{"t":"AVTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-17",14.72,14.95,14.0,14.5,39172200.0],["2019-05-20",14.3,16.24,14.22,15.41,15839600.0],["2019-05-21",15.65,17.02,15.6,16.7,11694600.0],["2019-05-22",16.58,17.62,16.5,17.3,9706400.0],["2019-05-23",17.3,17.98,16.98,17.4,17599100.0],["2019-05-24",17.26,17.45,17.04,17.32,3615800.0],["2019-05-28",17.35,17.7,17.14,17.7,12466100.0],["2019-05-29",17.5,17.76,17.33,17.45,3395100.0],["2019-05-30",17.4,17.521,17.24,17.31,4282200.0],["2019-05-31",17.16,17.65,17.08,17.5,3397300.0],["2019-06-03",17.47,17.88,17.38,17.58,2669500.0],["2019-06-04",17.61,17.89,17.43,17.5,1817000.0],["2019-06-05",17.6,17.62,17.3,17.35,1389600.0],["2019-06-06",17.3,17.34,16.82,17.05,3128800.0],["2019-06-07",17.09,17.39,17.01,17.2,4626700.0],["2019-06-10",17.29,17.4,17.16,17.3,3345100.0],["2019-06-11",17.62,17.83,17.47,17.6,7227200.0],["2019-06-12",17.9,18.21,17.52,18.19,5951900.0],["2019-06-13",18.28,18.75,18.08,18.62,5004400.0],["2019-06-14",18.81,18.94,18.5,18.8,1509500.0],["2019-06-17",18.9,18.9,18.55,18.62,1225800.0],["2019-06-18",18.66,18.93,18.38,18.8,2135600.0],["2019-06-19",18.75,18.84,18.5,18.8,1969500.0],["2019-06-20",18.85,19.108,18.8,18.91,2276500.0],["2019-06-21",18.92,19.05,18.9,19.04,2911500.0],["2019-06-24",19.07,19.2,18.96,19.05,1708900.0],["2019-06-25",19.0,19.0,18.56,18.7,2144900.0],["2019-06-26",18.68,18.81,18.41,18.69,3978000.0],["2019-06-27",18.7,18.7,18.36,18.56,2087700.0],["2019-06-28",18.6,19.125,18.55,19.09,2487700.0],["2019-07-01",19.27,19.585,18.6,18.74,2825600.0],["2019-07-02",18.74,18.85,18.61,18.75,1003900.0],["2019-07-03",18.8,19.04,18.7,18.94,885200.0],["2019-07-05",18.94,19.19,18.81,19.18,2208400.0],["2019-07-08",19.05,19.08,18.613,18.97,3049300.0],["2019-07-09",18.94,19.1,18.205,18.43,5486600.0],["2019-07-10",18.43,18.79,18.27,18.34,3504600.0],["2019-07-11",18.34,18.545,18.121,18.54,1866700.0],["2019-07-12",18.51,18.73,18.15,18.33,1907200.0],["2019-07-15",18.21,18.25,17.39,17.73,3935400.0],["2019-07-16",17.74,17.74,17.14,17.16,1520600.0],["2019-07-17",17.16,17.16,16.84,17.0,947400.0],["2019-07-18",17.0,17.71,16.89,17.54,2275900.0],["2019-07-19",17.65,18.55,17.65,18.41,2513900.0],["2019-07-22",18.37,18.59,18.02,18.45,1098300.0],["2019-07-23",18.52,18.62,18.32,18.44,1255200.0],["2019-07-24",18.43,18.56,18.155,18.45,2691800.0],["2019-07-25",18.48,18.82,18.38,18.43,1044700.0],["2019-07-26",18.43,18.69,17.91,18.01,1045500.0],["2019-07-29",18.07,18.185,17.67,17.87,625300.0],["2019-07-30",17.93,18.17,17.63,17.71,1045600.0],["2019-07-31",17.67,17.94,17.31,17.59,1443900.0],["2019-08-01",17.48,17.772,17.16,17.24,679300.0],["2019-08-02",17.15,17.19,16.4,16.61,1910500.0],["2019-08-05",16.43,16.5,15.85,16.01,5740300.0],["2019-08-06",16.03,17.271,15.99,16.98,4508900.0],["2019-08-07",16.85,17.0,16.54,16.69,1694300.0],["2019-08-08",16.85,17.07,16.725,17.01,920200.0],["2019-08-09",17.08,17.08,16.68,16.85,1444700.0],["2019-08-12",16.83,16.89,16.28,16.3,788200.0],["2019-08-13",16.18,16.63,16.17,16.33,816400.0],["2019-08-14",16.11,16.24,15.45,15.73,1248300.0],["2019-08-15",15.81,16.12,15.51,15.97,5313100.0],["2019-08-16",16.11,16.63,15.86,16.53,1516600.0],["2019-08-19",16.57,16.99,16.42,16.92,1214500.0],["2019-08-20",16.98,17.25,16.69,17.13,833300.0],["2019-08-21",17.3,17.74,17.2,17.71,1612600.0],["2019-08-22",17.73,17.99,17.285,17.8,1710900.0],["2019-08-23",17.71,17.818,17.13,17.32,1884800.0],["2019-08-26",17.5,17.56,16.95,17.0,822700.0],["2019-08-27",17.09,17.44,16.85,17.03,821200.0],["2019-08-28",16.97,17.04,16.66,16.92,412400.0],["2019-08-29",17.01,17.755,16.98,17.54,1647100.0],["2019-08-30",17.61,17.76,17.32,17.5,940800.0],["2019-09-03",17.54,17.98,17.18,17.26,1791100.0],["2019-09-04",17.31,17.72,17.15,17.24,1444600.0],["2019-09-05",17.39,17.59,16.91,17.18,852200.0],["2019-09-06",17.2,17.27,17.04,17.04,1461100.0],["2019-09-09",17.08,17.08,16.22,16.25,1473500.0],["2019-09-10",16.18,16.27,15.47,15.56,4133400.0],["2019-09-11",15.75,15.75,15.22,15.4,2687200.0],["2019-09-12",15.44,15.83,15.19,15.22,2228400.0],["2019-09-13",15.17,15.32,14.46,14.93,3325900.0],["2019-09-16",14.83,15.45,14.76,15.3,3081700.0],["2019-09-17",15.26,16.17,15.21,16.04,2585800.0],["2019-09-18",16.05,16.19,15.41,15.5,4770900.0],["2019-09-19",15.5,16.05,15.39,15.61,1709200.0],["2019-09-20",15.5,15.6,14.93,15.39,13520800.0],["2019-09-23",15.41,15.7,15.27,15.54,2140200.0],["2019-09-24",15.54,15.77,15.07,15.26,2864700.0],["2019-09-25",15.11,15.15,14.05,14.76,6129200.0],["2019-09-26",14.73,14.875,13.44,13.85,6328300.0],["2019-09-27",13.95,14.14,13.72,13.89,3006400.0],["2019-09-30",13.91,14.78,13.83,14.7,2607400.0],["2019-10-01",14.67,14.78,13.99,14.1,3299400.0],["2019-10-02",14.08,14.09,13.55,13.63,6989600.0],["2019-10-03",13.55,14.15,13.33,14.01,2612300.0],["2019-10-04",14.04,14.56,13.82,14.51,5246000.0],["2019-10-07",14.48,14.96,14.45,14.55,1959200.0],["2019-10-08",14.42,15.23,14.07,14.13,4684000.0],["2019-10-09",14.24,14.72,14.24,14.29,2405000.0],["2019-10-10",14.14,14.35,13.96,14.06,1715300.0],["2019-10-11",14.12,14.31,13.81,13.87,1158600.0],["2019-10-14",13.79,14.21,13.725,14.2,948400.0],["2019-10-15",14.21,14.345,13.69,13.78,1422200.0],["2019-10-16",13.7,14.005,13.54,13.94,1901100.0],["2019-10-17",13.99,14.23,13.88,13.96,1534000.0],["2019-10-18",13.96,14.42,13.92,14.33,1204200.0],["2019-10-21",14.36,14.56,14.0,14.12,1672900.0],["2019-10-22",14.0,14.05,13.86,13.92,1990200.0],["2019-10-23",13.98,14.37,13.9,14.04,6722800.0],["2019-10-24",14.13,14.13,13.92,13.99,845100.0],["2019-10-25",14.0,14.08,13.8,14.04,3138900.0],["2019-10-28",14.15,14.39,14.04,14.08,2879800.0],["2019-10-29",14.08,14.2,13.92,14.05,7186500.0],["2019-10-30",14.1,14.47,14.01,14.32,9237400.0],["2019-10-31",14.4,14.79,14.065,14.21,6448500.0],["2019-11-01",14.36,15.165,14.21,14.95,6826200.0],["2019-11-04",15.05,15.31,14.8,14.99,3216300.0],["2019-11-05",14.98,15.17,13.6,14.85,9335000.0],["2019-11-06",14.94,15.77,14.85,15.4,6709200.0],["2019-11-07",15.48,15.75,15.22,15.3,3575600.0],["2019-11-08",15.24,15.24,14.23,14.36,8483300.0],["2019-11-11",14.3,14.6,14.25,14.4,3476200.0],["2019-11-12",14.37,15.06,14.25,14.9,6849900.0],["2019-11-13",15.57,15.77,15.15,15.61,5418900.0],["2019-11-14",15.68,16.01,15.575,15.98,3653800.0],["2019-11-15",15.9,16.22,15.76,16.2,3267500.0],["2019-11-18",16.14,16.205,15.38,15.51,2151200.0],["2019-11-19",15.495,15.98,15.41,15.88,2099100.0],["2019-11-20",15.78,16.2,15.75,16.06,6227200.0],["2019-11-21",16.03,16.46,15.98,16.4,2661900.0],["2019-11-22",16.43,17.335,16.42,17.16,11031000.0],["2019-11-25",17.27,17.57,16.99,17.01,4124100.0],["2019-11-26",17.0,17.2,16.95,17.05,3826500.0],["2019-11-27",17.01,17.195,17.01,17.09,1594600.0],["2019-11-29",17.06,17.31,17.0,17.13,813300.0],["2019-12-02",17.12,17.19,16.82,16.93,2660500.0],["2019-12-03",16.81,16.84,16.47,16.49,2232000.0],["2019-12-04",16.61,17.49,16.61,17.45,6989600.0],["2019-12-05",17.5,17.7,17.23,17.6,2031300.0],["2019-12-06",17.7,18.27,17.6,18.21,4758200.0],["2019-12-09",18.19,18.48,17.92,18.12,4403000.0],["2019-12-10",18.2,18.76,18.06,18.5,7312300.0],["2019-12-11",18.51,18.75,18.26,18.52,4851000.0],["2019-12-12",18.44,18.845,18.16,18.34,3724300.0],["2019-12-13",18.39,18.7,18.08,18.12,2235300.0],["2019-12-16",18.26,18.79,18.19,18.56,4501400.0],["2019-12-17",18.6,18.72,18.38,18.53,4149000.0],["2019-12-18",18.54,18.55,18.12,18.25,3381300.0],["2019-12-19",18.26,18.31,17.78,17.82,5287500.0],["2019-12-20",17.93,18.17,17.8,17.99,14789900.0],["2019-12-23",18.16,18.31,18.03,18.22,2077200.0],["2019-12-24",18.24,18.37,18.14,18.15,1160400.0],["2019-12-26",18.17,18.3,18.06,18.14,1473600.0],["2019-12-27",18.16,18.29,18.01,18.21,765000.0],["2019-12-30",18.17,18.28,17.979,18.05,965900.0],["2019-12-31",17.95,18.23,17.95,18.15,1858800.0],["2020-01-02",18.5,18.53,18.18,18.45,2386400.0],["2020-01-03",18.24,18.49,18.21,18.4,3353300.0],["2020-01-06",18.32,18.59,18.28,18.49,6754900.0],["2020-01-07",18.66,19.11,18.6,18.88,6964200.0],["2020-01-08",18.67,19.13,18.55,18.67,5671200.0],["2020-01-09",18.8,18.916,18.12,18.14,3515500.0],["2020-01-10",18.23,18.46,18.09,18.2,2216300.0],["2020-01-13",18.27,18.455,18.06,18.18,1775700.0],["2020-01-14",18.16,18.3,17.74,17.74,3645200.0],["2020-01-15",17.75,18.64,17.7,18.47,4173600.0],["2020-01-16",18.59,19.2,18.53,18.95,4112600.0],["2020-01-17",19.01,19.35,18.865,19.2,3352400.0],["2020-01-21",19.13,19.39,18.92,19.13,2089400.0],["2020-01-22",19.17,19.31,18.94,18.94,2182400.0],["2020-01-23",18.9,18.92,18.69,18.77,1929900.0],["2020-01-24",18.83,18.88,18.52,18.7,1366400.0],["2020-01-27",18.36,18.59,18.21,18.24,3357700.0],["2020-01-28",18.29,18.735,18.21,18.5,3388100.0],["2020-01-29",18.6,18.94,18.46,18.78,2703900.0],["2020-01-30",18.5,18.7,18.1,18.55,2184400.0],["2020-01-31",18.44,18.63,18.3,18.47,2017900.0],["2020-02-03",18.6,18.79,18.42,18.6,1334500.0],["2020-02-04",18.91,19.2,18.61,18.75,2176200.0],["2020-02-05",18.95,19.205,18.66,19.1,2926000.0],["2020-02-06",19.21,19.32,18.95,19.24,3069700.0],["2020-02-07",18.1,18.25,16.99,17.52,9179600.0],["2020-02-10",17.38,17.51,16.99,17.04,4440900.0],["2020-02-11",17.15,17.73,17.06,17.4,1676300.0],["2020-02-12",17.55,17.91,17.51,17.79,6584300.0],["2020-02-13",17.69,17.995,17.57,17.67,1805700.0],["2020-02-14",17.61,17.91,17.45,17.81,2016600.0],["2020-02-18",17.78,17.78,17.32,17.61,3816600.0],["2020-02-19",17.71,18.075,17.53,17.96,2094300.0],["2020-02-20",18.0,18.21,17.29,17.67,2646300.0],["2020-02-21",17.6,17.92,17.52,17.84,1611900.0],["2020-02-24",17.34,17.34,16.72,16.9,2888300.0],["2020-02-25",17.09,17.1,16.25,16.37,3575900.0],["2020-02-26",16.42,16.645,16.08,16.32,1739900.0],["2020-02-27",16.04,16.62,15.72,15.95,2095400.0],["2020-02-28",15.52,16.0,15.34,15.75,3809400.0],["2020-03-02",15.78,16.05,15.43,16.0,1938800.0],["2020-03-03",16.1,16.52,15.64,15.92,2970800.0],["2020-03-04",16.3,16.33,15.88,16.21,2405800.0],["2020-03-05",15.85,16.25,15.33,15.47,3834900.0],["2020-03-06",14.98,15.275,14.63,15.1,2710400.0],["2020-03-09",14.07,14.51,12.72,12.77,2525100.0],["2020-03-10",13.08,13.86,12.555,13.83,3141100.0],["2020-03-11",13.25,13.41,12.68,12.92,4373200.0],["2020-03-12",11.82,11.82,10.32,11.08,4835600.0],["2020-03-13",11.91,12.47,11.24,11.81,4461900.0],["2020-03-16",10.91,11.08,9.92,10.05,3804400.0],["2020-03-17",10.15,10.39,9.26,10.01,4115100.0],["2020-03-18",9.5,9.6,6.655,8.27,3825000.0],["2020-03-19",8.4,11.25,8.3,10.31,5877100.0],["2020-03-20",10.38,10.78,9.495,10.41,6065100.0],["2020-03-23",10.27,10.92,9.83,10.18,3771100.0],["2020-03-24",10.68,11.5,10.41,11.45,3066700.0],["2020-03-25",11.45,11.965,10.91,11.12,2275900.0],["2020-03-26",11.28,12.24,11.21,12.09,3153400.0],["2020-03-27",11.49,11.9,11.0,11.6,1582500.0],["2020-03-30",11.55,11.96,11.05,11.9,2492200.0],["2020-03-31",11.86,12.635,11.57,12.49,2327200.0],["2020-04-01",12.0,12.25,11.67,11.78,5980300.0],["2020-04-02",11.7,12.57,11.51,12.36,3231000.0],["2020-04-03",12.26,12.45,11.8,12.18,2489900.0],["2020-04-06",12.97,13.38,12.68,13.13,3849300.0],["2020-04-07",13.57,13.86,12.87,12.96,2075500.0],["2020-04-08",13.01,13.2,12.72,13.09,3441100.0],["2020-04-09",13.3,14.14,13.2,13.92,3976200.0],["2020-04-13",13.72,14.02,13.4,13.89,1810000.0],["2020-04-14",14.13,14.46,13.91,14.27,2028300.0],["2020-04-15",13.83,14.05,13.47,13.61,1505600.0],["2020-04-16",13.72,13.92,13.35,13.61,1624500.0],["2020-04-17",13.89,14.08,13.58,13.68,2421900.0],["2020-04-20",13.48,13.91,13.33,13.64,1878700.0],["2020-04-21",13.24,13.51,12.76,12.86,1360900.0],["2020-04-22",13.22,14.02,13.06,13.77,2078100.0],["2020-04-23",14.09,14.39,13.55,13.71,2413000.0],["2020-04-24",13.75,14.15,13.65,14.04,2559100.0],["2020-04-27",14.05,14.29,13.97,14.21,2976300.0],["2020-04-28",14.43,14.92,13.8,13.81,3049100.0],["2020-04-29",14.31,14.85,13.97,14.7,3034200.0],["2020-04-30",16.14,17.14,15.36,16.81,7409400.0],["2020-05-01",16.6,16.86,16.15,16.81,2062000.0],["2020-05-04",16.65,17.165,16.44,16.96,2229800.0],["2020-05-05",17.1,17.28,16.75,16.97,1982900.0],["2020-05-06",17.03,17.6,17.004,17.1,2036500.0],["2020-05-07",17.32,17.4,17.03,17.08,1414500.0],["2020-05-08",17.34,17.98,17.18,17.28,1887600.0],["2020-05-11",17.15,18.3,17.08,18.09,3531600.0],["2020-05-12",18.06,18.4,17.67,17.89,2050800.0],["2020-05-13",18.02,18.25,17.33,17.49,3346300.0],["2020-05-14",17.36,17.78,16.835,17.75,1709300.0],["2020-05-15",17.57,18.18,17.365,17.86,1300800.0],["2020-05-18",17.77,18.57,17.77,18.28,1796000.0],["2020-05-19",17.59,17.83,17.25,17.25,3045000.0],["2020-05-20",17.6,17.72,16.82,17.0,4771800.0],["2020-05-21",16.97,17.19,16.43,16.54,17081700.0],["2020-05-22",16.65,17.95,16.6,17.83,10681700.0],["2020-05-26",18.09,18.35,17.64,17.82,7211900.0],["2020-05-27",17.9,18.82,17.63,18.68,6819200.0],["2020-05-28",18.7,18.8,18.11,18.33,5042700.0],["2020-05-29",18.46,19.15,18.26,18.97,26827700.0],["2020-06-01",19.11,19.11,18.1,18.27,4864000.0],["2020-06-02",18.28,18.99,18.21,18.99,3494800.0],["2020-06-03",18.99,19.5,18.76,19.24,4254500.0],["2020-06-04",19.14,19.38,18.35,18.48,3057300.0],["2020-06-05",18.9,19.055,18.14,18.17,2669700.0],["2020-06-08",18.17,18.61,18.12,18.21,2937400.0],["2020-06-09",18.06,18.2,17.81,17.85,3338500.0],["2020-06-10",17.97,18.025,17.555,17.85,1829200.0],["2020-06-11",17.31,17.31,16.52,16.66,2360800.0],["2020-06-12",17.23,17.46,16.37,16.98,3955500.0],["2020-06-15",16.58,17.36,16.45,17.23,2880000.0],["2020-06-16",17.8,17.97,17.25,17.72,2096500.0],["2020-06-17",17.82,18.09,17.585,17.68,1520100.0],["2020-06-18",17.54,17.7,17.39,17.48,1368000.0],["2020-06-19",17.8,18.05,17.43,17.63,2102500.0],["2020-06-22",17.52,17.67,17.235,17.31,2444800.0],["2020-06-23",17.51,18.03,17.26,17.75,4971400.0],["2020-06-24",17.62,17.62,16.455,16.91,2732200.0],["2020-06-25",16.83,16.895,16.48,16.84,2529200.0],["2020-06-26",16.79,17.08,16.61,16.76,9519500.0],["2020-06-29",16.85,16.87,16.44,16.5,5940100.0],["2020-06-30",16.54,17.33,16.5,17.0,7742300.0],["2020-07-01",17.13,17.33,16.905,16.99,6052200.0],["2020-07-02",17.31,17.87,17.17,17.53,5590400.0],["2020-07-06",17.91,18.24,17.895,18.16,6218800.0],["2020-07-07",18.04,18.72,17.9,18.45,5662300.0],["2020-07-08",18.57,18.78,18.19,18.72,6059100.0],["2020-07-09",18.74,18.94,18.44,18.69,3422200.0],["2020-07-10",18.69,18.75,18.075,18.21,1620800.0],["2020-07-13",18.46,18.68,17.92,18.0,2095900.0],["2020-07-14",17.86,18.39,17.69,18.14,8901800.0],["2020-07-15",19.12,19.37,18.47,19.21,7506000.0],["2020-07-16",19.19,19.19,18.75,18.77,4420900.0],["2020-07-17",18.98,19.06,18.74,18.75,3847200.0],["2020-07-20",18.81,19.01,18.705,18.77,3022100.0],["2020-07-21",18.97,19.15,18.645,18.66,4401900.0],["2020-07-22",18.72,18.98,18.72,18.81,2279000.0],["2020-07-23",18.74,19.04,18.655,18.87,4677300.0],["2020-07-24",18.74,18.74,18.27,18.48,2983100.0],["2020-07-27",18.67,19.75,18.495,19.55,6195500.0],["2020-07-28",19.47,19.68,18.93,18.95,3707900.0],["2020-07-29",18.97,19.96,18.97,19.64,6006500.0],["2020-07-30",20.5,22.24,20.31,22.1,9458100.0],["2020-07-31",22.04,22.29,21.735,22.08,4089200.0],["2020-08-03",22.42,22.86,22.27,22.42,7293800.0],["2020-08-04",22.26,22.53,21.9,22.17,2415900.0],["2020-08-05",22.25,22.58,22.25,22.39,2142900.0],["2020-08-06",22.4,22.43,21.78,22.18,2557500.0],["2020-08-07",21.99,22.2,21.58,21.67,3420300.0],["2020-08-10",21.7,21.745,20.69,20.7,3103000.0],["2020-08-11",20.82,20.91,20.275,20.32,3385400.0],["2020-08-12",20.44,20.99,20.44,20.97,3736000.0],["2020-08-13",20.86,21.22,20.71,21.1,1619500.0],["2020-08-14",21.04,21.16,20.63,20.68,2092800.0],["2020-08-17",20.78,21.1,20.47,20.55,2406000.0],["2020-08-18",20.61,20.97,20.38,20.86,3949500.0],["2020-08-19",20.85,21.35,20.825,20.85,1802900.0],["2020-08-20",20.34,21.475,20.28,21.17,23719700.0],["2020-08-21",21.2,22.5,21.0,22.35,18001400.0],["2020-08-24",22.65,22.95,21.19,21.42,5205100.0],["2020-08-25",21.35,22.04,21.24,21.84,5881500.0],["2020-08-26",21.86,22.01,21.61,21.75,2806100.0],["2020-08-27",21.63,22.05,21.03,21.85,3188800.0],["2020-08-28",21.99,22.11,21.76,21.99,4461000.0],["2020-08-31",22.1,22.71,21.97,22.57,5748300.0],["2020-09-01",22.58,22.89,22.15,22.57,4343000.0],["2020-09-02",22.66,22.685,22.075,22.41,2577200.0],["2020-09-03",22.18,22.26,21.005,21.48,5806700.0],["2020-09-04",21.29,21.58,20.52,21.21,2941300.0],["2020-09-08",20.74,21.475,20.49,21.08,3642800.0],["2020-09-09",21.39,22.065,21.33,22.0,4372700.0],["2020-09-10",22.09,22.59,21.7,21.82,6169400.0],["2020-09-11",22.1,22.37,21.263,21.5,2840300.0],["2020-09-14",22.09,22.44,21.79,21.94,3366600.0],["2020-09-15",22.21,22.29,21.55,21.76,4628000.0],["2020-09-16",21.98,23.38,21.89,22.77,11314700.0],["2020-09-17",22.03,22.615,21.71,22.49,6667000.0],["2020-09-18",22.68,22.74,22.055,22.27,8331300.0],["2020-09-21",21.77,23.06,21.04,22.79,11676900.0],["2020-09-22",22.84,22.934,22.15,22.31,4519700.0],["2020-09-23",22.2,22.78,22.16,22.17,10750100.0],["2020-09-24",21.96,22.06,21.27,21.5,4128500.0],["2020-09-25",21.51,22.095,21.35,22.03,3238700.0],["2020-09-28",22.27,22.65,22.055,22.3,3678200.0],["2020-09-29",22.43,22.75,22.3,22.5,2436600.0],["2020-09-30",22.53,22.7,22.28,22.49,6133100.0],["2020-10-01",22.73,23.53,22.523,23.08,5452600.0],["2020-10-02",22.08,23.355,21.75,22.9,4443500.0],["2020-10-05",23.26,23.725,23.24,23.47,3859700.0],["2020-10-06",23.63,23.92,23.35,23.37,3231800.0],["2020-10-07",23.75,24.665,23.625,24.25,5825600.0],["2020-10-08",24.38,24.45,24.02,24.3,2258100.0],["2020-10-09",24.97,24.97,24.26,24.48,5704500.0],["2020-10-12",24.63,24.935,24.35,24.62,4346200.0],["2020-10-13",24.47,24.67,23.94,24.07,6382100.0],["2020-10-14",24.28,24.46,23.36,23.72,3269800.0],["2020-10-15",23.43,24.14,23.01,24.02,3774700.0],["2020-10-16",24.29,24.72,24.27,24.46,3975700.0],["2020-10-19",24.53,24.9,23.95,24.26,6716100.0],["2020-10-20",24.31,25.44,24.24,24.96,5618300.0],["2020-10-21",25.44,25.7,24.67,24.71,4545300.0],["2020-10-22",24.85,25.56,24.695,25.45,5767700.0],["2020-10-23",25.0,25.42,24.15,24.9,11189200.0],["2020-10-26",24.64,24.95,24.405,24.73,4557300.0],["2020-10-27",24.85,25.02,24.27,24.44,3469700.0],["2020-10-28",24.01,24.2,23.325,23.37,4868500.0],["2020-10-29",23.53,23.62,22.89,23.0,3332300.0],["2020-10-30",22.86,23.355,22.49,23.27,3899600.0],["2020-11-02",23.66,23.875,23.28,23.41,2875500.0],["2020-11-03",23.67,23.93,23.545,23.71,2745900.0],["2020-11-04",24.11,24.58,23.95,24.48,3246300.0],["2020-11-05",23.98,25.59,23.75,25.38,9710500.0],["2020-11-06",26.67,27.02,26.0,26.92,37728500.0],["2020-11-09",27.78,28.98,26.605,26.81,12998400.0],["2020-11-10",26.99,27.05,26.07,26.12,11002100.0],["2020-11-11",26.38,27.305,26.35,26.67,4750500.0],["2020-11-12",26.58,26.87,25.92,26.32,5609700.0],["2020-11-13",26.45,27.075,26.33,26.74,3599000.0],["2020-11-16",26.83,27.395,26.64,27.07,5014500.0],["2020-11-17",26.97,27.65,26.563,27.6,3841700.0],["2020-11-18",27.85,27.93,26.52,26.55,4834500.0],["2020-11-19",26.51,26.81,26.41,26.59,4129800.0],["2020-11-20",26.57,26.57,25.91,25.92,5468000.0],["2020-11-23",26.05,26.155,25.67,25.9,6040500.0],["2020-11-24",25.99,26.26,25.79,25.96,2078200.0],["2020-11-25",26.08,26.18,25.57,26.04,2855800.0],["2020-11-27",26.32,26.52,26.16,26.35,1041600.0],["2020-11-30",26.58,27.29,26.28,27.28,7544800.0],["2020-12-01",27.6,27.69,26.855,27.15,4606000.0],["2020-12-02",27.26,27.335,26.775,27.18,2978800.0],["2020-12-03",27.14,27.745,27.07,27.1,4279400.0],["2020-12-04",27.18,27.26,26.77,27.15,2838400.0],["2020-12-07",27.31,27.64,27.0,27.51,4892700.0],["2020-12-08",27.3,27.46,26.83,27.11,4654300.0],["2020-12-09",27.11,27.23,26.28,26.46,3320900.0],["2020-12-10",26.36,27.18,26.33,26.82,5285700.0],["2020-12-11",26.81,27.01,26.58,26.91,2080000.0],["2020-12-14",27.26,27.48,26.675,26.8,4241600.0],["2020-12-15",27.0,27.86,26.83,27.44,4617300.0],["2020-12-16",27.51,27.7,27.03,27.52,5620500.0],["2020-12-17",27.9,28.38,27.38,27.44,4886300.0],["2020-12-18",27.63,27.69,27.25,27.56,6530000.0],["2020-12-21",27.1,27.46,26.73,27.28,5840400.0],["2020-12-22",27.39,27.49,27.11,27.26,3236800.0],["2020-12-23",27.38,27.455,26.9,26.91,2270800.0],["2020-12-24",26.99,27.4,26.93,27.07,896200.0],["2020-12-28",27.37,27.48,26.55,26.92,2429400.0],["2020-12-29",27.06,27.16,26.53,26.78,3035100.0],["2020-12-30",26.95,27.41,26.8,27.34,4503900.0],["2020-12-31",27.42,28.21,27.42,28.15,5118000.0],["2021-01-04",28.3,28.38,27.05,27.31,3457800.0],["2021-01-05",27.25,27.83,27.04,27.54,3944400.0],["2021-01-06",27.14,28.36,27.07,28.22,3564400.0],["2021-01-07",28.63,29.465,28.61,29.24,9565700.0],["2021-01-08",29.33,29.66,28.49,29.01,6177900.0],["2021-01-11",29.21,30.58,29.1,30.49,9153500.0],["2021-01-12",30.58,30.73,29.94,29.95,8203700.0],["2021-01-13",30.01,30.03,29.2,29.2,5898700.0],["2021-01-14",29.19,29.41,28.62,28.71,4145500.0],["2021-01-15",28.7,28.96,27.94,28.95,5751100.0],["2021-01-19",29.73,30.0,29.2,29.69,4306400.0],["2021-01-20",29.87,30.61,29.86,30.47,2999600.0],["2021-01-21",30.41,30.7,30.16,30.45,3039000.0],["2021-01-22",30.2,30.69,30.027,30.52,2770300.0],["2021-01-25",30.6,30.99,30.235,30.69,6884100.0],["2021-01-26",30.75,30.84,29.74,29.92,5270400.0],["2021-01-27",29.35,29.43,27.945,28.17,5472800.0],["2021-01-28",28.6,29.94,28.51,29.54,5483300.0],["2021-01-29",29.45,30.24,29.115,29.49,4557200.0],["2021-02-01",29.91,30.02,29.325,29.5,3699600.0],["2021-02-02",29.98,30.63,29.88,30.31,4076600.0],["2021-02-03",30.32,30.45,29.71,29.71,5156700.0],["2021-02-04",30.08,30.53,29.09,29.65,6786200.0],["2021-02-05",29.63,30.34,29.51,29.86,2731800.0],["2021-02-08",29.98,30.37,29.7,29.74,2216600.0],["2021-02-09",29.58,29.975,29.43,29.68,3555100.0],["2021-02-10",29.68,30.665,29.67,30.47,5523900.0],["2021-02-11",30.69,30.71,29.985,30.24,3207800.0],["2021-02-12",30.04,30.7,29.99,30.67,1794100.0],["2021-02-16",30.7,31.05,29.47,29.8,6509000.0],["2021-02-17",29.64,30.0,29.285,29.63,3032800.0],["2021-02-18",29.36,29.43,28.46,28.75,6957800.0],["2021-02-19",28.82,28.94,28.635,28.69,2969300.0],["2021-02-22",28.28,28.84,27.94,28.01,4409600.0],["2021-02-23",27.62,28.35,27.18,28.0,7863700.0],["2021-02-24",27.93,28.27,27.75,27.94,6820600.0],["2021-02-25",28.01,28.06,27.28,27.64,3220800.0],["2021-02-26",27.88,28.11,27.39,27.87,4535100.0],["2021-03-01",28.24,28.75,28.2,28.47,4380700.0],["2021-03-02",28.66,29.07,28.61,28.74,5067500.0],["2021-03-03",29.05,29.05,27.56,27.59,3880200.0],["2021-03-04",27.31,27.69,26.32,26.88,5278600.0],["2021-03-05",27.16,27.38,26.14,27.32,5709100.0],["2021-03-08",27.27,27.955,26.8,26.83,4445200.0],["2021-03-09",27.36,28.34,27.29,28.07,2882700.0],["2021-03-10",28.28,28.62,27.57,27.6,6029800.0],["2021-03-11",28.04,28.33,27.67,28.15,9136500.0],["2021-03-12",27.93,28.38,27.48,28.34,3398700.0],["2021-03-15",28.35,29.08,28.31,29.08,3072400.0],["2021-03-16",29.17,29.25,27.72,27.96,3383100.0],["2021-03-17",27.7,28.0,27.45,27.85,3168900.0],["2021-03-18",27.84,28.66,27.59,28.15,3533400.0],["2021-03-19",28.3,28.92,28.13,28.7,8105300.0],["2021-03-22",28.5,29.45,28.49,29.19,2784600.0],["2021-03-23",29.1,29.38,28.33,28.51,2604900.0],["2021-03-24",28.4,28.51,27.801,27.98,2533500.0],["2021-03-25",27.81,27.945,27.18,27.84,3313200.0],["2021-03-26",28.11,28.58,28.02,28.57,1303600.0],["2021-03-29",28.35,28.56,27.8,28.09,2153500.0],["2021-03-30",27.91,28.565,27.86,28.45,5420300.0],["2021-03-31",28.73,29.37,28.59,28.93,3566600.0],["2021-04-01",29.24,29.51,29.01,29.45,2365400.0],["2021-04-05",29.71,30.285,29.445,30.24,2291500.0],["2021-04-06",30.5,31.43,30.32,31.18,7077600.0],["2021-04-07",31.0,31.16,30.71,30.9,2715300.0],["2021-04-08",31.24,31.865,31.125,31.52,4258700.0],["2021-04-09",31.59,31.73,31.46,31.73,2664300.0],["2021-04-12",31.75,33.28,31.62,32.97,7158300.0],["2021-04-13",33.19,33.3,32.26,32.97,5931900.0],["2021-04-14",32.93,33.2,32.14,32.25,4121400.0],["2021-04-15",32.49,32.99,32.41,32.91,2785800.0],["2021-04-16",33.1,33.1,32.11,32.2,3298300.0],["2021-04-19",32.21,32.3,31.67,31.88,2637800.0],["2021-04-20",31.86,32.06,31.27,31.6,2193100.0],["2021-04-21",31.7,32.41,31.545,32.23,3758500.0],["2021-04-22",32.05,33.12,32.02,32.63,2847300.0],["2021-04-23",32.69,33.54,32.62,33.18,5630300.0],["2021-04-26",33.34,33.63,33.04,33.39,5804800.0],["2021-04-27",33.38,33.51,32.93,33.15,3705300.0],["2021-04-28",32.94,33.3,32.77,33.07,3691800.0],["2021-04-29",33.97,33.99,32.01,32.68,4443400.0],["2021-04-30",32.69,32.85,31.86,32.04,4950100.0],["2021-05-03",32.14,32.44,31.19,31.27,5458300.0],["2021-05-04",31.04,31.21,30.335,30.98,3779700.0],["2021-05-05",31.15,31.82,30.99,31.38,2629700.0],["2021-05-06",31.28,31.43,30.755,31.02,3103300.0],["2021-05-07",31.17,31.75,31.12,31.22,3625000.0],["2021-05-10",31.18,31.21,30.35,30.48,4137900.0],["2021-05-11",29.97,30.945,29.58,30.86,5133200.0],["2021-05-12",30.5,31.16,30.08,30.08,5141400.0],["2021-05-13",30.24,30.56,29.91,30.44,5015600.0],["2021-05-14",30.54,31.69,30.34,31.61,5757800.0],["2021-05-17",31.31,31.51,30.54,30.9,3633300.0],["2021-05-18",30.78,31.3,30.61,30.66,2942200.0],["2021-05-19",30.11,31.0,29.86,31.0,3278700.0],["2021-05-20",31.0,31.4,30.94,31.16,2709000.0],["2021-05-21",31.41,31.64,31.06,31.17,2904600.0],["2021-05-24",31.54,31.93,31.29,31.7,3704300.0],["2021-05-25",31.7,31.83,31.3,31.51,3402200.0],["2021-05-26",31.65,31.98,31.54,31.6,4523900.0],["2021-05-27",31.72,32.17,31.57,31.97,3675900.0],["2021-05-28",32.19,32.45,31.95,32.15,2663100.0],["2021-06-01",32.15,32.185,31.19,31.35,4279300.0],["2021-06-02",31.34,31.645,30.91,31.25,2175600.0],["2021-06-03",31.1,31.31,30.63,30.68,4368300.0],["2021-06-04",31.35,31.84,31.04,31.3,2615800.0],["2021-06-07",31.27,31.78,31.25,31.38,2734900.0],["2021-06-08",31.58,32.11,31.37,31.99,3462700.0],["2021-06-09",32.06,32.18,31.825,31.87,4955500.0],["2021-06-10",32.31,33.52,32.03,33.47,4979500.0],["2021-06-11",33.49,33.52,32.57,33.42,4097400.0],["2021-06-14",33.4,33.54,32.91,33.34,3550100.0],["2021-06-15",33.45,33.85,33.135,33.23,3893100.0],["2021-06-16",33.36,34.5,33.25,34.05,5454200.0],["2021-06-17",34.05,35.19,34.025,34.87,5724600.0],["2021-06-18",34.9,35.035,34.61,34.69,6651900.0],["2021-06-21",34.75,35.19,34.16,34.91,4502400.0],["2021-06-22",34.82,35.32,34.76,35.25,2637800.0],["2021-06-23",35.23,35.62,35.12,35.16,3211900.0],["2021-06-24",35.38,35.44,34.86,35.16,3350300.0],["2021-06-25",35.23,35.79,35.16,35.68,9640100.0],["2021-06-28",35.78,35.885,35.44,35.85,2350900.0],["2021-06-29",35.88,36.31,35.665,35.75,3211900.0],["2021-06-30",35.71,35.745,35.425,35.51,4305800.0],["2021-07-01",35.55,36.3,35.32,36.21,3913100.0],["2021-07-02",36.19,36.19,35.24,35.36,3665200.0],["2021-07-06",35.67,36.215,35.45,36.2,3516400.0],["2021-07-07",36.36,36.42,35.43,35.72,2702100.0],["2021-07-08",35.14,35.895,34.85,35.55,3985000.0],["2021-07-09",35.56,36.12,35.56,36.08,4676000.0],["2021-07-12",36.23,36.5,36.12,36.22,4107100.0],["2021-07-13",36.2,36.35,35.86,36.03,2467600.0],["2021-07-14",36.02,36.11,35.61,36.04,3888800.0],["2021-07-15",36.04,36.52,35.87,36.31,2598900.0],["2021-07-16",36.33,36.52,35.84,36.35,2295900.0],["2021-07-19",36.03,36.32,35.77,36.16,2384600.0],["2021-07-20",36.33,37.35,36.21,37.15,4355600.0],["2021-07-21",37.19,37.3,36.0,36.84,3650300.0],["2021-07-22",36.99,37.33,36.75,37.1,2459600.0],["2021-07-23",36.98,37.5,36.98,37.18,2930500.0],["2021-07-26",37.03,37.26,36.73,36.87,2125100.0],["2021-07-27",36.9,37.05,36.41,36.96,2917500.0],["2021-07-28",37.05,37.6,36.83,37.48,4089100.0],["2021-07-29",37.41,38.04,37.21,37.23,4213500.0],["2021-07-30",37.28,38.01,36.65,37.58,5638100.0],["2021-08-02",38.6,38.65,37.435,37.6,3108600.0],["2021-08-03",37.79,38.04,37.59,37.8,3959600.0],["2021-08-04",38.0,38.1,37.63,37.99,2911500.0],["2021-08-05",38.06,38.185,37.82,38.04,2666500.0],["2021-08-06",37.94,38.125,37.81,38.02,2211700.0],["2021-08-09",38.18,38.37,37.71,38.36,2396300.0],["2021-08-10",38.45,38.855,38.15,38.42,2539500.0],["2021-08-11",38.38,38.5,37.702,37.85,2885500.0],["2021-08-12",37.93,38.575,37.88,38.54,1916900.0],["2021-08-13",38.54,38.63,38.29,38.62,1117500.0],["2021-08-16",38.78,39.175,38.47,39.08,3295400.0],["2021-08-17",38.96,39.45,38.87,39.31,2982600.0],["2021-08-18",39.28,39.305,38.27,38.3,3060600.0],["2021-08-19",38.12,39.19,37.82,38.83,2465000.0],["2021-08-20",38.79,39.14,38.405,38.72,2834200.0],["2021-08-23",38.78,39.02,38.655,38.91,3756000.0],["2021-08-24",38.88,39.21,38.74,38.93,1986700.0],["2021-08-25",39.07,39.55,38.95,39.37,2372400.0],["2021-08-26",39.42,40.205,39.24,39.38,3853300.0],["2021-08-27",39.59,39.9,39.27,39.28,1754800.0],["2021-08-30",39.58,40.03,39.38,39.93,2253900.0],["2021-08-31",40.02,40.31,39.43,39.44,3627000.0],["2021-09-01",39.39,40.05,39.11,39.91,1904500.0],["2021-09-02",40.02,40.69,39.83,40.67,2554900.0],["2021-09-03",40.56,40.98,40.37,40.72,2627800.0],["2021-09-07",41.95,42.19,41.14,42.0,4619800.0],["2021-09-08",41.88,42.04,41.42,41.77,5154300.0],["2021-09-09",41.855,42.57,41.58,41.87,3136300.0],["2021-09-10",42.13,42.69,42.0,42.33,3896400.0],["2021-09-13",41.83,42.73,41.531,42.33,8410700.0],["2021-09-14",43.47,43.77,41.87,42.01,11867600.0],["2021-09-15",42.08,42.89,41.96,42.59,5109100.0],["2021-09-16",42.47,43.13,42.39,43.04,4818400.0],["2021-09-17",43.03,43.295,42.63,42.81,6779000.0],["2021-09-20",42.25,42.65,41.97,42.52,4610500.0],["2021-09-21",42.8,42.91,42.25,42.85,4167600.0],["2021-09-22",43.1,44.12,42.97,44.0,5261900.0],["2021-09-23",44.2,44.37,43.62,43.8,4421500.0],["2021-09-24",43.58,44.06,43.58,44.01,2146400.0],["2021-09-27",43.9,43.9,41.825,42.0,6206500.0],["2021-09-28",41.5,41.58,39.71,40.4,8875800.0],["2021-09-29",40.84,41.54,40.69,40.82,3735900.0],["2021-09-30",40.8,41.66,40.8,40.9,4038100.0],["2021-10-01",40.67,41.7,39.24,41.55,4616900.0],["2021-10-04",41.18,41.25,39.59,40.28,4379400.0],["2021-10-05",40.58,40.94,40.18,40.52,2673600.0],["2021-10-06",40.07,40.94,40.07,40.73,1660800.0],["2021-10-07",40.96,41.51,40.88,40.98,1590200.0],["2021-10-08",41.17,41.34,40.55,40.58,1417100.0],["2021-10-11",40.53,41.02,40.36,40.48,1241100.0],["2021-10-12",39.0,39.1,37.04,37.15,11423500.0],["2021-10-13",37.09,37.39,36.5,37.2,5677400.0],["2021-10-14",37.56,37.96,37.27,37.54,3237200.0],["2021-10-15",37.62,38.4,37.62,38.35,2660400.0],["2021-10-18",38.32,38.74,38.06,38.56,2003300.0],["2021-10-19",38.86,39.07,38.1,38.23,2958500.0],["2021-10-20",38.26,39.0,38.26,38.58,3117300.0],["2021-10-21",38.62,38.78,37.935,38.77,3689500.0],["2021-10-22",38.81,38.85,38.005,38.42,3781400.0],["2021-10-25",38.54,38.54,37.79,37.9,3481100.0],["2021-10-26",38.11,38.15,37.38,37.7,2756300.0],["2021-10-27",37.62,37.73,36.88,36.93,5354600.0],["2021-10-28",37.1,38.315,36.77,38.3,5692200.0],["2021-10-29",39.88,41.31,39.54,40.38,7652600.0],["2021-11-01",40.22,40.81,39.54,39.56,6116300.0],["2021-11-02",39.15,40.62,39.1,39.83,5821900.0],["2021-11-03",40.0,40.06,38.66,39.44,6044200.0],["2021-11-04",39.5,39.75,38.65,38.91,3073800.0],["2021-11-05",38.7,38.855,36.9,38.18,5990500.0],["2021-11-08",38.77,39.13,38.4,38.97,4655700.0],["2021-11-09",38.97,39.49,38.57,39.1,3201900.0],["2021-11-10",38.75,39.195,38.27,38.32,3304500.0],["2021-11-11",38.6,38.67,38.06,38.53,3354300.0],["2021-11-12",38.73,38.9,37.79,38.03,3316600.0],["2021-11-15",37.84,39.04,37.84,38.49,3892800.0],["2021-11-16",38.51,39.73,38.36,39.56,3310800.0],["2021-11-17",39.975,39.975,38.88,39.19,2420400.0],["2021-11-18",39.43,39.58,38.788,39.28,2287400.0],["2021-11-19",39.45,39.98,39.26,39.66,3088900.0],["2021-11-22",40.0,40.33,39.59,39.94,3559000.0],["2021-11-23",39.52,40.035,38.595,39.11,3181300.0],["2021-11-24",38.95,39.66,38.273,39.62,3129800.0],["2021-11-26",39.49,40.75,39.28,39.62,2242200.0],["2021-11-29",39.72,40.255,39.535,39.78,2612400.0],["2021-11-30",39.82,40.72,39.37,39.48,4071400.0],["2021-12-01",39.77,39.915,38.28,38.29,3669900.0],["2021-12-02",38.05,39.13,37.75,38.89,3312000.0],["2021-12-03",39.02,39.32,36.98,38.27,3776700.0],["2021-12-06",38.18,38.38,37.48,38.13,2730600.0],["2021-12-07",38.8,39.99,38.49,39.51,3330700.0],["2021-12-08",39.55,40.005,39.07,39.95,3114300.0],["2021-12-09",40.2,40.77,39.68,39.69,2359500.0],["2021-12-10",39.67,39.94,39.16,39.35,2168300.0],["2021-12-13",39.27,39.61,39.01,39.19,2610000.0],["2021-12-14",38.72,39.07,37.77,38.33,3702700.0],["2021-12-15",38.74,39.805,38.175,39.75,6408800.0],["2021-12-16",39.83,40.345,39.35,39.52,5170900.0],["2021-12-17",39.34,40.45,38.9,39.9,7446700.0],["2021-12-20",39.54,39.97,38.98,39.5,5481600.0],["2021-12-21",39.59,41.105,39.41,40.95,7028800.0],["2021-12-22",41.12,41.639,40.75,41.1,3492100.0],["2021-12-23",41.24,41.46,40.99,41.25,2357500.0],["2021-12-27",41.46,42.04,41.109,41.96,1552300.0],["2021-12-28",42.01,42.11,41.205,41.34,2048800.0],["2021-12-29",41.44,41.84,41.19,41.74,1319000.0],["2021-12-30",41.77,42.415,41.68,42.01,1807500.0],["2021-12-31",41.96,42.48,41.89,42.14,2502500.0],["2022-01-03",41.9,41.985,40.24,40.56,3657300.0],["2022-01-04",40.05,40.2,38.61,39.17,4958300.0],["2022-01-05",38.76,39.24,37.7,37.88,3919600.0],["2022-01-06",37.33,38.3,36.591,37.67,4236700.0],["2022-01-07",37.43,37.68,36.35,36.61,4053400.0],["2022-01-10",36.17,38.31,35.7,38.28,7071700.0],["2022-01-11",38.1,38.62,37.735,38.31,3906600.0],["2022-01-12",38.63,39.37,38.45,39.2,7356400.0],["2022-01-13",39.16,39.54,37.46,37.5,4363200.0],["2022-01-14",37.2,37.73,36.73,37.71,3767600.0],["2022-01-18",37.16,37.71,36.74,36.93,4438500.0],["2022-01-19",37.17,37.89,36.66,37.15,3489400.0],["2022-01-20",37.55,37.961,36.92,36.93,2275700.0],["2022-01-21",36.85,37.04,36.04,36.08,4072600.0],["2022-01-24",35.57,36.71,33.9,36.57,5226800.0],["2022-01-25",36.025,36.36,35.145,35.27,3374000.0],["2022-01-26",35.46,36.135,34.79,35.03,3091400.0],["2022-01-27",35.55,36.03,34.685,34.74,3816700.0],["2022-01-28",34.95,36.3,34.51,36.3,3112600.0],["2022-01-31",36.39,37.41,36.16,37.33,4093200.0],["2022-02-01",37.68,38.165,37.2,38.01,4482100.0],["2022-02-02",38.16,38.83,37.83,38.26,5563400.0],["2022-02-03",37.33,38.36,37.33,37.77,4849600.0],["2022-02-04",37.145,37.76,36.5,37.14,4898400.0],["2022-02-07",37.14,37.33,36.4,36.41,4972400.0],["2022-02-08",36.01,37.115,35.75,36.87,3424800.0],["2022-02-09",37.03,37.77,37.03,37.7,3075900.0],["2022-02-10",36.95,38.04,36.95,37.46,2683900.0],["2022-02-11",37.51,37.83,36.01,36.18,4757400.0],["2022-02-14",36.21,36.56,35.323,35.36,4269400.0],["2022-02-15",35.92,36.47,35.08,35.28,5695400.0],["2022-02-16",35.26,35.58,34.43,35.48,4304300.0],["2022-02-17",35.27,35.33,34.37,34.4,3355000.0],["2022-02-18",34.57,34.84,33.88,34.0,2900200.0],["2022-02-22",33.65,34.28,33.55,33.67,2343800.0],["2022-02-23",33.76,34.345,33.075,33.09,3582200.0],["2022-02-24",32.19,34.595,31.8,34.42,3888600.0],["2022-02-25",34.41,35.525,34.04,35.39,2774100.0],["2022-02-28",35.04,35.24,34.265,34.69,4652000.0],["2022-03-01",34.47,34.835,33.62,34.22,4180500.0],["2022-03-02",34.45,35.12,34.38,34.88,4049900.0],["2022-03-03",35.2,35.35,34.45,34.66,3577700.0],["2022-03-04",34.44,34.71,32.45,33.11,6343100.0],["2022-03-07",32.98,33.115,31.94,32.56,6095200.0],["2022-03-08",32.3,33.59,32.11,33.01,6996900.0],["2022-03-09",33.71,34.38,33.7,33.86,3159000.0],["2022-03-10",33.26,34.21,33.26,34.07,2388100.0],["2022-03-11",34.57,34.77,33.745,33.88,2426200.0],["2022-03-14",34.05,34.93,33.9,34.06,3642700.0],["2022-03-15",34.41,34.7,33.9,34.5,5935900.0],["2022-03-16",34.79,35.39,34.08,34.9,3498100.0],["2022-03-17",34.84,35.22,34.475,34.92,5497000.0],["2022-03-18",34.77,35.21,34.54,35.14,7500900.0],["2022-03-21",35.06,35.16,34.09,34.49,4512700.0],["2022-03-22",34.44,34.875,34.25,34.72,6086000.0],["2022-03-23",34.43,34.62,33.495,33.56,4791600.0],["2022-03-24",33.81,33.98,33.45,33.81,3302400.0],["2022-03-25",33.86,34.05,32.96,33.57,3715800.0],["2022-03-28",33.48,34.2,33.38,34.19,3606800.0],["2022-03-29",34.61,34.835,34.08,34.5,3824800.0],["2022-03-30",34.55,34.66,34.175,34.37,3398900.0],["2022-03-31",34.27,34.66,33.78,33.82,4034100.0],["2022-04-01",34.01,34.32,33.76,34.19,2749100.0],["2022-04-04",33.24,33.66,32.61,32.75,9534900.0],["2022-04-05",32.56,32.859,31.31,31.62,15052500.0],["2022-04-06",31.4,32.115,30.95,32.05,7081700.0],["2022-04-07",32.1,32.695,32.02,32.35,5344300.0],["2022-04-08",32.23,32.53,31.87,32.06,3629000.0],["2022-04-11",32.0,32.01,30.91,30.99,5781000.0],["2022-04-12",31.07,31.39,30.12,30.36,7566100.0],["2022-04-13",30.42,31.81,30.26,31.8,6654300.0],["2022-04-14",31.93,32.11,31.19,31.46,7497900.0],["2022-04-18",31.38,31.71,30.705,31.01,5522900.0],["2022-04-19",30.87,31.765,30.64,31.67,4594500.0],["2022-04-20",31.91,32.93,31.575,32.73,5556700.0],["2022-04-21",33.07,33.12,31.19,31.32,3520500.0],["2022-04-22",30.99,31.14,29.99,30.02,6135600.0],["2022-04-25",29.64,30.44,29.42,30.39,6572100.0],["2022-04-26",30.21,30.32,28.925,29.39,6238100.0],["2022-04-27",29.54,30.0,29.07,29.42,9958800.0],["2022-04-28",29.8,29.975,28.635,29.79,10625200.0],["2022-04-29",33.43,34.37,31.7,31.88,14445400.0],["2022-05-02",31.59,32.08,30.82,31.44,5607600.0],["2022-05-03",31.35,32.37,31.35,31.59,5445500.0],["2022-05-04",31.45,32.2,30.75,32.0,5532900.0],["2022-05-05",31.56,31.8,30.31,30.72,6220600.0],["2022-05-06",30.47,31.155,29.8,31.09,4786100.0],["2022-05-09",30.62,30.79,29.11,29.37,5249200.0],["2022-05-10",29.96,30.47,29.16,30.12,5938100.0],["2022-05-11",29.94,30.805,29.72,29.84,6415000.0],["2022-05-12",29.78,30.51,29.4,29.88,4695200.0],["2022-05-13",30.33,31.27,29.77,30.05,11342400.0],["2022-05-16",30.12,30.905,29.905,30.64,5443700.0],["2022-05-17",31.14,31.485,30.685,31.33,3373400.0],["2022-05-18",30.81,31.1,30.02,30.19,5482100.0],["2022-05-19",29.84,31.27,29.72,31.11,5928500.0],["2022-05-20",31.35,31.49,30.49,31.22,4057500.0],["2022-05-23",31.47,31.72,31.02,31.53,3901700.0],["2022-05-24",31.26,31.535,30.99,31.4,3244200.0],["2022-05-25",31.41,31.69,30.45,30.75,3352900.0],["2022-05-26",30.81,31.855,30.81,31.77,5564000.0],["2022-05-27",32.12,33.27,32.03,32.98,4094100.0],["2022-05-31",32.65,32.756,31.77,32.04,5857200.0],["2022-06-01",32.35,32.7,31.32,31.93,3627600.0],["2022-06-02",32.01,33.48,31.8,33.38,5551500.0],["2022-06-03",33.0,33.46,32.54,32.68,4977500.0],["2022-06-06",33.06,33.26,32.23,32.3,3910300.0],["2022-06-07",32.0,32.915,31.97,32.86,3587400.0],["2022-06-08",32.64,32.85,32.35,32.53,1780200.0],["2022-06-09",32.17,32.475,31.88,31.93,2239700.0],["2022-06-10",31.41,31.55,30.56,30.76,2535400.0],["2022-06-13",29.86,30.1,29.2,29.35,3440700.0],["2022-06-14",29.3,30.03,28.74,29.72,4312200.0],["2022-06-15",30.13,31.215,29.97,30.61,7288900.0],["2022-06-16",29.87,30.06,29.29,29.7,6653700.0],["2022-06-17",29.57,30.24,29.56,29.84,8262600.0],["2022-06-21",30.27,30.54,29.74,29.84,5431000.0],["2022-06-22",29.39,30.635,29.39,30.37,3931100.0],["2022-06-23",30.48,31.36,30.395,31.28,3337800.0],["2022-06-24",31.3,31.83,31.14,31.6,7432900.0],["2022-06-27",31.75,32.03,31.23,31.99,3650400.0],["2022-06-28",32.0,32.16,31.185,31.62,4023600.0],["2022-06-29",31.59,31.75,31.355,31.5,2798100.0],["2022-06-30",31.15,31.63,30.64,31.1,4220200.0],["2022-07-01",31.03,31.62,30.88,31.61,4274600.0],["2022-07-05",31.26,31.645,30.57,31.5,2628500.0],["2022-07-06",31.44,31.745,31.21,31.45,5125000.0],["2022-07-07",31.34,31.91,31.24,31.57,3989100.0],["2022-07-08",31.42,31.6,31.04,31.41,2727200.0],["2022-07-11",31.18,31.525,30.985,31.19,2662200.0],["2022-07-12",30.93,31.25,28.92,29.36,8002300.0],["2022-07-13",28.88,29.33,28.61,28.72,4123000.0],["2022-07-14",28.25,28.36,27.51,28.17,9129800.0],["2022-07-15",28.18,28.95,27.935,28.73,4353900.0],["2022-07-18",29.0,29.15,27.98,28.1,5207700.0],["2022-07-19",28.51,29.27,28.25,29.21,8197800.0],["2022-07-20",29.24,29.55,28.965,29.32,4347500.0],["2022-07-21",29.75,31.45,29.75,31.37,8662900.0],["2022-07-22",31.57,31.57,30.555,30.97,4749600.0],["2022-07-25",30.96,31.17,30.655,30.83,3406500.0],["2022-07-26",30.82,31.42,30.65,31.31,4116700.0],["2022-07-27",31.35,31.9,31.03,31.76,4238000.0],["2022-07-28",31.93,32.765,31.64,32.33,8142800.0],["2022-07-29",28.61,29.3,27.5,29.02,19468200.0],["2022-08-01",28.78,29.875,28.78,29.49,11169600.0],["2022-08-02",29.26,29.73,29.2,29.25,3866200.0],["2022-08-03",29.45,29.715,28.635,28.67,8078400.0],["2022-08-04",28.72,28.77,28.34,28.55,6015600.0],["2022-08-05",28.19,28.73,28.13,28.55,4109500.0],["2022-08-08",28.59,28.88,28.325,28.34,4767900.0],["2022-08-09",28.46,28.51,27.67,27.86,5177500.0],["2022-08-10",28.25,28.645,27.92,28.5,7042800.0],["2022-08-11",28.53,29.13,28.35,28.53,8335700.0],["2022-08-12",28.49,28.69,28.13,28.56,3248600.0],["2022-08-15",28.59,28.86,28.46,28.81,2384100.0],["2022-08-16",28.6,28.71,28.0,28.18,4031600.0],["2022-08-17",27.82,27.93,26.875,27.0,8859900.0],["2022-08-18",27.05,27.3,26.87,27.1,5379100.0],["2022-08-19",27.06,27.15,26.5,26.55,5446800.0],["2022-08-22",26.4,26.43,26.095,26.16,5607100.0],["2022-08-23",25.97,26.1,25.53,26.04,6416000.0],["2022-08-24",26.0,26.22,25.88,26.01,5115300.0],["2022-08-25",26.15,26.64,25.95,26.56,7828400.0],["2022-08-26",26.43,26.485,25.54,25.55,5088700.0],["2022-08-29",25.38,25.55,25.115,25.22,4229100.0],["2022-08-30",25.43,25.43,24.96,24.98,7410800.0],["2022-08-31",25.18,25.33,24.68,24.91,7214700.0],["2022-09-01",24.66,24.98,24.415,24.93,5256000.0],["2022-09-02",25.23,25.37,24.47,24.5,3722100.0],["2022-09-06",24.6,24.77,24.315,24.46,4152400.0],["2022-09-07",24.42,25.19,24.42,25.17,5453800.0],["2022-09-08",24.98,25.88,24.98,25.87,5628200.0],["2022-09-09",25.84,26.07,25.62,25.83,8222800.0],["2022-09-12",25.82,26.265,25.82,26.04,7501300.0],["2022-09-13",25.25,25.26,23.675,23.73,15649300.0],["2022-09-14",23.5,23.815,23.33,23.46,13557500.0],["2022-09-15",23.26,23.81,23.03,23.18,7399000.0],["2022-09-16",22.89,22.98,22.33,22.48,11454900.0],["2022-09-19",22.21,22.43,21.785,22.25,6381500.0],["2022-09-20",21.95,22.1,21.57,21.77,4946600.0],["2022-09-21",21.85,22.04,21.275,21.28,4871800.0],["2022-09-22",21.15,21.29,20.78,20.95,6388600.0],["2022-09-23",20.73,20.87,20.345,20.6,4048900.0],["2022-09-26",20.49,20.875,20.325,20.48,7213000.0],["2022-09-27",20.74,20.74,19.865,20.01,5717700.0],["2022-09-28",20.1,20.63,20.08,20.33,9076700.0],["2022-09-29",20.04,20.31,19.81,20.2,10331600.0],["2022-09-30",20.24,20.25,19.59,19.6,6862500.0],["2022-10-03",19.83,20.395,19.54,20.21,10891200.0],["2022-10-04",20.53,20.93,20.46,20.79,6678200.0],["2022-10-05",20.8,21.51,20.67,21.29,9322900.0],["2022-10-06",21.14,21.39,20.91,21.09,7578400.0],["2022-10-07",20.82,20.87,19.92,20.12,6900600.0],["2022-10-10",20.16,20.16,19.695,19.86,7669000.0],["2022-10-11",19.79,20.11,19.525,19.87,7198400.0],["2022-10-12",19.94,20.02,19.39,19.42,6668100.0],["2022-10-13",18.93,20.05,18.82,19.85,5380700.0],["2022-10-14",20.07,20.28,19.55,19.58,4343500.0],["2022-10-17",19.86,20.38,19.76,20.26,4094800.0],["2022-10-18",20.78,21.11,20.52,20.61,7280200.0],["2022-10-19",20.18,20.265,19.86,20.14,6333400.0],["2022-10-20",20.0,20.26,19.48,19.68,6904400.0],["2022-10-21",19.74,19.905,19.39,19.63,7915400.0],["2022-10-24",19.81,19.99,19.47,19.94,4389700.0],["2022-10-25",19.97,20.63,19.85,20.53,8205700.0],["2022-10-26",20.56,21.155,20.4,20.76,5154300.0],["2022-10-27",20.73,20.99,20.455,20.54,7476700.0],["2022-10-28",20.17,20.17,17.91,19.22,18644700.0],["2022-10-31",19.14,20.21,19.14,20.17,9216500.0],["2022-11-01",20.32,20.478,19.83,19.98,5529600.0],["2022-11-02",20.03,20.1,19.28,19.28,5527100.0],["2022-11-03",19.05,19.59,18.715,19.35,7575100.0],["2022-11-04",19.66,20.06,19.215,20.06,9052600.0],["2022-11-07",20.18,20.18,19.515,19.7,8992100.0],["2022-11-08",19.86,20.49,19.685,20.07,6973800.0],["2022-11-09",19.96,20.13,19.61,19.62,4151600.0],["2022-11-10",20.22,21.355,20.22,21.33,5864200.0],["2022-11-11",21.51,21.93,21.28,21.62,6799800.0],["2022-11-14",21.49,21.54,21.02,21.03,6224300.0],["2022-11-15",21.42,21.58,20.95,21.18,5850000.0],["2022-11-16",20.92,21.06,20.415,20.53,5829900.0],["2022-11-17",20.13,20.25,19.72,20.21,6330400.0],["2022-11-18",21.13,21.15,20.415,20.88,7078900.0],["2022-11-21",20.73,20.87,20.57,20.72,3196000.0],["2022-11-22",20.7,21.1,20.63,21.07,4005300.0],["2022-11-23",21.1,21.815,20.92,21.53,11019100.0],["2022-11-25",21.5,21.78,21.38,21.44,2973000.0],["2022-11-28",21.23,21.55,20.995,21.1,3901800.0],["2022-11-29",21.03,21.45,21.03,21.31,5492000.0],["2022-11-30",21.48,22.35,21.33,22.28,11383000.0],["2022-12-01",22.44,23.0,22.29,22.8,8948200.0],["2022-12-02",22.54,22.885,22.04,22.74,4682200.0],["2022-12-05",22.45,22.6,21.82,22.35,3791100.0],["2022-12-06",22.2,22.5,21.55,21.61,4274100.0],["2022-12-07",21.52,22.08,21.52,21.81,6443700.0],["2022-12-08",21.81,22.05,21.68,21.82,4104800.0],["2022-12-09",21.66,21.98,21.485,21.51,3399200.0],["2022-12-12",21.39,21.615,21.255,21.4,4609800.0],["2022-12-13",22.25,22.42,21.54,22.0,6067100.0],["2022-12-14",21.65,21.77,21.07,21.17,6389100.0],["2022-12-15",20.85,21.36,20.71,21.34,6308200.0],["2022-12-16",21.28,21.34,20.56,20.7,7035600.0],["2022-12-19",20.55,20.625,20.3,20.3,3786500.0],["2022-12-20",20.15,20.55,20.001,20.39,3704800.0],["2022-12-21",20.58,20.85,20.515,20.68,3309200.0],["2022-12-22",20.37,20.6,20.035,20.5,2691100.0],["2022-12-23",20.44,20.595,20.23,20.54,2521800.0],["2022-12-27",20.5,20.595,20.21,20.47,2693500.0],["2022-12-28",20.49,20.79,20.205,20.23,2101300.0],["2022-12-29",20.43,21.1,20.27,21.04,2394100.0],["2022-12-30",20.86,21.14,20.65,21.09,5215300.0],["2023-01-03",21.37,21.69,21.005,21.17,5796700.0],["2023-01-04",21.42,21.63,21.205,21.39,13642500.0],["2023-01-05",21.18,21.2,20.64,20.64,5900100.0],["2023-01-06",20.8,20.88,19.69,20.07,11411300.0],["2023-01-09",20.28,21.44,20.225,20.66,11675500.0],["2023-01-10",20.76,21.77,20.67,21.47,5918200.0],["2023-01-11",21.61,22.395,21.52,22.18,5452600.0],["2023-01-12",22.25,22.385,21.77,22.13,3779500.0],["2023-01-13",21.9,22.178,21.81,22.1,3617000.0],["2023-01-17",21.99,22.59,21.965,22.26,4099300.0],["2023-01-18",22.3,22.75,22.195,22.23,4483400.0],["2023-01-19",22.0,22.93,21.986,22.65,5663900.0],["2023-01-20",22.69,23.09,22.52,23.02,5110900.0],["2023-01-23",23.13,23.76,23.13,23.65,6473000.0],["2023-01-24",23.2,23.565,22.955,23.04,6594000.0],["2023-01-25",22.85,23.35,22.63,23.23,7007800.0],["2023-01-26",23.39,23.86,23.29,23.82,7168600.0],["2023-01-27",23.74,24.135,23.565,24.1,6006400.0],["2023-01-30",23.9,24.06,23.5,23.52,4669700.0],["2023-01-31",23.51,23.91,23.39,23.9,4775400.0],["2023-02-01",24.09,24.655,23.95,24.43,6508100.0],["2023-02-02",25.07,25.214,24.72,24.88,7583400.0],["2023-02-03",23.9,24.835,22.82,23.05,16722900.0],["2023-02-06",22.99,23.65,22.48,23.42,7837600.0],["2023-02-07",23.19,23.82,23.09,23.81,10966700.0],["2023-02-08",23.76,24.45,23.52,24.4,9258900.0],["2023-02-09",24.75,25.15,23.985,24.11,12095400.0],["2023-02-10",23.89,24.08,23.73,23.98,7530400.0],["2023-02-13",23.95,24.38,23.92,24.13,5211100.0],["2023-02-14",24.07,24.72,23.94,24.28,5159300.0],["2023-02-15",24.13,24.905,24.13,24.84,7086000.0],["2023-02-16",24.48,24.69,24.265,24.37,5749200.0],["2023-02-17",24.25,24.61,24.06,24.54,5403900.0],["2023-02-21",24.14,24.31,23.965,24.18,6925300.0],["2023-02-22",24.37,24.37,23.98,24.15,6264300.0],["2023-02-23",24.12,24.72,23.99,24.59,6128700.0],["2023-02-24",24.31,24.64,24.195,24.62,8736900.0],["2023-02-27",24.83,25.2,24.31,24.32,14795800.0],["2023-02-28",24.32,24.86,24.3,24.37,10971300.0],["2023-03-01",24.2,24.685,24.055,24.56,5006600.0],["2023-03-02",24.33,24.92,24.23,24.77,5160600.0],["2023-03-03",24.99,25.25,24.88,25.1,5163200.0],["2023-03-06",25.1,25.228,24.43,24.54,4690600.0],["2023-03-07",24.49,24.69,23.705,23.79,6382800.0],["2023-03-08",23.65,23.665,22.44,22.67,13350500.0],["2023-03-09",22.62,22.93,22.34,22.46,8990200.0],["2023-03-10",22.52,22.53,21.185,21.26,10265900.0],["2023-03-13",21.09,21.758,20.44,21.45,11417600.0],["2023-03-14",21.78,21.94,20.9,21.05,7682700.0],["2023-03-15",20.74,20.74,20.16,20.52,10495100.0],["2023-03-16",20.47,21.21,20.135,21.14,7905800.0],["2023-03-17",21.1,21.19,20.69,20.75,5265800.0],["2023-03-20",20.75,21.08,20.68,20.99,3546700.0],["2023-03-21",21.18,21.815,21.18,21.6,6807200.0],["2023-03-22",21.55,21.78,21.06,21.1,4019200.0],["2023-03-23",21.23,21.41,20.87,21.02,4742000.0],["2023-03-24",20.79,21.07,20.48,20.89,5351900.0],["2023-03-27",21.12,21.38,20.985,21.1,7089700.0],["2023-03-28",20.91,21.195,20.83,20.99,3687200.0],["2023-03-29",21.27,21.33,20.855,21.01,3427100.0],["2023-03-30",21.37,21.52,21.16,21.26,3448000.0],["2023-03-31",21.25,21.54,21.01,21.14,10060700.0],["2023-04-03",21.0,21.07,20.52,20.76,6690100.0],["2023-04-04",20.85,20.97,20.62,20.77,4795900.0],["2023-04-05",20.72,20.975,20.62,20.82,4582600.0],["2023-04-06",20.87,20.91,20.6,20.7,2833900.0],["2023-04-10",20.6,21.065,20.555,21.06,3502800.0],["2023-04-11",21.18,21.745,21.07,21.54,4070100.0],["2023-04-12",21.81,21.97,21.24,21.29,3641200.0],["2023-04-13",20.73,21.605,20.71,21.49,9766500.0],["2023-04-14",21.26,21.4,20.53,20.69,7199600.0],["2023-04-17",20.8,21.275,20.64,21.19,4585100.0],["2023-04-18",21.23,21.26,20.37,20.44,15385800.0],["2023-04-19",20.3,20.89,20.2,20.67,10285800.0],["2023-04-20",20.32,20.32,19.73,19.87,7053700.0],["2023-04-21",20.01,20.2,19.75,20.15,5513700.0],["2023-04-24",20.14,20.28,19.95,20.15,4593900.0],["2023-04-25",19.83,19.87,18.87,18.87,6076800.0],["2023-04-26",18.68,19.02,18.61,18.72,8537800.0],["2023-04-27",18.65,18.76,18.25,18.74,8937600.0],["2023-04-28",18.86,20.15,18.71,19.48,13172500.0],["2023-05-01",19.27,20.35,19.27,20.23,10378400.0],["2023-05-02",20.14,20.17,19.53,19.73,6389400.0],["2023-05-03",20.18,20.635,19.92,20.2,5460000.0],["2023-05-04",20.27,20.48,20.11,20.23,5164600.0],["2023-05-05",20.47,20.5,19.8,20.05,3515700.0],["2023-05-08",20.11,20.21,19.735,20.09,4255000.0],["2023-05-09",19.87,20.535,19.83,20.37,6692600.0],["2023-05-10",20.63,20.82,20.38,20.58,6688000.0],["2023-05-11",20.35,20.47,19.99,20.39,4569700.0],["2023-05-12",20.42,20.54,20.12,20.24,5014300.0],["2023-05-15",20.16,20.38,20.02,20.37,3708300.0],["2023-05-16",20.1,20.2,19.82,19.98,5194400.0],["2023-05-17",20.06,20.34,19.755,20.28,5075200.0],["2023-05-18",20.3,20.905,20.27,20.85,4073000.0],["2023-05-19",20.94,21.085,20.72,20.95,5328300.0],["2023-05-22",20.98,21.04,20.7,20.83,5686900.0],["2023-05-23",20.92,21.085,20.8,20.88,4218900.0],["2023-05-24",20.64,20.67,20.155,20.41,4808000.0],["2023-05-25",20.37,20.56,20.24,20.38,4413700.0],["2023-05-26",20.57,20.885,20.435,20.65,3731300.0],["2023-05-30",20.71,21.095,20.58,20.58,3696500.0],["2023-05-31",20.33,20.5,19.82,19.94,19735200.0],["2023-06-01",20.02,20.025,19.22,19.9,6402400.0],["2023-06-02",20.15,20.335,19.745,20.02,5751200.0],["2023-06-05",20.05,20.325,19.625,20.24,4275200.0],["2023-06-06",20.09,20.21,19.62,19.78,7867100.0],["2023-06-07",19.94,20.32,19.86,20.32,5003300.0],["2023-06-08",20.27,20.36,19.55,19.83,4735100.0],["2023-06-09",19.94,19.95,19.58,19.63,6893600.0],["2023-06-12",19.66,20.53,19.58,20.19,6588100.0],["2023-06-13",20.14,20.355,19.93,20.03,4301800.0],["2023-06-14",20.18,20.25,19.495,19.56,8295900.0],["2023-06-15",19.48,20.0,19.4,19.9,9433200.0],["2023-06-16",20.08,20.17,19.8,19.95,8567200.0],["2023-06-20",18.96,19.83,18.78,19.65,7002400.0],["2023-06-21",19.89,20.14,19.64,19.71,6595500.0],["2023-06-22",19.73,20.275,19.6,20.08,5594500.0],["2023-06-23",19.9,20.0,19.6,19.67,14188300.0],["2023-06-26",19.55,19.965,19.365,19.75,2841400.0],["2023-06-27",19.82,19.82,19.205,19.57,2677400.0],["2023-06-28",19.6,19.63,19.225,19.51,2962500.0],["2023-06-29",19.46,20.26,19.35,20.18,4055600.0],["2023-06-30",20.41,20.575,20.29,20.54,4182300.0],["2023-07-03",20.53,20.63,20.33,20.33,1584400.0],["2023-07-05",20.21,20.47,20.05,20.37,3048800.0],["2023-07-06",20.09,20.52,20.0,20.35,3652300.0],["2023-07-07",20.23,20.98,20.23,20.73,4922400.0],["2023-07-10",20.57,20.87,20.46,20.68,3840200.0],["2023-07-11",20.71,21.07,20.55,20.63,3289600.0],["2023-07-12",20.93,20.995,20.57,20.82,3890900.0],["2023-07-13",20.85,21.13,20.79,20.9,6040200.0],["2023-07-14",20.99,20.99,20.46,20.9,4350000.0],["2023-07-17",20.85,20.93,20.52,20.63,3105900.0],["2023-07-18",20.74,21.07,20.49,21.01,3706700.0],["2023-07-19",21.24,21.92,21.23,21.83,6747400.0],["2023-07-20",21.83,21.92,21.4,21.55,3572400.0],["2023-07-21",21.58,23.27,21.23,23.0,15180500.0],["2023-07-24",22.98,23.405,22.82,22.84,7673000.0],["2023-07-25",21.88,23.45,21.75,22.75,7025200.0],["2023-07-26",22.73,23.35,22.56,23.33,8098700.0],["2023-07-27",23.28,23.68,22.74,22.83,7731800.0],["2023-07-28",21.01,21.48,20.25,21.28,23103400.0],["2023-07-31",20.98,21.74,20.47,20.57,11264000.0],["2023-08-01",20.57,20.95,20.09,20.89,8312200.0],["2023-08-02",20.85,21.19,20.57,21.02,5224700.0],["2023-08-03",20.78,20.825,20.41,20.6,4137200.0],["2023-08-04",20.68,21.07,20.52,20.7,6770900.0],["2023-08-07",20.75,21.005,20.51,20.76,4526100.0],["2023-08-08",20.69,20.7,20.41,20.64,4896800.0],["2023-08-09",20.64,21.02,20.52,20.79,3869800.0],["2023-08-10",20.83,20.98,20.51,20.55,2919800.0],["2023-08-11",20.59,20.86,20.44,20.74,2661700.0],["2023-08-14",20.61,21.175,20.56,21.12,3365800.0],["2023-08-15",20.96,21.21,20.9,21.07,4059200.0],["2023-08-16",20.87,21.08,20.79,20.79,3717200.0],["2023-08-17",20.84,21.21,20.79,21.17,4342000.0],["2023-08-18",20.99,21.545,20.96,21.43,7248700.0],["2023-08-21",21.4,22.05,21.4,21.97,4168300.0],["2023-08-22",21.98,22.12,21.87,21.95,4724000.0],["2023-08-23",22.07,22.115,21.71,21.73,6096100.0],["2023-08-24",21.73,21.995,21.61,21.82,3449100.0],["2023-08-25",21.9,22.0,21.35,21.77,4823100.0],["2023-08-28",21.77,22.24,21.76,21.98,2569400.0],["2023-08-29",21.91,22.18,21.89,22.08,3850200.0],["2023-08-30",22.19,22.25,21.91,22.09,3298400.0],["2023-08-31",22.11,22.155,21.6,21.65,6166300.0],["2023-09-01",21.92,22.105,21.69,21.7,5251400.0],["2023-09-05",21.73,21.73,21.05,21.05,4323000.0],["2023-09-06",21.03,21.06,20.63,20.77,5701000.0],["2023-09-07",20.68,20.8,20.52,20.7,5108700.0],["2023-09-08",20.55,20.655,19.94,20.23,8818300.0],["2023-09-11",20.28,20.48,20.12,20.41,4632000.0],["2023-09-12",20.34,21.58,20.33,21.27,15777500.0],["2023-09-13",21.21,21.92,21.125,21.35,6528400.0],["2023-09-14",21.52,21.865,21.335,21.72,4743200.0],["2023-09-15",21.82,22.4,21.74,21.87,7038400.0],["2023-09-18",21.69,21.74,21.28,21.42,5254700.0],["2023-09-19",21.42,21.71,21.31,21.58,3884000.0],["2023-09-20",21.67,22.11,21.565,22.04,4963900.0],["2023-09-21",21.9,21.965,21.45,21.57,4379200.0],["2023-09-22",21.59,21.655,21.075,21.11,6166200.0],["2023-09-25",20.96,21.06,20.77,21.02,5495900.0],["2023-09-26",20.9,21.09,20.875,20.95,6127400.0],["2023-09-27",21.03,21.07,20.64,20.77,5416400.0],["2023-09-28",20.66,20.9,20.64,20.79,4156400.0],["2023-09-29",21.1,21.425,21.0,21.08,4124600.0],["2023-10-02",20.95,21.04,20.655,20.85,8591600.0],["2023-10-03",20.72,20.76,20.46,20.54,7831100.0],["2023-10-04",20.66,20.66,20.325,20.56,4918100.0],["2023-10-05",20.59,20.695,20.35,20.56,7308500.0],["2023-10-06",20.5,20.75,20.38,20.64,7015900.0],["2023-10-09",20.56,20.83,20.48,20.78,3735700.0],["2023-10-10",20.77,20.93,20.69,20.76,4536400.0],["2023-10-11",20.8,20.95,20.65,20.95,4818300.0],["2023-10-12",21.2,22.29,20.45,21.02,22146600.0],["2023-10-13",20.97,21.295,20.83,20.99,5992400.0],["2023-10-16",21.11,21.67,20.915,21.57,5063300.0],["2023-10-17",21.34,21.82,21.315,21.55,9458400.0],["2023-10-18",21.4,21.4,20.69,20.8,9149100.0],["2023-10-19",21.25,21.3,20.77,20.83,11498700.0],["2023-10-20",20.75,20.88,20.415,20.54,11138600.0],["2023-10-23",20.36,20.79,20.26,20.56,6238300.0],["2023-10-24",20.36,20.49,20.07,20.18,6646000.0],["2023-10-25",19.78,19.78,18.855,19.35,24939800.0],["2023-10-26",19.37,19.66,19.22,19.52,15949100.0],["2023-10-27",20.56,20.62,17.6,17.83,25750600.0],["2023-10-30",17.93,18.06,16.63,17.15,21572000.0],["2023-10-31",17.2,17.89,17.17,17.43,14645000.0],["2023-11-01",17.37,17.52,17.06,17.41,13196300.0],["2023-11-02",17.59,18.36,17.46,18.2,8149500.0],["2023-11-03",18.5,18.77,18.305,18.37,8100700.0],["2023-11-06",18.32,18.44,18.02,18.27,5962700.0],["2023-11-07",18.26,18.45,18.155,18.39,7033500.0],["2023-11-08",18.39,18.54,18.23,18.32,5889000.0],["2023-11-09",18.39,18.535,18.26,18.39,8270000.0],["2023-11-10",18.39,18.665,18.08,18.56,6025700.0],["2023-11-13",18.54,18.72,18.41,18.61,7217500.0],["2023-11-14",18.98,19.265,18.82,18.84,5814000.0],["2023-11-15",18.89,19.57,18.87,19.29,6107600.0],["2023-11-16",19.32,19.55,19.115,19.29,4689300.0],["2023-11-17",19.43,19.48,19.14,19.34,4526000.0],["2023-11-20",19.34,19.7,19.23,19.44,4959200.0],["2023-11-21",19.65,20.23,19.49,19.8,7076500.0],["2023-11-22",19.82,20.22,19.78,20.09,4923900.0],["2023-11-24",19.98,20.37,19.98,20.32,1872400.0],["2023-11-27",20.24,20.45,19.92,20.05,5589000.0],["2023-11-28",19.96,20.74,19.86,20.44,12004100.0],["2023-11-29",20.56,21.155,20.56,20.86,7907200.0],["2023-11-30",20.84,21.205,20.75,21.18,8135800.0],["2023-12-01",21.07,21.44,20.84,21.38,7229000.0],["2023-12-04",21.24,21.55,20.91,21.44,8306500.0],["2023-12-05",21.31,21.36,20.555,20.71,6219600.0],["2023-12-06",20.8,21.12,20.7,20.85,4374700.0],["2023-12-07",20.82,21.08,20.69,20.89,5796700.0],["2023-12-08",21.25,22.58,20.62,20.98,15305200.0],["2023-12-11",21.43,21.535,20.99,21.17,5834800.0],["2023-12-12",21.065,21.54,20.8,21.26,7109200.0],["2023-12-13",21.11,22.03,21.04,21.99,9130100.0],["2023-12-14",22.38,22.76,22.205,22.42,8776500.0],["2023-12-15",22.3,23.17,22.114,23.01,14935300.0],["2023-12-18",23.1,23.18,22.435,22.56,6836000.0],["2023-12-19",22.7,23.16,22.55,23.08,3856800.0],["2023-12-20",23.14,23.365,22.71,22.72,5043600.0],["2023-12-21",22.89,23.005,22.75,22.89,3652800.0],["2023-12-22",23.04,23.285,22.79,22.94,6046500.0],["2023-12-26",22.94,23.18,22.86,23.08,2018900.0],["2023-12-27",23.05,23.295,22.94,23.02,3357200.0],["2023-12-28",22.94,23.26,22.94,23.08,2615700.0],["2023-12-29",23.03,23.205,22.83,22.83,3220900.0],["2024-01-02",22.68,23.28,22.466,22.75,5794300.0],["2024-01-03",22.67,22.7,21.99,22.0,8093400.0],["2024-01-04",22.08,22.43,21.87,21.88,7201900.0],["2024-01-05",21.74,22.01,21.51,21.79,6860100.0],["2024-01-08",21.8,22.125,21.44,21.66,7767300.0],["2024-01-09",21.59,22.975,21.53,22.06,9472000.0],["2024-01-10",22.0,22.51,21.75,22.48,6728800.0],["2024-01-11",22.41,22.54,22.17,22.4,5485900.0],["2024-01-12",22.42,22.76,21.99,22.01,4765800.0],["2024-01-16",21.86,21.975,21.545,21.84,7147500.0],["2024-01-17",21.61,21.78,21.245,21.37,5553400.0],["2024-01-18",21.38,21.82,21.285,21.58,6787500.0],["2024-01-19",21.56,21.76,21.26,21.58,5628000.0],["2024-01-22",21.56,22.05,21.54,21.99,11873800.0],["2024-01-23",22.23,22.36,21.83,22.1,7468200.0],["2024-01-24",22.06,22.31,21.96,22.07,6068700.0],["2024-01-25",22.06,22.185,21.65,21.94,4835400.0],["2024-01-26",23.3,23.61,22.615,22.66,12933800.0],["2024-01-29",22.59,23.12,22.5,23.06,6246700.0],["2024-01-30",23.12,23.7,23.09,23.42,10843300.0],["2024-01-31",23.35,23.44,22.87,22.99,7891600.0],["2024-02-01",23.25,23.6,22.82,23.56,6347700.0],["2024-02-02",23.42,23.63,23.07,23.42,4894400.0],["2024-02-05",23.3,23.76,23.265,23.73,4899900.0],["2024-02-06",23.64,23.85,23.42,23.65,6445200.0],["2024-02-07",23.84,23.99,23.54,23.68,4079000.0],["2024-02-08",23.59,23.685,23.145,23.3,4533300.0],["2024-02-09",23.28,23.53,23.1,23.21,4796400.0],["2024-02-12",23.31,23.31,22.32,22.56,8488800.0],["2024-02-13",22.28,22.38,21.685,22.14,11526600.0],["2024-02-14",23.45,24.99,23.14,24.4,19549800.0],["2024-02-15",24.41,24.755,24.04,24.05,9264300.0],["2024-02-16",23.99,24.45,23.695,23.76,10893100.0],["2024-02-20",23.55,24.09,23.52,24.05,7367500.0],["2024-02-21",23.89,24.48,23.81,24.41,8079700.0],["2024-02-22",24.55,24.73,24.24,24.59,5377000.0],["2024-02-23",24.69,24.75,24.18,24.35,4585400.0],["2024-02-26",24.295,24.565,24.263,24.46,3663800.0],["2024-02-27",24.53,24.66,24.34,24.41,3293800.0],["2024-02-28",24.43,24.861,24.16,24.6,4877100.0],["2024-02-29",24.63,24.845,24.45,24.64,6393100.0],["2024-03-01",24.55,25.125,24.32,25.0,5053000.0],["2024-03-04",25.05,25.14,24.895,25.03,4551700.0],["2024-03-05",25.05,25.23,24.96,25.0,4304200.0],["2024-03-06",25.04,25.7,24.96,25.35,5996100.0],["2024-03-07",25.39,25.73,25.18,25.61,3873000.0],["2024-03-08",25.63,25.85,25.55,25.64,2877900.0],["2024-03-11",25.57,25.785,25.19,25.27,2885300.0],["2024-03-12",25.28,25.56,25.173,25.56,3340500.0],["2024-03-13",25.48,25.62,25.32,25.39,2960100.0],["2024-03-14",25.37,25.45,25.08,25.28,2309800.0],["2024-03-15",25.16,25.47,24.99,25.08,4531600.0],["2024-03-18",25.09,25.565,25.045,25.47,3753900.0],["2024-03-19",25.49,25.64,25.255,25.46,2862000.0],["2024-03-20",25.5,25.85,25.36,25.78,5167200.0],["2024-03-21",25.76,26.02,25.72,25.93,2160000.0],["2024-03-22",25.98,26.11,25.77,26.07,2750100.0],["2024-03-25",26.07,26.16,24.895,25.04,6739300.0],["2024-03-26",25.16,25.65,25.115,25.38,4047900.0],["2024-03-27",25.49,25.62,25.121,25.58,4851100.0],["2024-03-28",25.68,25.85,25.52,25.57,4053500.0],["2024-04-01",25.49,25.57,25.23,25.24,3771000.0],["2024-04-02",24.96,25.1,24.79,24.98,4166700.0],["2024-04-03",24.93,25.405,24.915,25.29,7343800.0],["2024-04-04",25.41,25.705,25.06,25.1,4068800.0],["2024-04-05",25.37,25.97,25.28,25.87,5006000.0],["2024-04-08",25.75,25.99,25.635,25.67,2941700.0],["2024-04-09",25.98,26.11,25.695,25.86,3166100.0],["2024-04-10",25.42,25.695,25.21,25.56,2980100.0],["2024-04-11",25.74,26.03,25.41,25.55,3657500.0],["2024-04-12",25.35,25.495,24.9,24.96,2534100.0],["2024-04-15",25.31,25.315,24.575,24.71,2400000.0],["2024-04-16",24.7,24.79,24.405,24.6,2586200.0],["2024-04-17",24.68,24.68,24.05,24.38,5696300.0],["2024-04-18",24.18,24.7,24.08,24.3,4196000.0],["2024-04-19",24.24,24.35,24.08,24.1,4712600.0],["2024-04-22",24.22,24.59,24.045,24.41,5532700.0],["2024-04-23",25.24,25.86,25.23,25.65,5609600.0],["2024-04-24",25.61,25.985,25.39,25.46,6282400.0],["2024-04-25",25.5,25.5,24.98,25.15,6252900.0],["2024-04-26",23.91,24.44,23.4,23.94,14185200.0],["2024-04-29",23.84,24.53,23.81,24.08,8537800.0],["2024-04-30",24.16,24.41,23.88,24.23,4669600.0],["2024-05-01",24.24,24.7,23.84,24.42,4481800.0],["2024-05-02",24.45,24.46,23.93,24.32,4082000.0],["2024-05-03",24.58,24.85,24.53,24.72,3436400.0],["2024-05-06",24.75,24.925,24.65,24.87,4504700.0],["2024-05-07",24.86,24.99,24.71,24.85,3842900.0],["2024-05-08",24.87,24.89,24.17,24.28,6195000.0],["2024-05-09",24.28,24.79,24.24,24.77,2904600.0],["2024-05-10",24.84,25.025,24.705,24.79,4917300.0],["2024-05-13",24.71,24.83,24.25,24.29,5716800.0],["2024-05-14",24.43,25.165,24.32,25.11,2917000.0],["2024-05-15",25.37,25.48,24.68,25.21,4525300.0],["2024-05-16",25.02,25.12,24.87,24.98,4401500.0],["2024-05-17",24.96,25.03,24.71,24.99,3326700.0],["2024-05-20",25.0,25.07,24.83,24.93,2710800.0],["2024-05-21",24.88,24.95,24.77,24.9,3091700.0],["2024-05-22",24.92,25.02,24.735,24.78,3657600.0],["2024-05-23",24.77,24.77,24.095,24.18,6599800.0],["2024-05-24",24.19,24.32,24.055,24.14,3246800.0],["2024-05-28",24.12,24.175,23.68,23.71,4143600.0],["2024-05-29",23.47,23.615,23.37,23.57,4422100.0],["2024-05-30",23.14,23.699,22.88,23.6,8280700.0],["2024-05-31",23.8,24.13,23.63,24.08,9510800.0],["2024-06-03",24.12,24.295,23.97,24.26,4693700.0],["2024-06-04",24.26,24.445,24.14,24.18,6643400.0],["2024-06-05",24.26,24.615,24.15,24.24,3598200.0],["2024-06-06",24.15,24.4,23.99,24.07,4092100.0],["2024-06-07",24.01,24.04,23.76,24.01,4654700.0],["2024-06-10",23.78,23.98,23.3,23.47,5583100.0],["2024-06-11",23.41,23.46,22.19,22.35,13477400.0],["2024-06-12",22.66,22.79,21.785,22.14,14515300.0],["2024-06-13",22.11,22.23,21.7,22.02,8733100.0],["2024-06-14",21.88,22.0,21.44,21.68,5868800.0],["2024-06-17",21.56,21.75,21.465,21.6,6056300.0],["2024-06-18",21.68,21.83,21.465,21.59,7134500.0],["2024-06-20",21.43,21.569,21.19,21.55,6650000.0],["2024-06-21",21.71,22.53,21.39,22.12,11609900.0],["2024-06-24",22.13,22.74,22.13,22.5,6212000.0],["2024-06-25",22.41,22.55,22.02,22.07,4991300.0],["2024-06-26",22.03,22.08,21.78,21.95,6341600.0],["2024-06-27",21.83,21.905,21.3,21.42,7087000.0],["2024-06-28",21.46,21.47,20.98,21.2,9536600.0],["2024-07-01",21.28,21.34,20.625,20.77,5993100.0],["2024-07-02",20.62,20.705,20.49,20.58,5348900.0],["2024-07-03",20.58,21.08,20.56,21.01,5206900.0],["2024-07-05",20.97,21.11,20.75,21.03,5272900.0],["2024-07-08",21.17,21.21,20.715,20.94,3895900.0],["2024-07-09",21.04,21.055,20.705,20.88,2636100.0],["2024-07-10",20.51,20.94,20.51,20.9,4755300.0],["2024-07-11",20.97,21.505,20.9,21.29,4915500.0],["2024-07-12",21.31,21.31,20.6,20.8,8037600.0],["2024-07-15",20.88,21.005,20.69,20.82,5229100.0],["2024-07-16",21.13,21.54,20.92,21.53,4402600.0],["2024-07-17",21.45,21.66,21.175,21.42,8187600.0],["2024-07-18",21.38,21.515,20.495,20.74,11775200.0],["2024-07-19",20.58,20.97,20.52,20.85,5883100.0],["2024-07-22",21.06,21.215,20.825,21.09,6076000.0],["2024-07-23",22.0,22.21,21.12,21.17,12643100.0],["2024-07-24",22.57,22.71,22.03,22.37,27336400.0],["2024-07-25",22.1,23.07,22.06,22.82,117919700.0],["2024-07-26",24.11,25.87,24.0,25.6,21724900.0],["2024-07-29",25.54,26.44,25.21,26.25,12811100.0],["2024-07-30",26.42,27.66,26.375,27.65,11482400.0],["2024-07-31",27.75,28.0,26.675,26.75,14349600.0],["2024-08-01",26.99,27.1,25.94,26.5,11767000.0],["2024-08-02",26.03,26.05,25.09,25.6,11282000.0],["2024-08-05",24.94,25.41,24.75,24.95,10857400.0],["2024-08-06",25.1,25.6,24.87,25.15,6758800.0],["2024-08-07",25.27,25.479,24.19,24.3,6385300.0],["2024-08-08",24.35,25.0,24.35,24.98,4463000.0],["2024-08-09",24.98,25.05,24.58,24.98,3614700.0],["2024-08-12",24.85,25.035,24.55,24.64,2675100.0],["2024-08-13",24.72,25.265,24.6,25.24,3929700.0],["2024-08-14",25.33,25.33,24.97,25.07,3406700.0],["2024-08-15",25.38,25.59,25.18,25.53,2656200.0],["2024-08-16",25.41,25.62,25.18,25.29,3320900.0],["2024-08-19",25.35,25.61,25.18,25.41,2355000.0],["2024-08-20",25.44,25.67,25.3,25.58,2653100.0],["2024-08-21",25.66,25.66,25.27,25.43,3398000.0],["2024-08-22",25.48,25.72,24.98,25.02,3281600.0],["2024-08-23",25.23,25.71,25.09,25.66,2931200.0],["2024-08-26",25.67,25.96,25.325,25.38,3951900.0],["2024-08-27",25.35,25.62,25.23,25.61,2343200.0],["2024-08-28",25.6,26.12,25.41,25.56,4373400.0],["2024-08-29",25.76,26.015,25.45,25.79,3571200.0],["2024-08-30",25.82,26.03,25.54,25.84,3853200.0],["2024-09-03",25.63,25.945,25.045,25.12,3706500.0],["2024-09-04",24.97,25.215,24.735,25.06,2809100.0],["2024-09-05",25.06,25.72,24.79,25.64,5755400.0],["2024-09-06",25.69,26.2,25.06,25.54,5127900.0],["2024-09-09",25.22,26.05,25.115,25.8,4983400.0],["2024-09-10",25.97,26.595,25.7,26.47,6462900.0],["2024-09-11",26.29,27.005,26.14,26.91,4836600.0],["2024-09-12",26.88,27.07,26.2,26.48,4278100.0],["2024-09-13",26.67,27.08,26.56,26.88,3071400.0],["2024-09-16",27.0,27.295,26.875,27.2,4405400.0],["2024-09-17",27.36,27.44,26.685,26.87,4901700.0],["2024-09-18",26.98,27.515,26.62,27.06,5467700.0],["2024-09-19",27.53,27.83,27.41,27.7,4240000.0],["2024-09-20",27.5,27.51,26.795,26.99,10086900.0],["2024-09-23",27.09,27.09,26.54,26.58,4143900.0],["2024-09-24",26.55,26.79,26.41,26.55,4026300.0],["2024-09-25",26.56,26.6,25.48,25.67,5152100.0],["2024-09-26",26.1,26.25,25.83,26.06,7073700.0],["2024-09-27",26.19,26.59,25.82,25.83,6118300.0],["2024-09-30",25.88,26.08,25.39,25.87,4921200.0],["2024-10-01",25.92,25.95,25.2,25.42,4404200.0],["2024-10-02",25.17,25.86,25.03,25.54,2838500.0],["2024-10-03",25.34,25.46,25.0,25.13,2986300.0],["2024-10-04",25.3,25.45,25.17,25.31,3523100.0],["2024-10-07",25.14,25.165,24.81,24.99,2437400.0],["2024-10-08",24.64,25.05,24.64,24.8,4194800.0],["2024-10-09",24.71,24.965,24.59,24.77,4260500.0],["2024-10-10",24.63,24.68,24.395,24.47,8559000.0],["2024-10-11",24.6,24.945,24.33,24.75,4968600.0],["2024-10-14",24.7,25.21,24.47,25.06,5435700.0],["2024-10-15",24.91,25.47,24.855,24.88,5950200.0],["2024-10-16",24.77,25.06,24.54,24.79,6116400.0],["2024-10-17",25.77,26.14,24.495,24.77,5583500.0],["2024-10-18",24.6,24.845,24.43,24.73,4381200.0],["2024-10-21",24.67,24.86,24.31,24.49,4988800.0],["2024-10-22",24.18,24.22,23.72,23.9,6394300.0],["2024-10-23",23.82,23.93,23.465,23.72,5485400.0],["2024-10-24",23.85,23.88,23.27,23.27,8596700.0],["2024-10-25",22.65,22.9,22.14,22.43,10187200.0],["2024-10-28",22.77,23.03,22.435,22.64,4587800.0],["2024-10-29",22.51,22.67,22.38,22.52,4194900.0],["2024-10-30",22.29,22.535,22.255,22.46,9314200.0],["2024-10-31",22.32,22.615,22.32,22.37,5990700.0],["2024-11-01",22.54,22.89,22.03,22.31,6445700.0],["2024-11-04",22.34,22.705,22.25,22.55,5822500.0],["2024-11-05",22.37,22.885,22.32,22.77,4487600.0],["2024-11-06",23.3,23.705,22.55,22.97,5442200.0],["2024-11-07",23.06,23.145,22.83,22.99,4366100.0],["2024-11-08",22.92,22.985,22.59,22.59,5427600.0],["2024-11-11",22.66,22.68,22.18,22.3,12610800.0],["2024-11-12",22.23,22.31,21.79,21.79,6806500.0],["2024-11-13",21.85,21.99,21.56,21.58,7040000.0],["2024-11-14",21.56,21.62,20.98,21.15,7559200.0],["2024-11-15",21.15,21.15,20.5,20.74,9879000.0],["2024-11-18",20.72,20.81,20.025,20.18,9922800.0],["2024-11-19",20.05,20.17,19.71,19.72,9125500.0],["2024-11-20",19.75,20.18,19.59,20.14,8023600.0],["2024-11-21",20.03,20.465,19.91,20.36,6278400.0],["2024-11-22",20.25,20.85,20.25,20.78,7512100.0],["2024-11-25",20.94,21.43,20.83,21.1,8712000.0],["2024-11-26",21.0,21.145,20.67,21.01,6181300.0],["2024-11-27",21.17,21.38,21.0,21.04,5572400.0],["2024-11-29",21.04,21.265,20.892,21.06,3337500.0],["2024-12-02",20.94,21.18,20.87,21.1,4670500.0],["2024-12-03",20.95,21.25,20.81,21.09,4105400.0],["2024-12-04",21.09,21.44,20.84,21.19,7705500.0],["2024-12-05",21.14,21.225,20.74,20.84,8814900.0],["2024-12-06",21.0,21.39,20.87,21.39,5380000.0],["2024-12-09",21.43,22.3,21.41,22.09,6550200.0],["2024-12-10",22.3,22.86,22.14,22.44,9205300.0],["2024-12-11",22.47,22.79,22.39,22.66,5812900.0],["2024-12-12",22.52,22.78,22.46,22.53,4309200.0],["2024-12-13",22.35,22.41,21.87,22.33,3578900.0],["2024-12-16",22.13,22.49,22.12,22.29,4818400.0],["2024-12-17",22.11,22.535,21.795,21.98,5870200.0],["2024-12-18",21.98,22.12,21.1,21.11,4211700.0],["2024-12-19",21.06,21.14,20.7,21.02,3700000.0],["2024-12-20",21.01,21.47,20.95,21.21,11025900.0],["2024-12-23",21.14,21.305,21.01,21.26,3234300.0],["2024-12-24",21.29,21.47,21.14,21.36,1082700.0],["2024-12-26",21.26,21.54,21.16,21.48,2061100.0],["2024-12-27",21.34,21.67,21.265,21.41,2009400.0],["2024-12-30",21.18,21.29,20.854,21.08,2140800.0],["2024-12-31",21.21,21.315,20.99,21.07,2308300.0],["2025-01-02",21.14,21.405,21.03,21.2,2655200.0],["2025-01-03",21.24,21.83,21.17,21.76,2485300.0],["2025-01-06",21.72,22.3,21.71,21.92,4415300.0],["2025-01-07",21.92,22.305,21.75,21.99,3452600.0],["2025-01-08",21.85,22.18,21.6,22.13,2970100.0],["2025-01-10",21.8,22.105,21.55,21.66,3177000.0],["2025-01-13",21.61,22.515,21.56,22.02,8203200.0],["2025-01-14",21.96,22.2,21.675,21.72,4673300.0],["2025-01-15",22.03,22.44,21.31,21.76,7224600.0],["2025-01-16",21.72,22.62,21.61,22.57,4121800.0],["2025-01-17",22.21,22.46,21.7,22.11,6042700.0],["2025-01-21",22.23,22.535,21.72,21.77,8766600.0],["2025-01-22",21.75,22.325,21.66,22.1,7838700.0],["2025-01-23",22.07,22.16,21.635,21.87,5208700.0],["2025-01-24",21.96,22.13,21.76,22.06,3198300.0],["2025-01-27",22.13,22.51,22.13,22.48,3381500.0],["2025-01-28",23.1,23.32,22.4,22.43,4171900.0],["2025-01-29",22.11,22.27,21.4,21.49,5306700.0],["2025-01-30",21.87,22.73,21.77,22.22,3606400.0],["2025-01-31",22.09,22.43,22.07,22.28,4143200.0],["2025-02-03",21.94,22.23,21.73,21.87,6875500.0],["2025-02-04",21.57,22.16,21.55,22.01,4083500.0],["2025-02-05",22.32,22.4,21.94,21.99,4093600.0],["2025-02-06",22.02,22.02,21.31,21.7,6132400.0],["2025-02-07",22.0,22.44,19.085,19.16,14258600.0],["2025-02-10",19.5,19.525,18.49,19.01,10213400.0],["2025-02-11",18.65,18.82,18.19,18.39,6740300.0],["2025-02-12",18.09,18.27,17.995,18.05,4400200.0],["2025-02-13",18.12,18.178,17.9,18.1,6265800.0],["2025-02-14",18.18,18.36,17.83,17.87,3914200.0],["2025-02-18",17.89,17.92,17.19,17.35,10908400.0],["2025-02-19",17.3,17.74,17.14,17.68,7219200.0],["2025-02-20",17.68,17.91,17.47,17.49,4307100.0],["2025-02-21",17.4,17.64,17.22,17.3,6547900.0],["2025-02-24",17.289,17.76,17.22,17.47,6104500.0],["2025-02-25",17.46,17.625,17.165,17.56,8577400.0],["2025-02-26",17.53,17.655,17.15,17.22,4961200.0],["2025-02-27",17.03,17.16,16.46,16.49,6914100.0],["2025-02-28",16.57,16.73,16.41,16.7,6975700.0],["2025-03-03",16.8,16.81,15.77,15.87,8329000.0],["2025-03-04",15.7,15.745,15.37,15.5,9082300.0],["2025-03-05",15.49,15.795,15.44,15.75,7605800.0],["2025-03-06",15.61,16.27,15.52,16.17,7923500.0],["2025-03-07",16.12,17.74,16.02,17.5,21403000.0],["2025-03-10",17.39,18.02,17.12,17.28,13714900.0],["2025-03-11",17.29,17.29,16.52,16.93,9468400.0],["2025-03-12",16.93,17.08,15.69,15.79,10886100.0],["2025-03-13",15.84,16.365,15.68,15.82,7961500.0],["2025-03-14",15.95,16.35,15.88,16.3,5096700.0],["2025-03-17",16.3,16.64,16.255,16.51,5267600.0],["2025-03-18",16.5,17.1,16.36,17.01,8332000.0],["2025-03-19",16.98,17.11,16.55,16.67,5614700.0],["2025-03-20",16.63,16.71,16.27,16.28,8224900.0],["2025-03-21",16.15,16.63,16.09,16.54,11571800.0],["2025-03-24",16.59,16.785,16.28,16.49,5819900.0],["2025-03-25",16.53,16.54,16.165,16.35,7242000.0],["2025-03-26",16.29,16.44,16.11,16.28,3864200.0],["2025-03-27",16.1,16.345,15.92,16.17,3794000.0],["2025-03-28",16.15,16.225,16.0,16.18,4997600.0],["2025-03-31",16.0,16.35,15.805,16.21,5679100.0],["2025-04-01",16.18,16.29,15.685,15.8,7473100.0],["2025-04-02",15.61,16.29,15.56,16.29,8016600.0],["2025-04-03",16.03,16.03,15.43,15.67,17685200.0],["2025-04-04",15.47,15.57,14.93,15.13,24521600.0],["2025-04-07",14.78,15.96,14.67,15.23,12004200.0],["2025-04-08",15.53,15.67,14.145,14.28,13043800.0],["2025-04-09",14.05,15.99,13.803,15.89,15171300.0],["2025-04-10",15.42,15.455,14.55,14.7,13525700.0],["2025-04-11",14.9,15.23,14.5,15.22,18932600.0],["2025-04-14",15.62,15.68,15.18,15.56,6689600.0],["2025-04-15",15.44,15.58,15.115,15.4,9394300.0],["2025-04-16",15.44,15.72,15.07,15.25,8282700.0],["2025-04-17",15.17,15.24,14.9,15.1,9421000.0],["2025-04-21",14.94,15.115,14.74,14.96,7559000.0],["2025-04-22",15.23,15.425,15.12,15.28,8477900.0],["2025-04-23",15.74,16.17,15.425,15.47,7100900.0],["2025-04-24",15.52,15.63,14.98,15.5,13782100.0],["2025-04-25",13.56,13.56,12.195,12.93,43602500.0],["2025-04-28",12.92,13.25,12.215,12.49,26082000.0],["2025-04-29",12.41,12.83,12.25,12.69,24407900.0],["2025-04-30",12.73,13.03,12.6,12.99,15662000.0],["2025-05-01",12.81,13.125,12.6,12.96,13765800.0],["2025-05-02",13.2,13.36,12.725,12.87,8789300.0],["2025-05-05",12.82,12.88,12.57,12.63,9372100.0],["2025-05-06",12.55,12.6,11.965,11.98,10771100.0],["2025-05-07",12.1,12.155,11.82,11.94,21784400.0],["2025-05-08",11.95,12.36,11.87,12.28,19206600.0],["2025-05-09",12.3,12.39,12.02,12.02,10443600.0],["2025-05-12",12.5,13.005,12.42,13.0,13344000.0],["2025-05-13",12.8,13.49,12.74,13.3,19898500.0],["2025-05-14",13.34,13.42,12.82,12.85,11787500.0],["2025-05-15",12.73,12.98,12.5,12.84,9518900.0],["2025-05-16",12.86,13.42,12.59,13.41,22017600.0],["2025-05-19",13.14,13.41,13.14,13.36,10614600.0],["2025-05-20",13.3,13.64,13.3,13.47,11197300.0],["2025-05-21",13.3,13.36,12.545,12.55,8464800.0],["2025-05-22",12.55,12.94,12.49,12.86,11454000.0],["2025-05-23",12.63,12.83,12.47,12.69,6740400.0],["2025-05-27",12.87,13.26,12.87,13.15,13271500.0],["2025-05-28",13.1,13.215,12.965,13.03,5748200.0],["2025-05-29",13.16,13.26,12.995,13.04,7599600.0],["2025-05-30",12.93,13.145,12.58,12.91,11443300.0],["2025-06-02",12.73,12.97,12.6,12.96,11182100.0],["2025-06-03",13.06,13.27,12.67,13.15,22966900.0],["2025-06-04",13.23,13.665,13.17,13.31,12791600.0],["2025-06-05",13.33,13.33,12.94,12.95,9303900.0],["2025-06-06",13.16,13.39,12.97,13.07,14880600.0],["2025-06-09",13.31,13.625,13.13,13.45,9244600.0],["2025-06-10",13.59,13.92,13.49,13.69,12294500.0],["2025-06-11",13.69,13.9,13.47,13.52,8571600.0],["2025-06-12",13.43,13.745,13.4,13.54,6095500.0],["2025-06-13",13.24,13.52,12.97,13.07,7428800.0],["2025-06-16",13.3,13.45,13.005,13.43,9677600.0],["2025-06-17",13.28,13.5,13.12,13.15,14524000.0],["2025-06-18",13.15,13.355,12.99,13.29,13540000.0],["2025-06-20",13.37,13.67,13.29,13.57,26592200.0],["2025-06-23",13.4,13.62,13.19,13.43,9862800.0],["2025-06-24",13.55,13.65,13.34,13.46,10317100.0],["2025-06-25",13.46,13.735,13.05,13.58,11821800.0],["2025-06-26",13.76,14.06,13.565,13.74,10319600.0],["2025-06-27",13.78,13.9,13.492,13.53,12831300.0],["2025-06-30",13.61,13.7,13.345,13.46,5756600.0],["2025-07-01",13.38,14.42,13.2,13.92,17435800.0],["2025-07-02",13.94,14.01,13.76,13.89,10445000.0],["2025-07-03",13.97,14.0,13.753,13.88,6225600.0],["2025-07-07",13.67,13.76,13.4,13.51,13856000.0],["2025-07-08",13.56,14.13,13.56,13.75,11242800.0],["2025-07-09",13.67,13.87,13.485,13.57,8892300.0],["2025-07-10",13.62,14.23,13.53,13.7,9532500.0],["2025-07-11",13.51,13.76,13.45,13.58,9934200.0],["2025-07-14",13.4,13.48,13.16,13.22,13022000.0],["2025-07-15",13.38,13.47,12.8,12.82,9002800.0],["2025-07-16",12.93,12.975,12.735,12.86,8028300.0],["2025-07-17",12.89,13.325,12.81,13.29,9391800.0],["2025-07-18",13.53,13.59,13.165,13.29,8323700.0],["2025-07-21",13.3,13.3,12.19,12.34,15706800.0],["2025-07-22",12.4,13.11,12.395,13.02,13361100.0],["2025-07-23",13.53,13.75,13.33,13.6,16674100.0],["2025-07-24",13.58,14.19,13.53,14.01,16049600.0],["2025-07-25",14.06,14.285,13.83,14.21,11934900.0],["2025-07-28",14.3,14.3,13.945,13.99,12246600.0],["2025-07-29",14.0,14.16,13.835,14.01,9904600.0],["2025-07-30",14.06,14.14,13.655,13.8,12681800.0],["2025-07-31",13.57,13.795,13.44,13.44,17388600.0],["2025-08-01",11.94,12.24,10.825,11.36,59922100.0],["2025-08-04",11.41,11.53,11.12,11.3,24849100.0],["2025-08-05",11.39,11.91,11.25,11.64,18404600.0],["2025-08-06",11.5,11.638,11.155,11.18,11028600.0],["2025-08-07",11.35,11.42,11.025,11.38,14203500.0],["2025-08-08",11.28,11.51,11.115,11.5,11660000.0],["2025-08-11",12.51,12.6,11.94,12.1,16323100.0],["2025-08-12",12.17,12.745,12.105,12.66,11001200.0],["2025-08-13",12.63,13.15,12.59,13.07,11423000.0],["2025-08-14",12.9,13.06,12.79,12.98,6214800.0],["2025-08-15",13.08,13.19,12.73,12.93,8953000.0],["2025-08-18",12.92,13.07,12.76,12.76,10594400.0],["2025-08-19",12.88,13.09,12.78,12.98,6302100.0],["2025-08-20",12.94,12.995,12.77,12.88,8554000.0],["2025-08-21",12.73,12.79,12.48,12.56,5891400.0],["2025-08-22",12.72,13.3,12.63,13.27,7762000.0],["2025-08-25",13.96,13.99,13.07,13.21,10798300.0],["2025-08-26",13.14,13.32,12.97,13.3,56686000.0],["2025-08-27",13.23,13.39,13.05,13.19,11408100.0],["2025-08-28",13.15,13.255,12.885,13.21,10229500.0],["2025-08-29",13.2,13.58,13.15,13.47,8423800.0],["2025-09-02",13.3,13.4,13.015,13.29,9775200.0],["2025-09-03",13.14,13.31,12.81,12.82,8678700.0],["2025-09-04",12.82,13.21,12.57,13.19,8699300.0],["2025-09-05",13.23,13.59,13.23,13.31,7671900.0],["2025-09-08",13.17,13.2,12.88,13.13,6183900.0],["2025-09-09",13.12,13.12,12.83,12.83,5926600.0],["2025-09-10",12.72,12.98,12.61,12.61,9854900.0],["2025-09-11",12.69,13.04,12.67,13.01,16021000.0],["2025-09-12",13.0,13.01,12.3,12.31,6201500.0],["2025-09-15",12.33,12.445,12.22,12.39,8003400.0],["2025-09-16",12.41,12.775,12.31,12.71,8410400.0],["2025-09-17",12.74,12.9,12.32,12.4,8572700.0],["2025-09-18",12.58,12.99,12.54,12.86,5541800.0],["2025-09-19",12.86,12.94,12.355,12.5,15922000.0],["2025-09-22",12.37,12.525,12.25,12.45,7813200.0],["2025-09-23",12.53,12.57,12.23,12.24,7289900.0],["2025-09-24",12.18,12.29,11.985,12.01,7461400.0],["2025-09-25",11.93,11.99,11.715,11.78,7874300.0],["2025-09-26",11.76,11.96,11.76,11.84,6977300.0],["2025-09-29",11.88,11.915,11.65,11.84,8989800.0],["2025-09-30",11.8,12.515,11.66,12.48,12538000.0],["2025-10-01",12.51,13.755,12.44,13.67,17413600.0],["2025-10-02",13.71,13.895,13.55,13.77,12765500.0],["2025-10-03",14.0,14.515,13.805,14.29,12206000.0],["2025-10-06",14.25,14.32,13.985,14.09,7193900.0],["2025-10-07",14.16,14.19,13.43,13.47,11190900.0],["2025-10-08",13.57,13.905,13.44,13.75,7990000.0],["2025-10-09",13.63,13.8,13.48,13.54,6642600.0],["2025-10-10",13.65,13.65,13.12,13.4,8683600.0],["2025-10-13",13.52,13.96,13.43,13.78,10771000.0],["2025-10-14",13.6,14.12,13.47,13.91,9079900.0],["2025-10-15",13.77,14.04,13.71,13.87,9387900.0],["2025-10-16",14.1,14.765,13.981,14.57,18520400.0],["2025-10-17",14.5,14.83,14.45,14.78,13169900.0],["2025-10-20",14.98,15.25,14.83,15.18,10501000.0],["2025-10-21",15.65,15.93,15.37,15.6,11737600.0],["2025-10-22",15.5,15.89,15.13,15.16,8577500.0],["2025-10-23",15.23,15.6,15.23,15.46,9199900.0],["2025-10-24",15.61,15.76,15.39,15.4,8903600.0],["2025-10-27",15.4,15.46,14.875,15.11,15238700.0],["2025-10-28",15.11,15.19,14.845,15.08,18544000.0],["2025-10-29",12.42,13.435,11.54,11.58,35724300.0],["2025-10-30",11.33,11.58,10.87,11.05,25623300.0],["2025-10-31",10.98,11.905,10.825,11.82,18937100.0],["2025-11-03",11.76,11.765,11.43,11.68,12399900.0],["2025-11-04",11.39,11.765,11.386,11.58,10000300.0],["2025-11-05",11.44,11.705,11.315,11.58,8645200.0],["2025-11-06",11.44,11.82,11.07,11.32,11619800.0],["2025-11-07",11.2,11.56,11.12,11.55,7610400.0],["2025-11-10",11.6,11.66,11.325,11.5,6723500.0],["2025-11-11",11.51,11.74,11.41,11.5,6469500.0],["2025-11-12",11.47,11.73,11.32,11.55,6338200.0],["2025-11-13",11.42,11.76,11.42,11.7,7909600.0],["2025-11-14",11.57,11.74,11.18,11.38,8241500.0],["2025-11-17",11.37,11.37,10.85,10.88,11379000.0],["2025-11-18",11.08,11.35,10.92,11.14,10327100.0],["2025-11-19",11.09,11.12,10.86,11.01,10686400.0],["2025-11-20",10.96,11.14,10.873,10.99,7138500.0],["2025-11-21",11.08,11.565,10.97,11.52,6432000.0],["2025-11-24",11.44,11.57,11.33,11.51,7716500.0],["2025-11-25",11.54,11.885,11.51,11.85,8435700.0],["2025-11-26",11.76,11.85,11.59,11.74,6606900.0],["2025-11-28",11.75,11.89,11.7,11.73,4511000.0],["2025-12-01",11.67,11.865,11.6,11.75,7611200.0],["2025-12-02",11.63,11.81,11.58,11.64,5666600.0],["2025-12-03",11.74,11.785,11.28,11.29,11205600.0],["2025-12-04",11.3,11.33,10.965,11.15,8739000.0],["2025-12-05",11.15,11.21,10.9,10.93,10045600.0],["2025-12-08",10.88,10.945,10.62,10.71,11218500.0],["2025-12-09",10.69,10.955,10.62,10.63,11201700.0],["2025-12-10",11.105,11.565,10.795,11.51,14862200.0],["2025-12-11",11.28,11.47,11.09,11.47,11374100.0],["2025-12-12",11.44,11.52,11.13,11.17,9440200.0],["2025-12-15",11.2,11.29,10.935,11.28,11207300.0],["2025-12-16",11.33,11.34,10.985,11.2,11127100.0],["2025-12-17",10.96,11.53,10.915,11.1,9290600.0],["2025-12-18",11.15,11.395,11.045,11.07,10558500.0],["2025-12-19",11.13,11.36,11.065,11.27,16352700.0],["2025-12-22",11.34,11.53,11.155,11.24,21633800.0],["2025-12-23",11.24,11.28,11.08,11.27,14504900.0],["2025-12-24",11.23,11.31,11.095,11.28,9901300.0],["2025-12-26",11.27,11.45,11.23,11.43,6512200.0],["2025-12-29",11.42,11.49,11.3,11.38,5484400.0],["2025-12-30",11.35,11.575,11.34,11.47,4490400.0],["2025-12-31",11.45,11.6,11.41,11.46,5767800.0],["2026-01-02",11.52,11.62,11.42,11.46,6948400.0],["2026-01-05",11.28,11.95,11.27,11.89,10648400.0],["2026-01-06",11.9,12.375,11.89,12.27,11444000.0],["2026-01-07",12.25,12.316,12.0,12.08,9368600.0],["2026-01-08",11.96,12.225,11.84,12.06,15539400.0],["2026-01-09",12.24,12.42,11.93,12.41,8264600.0],["2026-01-12",12.42,12.55,12.18,12.28,9019000.0],["2026-01-13",12.5,12.84,12.085,12.6,10610000.0],["2026-01-14",12.66,12.9,11.915,12.38,14403600.0],["2026-01-15",12.36,12.39,11.78,12.02,10710100.0],["2026-01-16",11.98,12.21,11.87,12.16,9206000.0],["2026-01-20",11.86,12.125,11.74,11.85,10313200.0],["2026-01-21",11.94,12.225,11.85,12.21,7818200.0],["2026-01-22",12.29,12.51,12.21,12.24,18517100.0],["2026-01-23",12.08,12.22,11.69,11.8,15171700.0],["2026-01-26",11.81,11.91,11.765,11.79,16577900.0],["2026-01-27",11.6,11.89,11.48,11.65,12203000.0],["2026-01-28",11.62,11.64,11.015,11.05,18816900.0],["2026-01-29",11.01,11.01,10.67,10.81,20130900.0],["2026-01-30",10.72,10.98,10.7,10.92,11217300.0],["2026-02-02",10.79,11.095,10.786,11.07,10137600.0],["2026-02-03",10.94,11.335,10.72,10.85,14232700.0],["2026-02-04",11.04,11.255,10.895,11.14,18159900.0],["2026-02-05",11.1,11.2,10.67,10.79,11567400.0],["2026-02-06",11.15,11.26,10.92,11.26,10502600.0],["2026-02-09",11.12,11.345,10.975,11.23,8899000.0],["2026-02-10",11.34,11.34,11.04,11.16,28623300.0],["2026-02-11",8.9,9.86,8.895,9.64,35978300.0],["2026-02-12",9.5,9.58,8.96,9.14,20877200.0],["2026-02-13",9.52,9.77,9.0,9.2,13259800.0],["2026-02-17",9.02,9.22,8.965,9.05,8614400.0],["2026-02-18",9.03,9.32,9.0,9.27,7971800.0],["2026-02-19",9.15,9.26,9.005,9.21,8486700.0],["2026-02-20",9.28,9.28,8.98,9.03,11429300.0],["2026-02-23",8.92,9.028,8.83,8.89,11904200.0],["2026-02-24",8.91,9.155,8.91,9.11,9556900.0],["2026-02-25",9.13,9.16,8.905,9.06,6931700.0],["2026-02-26",9.15,9.15,8.8,9.01,7510900.0],["2026-02-27",8.87,9.06,8.78,9.05,6680400.0],["2026-03-02",8.8,8.9,8.66,8.81,8335200.0],["2026-03-03",8.54,8.83,8.425,8.78,11909700.0],["2026-03-04",8.8,8.89,8.59,8.65,10179600.0],["2026-03-05",8.55,8.85,8.41,8.52,14998700.0],["2026-03-06",8.26,8.41,8.135,8.17,11645700.0],["2026-03-09",8.05,8.24,7.82,8.15,10495700.0],["2026-03-10",8.11,8.22,7.845,8.15,13190600.0],["2026-03-11",8.13,8.42,8.11,8.29,9676200.0],["2026-03-12",8.45,8.54,7.865,7.9,12441500.0],["2026-03-13",7.96,8.055,7.86,7.93,10373500.0],["2026-03-16",7.96,8.02,7.575,7.61,11433100.0],["2026-03-17",7.71,7.955,7.6,7.8,8198000.0],["2026-03-18",7.67,7.8,7.605,7.7,6905600.0],["2026-03-19",7.66,7.815,7.46,7.61,8276900.0],["2026-03-20",7.58,7.705,7.385,7.51,12425800.0],["2026-03-23",7.77,7.815,7.545,7.59,11974400.0],["2026-03-24",7.39,7.85,7.38,7.73,9636200.0],["2026-03-25",7.81,7.93,7.535,7.69,6068100.0],["2026-03-26",7.59,7.84,7.55,7.67,7377500.0],["2026-03-27",7.59,7.65,7.265,7.41,7061700.0],["2026-03-30",7.48,7.7,7.42,7.59,7855000.0],["2026-03-31",7.75,7.94,7.61,7.84,5781500.0],["2026-04-01",7.66,7.94,7.55,7.77,7917100.0],["2026-04-02",7.73,8.065,7.59,7.9,5095100.0],["2026-04-06",7.78,7.995,7.73,7.98,5914400.0],["2026-04-07",7.92,8.099,7.86,8.0,7946100.0],["2026-04-08",8.38,8.49,7.985,8.0,9879400.0],["2026-04-09",7.97,8.04,7.645,7.92,8791600.0],["2026-04-10",7.97,8.03,7.81,7.9,4591100.0],["2026-04-13",7.82,8.21,7.82,8.18,5188000.0],["2026-04-14",8.13,8.37,8.12,8.2,6271000.0],["2026-04-15",8.28,8.485,8.26,8.37,16308200.0],["2026-04-16",8.39,8.42,8.19,8.26,7865600.0],["2026-04-17",8.39,8.57,8.315,8.52,11956900.0],["2026-04-20",8.45,8.54,8.28,8.5,10593100.0],["2026-04-21",8.53,8.85,8.455,8.53,9642100.0],["2026-04-22",8.58,8.62,8.22,8.28,9152500.0],["2026-04-23",8.14,8.295,7.46,7.76,11277600.0],["2026-04-24",7.76,7.915,7.595,7.9,8504600.0],["2026-04-27",7.89,8.06,7.825,7.97,7430700.0],["2026-04-28",7.97,8.1,7.8,7.86,8439000.0],["2026-04-29",8.5,8.555,7.475,7.85,17429200.0],["2026-04-30",7.86,8.285,7.72,8.1,14657600.0],["2026-05-01",8.13,8.22,7.85,7.96,9500700.0],["2026-05-04",7.92,8.015,7.725,7.99,7142100.0],["2026-05-05",8.08,8.26,7.925,8.05,5471300.0],["2026-05-06",8.4,8.575,8.27,8.43,8140700.0],["2026-05-07",8.49,8.58,8.225,8.31,11258100.0],["2026-05-08",8.32,8.395,8.1,8.31,14978200.0],["2026-05-11",8.3,8.3,7.95,7.97,6731100.0],["2026-05-12",8.1,8.21,8.01,8.17,9756100.0],["2026-05-13",8.08,8.15,7.835,7.87,9127900.0],["2026-05-14",7.91,8.05,7.71,7.94,11138200.0],["2026-05-15",7.92,8.015,7.61,7.62,7960000.0],["2026-05-18",7.66,7.76,7.575,7.6,8911100.0],["2026-05-19",7.66,7.8,7.495,7.64,8684900.0],["2026-05-20",7.64,7.895,7.424,7.88,22537100.0],["2026-05-21",7.85,7.93,7.69,7.87,6345200.0],["2026-05-22",7.84,8.13,7.81,8.12,7217600.0],["2026-05-26",8.08,8.155,7.94,8.14,8443200.0],["2026-05-27",8.26,8.455,8.21,8.4,9114400.0],["2026-05-28",8.42,9.3,8.42,9.15,13511900.0],["2026-05-29",9.01,9.38,8.924,9.12,13814300.0],["2026-06-01",8.97,9.33,8.86,9.19,13033100.0],["2026-06-02",8.79,9.04,8.71,8.99,10131100.0],["2026-06-03",8.86,9.135,8.825,9.07,6709300.0],["2026-06-04",9.11,9.62,9.11,9.52,11111300.0],["2026-06-05",9.53,9.53,9.04,9.16,9534000.0],["2026-06-08",9.25,10.005,9.2,9.69,17367200.0],["2026-06-09",9.57,10.05,9.52,9.91,14078600.0],["2026-06-10",10.06,10.06,9.61,9.65,7301500.0],["2026-06-11",9.67,9.7,9.4,9.66,5206600.0],["2026-06-12",9.74,9.79,9.35,9.39,8268000.0],["2026-06-15",9.6,9.89,9.53,9.71,8349700.0],["2026-06-16",9.71,9.82,9.545,9.57,5365900.0],["2026-06-17",9.645,9.78,9.36,9.46,7909600.0],["2026-06-18",9.35,9.67,9.35,9.58,8042200.0],["2026-06-22",9.5,9.62,9.35,9.35,7390700.0],["2026-06-23",9.38,9.52,9.15,9.43,11462900.0],["2026-06-24",9.61,9.87,9.44,9.69,7910300.0],["2026-06-25",9.91,10.25,9.84,10.08,9120800.0],["2026-06-26",10.03,10.4,10.03,10.28,10622400.0],["2026-06-29",10.3,10.3,9.82,10.03,8632200.0],["2026-06-30",10.1,10.15,9.87,9.9,6502700.0],["2026-07-01",10.0,10.3,9.78,10.01,10706500.0],["2026-07-02",10.1,10.32,10.05,10.32,8327600.0],["2026-07-06",10.35,10.54,10.13,10.37,7512089.378845],["2026-07-07",10.49,10.57,10.045,10.2,6932038.8376],["2026-07-08",10.08,10.15,9.745,9.76,6986777.977299],["2026-07-09",9.76,10.665,9.725,10.51,9118063.413278],["2026-07-10",10.6,10.64,10.365,10.39,6654968.668107],["2026-07-13",10.33,10.615,10.31,10.56,6526480.172246],["2026-07-14",10.56,11.32,10.42,11.29,13327452.290155],["2026-07-15",11.36,11.47,11.115,11.2,10302427.457611],["2026-07-16",11.22,11.43,11.13,11.26,13194186.704103],["2026-07-17",11.1,11.306,10.885,11.07,10851855.781199],["2026-07-20",10.98,11.12,10.59,10.66,9382857.915455],["2026-07-21",10.285,11.03,10.19,10.99,11081930.602148],["2026-07-22",11,11.085,10.745,10.95,7261910.29089],["2026-07-23",11.19,11.75,11.095,11.35,15496347.66368],["2026-07-24",11.39,11.61,11.325,11.44,12278626.141777],["2026-07-27",11.46,11.92,11.36,11.76,16504906.071667],["2026-07-28",11.87,12.465,11.87,12.42,20324264.117287],["2026-07-29",14.49,14.62,13.63,14.38,42775943.708632],["2026-07-30",14.55,14.92,13.595,13.86,19460615.594731],["2026-07-31",13.42,13.925,13.42,13.78,12415837.146768]]}