3.95,3.85,3.92,33405900.0],["2025-05-07",3.85,3.91,3.82,3.84,28553700.0],["2025-05-08",3.91,4.0,3.88,3.96,27945300.0],["2025-05-09",3.97,4.1,3.96,3.97,24093600.0],["2025-05-12",4.23,4.27,4.09,4.2,44327900.0],["2025-05-13",4.1,4.18,4.06,4.12,28022200.0],["2025-05-14",4.16,4.22,4.11,4.13,25987900.0],["2025-05-15",4.06,4.08,3.96,3.99,29326600.0],["2025-05-16",4.08,4.12,4.03,4.1,25768200.0],["2025-05-19",3.97,4.04,3.91,4.04,21902000.0],["2025-05-20",3.99,4.03,3.96,3.96,22933900.0],["2025-05-21",3.99,4.06,3.92,3.94,38257000.0],["2025-05-22",3.9,3.92,3.86,3.88,31969200.0],["2025-05-23",3.81,3.83,3.74,3.82,29176400.0],["2025-05-27",3.72,3.74,3.63,3.69,47264000.0],["2025-05-28",3.68,3.75,3.65,3.67,27254100.0],["2025-05-29",3.75,3.77,3.66,3.68,23080900.0],["2025-05-30",3.61,3.62,3.52,3.54,37431500.0],["2025-06-02",3.57,3.58,3.48,3.52,39573300.0],["2025-06-03",3.4,3.6,3.35,3.53,51344800.0],["2025-06-04",3.61,3.92,3.56,3.75,72688800.0],["2025-06-05",3.67,3.68,3.55,3.62,37293900.0],["2025-06-06",3.59,3.7,3.57,3.63,31176800.0],["2025-06-09",3.63,3.7,3.6,3.6,23999800.0],["2025-06-10",3.65,3.81,3.63,3.81,40706700.0],["2025-06-11",3.85,3.9,3.74,3.74,31465400.0],["2025-06-12",3.67,3.69,3.61,3.62,22556000.0],["2025-06-13",3.54,3.59,3.49,3.51,39274700.0],["2025-06-16",3.52,3.59,3.51,3.52,21246000.0],["2025-06-17",3.51,3.52,3.44,3.44,23446500.0],["2025-06-18",3.46,3.48,3.42,3.42,25543100.0],["2025-06-20",3.46,3.47,3.4,3.41,23893500.0],["2025-06-23",3.4,3.45,3.34,3.43,28943200.0],["2025-06-24",3.46,3.57,3.41,3.5,33481300.0],["2025-06-25",3.57,3.57,3.44,3.47,21509500.0],["2025-06-26",3.46,3.48,3.4,3.42,31146400.0],["2025-06-27",3.42,3.55,3.4,3.46,63720200.0],["2025-06-30",3.49,3.49,3.41,3.43,24598900.0],["2025-07-01",3.47,3.57,3.45,3.51,46064800.0],["2025-07-02",3.5,3.54,3.47,3.48,22912600.0],["2025-07-03",3.5,3.55,3.47,3.51,15645500.0],["2025-07-07",3.44,3.47,3.39,3.41,31339200.0],["2025-07-08",3.43,3.52,3.38,3.5,43515600.0],["2025-07-09",3.52,3.59,3.46,3.48,26907300.0],["2025-07-10",3.55,3.7,3.49,3.69,74015200.0],["2025-07-11",3.75,4.05,3.7,3.9,141527800.0],["2025-07-14",4.11,4.22,4.02,4.17,122870700.0],["2025-07-15",4.25,4.28,4.13,4.25,66259200.0],["2025-07-16",4.19,4.19,3.96,4.11,69862800.0],["2025-07-17",4.13,4.49,4.11,4.4,116140100.0],["2025-07-18",4.38,4.57,4.28,4.39,78373600.0],["2025-07-21",4.47,4.67,4.46,4.52,58884000.0],["2025-07-22",4.64,5.09,4.64,5.01,133091900.0],["2025-07-23",5.19,5.21,4.87,4.92,108246500.0],["2025-07-24",4.92,4.95,4.7,4.83,63260400.0],["2025-07-25",4.84,5.09,4.79,4.92,60712300.0],["2025-07-28",4.99,5.01,4.82,4.83,42322400.0],["2025-07-29",4.82,4.84,4.68,4.71,38397400.0],["2025-07-30",4.6,4.61,4.51,4.51,40824100.0],["2025-07-31",4.68,4.98,4.46,4.87,131207100.0],["2025-08-01",4.74,5.06,4.73,5.01,81680900.0],["2025-08-04",4.89,4.9,4.58,4.6,92178900.0],["2025-08-05",4.66,4.67,4.46,4.5,55676400.0],["2025-08-06",4.59,4.67,4.52,4.61,55025100.0],["2025-08-07",4.62,4.72,4.59,4.68,27399000.0],["2025-08-08",4.73,4.87,4.71,4.84,36036300.0],["2025-08-11",4.96,5.01,4.85,4.91,36250500.0],["2025-08-12",4.74,4.74,4.45,4.47,106157200.0],["2025-08-13",4.61,4.62,4.54,4.62,35804200.0],["2025-08-14",4.5,4.51,4.37,4.45,43446300.0],["2025-08-15",4.56,4.82,4.55,4.81,69021000.0],["2025-08-18",4.91,4.97,4.81,4.87,47355300.0],["2025-08-19",4.94,5.23,4.93,5.07,90447700.0],["2025-08-20",5.01,5.14,4.97,5.07,46063500.0],["2025-08-21",5.24,5.68,5.24,5.54,147125700.0],["2025-08-22",5.87,6.58,5.78,6.34,234464700.0],["2025-08-25",6.7,6.73,6.07,6.09,156581500.0],["2025-08-26",6.39,6.83,6.38,6.7,146133100.0],["2025-08-27",6.5,6.62,6.31,6.34,89801700.0],["2025-08-28",6.53,6.54,6.26,6.51,74896800.0],["2025-08-29",6.44,6.51,6.26,6.38,57629700.0],["2025-09-02",6.24,6.64,6.06,6.58,123577100.0],["2025-09-03",6.38,6.4,6.04,6.32,89712400.0],["2025-09-04",6.07,6.19,5.97,6.13,72831200.0],["2025-09-05",6.18,6.23,5.92,5.95,59299500.0],["2025-09-08",6.05,6.23,5.95,6.17,81801400.0],["2025-09-09",6.06,6.32,6.05,6.28,54499200.0],["2025-09-10",5.74,5.78,5.6,5.72,237836500.0],["2025-09-11",5.83,6.13,5.77,6.07,95275100.0],["2025-09-12",6.03,6.29,5.94,6.22,75071300.0],["2025-09-15",6.46,6.83,6.42,6.49,68234900.0],["2025-09-16",6.55,7.09,6.48,7.02,130662500.0],["2025-09-17",7.23,7.45,7.06,7.45,122761800.0],["2025-09-18",7.23,7.5,7.2,7.37,76975000.0],["2025-09-19",7.59,7.6,7.28,7.37,79099400.0],["2025-09-22",7.37,7.41,6.8,6.91,128795300.0],["2025-09-23",6.9,7.17,6.77,6.93,80663300.0],["2025-09-24",7.08,7.34,6.98,7.12,76711800.0],["2025-09-25",7.05,7.68,7.0,7.47,92782900.0],["2025-09-26",7.31,7.37,6.96,7.04,92524000.0],["2025-09-29",7.13,7.27,6.92,7.21,65361300.0],["2025-09-30",7.3,7.78,7.3,7.62,107657600.0],["2025-10-01",7.79,7.9,7.54,7.65,57383700.0],["2025-10-02",7.85,8.02,7.64,7.89,86946400.0],["2025-10-03",7.8,7.8,7.5,7.7,68069200.0],["2025-10-06",7.63,7.85,7.58,7.59,61137200.0],["2025-10-07",7.57,7.6,7.29,7.5,75295400.0],["2025-10-08",7.6,7.86,7.57,7.85,75642200.0],["2025-10-09",7.76,7.8,7.4,7.46,64913000.0],["2025-10-10",7.44,7.44,6.66,6.71,126261800.0],["2025-10-13",7.01,7.22,6.96,7.18,65388200.0],["2025-10-14",6.9,7.0,6.77,6.8,56830400.0],["2025-10-15",6.99,7.04,6.74,6.82,40112300.0],["2025-10-16",6.29,6.87,6.28,6.83,125559000.0],["2025-10-17",6.53,6.77,6.52,6.75,76615100.0],["2025-10-20",6.75,7.08,6.72,7.06,52665400.0],["2025-10-21",6.88,6.92,6.8,6.8,35680900.0],["2025-10-22",6.89,7.06,6.68,6.84,52458200.0],["2025-10-23",6.92,6.97,6.87,6.89,30262000.0],["2025-10-24",6.84,7.03,6.77,6.9,38381200.0],["2025-10-27",7.08,7.22,7.0,7.04,45448500.0],["2025-10-28",7.01,7.11,6.89,7.09,30947000.0],["2025-10-29",7.13,7.33,7.06,7.14,42260900.0],["2025-10-30",7.05,7.26,7.0,7.01,36452100.0],["2025-10-31",7.05,7.27,6.85,7.25,50928400.0],["2025-11-03",7.34,7.51,7.23,7.42,54540400.0],["2025-11-04",7.19,7.36,7.07,7.16,42717100.0],["2025-11-05",7.29,7.4,7.18,7.29,34733400.0],["2025-11-06",7.41,7.54,7.11,7.16,69341600.0],["2025-11-07",7.03,7.03,6.68,6.86,65995400.0],["2025-11-10",6.97,7.06,6.65,6.71,58131400.0],["2025-11-11",6.95,7.0,6.59,6.63,53443400.0],["2025-11-12",6.52,6.53,6.34,6.45,45784700.0],["2025-11-13",6.44,6.49,6.14,6.24,62534800.0],["2025-11-14",5.99,6.3,5.95,6.16,54490400.0],["2025-11-17",6.13,6.29,6.02,6.08,53189600.0],["2025-11-18",5.98,6.03,5.83,5.98,59008100.0],["2025-11-19",5.94,5.99,5.73,5.75,44693100.0],["2025-11-20",5.82,5.87,5.38,5.4,70236800.0],["2025-11-21",5.49,5.7,5.39,5.58,56288300.0],["2025-11-24",5.78,5.86,5.71,5.75,52450700.0],["2025-11-25",5.59,5.7,5.38,5.5,88421200.0],["2025-11-26",5.54,5.73,5.3,5.46,85900500.0],["2025-11-28",5.5,5.63,5.43,5.5,30218900.0],["2025-12-01",5.33,5.43,5.14,5.18,58805800.0],["2025-12-02",5.16,5.18,5.03,5.03,43612900.0],["2025-12-03",4.98,4.99,4.73,4.79,94553700.0],["2025-12-04",4.94,5.03,4.91,5.01,57001900.0],["2025-12-05",5.17,5.18,5.03,5.04,36110800.0],["2025-12-08",5.06,5.23,5.02,5.1,32866700.0],["2025-12-09",5.01,5.08,4.97,5.03,29799600.0],["2025-12-10",5.02,5.11,4.97,5.03,24577000.0],["2025-12-11",4.99,5.19,4.9,5.13,39079200.0],["2025-12-12",5.13,5.26,5.02,5.03,33069400.0],["2025-12-15",5.05,5.08,4.97,4.99,31213200.0],["2025-12-16",4.96,5.03,4.95,5.03,32067600.0],["2025-12-17",5.01,5.06,4.85,4.86,29067700.0],["2025-12-18",4.95,5.01,4.92,4.93,20020900.0],["2025-12-19",4.99,5.03,4.98,4.99,29190000.0],["2025-12-22",5.02,5.05,4.98,5.0,23199300.0],["2025-12-23",4.97,4.98,4.86,4.89,24743900.0],["2025-12-24",4.89,4.93,4.88,4.91,13280300.0],["2025-12-26",4.9,5.15,4.9,5.1,49094700.0],["2025-12-29",5.08,5.38,5.08,5.34,68744800.0],["2025-12-30",5.54,5.79,5.5,5.5,80148000.0],["2025-12-31",5.31,5.32,4.95,5.1,83294700.0],["2026-01-02",5.32,5.38,5.08,5.14,40391000.0],["2026-01-05",5.01,5.01,4.85,4.86,74650200.0],["2026-01-06",4.96,5.04,4.74,4.78,61127400.0],["2026-01-07",4.81,4.84,4.76,4.79,34014400.0],["2026-01-08",4.85,4.85,4.67,4.73,33792600.0],["2026-01-09",4.75,4.75,4.62,4.64,38116000.0],["2026-01-12",4.74,4.96,4.74,4.85,50162500.0],["2026-01-13",4.87,4.87,4.68,4.68,39994700.0],["2026-01-14",4.65,4.66,4.54,4.56,40519100.0],["2026-01-15",4.6,4.69,4.55,4.64,25682600.0],["2026-01-16",4.7,4.72,4.59,4.71,28950700.0],["2026-01-20",4.59,4.63,4.47,4.56,46590600.0],["2026-01-21",4.59,4.7,4.53,4.67,43545800.0],["2026-01-22",4.7,4.9,4.69,4.77,45891900.0],["2026-01-23",4.74,4.75,4.63,4.64,36554800.0],["2026-01-26",4.63,4.7,4.57,4.61,28553600.0],["2026-01-27",4.65,4.69,4.62,4.64,24048600.0],["2026-01-28",4.8,4.84,4.56,4.59,46233300.0],["2026-01-29",4.75,5.02,4.64,4.77,74342100.0],["2026-01-30",4.93,5.0,4.7,4.7,56900300.0],["2026-02-02",4.61,4.61,4.38,4.52,66898900.0],["2026-02-03",4.54,4.57,4.43,4.55,42304600.0],["2026-02-04",4.55,4.55,4.38,4.44,38375600.0],["2026-02-05",4.78,4.91,4.59,4.7,122524300.0],["2026-02-06",4.99,5.22,4.93,5.04,91267900.0],["2026-02-09",4.91,5.06,4.73,4.89,47468500.0],["2026-02-10",4.94,5.08,4.87,4.96,31843300.0],["2026-02-11",5.04,5.08,4.92,5.07,29867600.0],["2026-02-12",5.03,5.11,4.94,4.95,39710300.0],["2026-02-13",4.87,5.02,4.81,4.95,31420800.0],["2026-02-17",4.95,5.08,4.9,4.92,26445200.0],["2026-02-18",4.98,5.0,4.91,4.91,19632000.0],["2026-02-19",4.89,4.93,4.82,4.93,19917700.0],["2026-02-20",4.87,5.13,4.87,5.07,34890500.0],["2026-02-23",5.2,5.4,5.19,5.29,52513700.0],["2026-02-24",5.32,5.34,5.15,5.3,35121100.0],["2026-02-25",5.18,5.28,5.15,5.19,27300000.0],["2026-02-26",5.2,5.23,5.0,5.09,35795400.0],["2026-02-27",5.0,5.01,4.86,4.87,30638300.0],["2026-03-02",4.77,4.79,4.64,4.72,51982500.0],["2026-03-03",4.56,4.59,4.41,4.59,48562900.0],["2026-03-04",4.66,4.93,4.63,4.84,52718100.0],["2026-03-05",4.75,4.85,4.62,4.72,40353800.0],["2026-03-06",4.69,4.81,4.63,4.78,28381800.0],["2026-03-09",4.79,4.98,4.74,4.94,44238200.0],["2026-03-10",5.26,5.71,5.08,5.7,147968700.0],["2026-03-11",5.69,5.88,5.44,5.47,78327700.0],["2026-03-12",5.54,5.82,5.52,5.55,57170600.0],["2026-03-13",5.77,5.93,5.66,5.86,58201900.0],["2026-03-16",6.0,6.21,5.97,6.03,65321500.0],["2026-03-17",5.95,6.05,5.91,5.96,35215900.0],["2026-03-18",5.9,5.97,5.82,5.82,27251000.0],["2026-03-19",5.72,5.93,5.68,5.89,30031800.0],["2026-03-20",5.85,5.86,5.4,5.43,52876600.0],["2026-03-23",5.62,5.83,5.6,5.82,49057700.0],["2026-03-24",5.73,5.91,5.71,5.73,24420000.0],["2026-03-25",5.92,5.94,5.77,5.78,28052800.0],["2026-03-26",5.71,5.82,5.54,5.56,36538300.0],["2026-03-27",5.53,5.54,5.29,5.31,36976900.0],["2026-03-30",5.53,5.61,5.43,5.51,44142000.0],["2026-03-31",5.59,6.13,5.53,6.03,75793700.0],["2026-04-01",6.2,6.36,6.07,6.2,53209900.0],["2026-04-02",5.97,6.3,5.97,6.3,34072800.0],["2026-04-06",6.37,6.47,6.22,6.24,26501600.0],["2026-04-07",6.17,6.2,6.0,6.14,25738500.0],["2026-04-08",6.44,6.54,6.31,6.38,37553100.0],["2026-04-09",6.58,6.63,6.02,6.07,70848800.0],["2026-04-10",6.14,6.63,6.1,6.5,58937300.0],["2026-04-13",6.58,6.59,6.43,6.47,28492400.0],["2026-04-14",6.53,6.64,6.46,6.58,28549200.0],["2026-04-15",6.48,6.56,6.4,6.43,39512800.0],["2026-04-16",6.64,6.88,6.49,6.87,43887800.0],["2026-04-17",7.0,7.0,6.8,6.83,34996400.0],["2026-04-20",6.8,6.8,6.62,6.66,20657300.0],["2026-04-21",6.64,6.65,6.43,6.43,33652400.0],["2026-04-22",6.55,6.61,6.47,6.48,19937000.0],["2026-04-23",6.44,6.44,6.2,6.28,32301300.0],["2026-04-24",6.24,6.28,6.11,6.21,18898600.0],["2026-04-27",6.34,6.4,6.17,6.23,23432000.0],["2026-04-28",6.15,6.51,6.05,6.36,32473300.0],["2026-04-29",6.6,6.68,6.38,6.39,33429300.0],["2026-04-30",6.3,6.42,6.13,6.39,26240500.0],["2026-05-01",6.19,6.23,5.81,5.91,61247600.0],["2026-05-04",5.95,6.13,5.95,6.07,32433900.0],["2026-05-05",6.06,6.19,5.9,5.9,30199400.0],["2026-05-06",5.82,5.95,5.68,5.9,25948200.0],["2026-05-07",5.98,6.02,5.83,5.87,20374800.0],["2026-05-08",5.94,6.02,5.83,5.85,18960300.0],["2026-05-11",5.87,6.14,5.87,6.07,30815500.0],["2026-05-12",6.0,6.09,5.9,6.08,21456800.0],["2026-05-13",6.09,6.58,6.06,6.54,56887200.0],["2026-05-14",6.43,6.5,6.21,6.25,36782100.0],["2026-05-15",6.17,6.21,6.02,6.1,26892900.0],["2026-05-18",6.07,6.07,5.83,5.88,31340000.0],["2026-05-19",5.75,5.8,5.7,5.74,22830100.0],["2026-05-20",5.7,5.71,5.54,5.59,45304200.0],["2026-05-21",5.92,5.95,5.41,5.6,101125500.0],["2026-05-22",5.22,5.28,5.12,5.2,87983800.0],["2026-05-26",5.33,5.38,5.2,5.26,38940200.0],["2026-05-27",5.21,5.82,5.2,5.75,92487400.0],["2026-05-28",5.64,5.7,5.55,5.55,40389100.0],["2026-05-29",5.4,5.66,5.36,5.6,43584800.0],["2026-06-01",5.73,6.13,5.72,5.98,65234000.0],["2026-06-02",6.23,6.27,5.97,6.01,35879300.0],["2026-06-03",5.86,5.9,5.73,5.75,29374100.0],["2026-06-04",5.73,5.91,5.68,5.69,24531600.0],["2026-06-05",5.61,5.61,5.33,5.36,37362000.0],["2026-06-08",5.5,5.58,5.43,5.45,25610700.0],["2026-06-09",5.51,5.54,5.2,5.28,34661800.0],["2026-06-10",5.19,5.31,5.15,5.18,25410800.0],["2026-06-11",5.29,5.29,5.14,5.23,26805600.0],["2026-06-12",5.3,5.33,5.14,5.21,23566700.0],["2026-06-15",5.25,5.32,5.2,5.2,22991500.0],["2026-06-16",5.03,5.08,4.95,5.01,43635400.0],["2026-06-17",4.96,5.17,4.96,5.05,26196200.0],["2026-06-18",5.17,5.23,5.0,5.02,33400100.0],["2026-06-22",4.96,5.19,4.94,5.05,30398200.0],["2026-06-23",4.88,5.18,4.87,5.09,34404900.0],["2026-06-24",4.97,5.07,4.9,4.9,25703900.0],["2026-06-25",4.9,4.9,4.73,4.73,34333200.0],["2026-06-26",4.67,4.88,4.66,4.86,25858600.0],["2026-06-29",4.86,4.98,4.85,4.95,21753000.0],["2026-06-30",4.93,5.08,4.9,5.06,26216000.0],["2026-07-01",4.93,5.08,4.93,4.97,27474400.0],["2026-07-02",4.84,4.99,4.73,4.79,35514900.0],["2026-07-06",4.89,5.1,4.88,5.02,27223786.972528],["2026-07-07",5.07,5.12,4.88,4.88,22224250.889352],["2026-07-08",4.89,4.97,4.85,4.9,17804033.544082],["2026-07-09",4.85,4.85,4.72,4.78,24770089.362886],["2026-07-10",4.92,4.92,4.77,4.78,16567528.402081],["2026-07-13",4.89,5.01,4.86,4.93,29496562.700218],["2026-07-14",5.15,5.18,4.98,5.01,22909216.62206],["2026-07-15",5.06,5.21,5.02,5.03,22581547.739444],["2026-07-16",5.13,5.14,4.97,4.99,16191455.43425],["2026-07-17",4.85,4.9,4.81,4.88,22361313.838551],["2026-07-20",4.93,4.98,4.81,4.81,17214346.197854],["2026-07-21",4.84,4.9,4.77,4.79,18780384.233744],["2026-07-22",4.75,4.765,4.66,4.67,31507034.5681],["2026-07-23",4.68,4.73,4.58,4.64,21745743.6851],["2026-07-24",4.65,4.65,4.47,4.49,23833667.466272],["2026-07-27",4.57,4.63,4.55,4.62,22449207.565439],["2026-07-28",4.62,4.72,4.6,4.68,23116329.340543],["2026-07-29",4.83,4.94,4.725,4.76,33924796.029707],["2026-07-30",4.73,4.84,4.68,4.84,19097079.095251],["2026-07-31",4.9,4.92,4.8,4.88,18123480.259309],["2026-08-03",4.85,4.89,4.76,4.81,23718466.471312],["2026-08-04",4.75,4.835,4.705,4.76,23196727.928952],["2026-08-05",4.75,4.8,4.64,4.65,25678667.563791],["2026-08-06",4.64,4.64,4.55,4.6,23749758.021824],["2026-08-07",4.675,4.76,4.64,4.74,25035028.046102],["2026-08-10",4.765,4.795,4.72,4.7565,5945197.128799],["2026-08-11",4.63,4.64,4.51,4.62,56588674.841493],["2026-08-12",4.57,4.6,4.53,4.54,20878561.331517],["2026-08-13",4.47,4.5199,4.45,4.5,21505239.346121],["2026-08-14",4.49,4.54,4.48,4.52,27119313.469713]]}