{"t":"BBIO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-06-27",30.61,31.2,25.36,27.55,4986000.0],["2019-06-28",27.9,28.0,25.55,26.97,865500.0],["2019-07-01",27.42,27.865,26.09,27.37,324600.0],["2019-07-02",27.26,27.55,25.5,27.04,595500.0],["2019-07-03",27.06,29.1,27.06,28.61,2097800.0],["2019-07-05",28.61,29.15,27.25,28.99,399900.0],["2019-07-08",28.71,28.98,27.905,28.2,210600.0],["2019-07-09",28.3,28.42,27.3,27.36,94300.0],["2019-07-10",27.58,27.95,26.84,27.6,238900.0],["2019-07-11",27.49,31.637,26.98,29.77,230700.0],["2019-07-12",29.61,29.61,28.281,28.62,235900.0],["2019-07-15",28.5,28.725,27.097,27.84,156100.0],["2019-07-16",27.93,27.93,25.41,25.94,174100.0],["2019-07-17",26.0,26.56,25.61,26.12,109400.0],["2019-07-18",26.21,27.001,25.51,26.0,213300.0],["2019-07-19",26.0,28.15,24.056,27.51,298700.0],["2019-07-22",27.6,30.8,27.6,30.34,296900.0],["2019-07-23",30.64,30.663,28.25,28.83,192900.0],["2019-07-24",28.83,30.832,28.0,28.12,105100.0],["2019-07-25",28.12,28.56,26.01,26.79,116700.0],["2019-07-26",27.03,28.94,27.0,28.37,216700.0],["2019-07-29",28.51,29.47,28.03,28.69,101500.0],["2019-07-30",28.88,29.0,27.02,27.78,97900.0],["2019-07-31",27.86,29.5,27.43,29.35,77800.0],["2019-08-01",29.35,32.812,29.35,29.69,296700.0],["2019-08-02",29.64,30.593,27.7,28.29,148300.0],["2019-08-05",28.11,28.11,26.64,26.9,100600.0],["2019-08-06",27.0,28.22,26.71,27.88,60600.0],["2019-08-07",27.64,29.58,27.276,29.47,62800.0],["2019-08-08",29.65,30.49,28.78,29.82,85600.0],["2019-08-09",29.67,29.99,25.69,26.88,441200.0],["2019-08-12",26.5,27.38,25.78,26.19,216800.0],["2019-08-13",26.0,27.09,25.749,26.76,95500.0],["2019-08-14",26.44,26.44,25.315,25.89,128700.0],["2019-08-15",25.64,27.14,25.64,26.76,172900.0],["2019-08-16",26.74,28.32,26.58,27.46,218100.0],["2019-08-19",27.52,29.49,27.44,28.05,222700.0],["2019-08-20",28.02,29.11,27.85,28.66,159700.0],["2019-08-21",28.96,30.0,28.51,29.82,133000.0],["2019-08-22",30.01,30.5,29.655,29.8,100200.0],["2019-08-23",29.99,30.6,28.57,29.31,63800.0],["2019-08-26",29.6,30.98,29.43,30.49,112300.0],["2019-08-27",30.64,31.78,30.045,31.26,171900.0],["2019-08-28",31.25,31.91,29.26,29.61,144700.0],["2019-08-29",29.8,30.92,27.59,30.71,139800.0],["2019-08-30",30.51,31.5,29.1,30.48,137000.0],["2019-09-03",30.6,32.94,30.49,32.38,360800.0],["2019-09-04",32.29,32.295,31.15,31.48,200700.0],["2019-09-05",31.55,32.2,30.65,31.32,201400.0],["2019-09-06",31.18,32.22,30.86,30.93,227000.0],["2019-09-09",30.94,31.113,28.09,28.35,221900.0],["2019-09-10",28.02,29.02,26.245,26.55,221900.0],["2019-09-11",26.56,27.5,26.08,26.95,185200.0],["2019-09-12",27.0,27.286,26.004,26.1,176400.0],["2019-09-13",26.09,26.53,25.33,25.91,194100.0],["2019-09-16",25.91,26.39,24.51,25.38,173500.0],["2019-09-17",25.26,25.705,24.67,24.86,166000.0],["2019-09-18",24.86,25.305,24.43,24.75,167100.0],["2019-09-19",24.83,25.68,24.33,24.53,225000.0],["2019-09-20",24.59,26.43,24.48,26.27,3410300.0],["2019-09-23",26.0,28.25,26.0,27.605,400000.0],["2019-09-24",28.08,28.363,25.11,25.46,391800.0],["2019-09-25",25.53,26.05,23.21,23.39,306000.0],["2019-09-26",23.57,23.814,21.2,21.24,337000.0],["2019-09-27",21.25,22.46,19.71,20.13,412100.0],["2019-09-30",20.22,22.24,19.28,21.47,315600.0],["2019-10-01",21.48,22.68,20.75,20.9,192800.0],["2019-10-02",20.71,21.11,19.33,19.57,276400.0],["2019-10-03",19.49,20.23,19.01,20.17,406600.0],["2019-10-04",20.44,20.99,19.17,19.43,327800.0],["2019-10-07",19.29,19.95,18.51,19.63,217000.0],["2019-10-08",19.4,19.85,18.68,19.11,119500.0],["2019-10-09",19.29,19.294,17.61,18.35,170800.0],["2019-10-10",18.22,19.45,18.16,18.75,355500.0],["2019-10-11",18.98,19.74,18.32,18.53,262900.0],["2019-10-14",18.69,18.81,18.05,18.12,179300.0],["2019-10-15",18.12,18.98,18.06,18.62,180600.0],["2019-10-16",18.52,18.99,17.69,17.96,159700.0],["2019-10-17",18.0,19.0,17.746,18.51,144200.0],["2019-10-18",18.37,18.5,17.84,18.21,211400.0],["2019-10-21",18.38,18.91,18.292,18.63,169900.0],["2019-10-22",18.65,18.92,18.34,18.4,192200.0],["2019-10-23",18.4,19.0,18.19,18.48,259200.0],["2019-10-24",18.58,18.95,18.34,18.51,170600.0],["2019-10-25",18.42,19.43,17.73,18.72,325400.0],["2019-10-28",18.78,19.67,18.65,19.44,277000.0],["2019-10-29",19.56,20.805,19.52,20.0,295200.0],["2019-10-30",20.0,20.69,19.81,20.26,309400.0],["2019-10-31",20.28,22.91,20.2,22.61,342400.0],["2019-11-01",22.83,24.42,22.584,24.15,306300.0],["2019-11-04",24.4,25.115,21.64,23.08,171600.0],["2019-11-05",23.31,23.89,21.91,23.21,142300.0],["2019-11-06",23.23,23.61,21.92,22.16,107400.0],["2019-11-07",22.32,25.425,22.32,24.42,237800.0],["2019-11-08",24.49,27.74,24.22,27.06,290300.0],["2019-11-11",27.72,28.5,26.495,26.75,196700.0],["2019-11-12",27.15,28.341,24.039,27.96,229600.0],["2019-11-13",28.04,28.262,26.2,26.28,179300.0],["2019-11-14",26.38,27.93,25.905,27.57,185200.0],["2019-11-15",27.84,28.92,27.35,28.26,225300.0],["2019-11-18",30.31,30.31,27.38,29.07,459100.0],["2019-11-19",29.38,31.14,28.75,30.29,297700.0],["2019-11-20",30.05,33.3,30.0,33.29,446000.0],["2019-11-21",33.87,35.67,32.59,33.54,310900.0],["2019-11-22",33.47,34.99,33.47,34.0,362700.0],["2019-11-25",34.55,34.88,30.59,31.04,364600.0],["2019-11-26",31.01,31.8,28.09,28.29,261100.0],["2019-11-27",28.29,30.29,28.04,29.84,198300.0],["2019-11-29",29.73,29.973,28.75,29.0,67700.0],["2019-12-02",28.96,31.6,28.95,31.14,236800.0],["2019-12-03",31.03,32.05,30.3,30.56,617500.0],["2019-12-04",31.44,34.07,30.952,33.92,298300.0],["2019-12-05",34.01,34.971,31.91,32.2,228300.0],["2019-12-06",32.35,33.299,32.35,33.02,203700.0],["2019-12-09",33.22,38.56,33.095,36.26,395800.0],["2019-12-10",36.46,39.64,36.46,36.93,256900.0],["2019-12-11",37.0,37.593,36.12,36.73,161500.0],["2019-12-12",36.52,38.38,36.52,37.45,163300.0],["2019-12-13",37.46,37.92,35.29,36.5,201700.0],["2019-12-16",36.39,38.15,34.92,35.16,405500.0],["2019-12-17",35.37,36.98,33.62,34.94,391600.0],["2019-12-18",35.05,38.99,35.05,38.46,368400.0],["2019-12-19",38.0,38.234,36.0,36.75,362500.0],["2019-12-20",36.85,42.41,36.75,41.54,2790600.0],["2019-12-23",41.57,48.36,40.16,46.63,666700.0],["2019-12-24",46.61,47.445,44.887,45.5,510300.0],["2019-12-26",45.68,46.68,42.71,43.0,295800.0],["2019-12-27",42.93,43.01,35.6,36.84,870300.0],["2019-12-30",36.94,37.304,35.02,35.44,453600.0],["2019-12-31",35.48,36.22,34.594,35.05,387700.0],["2020-01-02",35.17,35.17,32.01,33.22,438200.0],["2020-01-03",32.86,33.47,31.69,32.22,846000.0],["2020-01-06",32.55,35.81,31.6,34.85,390500.0],["2020-01-07",35.08,35.55,34.17,34.61,330200.0],["2020-01-08",34.35,35.25,33.51,34.18,305100.0],["2020-01-09",34.61,34.809,32.73,33.56,343800.0],["2020-01-10",33.67,34.97,30.95,31.02,438300.0],["2020-01-13",31.26,34.0,29.74,33.61,472500.0],["2020-01-14",33.61,35.21,33.07,34.58,585400.0],["2020-01-15",34.67,35.09,34.0,34.51,355400.0],["2020-01-16",34.9,35.5,34.47,35.0,594500.0],["2020-01-17",35.33,35.63,34.0,34.4,236300.0],["2020-01-21",34.21,34.45,31.28,32.23,594800.0],["2020-01-22",32.38,34.9,32.24,34.16,332300.0],["2020-01-23",33.95,35.0,33.01,34.39,260900.0],["2020-01-24",34.45,35.13,33.87,34.13,500200.0],["2020-01-27",34.0,35.21,34.0,34.8,328100.0],["2020-01-28",35.0,35.057,33.67,34.26,267600.0],["2020-01-29",34.26,35.08,33.23,34.24,256800.0],["2020-01-30",34.03,35.468,33.01,34.93,298100.0],["2020-01-31",34.77,34.94,33.25,34.49,300300.0],["2020-02-03",34.63,35.35,34.2,34.81,335300.0],["2020-02-04",35.0,35.2,34.18,34.5,464500.0],["2020-02-05",34.93,35.49,34.48,35.0,345000.0],["2020-02-06",35.46,35.97,34.79,35.4,463500.0],["2020-02-07",35.39,35.9,34.85,34.995,403200.0],["2020-02-10",35.04,36.26,34.951,36.23,310000.0],["2020-02-11",36.83,37.6,34.57,34.84,452400.0],["2020-02-12",35.05,35.07,33.77,34.65,258800.0],["2020-02-13",34.37,34.98,33.9,34.05,226000.0],["2020-02-14",34.11,35.26,34.11,34.65,258700.0],["2020-02-18",34.59,36.32,32.9,34.07,248900.0],["2020-02-19",34.94,35.93,34.55,35.17,327800.0],["2020-02-20",35.0,35.15,33.84,34.99,355900.0],["2020-02-21",34.99,36.14,34.29,36.14,290000.0],["2020-02-24",34.99,35.99,32.14,33.25,536200.0],["2020-02-25",33.44,33.688,31.61,31.94,381900.0],["2020-02-26",32.0,34.375,31.91,32.7,302900.0],["2020-02-27",32.28,33.6,30.43,30.44,604400.0],["2020-02-28",29.41,32.195,29.06,31.88,709800.0],["2020-03-02",32.22,33.65,31.26,32.21,837100.0],["2020-03-03",32.19,33.42,31.065,32.59,479700.0],["2020-03-04",32.01,34.45,30.82,31.06,2125100.0],["2020-03-05",30.76,31.18,29.53,29.99,7529400.0],["2020-03-06",28.15,30.23,28.02,28.92,1043300.0],["2020-03-09",27.05,27.84,24.64,26.98,1760700.0],["2020-03-10",27.37,28.55,25.9,28.48,879200.0],["2020-03-11",27.54,27.95,23.805,23.88,1149500.0],["2020-03-12",22.21,23.47,20.25,20.28,998000.0],["2020-03-13",21.9,23.2,18.88,23.06,1419900.0],["2020-03-16",19.68,20.27,17.05,17.65,1231600.0],["2020-03-17",18.18,19.37,16.525,16.82,869800.0],["2020-03-18",15.63,19.25,14.23,16.11,1412900.0],["2020-03-19",16.17,21.06,15.57,20.5,1160600.0],["2020-03-20",21.41,29.64,20.6,26.62,9216500.0],["2020-03-23",26.17,26.17,22.765,24.19,1432700.0],["2020-03-24",24.99,25.49,22.78,25.48,905500.0],["2020-03-25",24.96,26.2,23.27,24.7,962400.0],["2020-03-26",24.92,27.75,24.72,27.39,966700.0],["2020-03-27",26.1,27.86,25.709,26.67,1016800.0],["2020-03-30",26.98,27.595,25.51,26.67,1176800.0],["2020-03-31",26.65,29.0,26.38,29.0,814500.0],["2020-04-01",27.77,28.78,24.78,25.08,744600.0],["2020-04-02",24.61,25.535,23.74,24.74,474100.0],["2020-04-03",24.55,26.94,21.64,22.22,670600.0],["2020-04-06",23.64,25.0,22.46,24.995,983800.0],["2020-04-07",25.54,26.69,24.09,24.42,1015700.0],["2020-04-08",25.09,27.2,23.191,26.93,1247300.0],["2020-04-09",27.6,28.9,26.324,28.38,1088900.0],["2020-04-13",28.8,29.4,26.365,27.18,1221200.0],["2020-04-14",28.0,29.58,26.81,29.04,1286400.0],["2020-04-15",27.7,28.19,26.05,26.54,1279500.0],["2020-04-16",26.52,27.03,25.24,26.54,952000.0],["2020-04-17",27.42,27.66,26.3,27.39,1342300.0],["2020-04-20",26.65,28.64,26.51,27.62,492100.0],["2020-04-21",26.67,27.52,26.21,26.95,370800.0],["2020-04-22",27.62,28.75,27.02,28.56,283000.0],["2020-04-23",28.6,30.772,28.6,29.7,355300.0],["2020-04-24",29.8,31.19,29.15,31.09,319100.0],["2020-04-27",32.345,32.675,31.39,31.74,442400.0],["2020-04-28",32.64,32.845,30.205,30.6,614000.0],["2020-04-29",31.83,32.43,30.39,31.78,431100.0],["2020-04-30",30.79,32.0,30.51,30.53,775200.0],["2020-05-01",29.93,30.35,28.6,28.97,473500.0],["2020-05-04",29.24,30.26,28.37,29.99,299500.0],["2020-05-05",30.76,31.58,30.09,30.85,842300.0],["2020-05-06",30.82,32.66,30.6,32.27,297900.0],["2020-05-07",32.75,34.305,32.225,33.08,590000.0],["2020-05-08",33.85,34.37,33.16,34.04,279500.0],["2020-05-11",33.31,34.195,32.11,32.98,447700.0],["2020-05-12",33.36,34.92,32.39,32.83,386700.0],["2020-05-13",32.55,32.905,29.56,30.78,465500.0],["2020-05-14",29.67,30.93,29.09,30.6,403800.0],["2020-05-15",30.76,32.49,29.7,32.19,419400.0],["2020-05-18",33.01,35.05,33.01,34.82,472100.0],["2020-05-19",35.2,35.93,34.5,34.5,357000.0],["2020-05-20",34.7,35.175,33.77,34.9,948400.0],["2020-05-21",35.09,35.73,33.66,34.73,390000.0],["2020-05-22",34.86,35.29,34.33,35.0,222800.0],["2020-05-26",35.02,36.55,34.504,35.32,561900.0],["2020-05-27",35.83,36.06,34.0,35.69,419100.0],["2020-05-28",36.42,36.5,34.92,35.11,523800.0],["2020-05-29",31.34,32.46,28.87,29.33,2446400.0],["2020-06-01",29.64,30.035,28.51,28.88,1337100.0],["2020-06-02",28.84,29.25,27.5,29.0,868600.0],["2020-06-03",29.03,30.21,28.61,28.86,563900.0],["2020-06-04",28.9,29.44,27.212,27.77,588400.0],["2020-06-05",28.45,29.79,28.054,29.08,1039200.0],["2020-06-08",29.77,30.09,29.344,29.84,532900.0],["2020-06-09",29.54,30.76,29.4,29.82,388200.0],["2020-06-10",30.0,30.39,29.01,29.19,372400.0],["2020-06-11",28.32,28.85,27.6,27.79,557800.0],["2020-06-12",29.06,29.27,27.52,28.67,455000.0],["2020-06-15",27.86,31.17,27.86,31.11,1057200.0],["2020-06-16",31.75,32.3,30.59,31.71,704300.0],["2020-06-17",31.69,32.91,31.48,31.73,1154700.0],["2020-06-18",31.17,32.94,30.56,32.48,1189300.0],["2020-06-19",32.75,33.65,31.51,31.51,3376400.0],["2020-06-22",31.63,33.5,30.67,33.15,1373300.0],["2020-06-23",33.59,34.0,32.33,32.62,1385100.0],["2020-06-24",32.16,33.26,31.4,32.96,445500.0],["2020-06-25",32.61,34.41,32.3,34.32,584200.0],["2020-06-26",34.4,34.6,32.58,33.2,1261100.0],["2020-06-29",33.62,34.07,32.24,32.59,482600.0],["2020-06-30",32.54,33.26,31.98,32.61,769800.0],["2020-07-01",32.63,32.77,30.1,30.34,1093500.0],["2020-07-02",30.78,30.98,29.59,29.76,624800.0],["2020-07-06",29.97,30.89,29.45,29.67,504400.0],["2020-07-07",29.35,30.92,29.062,30.42,501700.0],["2020-07-08",30.19,31.48,30.0,31.47,448600.0],["2020-07-09",31.65,32.58,31.239,32.21,470600.0],["2020-07-10",32.26,32.86,31.02,31.58,412500.0],["2020-07-13",32.06,32.06,29.8,29.83,615300.0],["2020-07-14",29.95,30.05,27.53,28.05,1038800.0],["2020-07-15",29.0,30.835,28.56,30.53,580800.0],["2020-07-16",30.42,30.87,29.56,30.68,326700.0],["2020-07-17",30.42,31.965,30.235,31.53,453200.0],["2020-07-20",31.1,32.06,30.82,31.73,311100.0],["2020-07-21",32.06,32.06,30.15,30.19,579000.0],["2020-07-22",29.99,31.27,29.12,30.885,634300.0],["2020-07-23",30.7,31.98,30.19,30.68,308700.0],["2020-07-24",30.45,31.0,29.81,30.25,318200.0],["2020-07-27",30.26,32.58,30.26,32.37,418600.0],["2020-07-28",32.26,32.75,31.28,31.38,328700.0],["2020-07-29",31.38,31.38,28.81,28.98,424600.0],["2020-07-30",28.55,29.89,28.43,29.71,290200.0],["2020-07-31",29.76,29.9,26.75,28.14,1003400.0],["2020-08-03",28.5,28.85,26.77,27.2,585900.0],["2020-08-04",26.5,27.74,26.17,27.4,290900.0],["2020-08-05",27.79,28.03,26.81,27.7,279000.0],["2020-08-06",27.49,28.22,27.0,27.85,248300.0],["2020-08-07",27.92,28.785,27.88,28.38,228100.0],["2020-08-10",28.6,29.15,28.4,28.48,297200.0],["2020-08-11",28.82,30.15,28.18,28.39,401500.0],["2020-08-12",28.57,30.25,28.39,28.89,635000.0],["2020-08-13",28.98,29.72,28.09,29.11,342300.0],["2020-08-14",29.0,29.22,28.23,28.53,375600.0],["2020-08-17",28.99,29.88,28.327,29.76,468400.0],["2020-08-18",29.67,29.89,28.87,29.17,191900.0],["2020-08-19",29.28,29.69,28.75,29.13,255100.0],["2020-08-20",28.86,29.54,28.11,28.26,403000.0],["2020-08-21",28.42,28.84,27.48,28.17,375700.0],["2020-08-24",28.3,29.2,27.85,28.8,307900.0],["2020-08-25",28.95,29.45,28.7,29.39,167100.0],["2020-08-26",29.4,29.76,29.01,29.13,184600.0],["2020-08-27",29.27,30.19,28.88,29.28,287500.0],["2020-08-28",29.32,29.95,29.2,29.59,169600.0],["2020-08-31",29.66,30.21,28.74,29.86,341200.0],["2020-09-01",29.75,29.96,27.47,27.62,607800.0],["2020-09-02",27.8,28.85,27.55,28.38,473600.0],["2020-09-03",28.36,29.18,27.74,28.29,306600.0],["2020-09-04",28.74,29.48,27.56,28.92,281300.0],["2020-09-08",28.68,32.79,28.33,32.09,725300.0],["2020-09-09",32.01,34.14,31.95,33.15,560700.0],["2020-09-10",32.93,34.25,32.511,33.09,643500.0],["2020-09-11",33.4,35.14,33.01,33.56,688900.0],["2020-09-14",33.9,36.9,33.9,36.46,1129100.0],["2020-09-15",36.72,37.47,36.29,36.99,593500.0],["2020-09-16",37.27,38.51,37.11,37.38,615900.0],["2020-09-17",37.0,38.56,36.98,38.46,661300.0],["2020-09-18",38.98,42.63,38.28,42.19,4690400.0],["2020-09-21",41.72,41.86,39.271,39.66,909200.0],["2020-09-22",39.91,40.32,37.99,40.02,651600.0],["2020-09-23",39.98,40.41,38.57,38.65,498600.0],["2020-09-24",38.23,39.0,37.61,37.77,389500.0],["2020-09-25",37.13,37.66,36.26,36.66,717900.0],["2020-09-28",37.25,37.26,36.46,36.84,374800.0],["2020-09-29",36.93,37.92,36.25,37.1,309900.0],["2020-09-30",37.68,38.46,37.0,37.52,414200.0],["2020-10-01",37.77,39.78,37.6,39.6,480100.0],["2020-10-02",39.29,40.41,38.53,39.6,376000.0],["2020-10-05",36.7,40.12,36.197,39.77,3228800.0],["2020-10-06",40.3,40.43,39.01,39.35,1517800.0],["2020-10-07",39.88,40.88,39.045,40.31,1633300.0],["2020-10-08",40.8,40.8,38.85,38.9,722300.0],["2020-10-09",39.15,40.07,38.67,39.34,1000800.0],["2020-10-12",40.32,40.42,38.93,39.87,489300.0],["2020-10-13",39.82,40.739,38.464,39.73,730800.0],["2020-10-14",39.74,40.03,38.26,38.43,698200.0],["2020-10-15",38.27,39.64,37.83,39.2,413700.0],["2020-10-16",39.24,41.51,38.98,40.97,861600.0],["2020-10-19",41.26,41.49,38.75,39.53,779800.0],["2020-10-20",39.73,40.23,38.98,39.29,660700.0],["2020-10-21",39.38,39.73,38.8,39.11,521700.0],["2020-10-22",39.31,41.03,39.31,40.21,611800.0],["2020-10-23",40.27,40.7,38.81,39.66,1312700.0],["2020-10-26",38.77,39.71,38.13,39.69,437200.0],["2020-10-27",39.66,40.5,39.485,39.76,422500.0],["2020-10-28",39.25,39.67,38.38,38.63,393300.0],["2020-10-29",38.63,39.68,38.55,39.01,363000.0],["2020-10-30",38.84,39.02,37.29,38.38,456900.0],["2020-11-02",39.02,39.12,37.77,38.57,305700.0],["2020-11-03",39.04,40.13,39.02,39.88,493500.0],["2020-11-04",39.84,41.6,39.41,40.02,629600.0],["2020-11-05",40.17,42.19,40.13,40.99,681900.0],["2020-11-06",41.35,41.35,39.02,39.375,506100.0],["2020-11-09",40.55,41.92,39.77,40.35,1131000.0],["2020-11-10",40.8,41.64,39.81,40.15,771000.0],["2020-11-11",40.51,41.04,39.57,40.97,537400.0],["2020-11-12",41.0,44.03,40.82,43.05,1221800.0],["2020-11-13",43.95,43.95,41.43,43.52,1033300.0],["2020-11-16",43.52,45.28,43.52,44.33,838300.0],["2020-11-17",43.49,44.28,42.93,43.54,504100.0],["2020-11-18",43.34,44.46,43.07,43.35,543400.0],["2020-11-19",43.0,44.01,42.864,43.7,298700.0],["2020-11-20",43.15,44.65,43.15,44.23,435500.0],["2020-11-23",44.45,46.57,44.25,46.44,512700.0],["2020-11-24",46.98,47.15,45.6,46.98,648900.0],["2020-11-25",47.23,48.64,46.9,48.47,535200.0],["2020-11-27",48.96,50.09,48.24,49.13,242500.0],["2020-11-30",49.3,51.535,48.9,50.24,1076100.0],["2020-12-01",50.99,52.41,50.11,51.13,848600.0],["2020-12-02",51.02,51.02,48.49,48.85,1639600.0],["2020-12-03",49.06,50.77,48.55,50.51,437000.0],["2020-12-04",51.17,52.3,50.67,52.19,265300.0],["2020-12-07",52.34,53.58,52.0,53.1,343500.0],["2020-12-08",53.07,56.75,53.05,56.67,530200.0],["2020-12-09",57.17,58.67,55.56,56.86,604300.0],["2020-12-10",56.49,58.93,56.07,57.75,468200.0],["2020-12-11",58.2,62.5,58.14,61.35,930700.0],["2020-12-14",62.85,64.315,60.89,61.2,1349000.0],["2020-12-15",61.16,61.645,59.06,60.99,692000.0],["2020-12-16",60.82,61.72,60.35,61.54,509100.0],["2020-12-17",61.64,64.57,60.34,64.41,361200.0],["2020-12-18",64.82,66.38,64.23,64.89,1495000.0],["2020-12-21",63.93,65.88,63.64,65.75,547800.0],["2020-12-22",65.87,68.275,65.2,67.91,448700.0],["2020-12-23",67.91,69.55,66.93,69.09,387300.0],["2020-12-24",69.58,70.56,68.51,69.5,302800.0],["2020-12-28",70.44,70.715,68.579,69.48,463500.0],["2020-12-29",69.39,69.76,66.2,67.62,664400.0],["2020-12-30",68.36,70.98,67.89,70.07,415700.0],["2020-12-31",69.81,71.56,67.655,71.11,436400.0],["2021-01-04",71.12,71.84,63.08,63.64,992700.0],["2021-01-05",63.22,65.88,62.738,65.05,727100.0],["2021-01-06",64.67,65.945,63.39,64.23,565800.0],["2021-01-07",64.87,65.8,64.305,64.81,787200.0],["2021-01-08",65.14,66.63,62.94,65.51,600800.0],["2021-01-11",66.0,68.93,65.09,68.58,578100.0],["2021-01-12",68.89,69.59,67.57,68.64,511800.0],["2021-01-13",68.64,69.115,65.4,65.68,1052400.0],["2021-01-14",65.0,70.01,64.694,69.73,847600.0],["2021-01-15",69.07,70.0,66.9,68.61,435500.0],["2021-01-19",69.81,69.88,68.395,69.38,510000.0],["2021-01-20",69.53,71.4,67.48,67.71,627100.0],["2021-01-21",68.29,68.38,65.88,66.44,446000.0],["2021-01-22",65.49,69.58,64.7,69.48,587500.0],["2021-01-25",67.46,68.505,62.81,65.79,2424700.0],["2021-01-26",65.48,65.91,60.28,62.33,4700800.0],["2021-01-27",60.53,60.87,55.19,55.47,3013000.0],["2021-01-28",56.84,57.26,55.34,56.3,1400500.0],["2021-01-29",56.64,57.44,54.35,56.76,1332700.0],["2021-02-01",57.01,57.97,55.23,57.43,1177100.0],["2021-02-02",58.94,63.45,58.62,63.01,1227900.0],["2021-02-03",63.5,64.2,62.32,62.98,973000.0],["2021-02-04",63.47,64.75,62.53,64.51,591000.0],["2021-02-05",65.0,68.32,64.47,68.28,1509300.0],["2021-02-08",68.93,72.73,67.81,72.35,1578500.0],["2021-02-09",72.82,73.5,70.66,70.85,726900.0],["2021-02-10",71.28,72.39,68.25,68.87,953900.0],["2021-02-11",69.7,69.99,66.33,67.27,446100.0],["2021-02-12",68.48,71.25,66.74,67.36,1722500.0],["2021-02-16",67.66,69.21,64.51,64.98,874500.0],["2021-02-17",64.35,65.477,63.615,64.72,847600.0],["2021-02-18",63.65,64.48,62.02,63.85,897200.0],["2021-02-19",66.0,69.26,64.85,66.68,1050300.0],["2021-02-22",66.68,68.67,64.86,65.67,644600.0],["2021-02-23",64.91,66.5,62.66,65.94,1150900.0],["2021-02-24",65.85,68.3,65.03,67.41,1081400.0],["2021-02-25",67.86,69.485,64.1,65.13,2175800.0],["2021-02-26",65.4,71.76,64.41,70.68,3058000.0],["2021-03-01",72.47,72.82,69.2,71.91,1166000.0],["2021-03-02",69.28,71.01,66.08,66.17,829600.0],["2021-03-03",65.72,67.38,63.74,63.9,1103000.0],["2021-03-04",63.48,65.02,59.65,62.52,1028900.0],["2021-03-05",63.0,63.0,57.71,62.22,865900.0],["2021-03-08",62.89,64.29,59.285,59.48,876700.0],["2021-03-09",60.81,65.5,60.04,64.9,1113900.0],["2021-03-10",65.5,69.9,65.5,69.72,1215100.0],["2021-03-11",70.71,72.97,69.08,71.22,777500.0],["2021-03-12",70.38,72.075,69.0,70.94,346300.0],["2021-03-15",70.28,71.64,69.25,69.89,461300.0],["2021-03-16",70.04,70.71,67.22,68.05,841000.0],["2021-03-17",67.14,68.99,66.28,68.62,709500.0],["2021-03-18",68.6,68.669,63.31,63.47,579800.0],["2021-03-19",64.02,68.0,63.34,67.66,2232700.0],["2021-03-22",70.41,71.0,66.16,69.11,994900.0],["2021-03-23",68.12,69.19,65.34,65.79,813700.0],["2021-03-24",66.34,66.93,61.27,61.27,629900.0],["2021-03-25",60.35,63.47,60.2,63.14,372400.0],["2021-03-26",63.3,63.69,60.26,60.82,851500.0],["2021-03-29",60.22,60.485,57.0,57.1,672400.0],["2021-03-30",56.85,60.11,56.31,59.12,772100.0],["2021-03-31",59.37,62.0,59.22,61.6,554800.0],["2021-04-01",62.49,63.13,59.04,59.36,782700.0],["2021-04-05",60.22,60.5,58.01,58.99,403200.0],["2021-04-06",57.31,59.69,57.31,57.75,645300.0],["2021-04-07",57.51,59.14,55.88,56.06,786100.0],["2021-04-08",57.04,58.46,56.385,58.12,347100.0],["2021-04-09",57.54,58.08,54.015,54.49,1544500.0],["2021-04-12",54.32,54.55,53.56,53.96,546900.0],["2021-04-13",54.19,55.5,52.96,54.6,998100.0],["2021-04-14",54.93,58.34,54.93,55.75,1362800.0],["2021-04-15",55.76,57.07,54.23,54.95,814500.0],["2021-04-16",55.87,56.12,53.99,55.12,510900.0],["2021-04-19",54.39,56.21,54.13,55.51,685300.0],["2021-04-20",55.01,56.475,53.4,54.12,397500.0],["2021-04-21",53.42,55.42,53.11,55.31,376300.0],["2021-04-22",55.27,57.14,54.23,55.9,426100.0],["2021-04-23",56.16,56.505,53.945,54.47,651400.0],["2021-04-26",55.14,56.01,54.49,55.82,370500.0],["2021-04-27",55.85,56.155,54.32,55.32,369200.0],["2021-04-28",55.05,56.77,54.55,56.23,411700.0],["2021-04-29",56.35,56.365,54.385,55.27,326300.0],["2021-04-30",54.61,56.55,54.61,55.92,684200.0],["2021-05-03",56.5,56.55,53.81,55.37,600200.0],["2021-05-04",55.35,55.35,53.01,54.0,593300.0],["2021-05-05",53.8,54.86,52.28,52.94,955100.0],["2021-05-06",52.56,52.61,48.68,49.59,1678900.0],["2021-05-07",49.21,50.65,47.64,48.03,729200.0],["2021-05-10",47.47,47.63,45.77,46.47,928500.0],["2021-05-11",44.94,49.93,44.94,49.13,761200.0],["2021-05-12",48.73,51.28,48.415,49.48,867400.0],["2021-05-13",49.67,51.86,49.65,50.72,923000.0],["2021-05-14",50.88,53.94,50.88,53.66,708600.0],["2021-05-17",53.15,54.38,51.8,54.13,729300.0],["2021-05-18",54.33,56.29,54.085,55.73,1180300.0],["2021-05-19",55.0,55.91,53.74,54.97,687100.0],["2021-05-20",55.12,57.6,53.98,57.22,592300.0],["2021-05-21",58.8,59.61,57.57,57.9,929800.0],["2021-05-24",58.19,58.315,55.8,56.96,622900.0],["2021-05-25",57.54,58.23,56.62,57.68,490600.0],["2021-05-26",58.11,59.28,57.43,58.63,492500.0],["2021-05-27",58.92,58.92,56.54,57.99,1029700.0],["2021-05-28",58.16,59.66,57.04,59.2,444000.0],["2021-06-01",59.72,60.68,58.6,60.37,910900.0],["2021-06-02",60.5,60.886,58.013,59.41,865900.0],["2021-06-03",59.2,59.72,57.14,58.81,557700.0],["2021-06-04",59.2,59.81,57.45,57.96,525800.0],["2021-06-07",58.25,63.19,57.68,61.95,1844800.0],["2021-06-08",62.0,63.32,60.64,62.33,896800.0],["2021-06-09",62.68,63.19,60.64,61.35,703200.0],["2021-06-10",61.6,63.26,60.84,62.3,1088300.0],["2021-06-11",61.6,64.14,61.35,63.93,556000.0],["2021-06-14",64.06,64.18,61.73,63.74,1106000.0],["2021-06-15",63.6,63.68,61.3,62.47,826500.0],["2021-06-16",61.92,64.61,61.88,63.18,1676400.0],["2021-06-17",62.61,64.03,61.0,62.63,2229600.0],["2021-06-18",61.37,62.695,59.83,61.33,2194100.0],["2021-06-21",61.72,63.78,61.29,63.13,1476500.0],["2021-06-22",62.87,63.35,60.0,60.34,1296600.0],["2021-06-23",60.13,60.625,58.96,59.35,1099900.0],["2021-06-24",59.81,60.8,58.38,59.5,669000.0],["2021-06-25",59.56,60.63,58.58,60.45,2769100.0],["2021-06-28",60.0,60.46,57.35,59.39,864700.0],["2021-06-29",59.66,60.56,58.63,60.12,879300.0],["2021-06-30",61.045,61.8,59.64,60.96,447900.0],["2021-07-01",61.39,64.05,60.96,63.61,531700.0],["2021-07-02",63.9,64.53,62.8,63.85,492000.0],["2021-07-06",64.11,64.4,62.89,64.24,451500.0],["2021-07-07",64.03,65.33,63.49,64.11,1024600.0],["2021-07-08",63.0,64.37,62.7,63.95,494300.0],["2021-07-09",64.3,64.71,63.67,64.17,627200.0],["2021-07-12",63.62,65.09,63.61,63.78,370900.0],["2021-07-13",62.83,64.21,62.28,62.73,357400.0],["2021-07-14",62.87,63.22,58.58,58.73,1223300.0],["2021-07-15",58.53,59.97,57.52,59.34,1938600.0],["2021-07-16",60.02,61.27,58.91,59.18,1205800.0],["2021-07-19",57.94,59.22,57.38,57.41,710700.0],["2021-07-20",57.6,61.32,57.575,61.11,933100.0],["2021-07-21",61.36,61.92,59.15,61.6,343900.0],["2021-07-22",61.43,62.71,60.55,61.65,816300.0],["2021-07-23",62.07,62.07,60.3,60.6,276700.0],["2021-07-26",60.56,60.95,56.12,56.31,883100.0],["2021-07-27",55.91,56.41,53.3,53.74,968100.0],["2021-07-28",54.06,56.135,53.38,55.37,753400.0],["2021-07-29",55.47,55.985,54.35,54.38,459400.0],["2021-07-30",54.21,54.21,52.95,53.45,1238100.0],["2021-08-02",53.64,53.96,52.16,52.33,783400.0],["2021-08-03",51.515,53.3,51.515,52.79,982300.0],["2021-08-04",52.42,54.08,52.42,52.83,458500.0],["2021-08-05",53.72,57.44,52.575,56.13,828600.0],["2021-08-06",56.19,56.19,53.79,54.1,474100.0],["2021-08-09",53.9,55.16,53.24,53.39,304100.0],["2021-08-10",53.46,53.46,52.1,52.23,756100.0],["2021-08-11",52.56,53.33,51.27,52.13,583800.0],["2021-08-12",51.98,52.22,50.31,50.84,416700.0],["2021-08-13",50.7,52.11,49.95,50.12,317800.0],["2021-08-16",49.67,50.65,48.525,49.48,567400.0],["2021-08-17",49.04,49.73,48.18,49.54,1401000.0],["2021-08-18",49.77,50.44,48.051,48.63,803400.0],["2021-08-19",48.31,48.95,46.97,47.08,726000.0],["2021-08-20",47.64,49.72,46.68,49.03,735700.0],["2021-08-23",49.7,50.32,49.175,49.28,795800.0],["2021-08-24",49.28,50.01,48.63,49.85,678800.0],["2021-08-25",49.9,50.57,49.37,50.32,495600.0],["2021-08-26",50.47,50.94,48.63,49.21,803800.0],["2021-08-27",49.25,51.05,49.01,50.48,990500.0],["2021-08-30",50.79,51.64,48.24,48.59,497100.0],["2021-08-31",48.59,50.32,48.59,50.11,872000.0],["2021-09-01",50.04,51.38,49.86,50.64,399500.0],["2021-09-02",51.02,51.31,49.84,51.18,536100.0],["2021-09-03",51.11,52.06,51.095,51.62,779200.0],["2021-09-07",51.14,51.77,50.59,51.68,633500.0],["2021-09-08",52.385,52.385,49.68,50.01,629700.0],["2021-09-09",49.82,51.96,49.56,50.87,787300.0],["2021-09-10",51.44,51.61,49.83,50.35,505400.0],["2021-09-13",50.75,51.21,49.933,50.91,919900.0],["2021-09-14",51.03,51.2,48.2,48.73,1633200.0],["2021-09-15",48.96,49.48,47.69,48.46,1100200.0],["2021-09-16",48.49,49.37,47.1,49.36,1031800.0],["2021-09-17",49.96,52.19,49.325,52.12,2566600.0],["2021-09-20",50.87,51.96,48.57,49.22,1252600.0],["2021-09-21",49.64,51.04,49.455,50.18,1299900.0],["2021-09-22",50.52,50.76,49.87,49.94,675400.0],["2021-09-23",51.67,51.67,49.0,49.9,2349000.0],["2021-09-24",49.44,49.72,48.21,48.57,861400.0],["2021-09-27",48.69,50.73,48.03,50.44,601600.0],["2021-09-28",49.99,50.85,49.44,50.1,857200.0],["2021-09-29",50.29,50.87,47.46,47.62,1620100.0],["2021-09-30",47.62,48.675,46.73,46.87,975000.0],["2021-10-01",46.86,48.245,44.89,47.74,789400.0],["2021-10-04",48.44,48.44,46.48,47.07,584000.0],["2021-10-05",47.37,48.32,45.94,46.34,583800.0],["2021-10-06",45.66,46.51,44.72,44.91,843200.0],["2021-10-07",45.0,46.607,44.64,44.75,839200.0],["2021-10-08",44.75,45.18,43.5,44.11,495700.0],["2021-10-11",43.89,46.94,43.41,46.64,760400.0],["2021-10-12",46.7,47.82,45.945,46.64,986300.0],["2021-10-13",46.64,48.64,46.5,48.55,981200.0],["2021-10-14",49.04,50.175,48.81,49.35,812300.0],["2021-10-15",49.84,50.0,47.83,47.98,511500.0],["2021-10-18",47.96,48.44,47.25,47.86,387700.0],["2021-10-19",48.03,48.89,47.04,47.17,377400.0],["2021-10-20",47.62,48.309,45.27,45.4,493300.0],["2021-10-21",45.44,46.8,45.43,46.13,533100.0],["2021-10-22",46.13,47.02,45.33,47.0,504900.0],["2021-10-25",47.54,48.715,46.94,48.45,640100.0],["2021-10-26",48.6,50.03,48.46,49.08,436200.0],["2021-10-27",49.0,49.45,48.53,48.93,614300.0],["2021-10-28",49.08,50.7,48.78,50.5,409900.0],["2021-10-29",50.51,50.59,49.32,49.38,821800.0],["2021-11-01",49.21,51.94,49.21,51.83,689100.0],["2021-11-02",51.55,51.69,49.9,51.05,512400.0],["2021-11-03",50.7,51.57,49.145,50.01,545600.0],["2021-11-04",49.92,51.98,49.87,51.46,639800.0],["2021-11-05",52.12,53.57,51.02,53.41,731400.0],["2021-11-08",53.53,53.53,51.16,51.62,373800.0],["2021-11-09",51.87,51.87,50.49,51.01,338800.0],["2021-11-10",50.73,51.55,49.25,49.31,650500.0],["2021-11-11",49.8,50.47,47.71,47.88,379200.0],["2021-11-12",47.75,48.4,46.95,47.88,533800.0],["2021-11-15",48.44,48.84,47.405,48.16,751400.0],["2021-11-16",47.95,48.71,47.06,47.25,817100.0],["2021-11-17",46.97,47.205,45.816,46.1,773300.0],["2021-11-18",46.07,46.74,44.61,44.89,713000.0],["2021-11-19",44.0,45.13,42.51,42.65,1085100.0],["2021-11-22",42.65,43.958,40.57,40.63,1778500.0],["2021-11-23",41.55,41.55,39.335,40.94,968300.0],["2021-11-24",40.62,40.995,40.07,40.74,884900.0],["2021-11-26",39.84,40.59,37.94,39.55,488500.0],["2021-11-29",40.4,40.42,37.64,38.04,733600.0],["2021-11-30",37.66,41.04,37.66,40.5,1873300.0],["2021-12-01",40.96,42.97,39.53,39.56,1503700.0],["2021-12-02",39.68,40.775,38.86,40.03,906000.0],["2021-12-03",40.03,40.03,38.13,38.62,1085200.0],["2021-12-06",38.55,39.57,37.96,39.35,585100.0],["2021-12-07",39.85,40.68,39.575,39.91,659400.0],["2021-12-08",39.47,40.91,39.31,40.28,797600.0],["2021-12-09",39.86,40.43,37.15,37.22,999800.0],["2021-12-10",37.22,38.007,36.01,36.19,931500.0],["2021-12-13",36.03,38.26,35.565,38.03,786200.0],["2021-12-14",37.66,39.01,37.2,38.16,1218500.0],["2021-12-15",38.05,38.83,36.16,38.78,816200.0],["2021-12-16",38.81,39.65,36.72,37.05,1247700.0],["2021-12-17",36.54,43.045,36.054,42.65,2626600.0],["2021-12-20",41.93,42.34,40.41,41.44,999200.0],["2021-12-21",41.47,43.14,41.02,42.36,752600.0],["2021-12-22",42.02,42.02,38.07,38.38,1511700.0],["2021-12-23",38.3,41.59,38.13,40.62,674300.0],["2021-12-27",12.64,13.15,11.2,11.38,35549400.0],["2021-12-28",12.18,13.73,12.06,13.43,41235300.0],["2021-12-29",12.9,14.77,12.86,14.19,21210900.0],["2021-12-30",14.0,14.87,13.41,14.55,9880100.0],["2021-12-31",14.43,17.34,14.43,16.68,18516500.0],["2022-01-03",17.146,17.5,15.67,17.16,11649100.0],["2022-01-04",17.29,18.13,16.04,16.29,6394600.0],["2022-01-05",15.97,16.32,14.81,14.93,5543500.0],["2022-01-06",15.01,15.25,14.1,14.92,3450300.0],["2022-01-07",15.0,15.4,14.35,14.65,2944700.0],["2022-01-10",14.58,14.58,13.37,14.21,3568200.0],["2022-01-11",14.13,14.71,13.83,14.3,3274100.0],["2022-01-12",14.29,14.45,13.55,13.6,2002900.0],["2022-01-13",13.56,13.73,12.8,12.99,2897900.0],["2022-01-14",12.895,12.898,12.18,12.75,2386600.0],["2022-01-18",12.49,12.55,11.7,11.76,2898000.0],["2022-01-19",11.87,12.15,11.58,11.7,4037100.0],["2022-01-20",11.8,12.29,11.38,11.46,1918500.0],["2022-01-21",11.26,11.5,10.28,10.3,2665700.0],["2022-01-24",9.87,10.5,9.23,10.48,4261000.0],["2022-01-25",10.41,10.58,9.87,10.25,2061800.0],["2022-01-26",10.47,10.69,9.64,9.74,2264800.0],["2022-01-27",9.84,9.971,8.71,8.95,2637200.0],["2022-01-28",8.9,9.105,8.46,9.04,2887200.0],["2022-01-31",9.11,10.04,9.01,9.87,2758700.0],["2022-02-01",10.04,10.9,9.91,10.81,2519000.0],["2022-02-02",10.84,10.85,10.12,10.25,2064000.0],["2022-02-03",10.1,10.18,9.645,9.81,2090400.0],["2022-02-04",9.87,10.18,9.52,9.99,1762900.0],["2022-02-07",10.06,10.445,9.99,10.26,1857800.0],["2022-02-08",10.13,10.143,9.59,9.79,1693600.0],["2022-02-09",9.83,10.28,9.73,10.14,3326500.0],["2022-02-10",9.84,10.04,9.25,9.4,3645300.0],["2022-02-11",9.48,9.48,8.655,8.68,3204000.0],["2022-02-14",8.708,8.855,8.48,8.54,1745100.0],["2022-02-15",8.88,9.12,8.68,8.91,3029000.0],["2022-02-16",8.99,8.99,8.662,8.84,2726900.0],["2022-02-17",8.72,8.85,8.21,8.36,1929800.0],["2022-02-18",8.33,8.42,8.05,8.08,2123100.0],["2022-02-22",7.99,8.1,7.71,7.81,2321200.0],["2022-02-23",7.92,7.98,7.32,7.34,2391300.0],["2022-02-24",7.27,8.06,7.1,8.0,5169500.0],["2022-02-25",8.08,8.2,7.52,7.9,3109500.0],["2022-02-28",7.89,8.1,7.73,7.8,2340400.0],["2022-03-01",7.85,8.495,7.74,8.36,3131100.0],["2022-03-02",8.43,8.43,8.01,8.26,1648700.0],["2022-03-03",8.17,8.44,7.75,7.89,2134800.0],["2022-03-04",7.87,8.215,7.45,7.51,1733200.0],["2022-03-07",7.57,7.83,7.435,7.51,1678200.0],["2022-03-08",7.58,8.12,7.14,7.83,2545500.0],["2022-03-09",8.04,8.71,7.97,8.57,3506900.0],["2022-03-10",8.32,8.57,8.245,8.57,2068300.0],["2022-03-11",8.6,8.99,8.5,8.58,2940200.0],["2022-03-14",8.62,8.98,8.061,8.25,4000800.0],["2022-03-15",8.29,8.535,8.09,8.51,2023000.0],["2022-03-16",8.58,9.34,8.49,9.34,2724000.0],["2022-03-17",9.48,10.79,9.38,10.76,4091100.0],["2022-03-18",10.8,11.24,10.66,11.14,16244500.0],["2022-03-21",11.11,11.145,10.365,10.44,2653900.0],["2022-03-22",10.42,11.17,10.25,11.04,2376500.0],["2022-03-23",10.96,11.54,10.76,10.76,2114500.0],["2022-03-24",10.83,11.137,10.345,10.75,1091900.0],["2022-03-25",10.83,10.845,10.08,10.36,1827600.0],["2022-03-28",10.41,10.78,10.2,10.43,1265200.0],["2022-03-29",10.64,11.09,10.55,10.86,1821200.0],["2022-03-30",10.88,11.01,10.23,10.37,1983400.0],["2022-03-31",10.555,10.611,10.14,10.15,1495700.0],["2022-04-01",10.12,10.9,10.11,10.85,2084500.0],["2022-04-04",10.94,12.13,10.803,12.02,3164100.0],["2022-04-05",12.01,12.47,11.954,12.1,2918700.0],["2022-04-06",11.86,12.195,11.54,12.14,1505200.0],["2022-04-07",12.02,12.28,11.33,11.5,1610400.0],["2022-04-08",11.39,11.58,10.74,10.94,1667600.0],["2022-04-11",10.95,11.13,10.51,10.83,2176200.0],["2022-04-12",10.85,11.34,10.58,10.78,1684400.0],["2022-04-13",10.87,11.76,10.73,11.62,1723200.0],["2022-04-14",11.45,11.67,10.97,10.98,2214400.0],["2022-04-18",10.98,11.16,9.86,10.21,3086600.0],["2022-04-19",10.2,10.945,10.18,10.8,1743500.0],["2022-04-20",10.81,10.91,10.4,10.78,1234000.0],["2022-04-21",10.96,11.11,9.89,10.01,2105900.0],["2022-04-22",10.01,10.39,9.94,10.02,1438900.0],["2022-04-25",10.03,10.34,9.84,10.09,1344800.0],["2022-04-26",9.93,10.08,9.075,9.17,1777500.0],["2022-04-27",9.1,9.28,8.75,8.77,1489100.0],["2022-04-28",8.95,8.95,7.8,8.66,2276800.0],["2022-04-29",8.66,8.73,7.99,8.02,1465500.0],["2022-05-02",7.94,8.44,7.72,8.42,2194500.0],["2022-05-03",8.4,8.575,8.11,8.34,1306000.0],["2022-05-04",8.41,8.64,7.83,8.58,1760900.0],["2022-05-05",8.33,8.46,7.3,7.51,2508100.0],["2022-05-06",7.52,7.52,6.44,6.7,3128000.0],["2022-05-09",6.51,6.57,5.65,5.66,3489000.0],["2022-05-10",6.0,6.3,5.69,6.05,3768700.0],["2022-05-11",6.0,6.08,5.15,5.21,3356800.0],["2022-05-12",5.19,6.03,4.98,5.94,4636600.0],["2022-05-13",6.18,6.765,5.97,6.62,3122400.0],["2022-05-16",6.56,7.12,6.46,6.74,2099800.0],["2022-05-17",6.95,7.455,6.83,7.43,2419400.0],["2022-05-18",7.14,7.4,6.93,7.09,2607300.0],["2022-05-19",7.11,7.53,7.11,7.39,1996700.0],["2022-05-20",7.41,7.62,7.04,7.61,1507800.0],["2022-05-23",7.57,7.64,7.255,7.34,1157300.0],["2022-05-24",7.17,7.17,6.61,6.72,1850700.0],["2022-05-25",6.67,6.93,6.408,6.63,1410000.0],["2022-05-26",6.6,6.94,6.53,6.62,2057400.0],["2022-05-27",6.65,7.245,6.44,7.24,2379700.0],["2022-05-31",7.42,7.42,6.6,6.83,1982900.0],["2022-06-01",6.88,7.09,6.45,6.59,1247800.0],["2022-06-02",6.52,6.87,6.425,6.72,1540200.0],["2022-06-03",6.66,7.22,6.64,7.22,1980500.0],["2022-06-06",7.06,7.55,6.93,7.01,1769200.0],["2022-06-07",6.77,8.14,6.77,8.05,2318400.0],["2022-06-08",7.94,8.345,7.67,7.81,1792500.0],["2022-06-09",7.67,7.72,7.44,7.49,1603600.0],["2022-06-10",7.24,7.35,6.41,6.66,2499600.0],["2022-06-13",6.26,6.45,5.74,5.95,2606400.0],["2022-06-14",6.07,6.655,5.82,6.51,1981600.0],["2022-06-15",6.64,6.86,6.415,6.74,1865800.0],["2022-06-16",6.42,6.675,6.083,6.51,2215300.0],["2022-06-17",6.62,7.9,6.552,7.65,4084100.0],["2022-06-21",7.82,8.419,7.795,7.97,2990900.0],["2022-06-22",7.78,8.789,7.77,8.45,2329900.0],["2022-06-23",8.49,9.08,8.33,9.08,2265300.0],["2022-06-24",9.07,9.43,8.69,9.24,2817600.0],["2022-06-27",9.22,9.425,8.58,9.34,1473500.0],["2022-06-28",9.26,9.54,8.69,8.7,1818800.0],["2022-06-29",8.7,8.98,8.33,8.84,1277700.0],["2022-06-30",8.79,9.25,8.54,9.08,1684600.0],["2022-07-01",9.15,10.015,9.05,9.92,2500300.0],["2022-07-05",9.825,10.82,9.43,10.79,2860500.0],["2022-07-06",10.79,11.48,10.58,10.6,2309600.0],["2022-07-07",10.6,10.78,10.32,10.52,2189600.0],["2022-07-08",10.34,10.677,10.04,10.08,1627100.0],["2022-07-11",9.88,10.14,9.09,9.15,1725800.0],["2022-07-12",9.29,9.71,8.862,9.59,1509700.0],["2022-07-13",9.23,10.05,9.19,9.93,1314700.0],["2022-07-14",9.95,9.95,9.45,9.48,1286200.0],["2022-07-15",9.63,9.63,8.745,8.99,1676800.0],["2022-07-18",9.2,9.5,8.72,8.76,1527500.0],["2022-07-19",8.675,9.68,8.675,9.58,1537500.0],["2022-07-20",9.64,10.53,9.58,9.81,1655400.0],["2022-07-21",9.76,9.92,9.62,9.89,1153200.0],["2022-07-22",10.07,10.21,9.63,10.15,2525800.0],["2022-07-25",10.21,11.07,10.04,11.03,2321000.0],["2022-07-26",11.96,11.96,9.22,9.29,5950000.0],["2022-07-27",9.41,10.18,8.921,10.08,3277400.0],["2022-07-28",10.05,10.23,9.07,9.12,2070200.0],["2022-07-29",9.19,9.3,8.464,8.66,1898100.0],["2022-08-01",8.54,8.89,8.31,8.46,1754000.0],["2022-08-02",8.41,9.06,8.33,9.0,1642700.0],["2022-08-03",8.22,8.4,6.55,7.94,8124600.0],["2022-08-04",7.95,10.02,7.91,9.98,5610200.0],["2022-08-05",9.67,11.22,9.35,11.19,3867100.0],["2022-08-08",11.26,12.638,11.26,11.93,3041000.0],["2022-08-09",11.6,11.88,10.77,11.09,2013700.0],["2022-08-10",11.53,12.21,11.1,11.99,2038500.0],["2022-08-11",12.06,12.18,10.69,10.88,2661800.0],["2022-08-12",11.08,11.838,10.92,11.6,1935800.0],["2022-08-15",11.5,11.95,11.25,11.56,1765800.0],["2022-08-16",11.64,11.67,10.89,11.08,1596600.0],["2022-08-17",10.86,11.14,10.365,10.6,1767300.0],["2022-08-18",10.51,10.75,10.08,10.7,1759100.0],["2022-08-19",10.48,10.899,10.28,10.37,1432500.0],["2022-08-22",10.18,10.65,10.08,10.25,1427000.0],["2022-08-23",10.41,11.13,10.31,10.95,1783400.0],["2022-08-24",10.86,11.7,10.71,11.47,1620900.0],["2022-08-25",11.66,11.92,11.01,11.04,1464800.0],["2022-08-26",11.13,11.27,10.37,10.48,1749000.0],["2022-08-29",10.25,10.94,10.07,10.52,1238900.0],["2022-08-30",10.65,10.88,10.18,10.34,1396400.0],["2022-08-31",10.67,10.84,10.37,10.5,1462400.0],["2022-09-01",10.4,10.45,9.54,10.22,1563400.0],["2022-09-02",10.44,10.62,9.96,10.06,1847500.0],["2022-09-06",10.28,10.28,9.69,9.81,1509400.0],["2022-09-07",9.86,10.67,9.74,10.64,1651400.0],["2022-09-08",10.46,11.64,10.45,11.29,1861500.0],["2022-09-09",11.35,11.94,11.04,11.81,2369200.0],["2022-09-12",11.81,12.49,11.37,12.36,2535700.0],["2022-09-13",11.73,11.96,10.54,11.11,3766000.0],["2022-09-14",11.04,11.61,10.33,11.57,2728200.0],["2022-09-15",11.59,12.25,11.46,11.94,2085000.0],["2022-09-16",11.57,11.77,10.9,11.14,6565400.0],["2022-09-19",11.01,11.505,10.765,11.28,1249800.0],["2022-09-20",11.27,11.74,11.11,11.51,989200.0],["2022-09-21",11.62,11.65,10.7,10.71,1271600.0],["2022-09-22",10.58,10.73,10.16,10.44,1164100.0],["2022-09-23",10.25,10.25,9.5,9.75,1726600.0],["2022-09-26",9.7,10.18,9.1,9.13,1396900.0],["2022-09-27",9.46,10.08,9.38,9.93,1733500.0],["2022-09-28",10.22,10.95,10.18,10.76,1530000.0],["2022-09-29",10.58,10.58,9.99,10.2,1827000.0],["2022-09-30",10.17,10.84,9.92,9.94,1947700.0],["2022-10-03",10.2,10.57,9.83,10.37,1363800.0],["2022-10-04",10.74,11.53,10.715,11.52,1754800.0],["2022-10-05",11.25,11.49,10.74,11.3,983000.0],["2022-10-06",11.14,11.31,10.82,10.85,931200.0],["2022-10-07",10.53,10.625,10.295,10.41,1374600.0],["2022-10-10",10.41,10.52,9.99,10.38,1022900.0],["2022-10-11",10.49,10.86,9.96,10.59,1882600.0],["2022-10-12",10.45,11.527,10.43,11.47,1392600.0],["2022-10-13",11.01,11.02,10.27,10.62,1923400.0],["2022-10-14",11.02,11.07,9.82,9.88,2098600.0],["2022-10-17",10.08,10.675,9.99,10.55,1833100.0],["2022-10-18",10.91,11.19,10.56,10.89,1339400.0],["2022-10-19",10.68,10.75,9.712,10.0,1796600.0],["2022-10-20",10.03,10.29,9.69,9.8,1133800.0],["2022-10-21",9.84,10.45,9.585,10.43,1522500.0],["2022-10-24",10.49,10.5,9.95,10.24,991200.0],["2022-10-25",10.3,11.095,10.3,10.6,1385800.0],["2022-10-26",10.59,11.54,10.55,10.88,1536400.0],["2022-10-27",11.1,11.49,10.43,10.52,920500.0],["2022-10-28",10.59,11.005,10.38,10.99,1202400.0],["2022-10-31",10.85,10.99,10.39,10.43,1012700.0],["2022-11-01",10.7,11.15,10.335,10.44,1000000.0],["2022-11-02",10.34,10.76,9.92,9.95,1026600.0],["2022-11-03",10.01,10.42,9.67,9.86,1037300.0],["2022-11-04",10.23,10.355,9.48,9.84,1437900.0],["2022-11-07",10.02,10.02,9.16,9.17,1241000.0],["2022-11-08",9.27,9.44,9.05,9.25,1153100.0],["2022-11-09",9.11,9.2,8.46,8.47,1543600.0],["2022-11-10",9.0,10.265,8.94,10.17,2235900.0],["2022-11-11",10.07,11.58,10.0,11.36,2396500.0],["2022-11-14",11.09,11.41,10.65,10.74,1375700.0],["2022-11-15",11.24,11.47,10.29,10.45,1165600.0],["2022-11-16",10.11,10.33,9.58,9.64,1178200.0],["2022-11-17",9.25,9.66,9.0,9.65,1349000.0],["2022-11-18",9.98,9.98,9.41,9.51,861400.0],["2022-11-21",9.31,9.385,8.76,8.79,1038500.0],["2022-11-22",8.75,8.88,8.26,8.53,1215000.0],["2022-11-23",8.55,9.0,8.55,8.79,906600.0],["2022-11-25",8.69,8.85,8.43,8.58,316200.0],["2022-11-28",8.5,8.682,8.01,8.1,995900.0],["2022-11-29",8.11,8.79,8.07,8.71,980100.0],["2022-11-30",8.8,9.38,8.71,9.37,1569200.0],["2022-12-01",9.39,9.64,9.02,9.23,1129600.0],["2022-12-02",9.05,9.55,8.86,9.47,1313700.0],["2022-12-05",9.42,9.48,8.99,9.17,974100.0],["2022-12-06",9.16,9.49,8.9,9.35,896000.0],["2022-12-07",9.33,9.57,9.055,9.25,743500.0],["2022-12-08",9.2,9.66,9.05,9.54,663300.0],["2022-12-09",9.49,9.55,8.89,8.89,868700.0],["2022-12-12",8.93,9.15,8.64,9.13,821900.0],["2022-12-13",9.57,9.69,8.83,9.34,897100.0],["2022-12-14",9.32,9.75,9.23,9.55,841400.0],["2022-12-15",9.39,9.43,8.77,8.91,1098300.0],["2022-12-16",8.76,9.41,8.68,9.26,1596000.0],["2022-12-19",9.05,9.25,8.41,8.54,1123600.0],["2022-12-20",8.48,8.66,8.22,8.26,1355500.0],["2022-12-21",8.36,8.61,8.1,8.26,1117600.0],["2022-12-22",8.09,8.359,7.77,8.32,1936600.0],["2022-12-23",8.27,8.33,7.78,7.88,1215200.0],["2022-12-27",7.82,7.84,6.735,6.82,1486700.0],["2022-12-28",6.84,7.01,6.64,6.74,1487700.0],["2022-12-29",6.8,7.96,6.792,7.56,1746500.0],["2022-12-30",7.45,7.63,7.27,7.62,1239400.0],["2023-01-03",7.78,7.859,7.1,7.17,1546100.0],["2023-01-04",7.26,7.895,7.245,7.88,1380300.0],["2023-01-05",7.77,7.9,7.37,7.68,1377400.0],["2023-01-06",7.71,7.71,7.14,7.39,1378200.0],["2023-01-09",7.51,7.8,7.31,7.45,1690900.0],["2023-01-10",7.35,7.7,7.24,7.65,1425600.0],["2023-01-11",7.66,8.17,7.45,7.99,1332600.0],["2023-01-12",8.06,8.745,7.775,8.72,1367600.0],["2023-01-13",8.52,9.145,8.52,8.75,1767900.0],["2023-01-17",8.7,8.85,8.315,8.68,974500.0],["2023-01-18",8.83,8.95,8.36,8.4,1007100.0],["2023-01-19",8.34,8.375,7.94,8.15,1002900.0],["2023-01-20",8.32,8.44,8.13,8.43,1111200.0],["2023-01-23",8.29,8.765,8.29,8.52,1584200.0],["2023-01-24",8.41,9.585,8.41,9.49,1956400.0],["2023-01-25",9.38,9.49,8.98,9.15,971700.0],["2023-01-26",9.25,9.389,8.58,8.85,1105000.0],["2023-01-27",8.75,9.26,8.75,9.11,975100.0],["2023-01-30",8.98,9.045,8.54,8.95,1467400.0],["2023-01-31",9.1,9.375,8.99,9.28,1096400.0],["2023-02-01",9.31,10.0,9.09,9.77,1629300.0],["2023-02-02",10.0,11.505,9.875,11.12,3137900.0],["2023-02-03",10.76,11.26,10.55,10.86,1709600.0],["2023-02-06",10.94,11.74,10.7,11.44,2282700.0],["2023-02-07",11.4,11.845,11.175,11.81,1544500.0],["2023-02-08",11.79,11.87,11.3,11.37,1781200.0],["2023-02-09",11.49,11.75,11.352,11.36,1316300.0],["2023-02-10",11.3,11.475,10.947,11.41,1974600.0],["2023-02-13",11.41,11.92,11.01,11.59,937900.0],["2023-02-14",11.43,12.2,11.225,12.01,1237000.0],["2023-02-15",11.89,12.23,11.75,12.2,2018300.0],["2023-02-16",11.95,13.06,11.802,12.64,2738500.0],["2023-02-17",12.65,13.11,12.04,13.1,2019900.0],["2023-02-21",12.98,13.09,11.755,11.92,2460600.0],["2023-02-22",12.01,12.48,11.77,12.23,1897100.0],["2023-02-23",11.99,12.19,10.87,11.67,2346900.0],["2023-02-24",11.56,11.88,11.09,11.65,1914900.0],["2023-02-27",11.98,12.28,11.44,11.58,1369300.0],["2023-02-28",11.4,11.82,11.31,11.42,1791800.0],["2023-03-01",11.44,11.59,10.94,11.29,1636600.0],["2023-03-02",11.12,11.185,10.57,10.88,1773500.0],["2023-03-03",10.98,11.18,10.79,10.87,2068800.0],["2023-03-06",17.99,19.39,16.28,16.52,30512600.0],["2023-03-07",16.75,19.945,16.65,18.55,13044600.0],["2023-03-08",17.77,17.9,15.5,16.4,13528400.0],["2023-03-09",16.6,16.6,15.245,15.43,3717200.0],["2023-03-10",15.2,15.27,13.86,14.06,4699000.0],["2023-03-13",13.99,14.87,13.67,14.53,2903100.0],["2023-03-14",14.52,14.67,14.0,14.57,2243300.0],["2023-03-15",14.48,14.64,13.86,14.25,1883800.0],["2023-03-16",14.2,14.31,13.71,13.81,2088500.0],["2023-03-17",13.75,13.93,13.26,13.55,7176700.0],["2023-03-20",13.71,14.35,13.64,14.0,1585900.0],["2023-03-21",13.83,13.98,13.1,13.46,1893900.0],["2023-03-22",13.57,13.64,12.81,12.84,1669200.0],["2023-03-23",12.92,13.65,12.28,13.58,3369000.0],["2023-03-24",13.6,14.9,11.75,14.9,9433200.0],["2023-03-27",15.425,15.43,14.0,14.32,5902800.0],["2023-03-28",14.3,15.75,14.25,15.03,1956500.0],["2023-03-29",15.11,18.9,15.06,17.56,11670900.0],["2023-03-30",17.12,17.795,16.41,17.15,3475700.0],["2023-03-31",17.32,17.8,16.405,16.58,2585500.0],["2023-04-03",16.56,17.2,16.206,16.57,2273600.0],["2023-04-04",16.69,16.8,15.29,15.59,2274100.0],["2023-04-05",15.49,15.79,15.2,15.53,1883100.0],["2023-04-06",15.56,15.85,15.24,15.61,1718400.0],["2023-04-10",15.34,15.53,14.83,15.05,2500500.0],["2023-04-11",15.04,15.39,14.74,15.36,1521400.0],["2023-04-12",15.45,15.845,15.1,15.18,1312200.0],["2023-04-13",15.58,16.09,15.54,15.66,1492100.0],["2023-04-14",15.49,15.55,14.41,14.74,1736300.0],["2023-04-17",14.79,15.69,14.76,15.03,1558900.0],["2023-04-18",15.1,15.23,14.445,15.15,2177200.0],["2023-04-19",16.19,16.955,15.601,16.68,3803800.0],["2023-04-20",16.39,16.84,16.14,16.47,2092100.0],["2023-04-21",16.53,16.7,15.515,15.88,1734300.0],["2023-04-24",15.83,15.83,14.865,15.21,1506600.0],["2023-04-25",15.18,15.4,14.46,14.66,1282000.0],["2023-04-26",14.77,14.943,14.1,14.29,1293300.0],["2023-04-27",14.39,14.59,13.9,14.19,1266100.0],["2023-04-28",14.12,14.73,13.87,14.52,1343300.0],["2023-05-01",14.51,14.97,14.2,14.34,1219700.0],["2023-05-02",14.27,14.345,13.51,13.96,2205600.0],["2023-05-03",14.05,14.63,13.63,14.4,1849900.0],["2023-05-04",14.22,14.486,13.21,13.5,2112400.0],["2023-05-05",13.14,13.76,13.0,13.68,1476500.0],["2023-05-08",14.17,14.28,13.45,13.52,2230000.0],["2023-05-09",13.3,14.03,13.07,13.76,2004800.0],["2023-05-10",14.06,14.1,13.41,13.83,1419000.0],["2023-05-11",13.96,14.45,13.75,14.26,1859000.0],["2023-05-12",14.34,14.34,13.515,13.545,1726300.0],["2023-05-15",13.6,14.96,13.47,14.84,2100100.0],["2023-05-16",14.47,14.64,13.95,14.09,1465600.0],["2023-05-17",13.99,14.22,13.81,14.08,1545900.0],["2023-05-18",13.86,14.054,13.51,13.98,1062800.0],["2023-05-19",14.17,14.43,13.67,13.72,985900.0],["2023-05-22",13.82,14.05,13.625,13.71,1128600.0],["2023-05-23",13.69,14.41,13.54,13.66,1213200.0],["2023-05-24",13.66,13.75,13.0,13.29,1757600.0],["2023-05-25",13.38,13.64,12.75,13.54,2120100.0],["2023-05-26",13.44,13.81,13.22,13.75,1407900.0],["2023-05-30",13.93,14.38,13.43,13.54,1317700.0],["2023-05-31",13.56,14.0,13.26,13.72,1215300.0],["2023-06-01",13.81,14.24,13.38,14.0,935100.0],["2023-06-02",14.18,14.3,13.73,14.26,925600.0],["2023-06-05",14.1,14.74,14.02,14.6,823600.0],["2023-06-06",14.6,16.45,14.48,16.04,2833200.0],["2023-06-07",16.18,16.705,15.86,16.56,1348800.0],["2023-06-08",16.62,16.65,15.915,16.29,2035800.0],["2023-06-09",16.29,16.36,15.89,16.0,1207600.0],["2023-06-12",16.29,16.56,15.77,15.81,1345500.0],["2023-06-13",15.81,16.84,15.81,16.75,1730900.0],["2023-06-14",16.83,17.19,16.43,16.89,1527900.0],["2023-06-15",16.6,16.635,15.19,15.52,2021900.0],["2023-06-16",15.63,15.8,14.8,15.01,7912900.0],["2023-06-20",14.85,16.62,14.776,16.52,3179900.0],["2023-06-21",16.43,16.8,15.82,16.75,1814200.0],["2023-06-22",16.69,16.69,15.87,16.14,1959300.0],["2023-06-23",15.89,16.12,15.63,15.66,2377600.0],["2023-06-26",15.6,15.75,15.35,15.49,1284100.0],["2023-06-27",15.61,16.33,15.36,16.29,1179600.0],["2023-06-28",16.29,18.04,16.18,18.01,2658600.0],["2023-06-29",18.01,18.18,16.72,16.99,3520800.0],["2023-06-30",17.13,17.56,16.75,17.2,1550400.0],["2023-07-03",17.43,18.04,17.092,17.35,875500.0],["2023-07-05",16.9,17.66,16.61,17.49,1960500.0],["2023-07-06",17.25,17.47,16.75,17.0,1641300.0],["2023-07-07",16.98,17.62,16.82,16.89,1432500.0],["2023-07-10",16.79,17.68,16.62,17.36,2047700.0],["2023-07-11",17.39,17.88,17.19,17.81,2086200.0],["2023-07-12",18.2,18.75,17.81,18.05,2436900.0],["2023-07-13",18.13,18.33,17.23,17.31,2705900.0],["2023-07-14",17.3,18.29,16.79,18.22,2896200.0],["2023-07-17",26.76,34.28,26.29,32.04,47288900.0],["2023-07-18",32.085,36.36,31.72,32.52,18191500.0],["2023-07-19",32.31,34.899,32.31,34.46,6126500.0],["2023-07-20",34.0,35.164,33.219,34.49,4876100.0],["2023-07-21",35.08,35.48,33.85,34.13,2801100.0],["2023-07-24",34.22,34.32,33.12,33.24,3212000.0],["2023-07-25",33.17,33.611,32.015,32.57,2277100.0],["2023-07-26",32.86,33.58,31.9,32.41,2089500.0],["2023-07-27",32.438,32.74,31.59,32.13,2018400.0],["2023-07-28",32.79,34.93,32.1,34.42,2928400.0],["2023-07-31",34.52,35.74,34.3,35.01,2535700.0],["2023-08-01",34.38,35.29,33.68,34.27,2228100.0],["2023-08-02",33.85,34.618,31.84,32.0,2688100.0],["2023-08-03",31.85,32.8,31.12,32.1,2245800.0],["2023-08-04",32.73,32.99,31.24,31.25,1498000.0],["2023-08-07",31.34,31.41,30.251,30.96,2874500.0],["2023-08-08",30.82,32.38,30.67,32.26,1555900.0],["2023-08-09",31.63,32.57,31.57,31.67,1126900.0],["2023-08-10",31.62,32.43,31.1,32.39,1643900.0],["2023-08-11",32.29,32.37,30.71,31.07,1239400.0],["2023-08-14",30.72,31.71,30.45,31.55,1288600.0],["2023-08-15",31.45,31.45,30.255,30.46,1460700.0],["2023-08-16",30.35,30.54,29.52,29.8,2245300.0],["2023-08-17",29.5,29.92,28.05,28.41,2719500.0],["2023-08-18",27.95,29.58,27.75,28.72,1895400.0],["2023-08-21",28.5,29.48,28.08,28.6,1915200.0],["2023-08-22",28.72,28.87,27.575,28.34,1871600.0],["2023-08-23",28.64,29.23,28.52,28.59,1075100.0],["2023-08-24",28.58,28.848,28.045,28.08,1557200.0],["2023-08-25",28.28,29.79,28.14,29.68,2454100.0],["2023-08-28",30.52,30.77,28.0,28.67,4700600.0],["2023-08-29",28.85,30.55,28.52,30.52,1462700.0],["2023-08-30",30.75,31.19,30.15,30.4,2120300.0],["2023-08-31",30.52,30.59,29.77,29.91,1329500.0],["2023-09-01",30.2,30.755,29.73,30.58,1267800.0],["2023-09-05",30.0,30.57,29.27,29.62,1602100.0],["2023-09-06",29.79,30.45,29.22,29.49,1882400.0],["2023-09-07",29.1,29.33,28.36,28.83,1284800.0],["2023-09-08",28.8,28.97,28.33,28.41,887800.0],["2023-09-11",28.47,28.7,27.91,28.53,1286900.0],["2023-09-12",28.4,29.335,28.165,28.55,1208500.0],["2023-09-13",28.55,29.11,27.32,28.3,4786000.0],["2023-09-14",28.62,30.15,28.37,29.62,2248400.0],["2023-09-15",28.89,29.5,28.68,29.13,4599000.0],["2023-09-18",29.25,29.775,28.39,28.54,1295400.0],["2023-09-19",28.5,28.83,28.03,28.14,789000.0],["2023-09-20",28.43,28.43,27.54,27.73,1224000.0],["2023-09-21",27.4,27.5,26.56,26.97,1129700.0],["2023-09-22",27.22,27.61,26.82,27.27,1248000.0],["2023-09-25",27.65,27.75,26.22,27.08,2859400.0],["2023-09-26",27.25,27.955,26.55,26.58,1466100.0],["2023-09-27",26.86,27.315,25.94,26.34,1804900.0],["2023-09-28",26.22,27.13,25.97,27.13,1090400.0],["2023-09-29",27.18,27.385,26.07,26.37,1540300.0],["2023-10-02",26.22,26.39,25.1,25.41,1648200.0],["2023-10-03",25.41,25.765,25.05,25.43,1159600.0],["2023-10-04",25.18,25.25,23.76,24.02,2618700.0],["2023-10-05",23.89,24.98,23.67,24.65,1244200.0],["2023-10-06",24.25,25.44,24.01,25.26,1636900.0],["2023-10-09",25.26,25.64,24.32,25.61,1103000.0],["2023-10-10",25.6,27.01,25.53,26.54,1578100.0],["2023-10-11",26.79,27.27,25.96,26.65,1121900.0],["2023-10-12",26.46,26.46,24.63,24.7,1603900.0],["2023-10-13",24.91,26.34,24.46,26.08,1385000.0],["2023-10-16",25.88,26.44,25.51,25.91,720600.0],["2023-10-17",25.64,26.94,25.64,26.78,1167500.0],["2023-10-18",26.62,26.62,25.71,26.08,952600.0],["2023-10-19",26.2,26.2,24.46,24.68,1052800.0],["2023-10-20",24.65,25.25,24.42,24.57,924400.0],["2023-10-23",24.29,24.76,23.62,24.24,1491200.0],["2023-10-24",25.63,25.69,24.72,25.07,1532100.0],["2023-10-25",24.67,25.12,24.12,24.43,1040400.0],["2023-10-26",24.48,25.49,24.13,25.07,808700.0],["2023-10-27",25.18,25.44,24.39,24.44,1131600.0],["2023-10-30",24.8,26.005,24.8,25.51,1064300.0],["2023-10-31",25.25,26.25,24.75,26.04,915000.0],["2023-11-01",25.84,26.76,25.84,26.65,1024900.0],["2023-11-02",26.77,27.604,26.346,26.92,1546000.0],["2023-11-03",27.57,29.04,27.28,28.83,2227200.0],["2023-11-06",29.0,29.1,27.68,27.88,1159200.0],["2023-11-07",28.79,29.43,28.2,29.39,2024900.0],["2023-11-08",29.46,29.74,28.57,29.39,983600.0],["2023-11-09",29.56,29.58,26.965,27.07,1117800.0],["2023-11-10",27.15,27.27,26.41,27.1,994700.0],["2023-11-13",27.26,27.84,26.14,27.52,1052700.0],["2023-11-14",29.21,29.99,28.79,29.48,1332100.0],["2023-11-15",28.93,30.885,28.8,29.52,1867400.0],["2023-11-16",29.54,29.64,28.445,28.86,1043700.0],["2023-11-17",29.11,29.6,28.44,29.25,1610300.0],["2023-11-20",29.2,30.1,28.79,29.24,901600.0],["2023-11-21",28.66,29.03,28.054,28.31,1034300.0],["2023-11-22",28.86,29.5,28.2,29.5,989500.0],["2023-11-24",29.19,29.95,29.19,29.58,398800.0],["2023-11-27",29.52,30.16,28.76,29.79,1408600.0],["2023-11-28",29.63,30.01,28.39,28.84,1274700.0],["2023-11-29",28.94,29.701,28.37,28.47,1529100.0],["2023-11-30",28.79,29.681,28.31,28.71,1324300.0],["2023-12-01",28.5,30.98,27.74,30.94,1430200.0],["2023-12-04",30.71,32.42,30.37,31.94,1729600.0],["2023-12-05",31.7,32.2,30.84,31.6,984300.0],["2023-12-06",31.9,33.0,31.32,32.41,1918700.0],["2023-12-07",32.56,33.705,32.5,33.61,1377100.0],["2023-12-08",34.0,34.49,32.155,32.52,1256100.0],["2023-12-11",32.53,32.93,31.54,32.86,994600.0],["2023-12-12",33.01,33.67,32.19,33.48,700500.0],["2023-12-13",33.4,35.26,32.89,35.2,1618200.0],["2023-12-14",36.09,36.18,34.17,35.91,2191300.0],["2023-12-15",36.12,39.54,35.94,39.37,5958200.0],["2023-12-18",39.27,40.0,37.98,38.44,2038400.0],["2023-12-19",39.0,40.63,38.43,40.22,2977400.0],["2023-12-20",40.02,40.76,38.12,38.2,2550700.0],["2023-12-21",38.49,39.135,37.6,38.79,3392000.0],["2023-12-22",39.55,41.605,39.04,41.06,2138800.0],["2023-12-26",41.82,42.25,41.29,41.99,1470000.0],["2023-12-27",42.31,43.955,41.31,43.89,1825600.0],["2023-12-28",43.77,44.32,41.12,41.81,2265000.0],["2023-12-29",41.75,41.8,40.31,40.37,1355400.0],["2024-01-02",39.77,40.97,39.42,40.45,1756000.0],["2024-01-03",39.5,39.98,37.78,37.85,2738100.0],["2024-01-04",38.02,38.49,36.56,36.92,3141000.0],["2024-01-05",36.33,37.83,35.97,37.69,1556700.0],["2024-01-08",37.41,39.13,36.5,38.74,1711700.0],["2024-01-09",37.82,40.33,37.82,39.73,1607100.0],["2024-01-10",39.73,40.6,39.46,39.9,1767400.0],["2024-01-11",39.34,39.372,37.33,39.22,1874200.0],["2024-01-12",39.94,40.42,38.055,38.7,1426900.0],["2024-01-16",37.97,38.03,36.84,37.58,1344200.0],["2024-01-17",36.57,37.3,36.26,36.91,1193800.0],["2024-01-18",37.57,40.65,36.32,37.56,4264800.0],["2024-01-19",37.56,37.68,36.02,36.64,1402300.0],["2024-01-22",37.23,38.65,36.82,38.04,3481100.0],["2024-01-23",38.51,38.74,35.87,37.13,2003300.0],["2024-01-24",37.84,37.84,36.125,36.24,1124500.0],["2024-01-25",36.93,37.217,35.64,36.07,1599000.0],["2024-01-26",36.31,36.545,35.54,35.94,646300.0],["2024-01-29",36.44,37.87,35.56,37.84,1272700.0],["2024-01-30",37.4,37.8,35.78,36.09,1714700.0],["2024-01-31",35.54,36.26,34.22,34.29,2183800.0],["2024-02-01",34.44,34.61,33.21,33.31,1536100.0],["2024-02-02",32.84,34.65,32.54,33.91,1664200.0],["2024-02-05",33.5,33.98,33.04,33.63,1075200.0],["2024-02-06",33.58,34.26,33.28,34.02,2147700.0],["2024-02-07",34.02,34.375,32.93,33.77,1628000.0],["2024-02-08",34.03,34.18,32.85,32.96,1066900.0],["2024-02-09",33.18,34.81,33.18,34.47,1443800.0],["2024-02-12",34.38,35.88,34.23,35.65,1411500.0],["2024-02-13",33.7,35.08,33.14,33.57,1560000.0],["2024-02-14",34.39,35.01,33.935,34.37,1172200.0],["2024-02-15",37.75,41.04,37.5,39.23,4124000.0],["2024-02-16",38.57,38.81,37.0,37.21,1409100.0],["2024-02-20",37.0,37.815,35.14,35.95,1666700.0],["2024-02-21",35.19,35.62,33.56,34.16,1543200.0],["2024-02-22",33.98,34.955,33.14,33.6,1840100.0],["2024-02-23",34.35,34.69,33.431,34.0,1149600.0],["2024-02-26",33.79,35.03,33.66,34.87,1147400.0],["2024-02-27",35.49,37.0,35.11,35.73,1308700.0],["2024-02-28",35.13,36.08,35.11,35.29,928500.0],["2024-02-29",36.03,36.39,33.89,34.15,1745300.0],["2024-03-01",34.0,36.41,34.0,35.63,1330000.0],["2024-03-04",35.96,35.99,31.92,32.355,3240600.0],["2024-03-05",31.605,31.8,29.22,29.6,3862300.0],["2024-03-06",30.3,31.01,29.05,29.45,4750800.0],["2024-03-07",29.51,30.142,29.4,30.0,1860300.0],["2024-03-08",30.68,30.79,28.71,28.98,1251500.0],["2024-03-11",29.06,29.63,28.58,28.94,1512600.0],["2024-03-12",29.2,29.32,28.52,28.7,1457200.0],["2024-03-13",28.47,29.0,27.85,28.17,1365000.0],["2024-03-14",27.82,28.16,26.82,27.35,2340900.0],["2024-03-15",27.22,28.5,27.22,27.56,2320700.0],["2024-03-18",27.51,28.57,27.22,27.81,1972900.0],["2024-03-19",28.23,29.095,28.061,28.43,1854400.0],["2024-03-20",28.56,28.95,27.81,28.63,807900.0],["2024-03-21",29.54,30.082,28.94,28.98,1469900.0],["2024-03-22",29.0,29.81,28.51,29.58,1569100.0],["2024-03-25",29.43,29.74,28.96,29.39,765700.0],["2024-03-26",29.85,30.34,28.91,29.76,1956300.0],["2024-03-27",30.49,31.23,29.62,30.86,1784900.0],["2024-03-28",30.78,31.218,30.37,30.92,2004400.0],["2024-04-01",30.99,31.0,29.66,29.98,1100600.0],["2024-04-02",29.88,29.88,28.59,28.8,1840600.0],["2024-04-03",29.01,29.33,28.28,29.23,1605600.0],["2024-04-04",29.47,29.65,28.11,28.15,1413900.0],["2024-04-05",27.895,28.77,27.73,28.1,1210300.0],["2024-04-08",28.39,28.73,27.86,28.27,1037300.0],["2024-04-09",28.27,28.65,27.91,28.43,990300.0],["2024-04-10",27.29,27.51,26.73,27.33,1628700.0],["2024-04-11",27.7,28.76,26.86,28.36,1602600.0],["2024-04-12",27.92,28.13,26.37,26.83,1888400.0],["2024-04-15",26.68,26.7,25.7,25.77,1899100.0],["2024-04-16",25.39,25.91,25.2,25.24,1039600.0],["2024-04-17",25.54,25.66,24.8,24.98,1722800.0],["2024-04-18",24.85,25.52,24.77,24.95,2225100.0],["2024-04-19",24.88,25.355,24.27,24.74,2298700.0],["2024-04-22",24.99,25.52,24.135,25.07,2123100.0],["2024-04-23",25.08,26.263,25.08,25.46,1223600.0],["2024-04-24",25.37,25.78,24.44,25.03,1540300.0],["2024-04-25",24.42,24.505,23.68,24.33,1759600.0],["2024-04-26",24.48,24.99,24.32,24.88,1049000.0],["2024-04-29",25.12,25.64,25.01,25.47,1161600.0],["2024-04-30",25.22,26.05,24.95,25.62,1589000.0],["2024-05-01",25.85,28.2,25.83,27.03,2283500.0],["2024-05-02",27.6,27.87,26.59,27.74,1201800.0],["2024-05-03",28.45,28.78,27.17,27.83,1677300.0],["2024-05-06",28.13,28.28,27.55,28.09,839500.0],["2024-05-07",27.77,28.09,27.16,27.79,941800.0],["2024-05-08",27.39,27.91,27.2,27.7,732600.0],["2024-05-09",27.67,28.755,27.38,28.73,969200.0],["2024-05-10",28.92,29.16,27.895,29.1,1661100.0],["2024-05-13",29.28,29.615,28.21,28.5,1874900.0],["2024-05-14",29.2,29.335,28.36,28.95,1024700.0],["2024-05-15",29.87,30.48,29.54,29.97,1442400.0],["2024-05-16",30.27,31.155,29.95,31.04,2156900.0],["2024-05-17",30.77,30.77,29.59,30.09,2247100.0],["2024-05-20",30.05,30.33,29.47,29.52,1515900.0],["2024-05-21",29.27,29.88,28.79,29.28,2419200.0],["2024-05-22",29.2,29.5,28.8,29.27,992600.0],["2024-05-23",29.41,29.514,27.49,27.76,1856300.0],["2024-05-24",27.95,28.28,27.5,27.94,980400.0],["2024-05-28",28.3,28.48,27.3,27.82,1995900.0],["2024-05-29",27.3,27.81,27.14,27.61,2519000.0],["2024-05-30",28.06,29.18,27.89,28.85,1543400.0],["2024-05-31",29.0,29.595,27.77,28.01,1547900.0],["2024-06-03",28.88,29.71,28.2,28.98,1577900.0],["2024-06-04",31.32,31.435,26.79,27.13,4176200.0],["2024-06-05",27.26,28.33,26.85,28.0,1567500.0],["2024-06-06",27.81,27.95,26.785,27.12,1366200.0],["2024-06-07",26.72,27.61,26.587,27.05,1150800.0],["2024-06-10",26.75,28.22,26.53,27.83,1132200.0],["2024-06-11",27.5,27.78,27.1,27.48,1484800.0],["2024-06-12",28.68,29.165,27.79,28.68,1265600.0],["2024-06-13",28.58,29.34,28.42,29.0,1334500.0],["2024-06-14",28.43,28.55,27.47,27.86,1132000.0],["2024-06-17",27.79,28.26,27.11,27.23,1498900.0],["2024-06-18",27.26,27.76,26.23,27.61,1376200.0],["2024-06-20",27.36,27.59,26.89,27.05,2204700.0],["2024-06-21",26.99,27.47,26.5,27.36,3619000.0],["2024-06-24",24.28,24.72,21.62,23.0,13647100.0],["2024-06-25",23.17,24.13,22.39,23.38,4171500.0],["2024-06-26",23.26,24.4,23.105,23.56,2677000.0],["2024-06-27",23.55,25.26,23.22,25.2,3082800.0],["2024-06-28",25.48,26.0,24.66,25.33,7407600.0],["2024-07-01",25.5,26.1,24.99,25.2,1582700.0],["2024-07-02",25.2,25.71,24.9,24.91,1905300.0],["2024-07-03",25.02,25.48,24.71,25.0,1017500.0],["2024-07-05",24.83,25.93,24.6,25.76,1075600.0],["2024-07-08",26.13,26.79,25.55,26.14,1341200.0],["2024-07-09",26.24,26.29,25.45,25.7,1232200.0],["2024-07-10",25.85,26.58,25.22,26.55,1115600.0],["2024-07-11",27.66,27.73,26.735,26.89,1469900.0],["2024-07-12",27.27,27.99,26.47,27.12,1628800.0],["2024-07-15",27.2,28.18,26.86,27.84,1406600.0],["2024-07-16",28.24,29.33,27.97,29.25,1734500.0],["2024-07-17",28.41,29.49,27.45,27.99,1768800.0],["2024-07-18",27.96,28.09,25.6,25.93,2206200.0],["2024-07-19",26.1,26.59,25.87,26.19,1021000.0],["2024-07-22",26.54,26.85,25.882,26.67,1236300.0],["2024-07-23",26.23,27.93,26.2,27.49,1229000.0],["2024-07-24",27.17,27.61,26.32,26.36,941500.0],["2024-07-25",26.43,27.34,26.2,26.7,1085100.0],["2024-07-26",27.4,27.84,26.61,27.05,885900.0],["2024-07-29",27.08,27.12,26.02,26.27,819800.0],["2024-07-30",26.37,26.59,25.82,25.94,1467900.0],["2024-07-31",26.07,27.27,25.7,25.95,1413300.0],["2024-08-01",25.92,26.375,25.31,26.18,1568900.0],["2024-08-02",24.441,26.48,24.22,26.18,1415600.0],["2024-08-05",24.15,25.75,24.12,25.5,1782200.0],["2024-08-06",25.73,25.73,24.745,24.87,1695100.0],["2024-08-07",25.45,25.45,23.92,23.92,1523600.0],["2024-08-08",24.01,24.93,23.82,24.48,1029300.0],["2024-08-09",24.44,24.72,24.05,24.43,777000.0],["2024-08-12",24.43,24.46,23.85,24.06,864300.0],["2024-08-13",24.16,24.33,23.71,23.91,1536400.0],["2024-08-14",23.91,24.59,23.4,24.25,1862500.0],["2024-08-15",24.84,25.19,24.23,24.96,984000.0],["2024-08-16",24.83,25.06,24.32,24.4,1073200.0],["2024-08-19",24.3,25.3,23.83,25.17,1382000.0],["2024-08-20",24.9,25.85,24.9,25.66,999600.0],["2024-08-21",25.6,26.0,24.83,25.56,1519100.0],["2024-08-22",25.75,25.8,24.85,24.89,752300.0],["2024-08-23",25.05,25.67,24.63,25.31,911700.0],["2024-08-26",25.56,26.26,25.335,25.9,820200.0],["2024-08-27",25.89,26.17,24.83,24.98,1192500.0],["2024-08-28",24.97,25.31,24.78,24.9,1507600.0],["2024-08-29",25.1,25.58,24.52,24.62,2003300.0],["2024-08-30",26.0,28.26,25.85,27.85,9112100.0],["2024-09-03",28.3,30.95,27.8,28.74,6265900.0],["2024-09-04",28.97,30.77,28.69,30.67,3404700.0],["2024-09-05",30.96,32.06,30.46,31.3,3502300.0],["2024-09-06",31.38,32.05,29.72,30.7,2202200.0],["2024-09-09",30.81,31.14,30.02,30.7,1757100.0],["2024-09-10",30.85,30.87,29.6,29.99,1421300.0],["2024-09-11",29.13,29.52,27.89,27.99,2737400.0],["2024-09-12",27.81,28.13,26.92,26.95,2032500.0],["2024-09-13",27.11,27.315,25.92,26.18,4583900.0],["2024-09-16",26.07,26.94,25.92,26.19,2226300.0],["2024-09-17",26.95,27.68,26.25,26.73,3946300.0],["2024-09-18",26.44,26.835,25.8,25.96,1657500.0],["2024-09-19",26.46,27.44,26.22,26.83,2050100.0],["2024-09-20",26.83,27.03,26.15,26.74,2331900.0],["2024-09-23",26.6,26.725,25.34,25.4,1740400.0],["2024-09-24",25.47,25.685,23.86,24.86,4031300.0],["2024-09-25",24.79,24.99,24.23,24.51,1334300.0],["2024-09-26",24.73,24.88,24.17,24.48,1969400.0],["2024-09-27",24.93,25.44,24.43,24.94,1836700.0],["2024-09-30",24.79,26.15,24.79,25.46,1594600.0],["2024-10-01",25.44,25.79,24.43,24.8,2014500.0],["2024-10-02",24.66,25.34,24.29,25.08,1661300.0],["2024-10-03",24.78,25.795,24.3,25.63,2359400.0],["2024-10-04",25.81,26.05,25.12,25.23,1428600.0],["2024-10-07",25.09,25.54,24.69,24.84,1305400.0],["2024-10-08",24.77,25.14,24.56,24.73,1337400.0],["2024-10-09",24.68,24.875,23.325,23.38,2636000.0],["2024-10-10",23.1,25.05,22.75,24.96,2341700.0],["2024-10-11",24.96,25.91,24.604,25.9,1659600.0],["2024-10-14",25.69,26.46,25.685,25.78,1743200.0],["2024-10-15",25.8,26.24,25.16,25.38,2295500.0],["2024-10-16",25.62,26.78,25.62,26.34,1837700.0],["2024-10-17",26.01,26.41,25.86,26.19,998600.0],["2024-10-18",26.21,26.66,25.885,26.02,1052600.0],["2024-10-21",25.71,26.1,25.02,25.16,1377700.0],["2024-10-22",25.02,25.21,24.76,24.94,848300.0],["2024-10-23",24.93,25.19,24.2,24.45,1039000.0],["2024-10-24",24.56,24.81,24.12,24.17,1675600.0],["2024-10-25",24.17,24.9,23.76,23.84,1272500.0],["2024-10-28",24.07,24.85,23.915,24.44,1723100.0],["2024-10-29",24.17,24.68,24.12,24.5,1132400.0],["2024-10-30",24.23,24.675,23.775,23.79,1098500.0],["2024-10-31",23.8,24.53,23.39,23.41,1316600.0],["2024-11-01",23.51,25.64,23.35,25.48,1979600.0],["2024-11-04",25.0,25.81,24.39,25.2,1256000.0],["2024-11-05",25.01,25.55,24.46,25.52,1178300.0],["2024-11-06",26.38,26.6,25.52,25.61,1974600.0],["2024-11-07",25.57,26.15,25.34,25.88,1250400.0],["2024-11-08",25.8,27.27,25.57,27.09,1733100.0],["2024-11-11",27.51,27.57,26.08,26.12,2012300.0],["2024-11-12",26.16,26.62,24.09,24.62,2425200.0],["2024-11-13",24.92,26.0,24.66,24.79,1834300.0],["2024-11-14",24.79,25.79,24.0,24.11,1925500.0],["2024-11-15",24.3,24.3,22.92,23.72,2781600.0],["2024-11-18",23.32,24.25,22.1,22.35,3183900.0],["2024-11-19",22.265,22.94,21.72,22.54,2148600.0],["2024-11-20",22.42,23.16,22.05,23.04,1395900.0],["2024-11-21",23.04,23.63,22.82,23.24,2069400.0],["2024-11-22",23.13,23.65,22.47,23.42,2088400.0],["2024-11-25",28.81,30.51,26.86,27.19,14615100.0],["2024-11-26",26.93,27.877,25.52,26.44,4317100.0],["2024-11-27",26.53,28.2,26.25,27.49,2491800.0],["2024-11-29",27.84,28.04,27.08,27.09,1120500.0],["2024-12-02",26.86,27.17,26.15,26.6,1347100.0],["2024-12-03",26.42,27.08,26.32,26.58,1777800.0],["2024-12-04",26.42,27.8,26.3,27.1,1652900.0],["2024-12-05",26.86,27.228,26.36,26.66,1155400.0],["2024-12-06",26.96,29.3,26.55,28.79,2922700.0],["2024-12-09",28.64,29.54,28.36,29.5,1600400.0],["2024-12-10",29.66,29.99,28.61,29.04,1556700.0],["2024-12-11",29.31,29.705,28.94,28.98,1251300.0],["2024-12-12",28.73,29.17,27.45,27.67,1851600.0],["2024-12-13",27.68,28.28,27.0,27.49,1482600.0],["2024-12-16",27.69,28.18,27.42,27.71,1869100.0],["2024-12-17",27.43,27.975,27.17,27.82,1526300.0],["2024-12-18",27.88,28.15,25.51,25.98,2746800.0],["2024-12-19",26.08,26.605,25.34,26.21,2465200.0],["2024-12-20",26.04,26.9,26.02,26.49,4196300.0],["2024-12-23",26.75,27.79,26.55,27.77,1475400.0],["2024-12-24",27.76,28.585,27.56,28.53,939000.0],["2024-12-26",28.18,28.84,27.78,28.39,1025100.0],["2024-12-27",28.17,28.82,27.6,27.99,1250900.0],["2024-12-30",27.9,27.99,27.23,27.32,1086800.0],["2024-12-31",27.5,27.89,27.32,27.44,881600.0],["2025-01-02",27.79,29.0,27.53,28.2,1396500.0],["2025-01-03",28.16,28.56,27.79,28.12,1281700.0],["2025-01-06",28.11,28.44,27.86,28.26,1330000.0],["2025-01-07",28.39,28.966,28.17,28.85,1461500.0],["2025-01-08",28.66,29.5,28.25,29.45,1661900.0],["2025-01-10",28.63,29.68,28.445,29.08,2053800.0],["2025-01-13",28.98,34.25,28.1,33.73,10113400.0],["2025-01-14",33.73,36.17,33.55,35.605,7638500.0],["2025-01-15",35.75,36.24,34.56,35.0,4127700.0],["2025-01-16",35.19,35.2,33.73,34.11,2841800.0],["2025-01-17",34.5,34.9,33.76,33.79,2877200.0],["2025-01-21",34.01,36.295,34.01,36.08,3739400.0],["2025-01-22",36.13,36.72,35.31,35.84,1827700.0],["2025-01-23",35.54,37.48,35.31,37.09,1402900.0],["2025-01-24",36.88,37.61,36.4,37.59,1730100.0],["2025-01-27",37.5,37.755,36.25,36.67,1568000.0],["2025-01-28",36.71,36.75,35.74,36.31,2763100.0],["2025-01-29",36.23,36.885,35.8,36.46,3128700.0],["2025-01-30",36.42,36.99,35.415,35.97,2246500.0],["2025-01-31",35.83,36.5,34.0,34.21,3032000.0],["2025-02-03",33.73,33.8,31.0,31.03,5112400.0],["2025-02-04",31.18,33.16,30.84,32.98,3109800.0],["2025-02-05",33.14,34.2,32.66,33.54,2374900.0],["2025-02-06",33.83,33.94,32.59,32.7,1742800.0],["2025-02-07",32.55,32.85,31.76,31.85,1527200.0],["2025-02-10",31.92,32.99,31.68,31.76,1681700.0],["2025-02-11",31.56,32.106,31.02,31.12,1645100.0],["2025-02-12",30.5,32.01,30.5,31.95,1285300.0],["2025-02-13",32.29,32.64,31.22,31.56,1726200.0],["2025-02-14",31.63,34.99,31.63,34.9,3374700.0],["2025-02-18",35.0,36.07,33.86,35.49,4000800.0],["2025-02-19",35.41,36.59,35.41,36.29,4166200.0],["2025-02-20",39.4,39.47,35.36,36.805,7245700.0],["2025-02-21",37.94,38.05,36.385,36.85,2508900.0],["2025-02-24",36.78,37.5,35.53,36.25,1752400.0],["2025-02-25",34.18,35.46,32.5,34.35,6773700.0],["2025-02-26",34.73,35.005,33.04,33.45,8933700.0],["2025-02-27",33.45,35.02,33.36,34.25,4057800.0],["2025-02-28",33.8,34.985,33.45,34.9,2514500.0],["2025-03-03",34.54,35.0,32.32,33.01,3283400.0],["2025-03-04",32.72,33.92,31.69,33.54,2988900.0],["2025-03-05",33.77,35.2,33.57,34.97,2390700.0],["2025-03-06",32.5,33.45,31.69,32.23,5744600.0],["2025-03-07",32.12,32.64,31.22,31.57,3266200.0],["2025-03-10",31.25,31.69,30.545,31.4,3430100.0],["2025-03-11",31.38,32.655,31.34,32.34,3342000.0],["2025-03-12",32.39,33.19,32.39,32.59,2931800.0],["2025-03-13",32.37,32.82,31.85,32.31,3401100.0],["2025-03-14",32.59,33.45,32.42,32.97,1577600.0],["2025-03-17",32.98,33.44,32.33,33.01,1810800.0],["2025-03-18",31.81,32.65,31.5,32.19,1942100.0],["2025-03-19",32.24,33.81,32.04,33.75,2457500.0],["2025-03-20",33.52,34.61,33.045,33.91,2383400.0],["2025-03-21",33.39,35.09,33.09,34.77,3460900.0],["2025-03-24",35.1,37.94,34.8,37.22,4338800.0],["2025-03-25",37.29,37.57,36.52,36.74,3293000.0],["2025-03-26",36.74,36.84,35.77,36.1,1624200.0],["2025-03-27",36.47,37.06,36.03,36.4,1705900.0],["2025-03-28",35.98,36.4,34.97,35.11,1191500.0],["2025-03-31",35.24,35.37,33.85,34.57,2651900.0],["2025-04-01",33.85,34.5,32.84,33.02,3045400.0],["2025-04-02",32.89,34.74,32.83,34.62,1967400.0],["2025-04-03",33.3,34.86,33.3,34.07,2415100.0],["2025-04-04",33.365,33.885,30.86,31.37,4015200.0],["2025-04-07",29.52,32.29,28.86,30.67,4063700.0],["2025-04-08",32.08,32.77,29.435,30.14,3540100.0],["2025-04-09",29.63,33.28,28.325,32.88,5599300.0],["2025-04-10",32.01,32.88,30.08,32.31,3502000.0],["2025-04-11",32.28,34.08,31.9,33.91,2149600.0],["2025-04-14",34.5,35.03,33.583,34.85,1855300.0],["2025-04-15",34.58,35.159,33.84,34.24,1647400.0],["2025-04-16",34.24,34.49,33.1,33.85,2438700.0],["2025-04-17",33.54,34.3,33.37,33.87,1410600.0],["2025-04-21",33.68,34.29,33.21,33.51,1498900.0],["2025-04-22",34.17,34.52,33.55,34.18,1721700.0],["2025-04-23",35.3,36.11,34.92,35.23,3309300.0],["2025-04-24",35.14,35.99,34.71,35.96,1536600.0],["2025-04-25",35.2,36.35,35.13,36.305,1287700.0],["2025-04-28",36.45,36.9,34.67,35.89,3256200.0],["2025-04-29",36.05,37.05,35.67,36.42,4483000.0],["2025-04-30",38.61,39.54,37.24,38.36,10839900.0],["2025-05-01",38.29,38.615,36.85,38.4,4725200.0],["2025-05-02",38.85,39.16,38.12,38.57,3168000.0],["2025-05-05",38.73,38.73,37.76,38.22,2121300.0],["2025-05-06",37.84,38.005,36.21,36.94,4393300.0],["2025-05-07",36.94,37.025,35.44,35.82,3727900.0],["2025-05-08",35.625,35.75,33.92,34.85,5319900.0],["2025-05-09",35.43,35.6,34.15,34.17,1789100.0],["2025-05-12",34.535,36.11,34.26,35.68,3253200.0],["2025-05-13",34.725,34.84,33.21,33.26,6480200.0],["2025-05-14",33.33,34.05,32.9,33.66,3140500.0],["2025-05-15",33.74,34.015,33.24,33.74,2199000.0],["2025-05-16",33.82,34.16,33.57,33.84,2618200.0],["2025-05-19",33.43,33.9,32.695,33.69,2392400.0],["2025-05-20",33.46,34.435,33.03,33.71,2230300.0],["2025-05-21",33.36,33.68,32.51,32.84,1674900.0],["2025-05-22",32.72,33.25,32.392,32.97,1349200.0],["2025-05-23",32.48,33.425,32.3,33.34,2047200.0],["2025-05-27",33.93,33.93,32.97,33.1,1573500.0],["2025-05-28",33.14,33.4,32.16,32.26,2475200.0],["2025-05-29",32.56,33.39,31.77,33.37,2623300.0],["2025-05-30",33.09,34.73,32.37,34.25,2965100.0],["2025-06-02",34.52,35.52,34.13,35.46,2328700.0],["2025-06-03",35.49,37.87,35.145,37.52,3079800.0],["2025-06-04",37.74,39.11,37.57,38.02,3503200.0],["2025-06-05",38.07,38.74,37.69,38.34,2261000.0],["2025-06-06",38.91,39.67,38.265,38.62,2682500.0],["2025-06-09",39.46,39.85,38.69,39.03,2923000.0],["2025-06-10",39.1,40.4,39.1,40.09,2708800.0],["2025-06-11",40.1,40.38,39.0,39.05,2231500.0],["2025-06-12",39.0,39.97,38.76,39.65,1738800.0],["2025-06-13",38.96,39.815,38.575,39.78,2644800.0],["2025-06-16",39.95,41.355,39.63,41.14,2864800.0],["2025-06-17",41.07,41.12,39.9,40.07,3680600.0],["2025-06-18",40.34,41.71,39.65,40.0,3259600.0],["2025-06-20",40.41,41.935,40.19,41.73,5525700.0],["2025-06-23",41.32,42.2,41.3,42.175,2589700.0],["2025-06-24",42.59,44.75,42.29,44.45,3815200.0],["2025-06-25",44.78,45.18,43.48,44.38,3185700.0],["2025-06-26",44.95,45.13,43.78,45.12,2587300.0],["2025-06-27",45.18,45.48,44.2,44.86,8453200.0],["2025-06-30",45.13,45.23,42.94,43.18,5468400.0],["2025-07-01",43.0,43.04,41.8,42.78,2782200.0],["2025-07-02",42.42,43.155,42.12,42.83,2641700.0],["2025-07-03",42.63,44.07,42.285,43.99,2459700.0],["2025-07-07",43.77,43.77,42.95,43.5,2540700.0],["2025-07-08",43.68,44.03,43.15,43.19,2006900.0],["2025-07-09",44.255,46.43,43.91,45.98,4633800.0],["2025-07-10",46.09,46.8,45.93,46.27,2424200.0],["2025-07-11",45.98,46.76,45.729,46.47,2188000.0],["2025-07-14",47.342,48.681,46.795,47.69,3861100.0],["2025-07-15",48.19,48.415,46.63,46.965,2416500.0],["2025-07-16",47.29,47.66,46.7,47.1,2586500.0],["2025-07-17",47.02,47.48,46.59,46.74,1254900.0],["2025-07-18",47.05,47.36,46.135,46.51,2139100.0],["2025-07-21",47.34,47.4,45.81,45.9,2361000.0],["2025-07-22",45.87,46.39,45.29,45.77,2109000.0],["2025-07-23",46.0,47.045,45.36,46.19,2086100.0],["2025-07-24",46.06,46.768,45.5,45.66,1594500.0],["2025-07-25",45.61,46.41,45.273,46.3,1508900.0],["2025-07-28",46.58,47.11,46.09,46.23,2054100.0],["2025-07-29",46.53,46.83,45.92,46.32,1462000.0],["2025-07-30",46.265,46.77,45.106,45.62,1683300.0],["2025-07-31",45.63,48.065,45.555,47.27,2820500.0],["2025-08-01",46.5,48.03,46.305,47.37,2215500.0],["2025-08-04",47.69,48.2,47.21,47.75,2488500.0],["2025-08-05",47.45,49.77,47.005,49.21,5690900.0],["2025-08-06",44.5,45.85,42.09,44.81,14108100.0],["2025-08-07",44.49,46.15,44.1,45.95,2662100.0],["2025-08-08",45.64,47.24,45.395,46.58,2570100.0],["2025-08-11",46.49,48.3,46.285,48.24,2335400.0],["2025-08-12",48.51,49.14,47.365,49.09,2138700.0],["2025-08-13",49.6,50.51,49.105,50.38,2222200.0],["2025-08-14",49.96,51.86,49.75,51.18,2026700.0],["2025-08-15",51.16,51.66,50.6,51.32,2221500.0],["2025-08-18",50.95,51.0,48.995,49.02,2998600.0],["2025-08-19",48.49,49.6,48.026,48.91,2401300.0],["2025-08-20",48.9,49.26,48.22,48.88,1765400.0],["2025-08-21",48.7,50.25,48.29,50.23,1340000.0],["2025-08-22",50.61,50.73,48.84,49.08,1490100.0],["2025-08-25",48.78,49.08,46.81,47.29,1953600.0],["2025-08-26",47.42,48.91,47.26,48.87,2201200.0],["2025-08-27",48.81,50.8,48.81,49.59,2502000.0],["2025-08-28",49.28,52.6,49.28,52.57,2690700.0],["2025-08-29",52.49,52.845,50.905,51.76,2995300.0],["2025-09-02",51.095,52.64,49.9,50.0,3105600.0],["2025-09-03",50.06,52.64,49.75,51.84,2745300.0],["2025-09-04",51.97,52.48,50.49,51.83,2908400.0],["2025-09-05",51.83,53.97,51.5,53.38,2916300.0],["2025-09-08",53.365,54.6,52.96,54.29,2050800.0],["2025-09-09",54.09,54.46,52.25,53.5,2029200.0],["2025-09-10",53.595,54.25,52.2,52.96,1599000.0],["2025-09-11",53.08,53.6,52.35,52.6,1898100.0],["2025-09-12",52.91,54.29,51.03,51.21,2087800.0],["2025-09-15",51.08,51.48,49.94,51.47,1312000.0],["2025-09-16",51.47,51.895,50.72,51.49,2433200.0],["2025-09-17",52.11,52.72,51.17,51.18,1814600.0],["2025-09-18",51.22,53.38,51.22,53.33,2160700.0],["2025-09-19",53.33,53.92,51.88,52.37,6030000.0],["2025-09-22",52.21,52.59,51.32,51.54,2175900.0],["2025-09-23",51.46,52.43,51.35,51.5,2157600.0],["2025-09-24",51.22,51.85,50.25,50.65,1575400.0],["2025-09-25",50.03,50.25,48.78,49.0,2909600.0],["2025-09-26",48.97,50.1,48.88,50.05,1485800.0],["2025-09-29",50.68,52.45,50.5,51.96,1954700.0],["2025-09-30",52.26,52.363,50.8,51.94,2221400.0],["2025-10-01",51.87,53.81,51.87,53.48,1457400.0],["2025-10-02",53.54,53.745,51.85,53.28,1603000.0],["2025-10-03",53.24,53.783,52.0,52.86,1415100.0],["2025-10-06",53.15,54.64,52.975,54.61,1368700.0],["2025-10-07",54.61,55.13,52.97,54.22,1812900.0],["2025-10-08",54.55,55.33,53.82,55.3,2218200.0],["2025-10-09",55.09,55.285,54.48,54.79,2113700.0],["2025-10-10",54.83,55.94,54.66,55.49,3293100.0],["2025-10-13",55.98,56.24,55.07,55.96,2257300.0],["2025-10-14",55.95,57.47,55.41,56.5,2490200.0],["2025-10-15",56.63,57.49,55.71,56.63,1881000.0],["2025-10-16",56.78,56.8,54.495,55.03,1184000.0],["2025-10-17",54.35,55.485,54.02,54.92,1364700.0],["2025-10-20",55.55,56.3,53.71,56.255,1933300.0],["2025-10-21",56.21,56.5,54.29,54.36,1191700.0],["2025-10-22",54.31,54.57,52.85,53.24,1373100.0],["2025-10-23",53.12,53.958,52.75,53.81,1233000.0],["2025-10-24",54.8,55.565,54.23,54.26,1497500.0],["2025-10-27",57.0,65.0,56.74,63.56,8486800.0],["2025-10-28",63.02,64.61,62.51,64.5,3340100.0],["2025-10-29",69.37,69.48,63.0,66.62,7435000.0],["2025-10-30",66.07,67.75,62.705,63.37,4843400.0],["2025-10-31",63.88,64.32,62.06,62.64,2470300.0],["2025-11-03",62.74,64.19,60.79,61.98,2137000.0],["2025-11-04",61.42,61.905,60.22,61.37,1989200.0],["2025-11-05",61.37,63.41,60.74,62.66,2126000.0],["2025-11-06",62.73,64.44,62.15,62.73,3218900.0],["2025-11-07",62.73,63.26,60.55,61.8,2326000.0],["2025-11-10",62.13,63.23,62.06,62.81,1277100.0],["2025-11-11",63.12,66.72,62.06,66.58,2578700.0],["2025-11-12",66.07,67.93,65.1,66.22,2077800.0],["2025-11-13",65.13,67.28,64.95,65.06,1770600.0],["2025-11-14",64.0,67.71,63.905,66.39,1539500.0],["2025-11-17",65.69,67.49,65.4,66.9,2532600.0],["2025-11-18",65.59,66.94,64.34,65.59,2103000.0],["2025-11-19",65.535,65.96,64.5,65.54,1270300.0],["2025-11-20",66.4,67.25,64.47,64.62,2063000.0],["2025-11-21",64.64,69.398,64.41,68.11,4127500.0],["2025-11-24",67.92,71.435,67.92,70.99,4530300.0],["2025-11-25",70.675,71.65,69.53,70.63,1876700.0],["2025-11-26",70.98,72.26,70.1,71.72,1744600.0],["2025-11-28",71.06,72.28,70.93,72.01,524500.0],["2025-12-01",72.01,72.47,71.07,71.78,2403100.0],["2025-12-02",72.17,73.45,71.35,71.46,2180600.0],["2025-12-03",71.94,74.34,71.16,74.15,2046800.0],["2025-12-04",74.01,75.04,72.48,74.76,1347900.0],["2025-12-05",74.4,74.86,72.375,73.64,1938800.0],["2025-12-08",74.26,75.1,73.7,74.24,1658900.0],["2025-12-09",74.05,74.72,71.465,71.67,1711500.0],["2025-12-10",71.46,73.06,70.35,72.7,1606400.0],["2025-12-11",74.01,74.27,72.42,74.065,1705100.0],["2025-12-12",73.83,75.24,72.65,75.15,1597300.0],["2025-12-15",74.96,75.61,73.95,74.51,2333900.0],["2025-12-16",73.49,76.51,72.73,75.69,2216700.0],["2025-12-17",75.32,75.74,73.95,74.02,1532900.0],["2025-12-18",75.36,75.92,73.48,74.14,1451900.0],["2025-12-19",74.44,77.2,74.2,76.3,4685000.0],["2025-12-22",76.8,78.44,76.45,77.09,2042500.0],["2025-12-23",76.38,77.4,75.82,76.4,1304100.0],["2025-12-24",76.77,77.32,76.375,76.53,548600.0],["2025-12-26",77.48,77.48,75.6,75.8,1085100.0],["2025-12-29",75.04,75.84,74.525,75.61,1366200.0],["2025-12-30",75.57,75.91,74.47,75.48,1309600.0],["2025-12-31",75.5,77.28,74.991,76.49,1261400.0],["2026-01-02",76.54,78.54,76.02,78.235,2413400.0],["2026-01-05",78.29,78.585,71.99,73.42,3029800.0],["2026-01-06",73.69,74.29,71.19,73.99,3362600.0],["2026-01-07",74.13,75.57,72.89,74.27,2339900.0],["2026-01-08",73.55,75.49,73.05,73.82,1755000.0],["2026-01-09",74.48,78.36,74.46,77.25,2889400.0],["2026-01-12",76.78,77.41,70.95,76.84,5081100.0],["2026-01-13",76.15,79.88,75.07,79.11,2595700.0],["2026-01-14",79.28,79.31,76.824,77.9,1922600.0],["2026-01-15",75.01,77.85,74.3,76.26,6164700.0],["2026-01-16",77.66,78.13,75.85,76.26,7388800.0],["2026-01-20",74.552,77.94,73.77,77.19,2908300.0],["2026-01-21",77.67,78.56,76.68,78.15,2212100.0],["2026-01-22",77.98,81.325,77.14,79.91,2665700.0],["2026-01-23",79.77,80.58,77.84,77.87,2367500.0],["2026-01-26",76.96,78.5,76.23,77.81,3900500.0],["2026-01-27",78.35,79.76,77.365,77.87,1341400.0],["2026-01-28",78.35,78.35,75.83,77.49,1839200.0],["2026-01-29",77.99,79.18,77.21,79.1,1375700.0],["2026-01-30",78.845,80.0,76.74,77.27,2301800.0],["2026-02-02",76.45,78.98,76.25,78.24,1291500.0],["2026-02-03",78.57,80.0,76.54,78.18,1320400.0],["2026-02-04",78.48,78.48,74.32,75.19,2867700.0],["2026-02-05",74.7,75.915,62.84,63.73,8919900.0],["2026-02-06",70.075,70.63,67.59,68.05,4742000.0],["2026-02-09",67.84,72.98,67.82,72.29,3114300.0],["2026-02-10",72.37,72.64,71.01,72.47,1884400.0],["2026-02-11",72.97,73.515,70.09,73.33,2211200.0],["2026-02-12",84.845,84.94,76.03,76.06,9161500.0],["2026-02-13",77.55,77.785,72.82,75.25,2818700.0],["2026-02-17",74.31,76.335,73.78,75.85,3250500.0],["2026-02-18",75.07,76.805,73.84,73.93,2365500.0],["2026-02-19",73.38,73.71,70.58,70.72,3653900.0],["2026-02-20",70.63,70.85,67.42,68.14,5076100.0],["2026-02-23",67.87,69.5,67.1,67.91,3673100.0],["2026-02-24",67.91,68.97,67.11,68.31,2507300.0],["2026-02-25",70.5,71.51,63.5,66.54,5391700.0],["2026-02-26",66.625,67.66,64.33,67.61,2925200.0],["2026-02-27",66.42,68.47,65.46,66.48,2262300.0],["2026-03-02",64.36,65.67,63.35,65.5,2382200.0],["2026-03-03",63.74,65.83,62.77,64.53,2316300.0],["2026-03-04",65.0,67.2,64.255,66.54,2388800.0],["2026-03-05",65.71,66.575,64.71,66.17,1784000.0],["2026-03-06",64.41,66.06,63.625,65.36,3244000.0],["2026-03-09",65.17,66.365,64.5,65.64,1764900.0],["2026-03-10",66.12,75.905,66.0,74.32,6157500.0],["2026-03-11",73.16,74.15,70.81,71.39,2412300.0],["2026-03-12",70.35,70.36,67.845,67.98,2352400.0],["2026-03-13",68.81,70.0,67.73,69.41,1820700.0],["2026-03-16",70.45,71.98,70.09,71.03,1626900.0],["2026-03-17",70.18,71.56,69.91,70.94,1281500.0],["2026-03-18",70.94,71.33,69.815,70.12,1422100.0],["2026-03-19",69.61,70.7,68.25,70.07,1167300.0],["2026-03-20",70.43,72.35,68.0,68.54,2906400.0],["2026-03-23",69.22,71.27,68.4,69.6,1434200.0],["2026-03-24",68.87,69.28,67.57,68.53,1518100.0],["2026-03-25",69.29,72.275,68.935,71.61,1261300.0],["2026-03-26",71.54,73.41,70.77,72.58,1493700.0],["2026-03-27",72.33,73.03,69.44,69.7,1225800.0],["2026-03-30",69.83,69.95,68.83,69.36,1554500.0],["2026-03-31",70.22,74.935,70.22,74.26,2336800.0],["2026-04-01",74.765,75.675,73.19,74.45,2255900.0],["2026-04-02",71.95,74.63,71.95,73.15,1229900.0],["2026-04-06",73.2,73.91,72.08,72.28,630800.0],["2026-04-07",72.06,72.16,70.52,71.93,1159900.0],["2026-04-08",74.03,75.29,73.1,74.14,1441300.0],["2026-04-09",74.34,76.24,73.14,75.52,2408800.0],["2026-04-10",75.85,75.85,74.26,74.59,1075900.0],["2026-04-13",74.87,79.25,74.59,77.87,2589500.0],["2026-04-14",78.24,79.5,77.5,77.93,2435200.0],["2026-04-15",78.0,78.9,76.17,77.7,1562900.0],["2026-04-16",77.21,78.45,76.28,77.51,917800.0],["2026-04-17",79.6,79.62,75.65,76.75,2044800.0],["2026-04-20",76.65,77.26,75.71,76.68,1650500.0],["2026-04-21",76.68,77.24,74.94,76.18,1467300.0],["2026-04-22",76.63,76.97,73.57,74.44,1484500.0],["2026-04-23",74.44,75.08,71.13,71.67,2396800.0],["2026-04-24",71.32,75.55,69.52,73.28,4134300.0],["2026-04-27",75.86,77.235,74.3,74.52,3015900.0],["2026-04-28",83.2,84.75,69.118,69.71,12881000.0],["2026-04-29",68.352,71.33,68.352,70.94,2812600.0],["2026-04-30",71.4,72.49,69.72,71.11,2675000.0],["2026-05-01",70.51,70.95,68.41,68.56,1806000.0],["2026-05-04",68.36,69.875,68.02,68.99,1888600.0],["2026-05-05",69.81,70.42,67.48,68.78,2119300.0],["2026-05-06",68.74,69.39,67.915,68.09,2643600.0],["2026-05-07",68.58,69.29,66.955,67.45,2875600.0],["2026-05-08",66.53,69.11,66.0,67.39,5401200.0],["2026-05-11",68.848,68.848,63.88,64.68,3648400.0],["2026-05-12",64.94,66.02,64.235,65.95,2410000.0],["2026-05-13",65.46,70.235,65.16,68.61,3144400.0],["2026-05-14",68.9,70.025,67.66,69.66,2236900.0],["2026-05-15",68.9,69.185,66.05,66.13,2679200.0],["2026-05-18",66.21,66.72,63.63,65.32,3415400.0],["2026-05-19",64.56,67.0,64.52,66.0,2420100.0],["2026-05-20",66.87,68.8,66.6,68.22,2608600.0],["2026-05-21",67.58,71.01,67.0,70.28,2297100.0],["2026-05-22",70.56,71.74,68.415,69.12,1826400.0],["2026-05-26",68.49,68.49,66.55,67.73,2422700.0],["2026-05-27",68.06,68.125,65.55,66.44,3022900.0],["2026-05-28",66.45,68.795,65.43,68.45,2180600.0],["2026-05-29",67.96,68.15,66.14,66.26,3052300.0],["2026-06-01",66.5,67.36,65.225,65.36,8117300.0],["2026-06-02",64.845,65.085,62.5,63.88,4697300.0],["2026-06-03",63.43,65.845,62.71,65.48,2741400.0],["2026-06-04",66.0,68.48,65.145,67.33,1968900.0],["2026-06-05",67.45,69.51,66.59,67.61,2590000.0],["2026-06-08",67.97,68.43,66.76,67.37,1751900.0],["2026-06-09",67.8,69.0,65.825,67.68,1837000.0],["2026-06-10",67.1,69.415,67.015,67.405,2128400.0],["2026-06-11",67.58,69.025,66.775,67.55,2535100.0],["2026-06-12",67.67,68.2,66.79,66.8,1545500.0],["2026-06-15",66.91,68.02,66.0,68.0,3087100.0],["2026-06-16",67.5,67.963,65.83,66.64,2738200.0],["2026-06-17",66.67,68.615,66.3,67.39,1601500.0],["2026-06-18",68.08,68.6,65.591,66.27,3815500.0],["2026-06-22",66.35,69.66,66.3,68.92,2539900.0],["2026-06-23",68.57,69.9,68.03,68.63,2454800.0],["2026-06-24",69.25,70.77,68.94,69.36,4190500.0],["2026-06-25",69.59,70.46,68.92,69.69,2778700.0],["2026-06-26",69.53,72.54,68.82,70.24,27055400.0],["2026-06-29",71.29,73.28,70.5,72.01,3263900.0],["2026-06-30",72.53,74.65,71.78,74.48,3393300.0],["2026-07-01",74.48,75.28,73.56,74.52,3028800.0],["2026-07-02",75.03,77.26,74.49,77.19,3179400.0],["2026-07-06",77.48,79.25,77.15,77.75,3137228.374901],["2026-07-07",78.05,78.9,76.19,77.91,2694494.616913],["2026-07-08",77.11,78.46,76.01,78.33,2060862.284686],["2026-07-09",84,93.415,84,90.17,20623618.245517],["2026-07-10",90.81,91,84.86,85.89,6382514.530842],["2026-07-13",84.84,85.38,81.37,83.08,3429850.107844],["2026-07-14",82.3,84.59,81.5,84.09,2699273.536501],["2026-07-15",83.48,83.575,82.09,82.66,1955050.016916],["2026-07-16",83.055,83.055,80.17,80.3,3529152.038351],["2026-07-17",79.1,82.56,78.98,81.38,1442634.263171],["2026-07-20",81.93,83.155,80.6975,80.76,1746463.521046],["2026-07-21",80.8,82.61,80.76,82.45,1388390.539667],["2026-07-22",82.47,82.88,81.02,82.66,1568905.090985],["2026-07-23",82.4,83.53,81.77,82.93,1530858.919039],["2026-07-24",83.46,85.3,82.74,84.02,2058261.186115],["2026-07-27",84.105,86.32,83.98,84.12,2186798.487298],["2026-07-28",84.24,85.66,83.02,85.55,2180305.220217],["2026-07-29",85.49,85.785,83.35,83.54,2400896.293874],["2026-07-30",80.06,82.41,79.6,82.14,2515667.311102],["2026-07-31",82.38,82.4,79.455,80.09,2132622.419193],["2026-08-03",81.23,81.23,78.82,79.96,1366940.624827],["2026-08-04",80.8,82.32,80.035,82.07,1702989.477768],["2026-08-05",82.86,83.57,81.46,81.99,2522730.831968],["2026-08-06",81.5,84.655,81.5,82.8,1221356.548854],["2026-08-07",83.72,85.03,82.24,84.48,2148196.645773],["2026-08-10",83.45,86,83.45,85.25,756548.776149],["2026-08-11",87.02,89.49,83.35,83.7,3169256.522717],["2026-08-12",83.47,84.99,82.82,83.84,2793603.109227],["2026-08-13",84.77,84.77,80.78,81.21,1269034.681722],["2026-08-14",80.14,80.56,78.6,79.86,3094030.783656]]}