{"t":"BE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-25",18.7,25.0,18.5,25.0,13709500.0],["2018-07-26",24.745,24.85,20.3,21.01,3628300.0],["2018-07-27",21.2,23.0,21.2,22.6,1320700.0],["2018-07-30",22.75,24.0,22.65,23.85,1236300.0],["2018-07-31",24.03,26.43,22.75,23.05,2603400.0],["2018-08-01",23.67,24.8,22.6,23.5,952900.0],["2018-08-02",23.5,25.12,23.5,24.5,683500.0],["2018-08-03",24.63,27.1,24.5,26.8,904200.0],["2018-08-06",27.07,29.875,26.9,27.94,1523400.0],["2018-08-07",28.66,28.749,27.13,27.45,907300.0],["2018-08-08",27.89,28.25,26.5,28.15,1160200.0],["2018-08-09",28.0,28.03,26.6,26.72,402900.0],["2018-08-10",26.84,28.0,26.3,27.65,431500.0],["2018-08-13",27.65,27.65,24.71,24.76,711300.0],["2018-08-14",25.1,25.863,25.0,25.51,300800.0],["2018-08-15",25.8,25.8,22.78,22.91,822300.0],["2018-08-16",23.5,23.92,22.9,23.13,567400.0],["2018-08-17",23.63,23.63,22.19,22.2,601900.0],["2018-08-20",22.0,23.106,21.75,22.42,1187700.0],["2018-08-21",22.85,25.8,22.61,25.27,1267400.0],["2018-08-22",25.02,27.5,24.8,27.0,884000.0],["2018-08-23",27.21,29.5,27.192,29.28,1313200.0],["2018-08-24",29.25,33.25,29.241,30.91,1597600.0],["2018-08-27",29.0,30.44,28.16,28.69,1370200.0],["2018-08-28",28.62,30.59,28.5,29.55,668600.0],["2018-08-29",29.69,29.75,28.61,29.15,520400.0],["2018-08-30",28.87,29.02,28.11,28.75,527500.0],["2018-08-31",28.4,30.18,28.07,29.95,494800.0],["2018-09-04",30.0,30.05,28.133,28.5,652000.0],["2018-09-05",28.19,28.63,26.355,28.21,543000.0],["2018-09-06",28.0,28.84,28.0,28.7,241500.0],["2018-09-07",28.64,31.13,28.085,30.58,646300.0],["2018-09-10",31.33,31.45,27.36,29.05,1018900.0],["2018-09-11",29.0,29.54,27.86,29.26,362400.0],["2018-09-12",29.41,32.09,29.14,31.91,503500.0],["2018-09-13",31.91,33.89,30.55,31.68,929500.0],["2018-09-14",31.22,31.3,28.9,29.58,641100.0],["2018-09-17",29.45,30.371,28.72,29.0,290100.0],["2018-09-18",28.94,29.92,28.9,29.92,295100.0],["2018-09-19",30.03,31.06,28.97,29.25,458800.0],["2018-09-20",29.55,30.549,29.397,30.01,224000.0],["2018-09-21",30.05,33.05,29.94,30.95,1701200.0],["2018-09-24",31.0,32.75,30.66,32.25,399400.0],["2018-09-25",32.55,34.88,32.51,34.08,535800.0],["2018-09-26",34.6,36.59,34.25,35.8,584600.0],["2018-09-27",36.0,38.0,33.23,33.6,870100.0],["2018-09-28",33.72,35.52,33.01,34.08,431700.0],["2018-10-01",34.18,34.481,32.0,32.27,318200.0],["2018-10-02",32.3,32.91,30.17,30.22,379900.0],["2018-10-03",30.38,30.92,29.1,30.25,527200.0],["2018-10-04",30.24,30.45,28.24,28.34,554300.0],["2018-10-05",28.34,29.369,26.11,27.37,724900.0],["2018-10-08",27.37,27.37,25.2,27.07,680100.0],["2018-10-09",26.87,27.651,26.01,26.1,381600.0],["2018-10-10",25.94,28.5,25.25,27.54,819300.0],["2018-10-11",27.21,28.01,25.61,27.38,505700.0],["2018-10-12",27.5,28.34,26.271,26.68,270500.0],["2018-10-15",26.31,26.897,25.65,26.6,214200.0],["2018-10-16",26.48,27.8,26.48,27.18,318500.0],["2018-10-17",27.18,27.67,27.03,27.32,230600.0],["2018-10-18",27.0,27.37,25.37,25.57,262600.0],["2018-10-19",25.36,26.08,25.21,25.51,293900.0],["2018-10-22",25.61,26.0,24.03,24.15,365300.0],["2018-10-23",23.88,24.112,21.96,23.82,507600.0],["2018-10-24",23.82,24.42,23.5,23.92,458900.0],["2018-10-25",23.98,24.11,22.71,23.44,458600.0],["2018-10-26",23.13,23.91,22.1,22.17,456200.0],["2018-10-29",22.23,23.02,21.801,22.03,352400.0],["2018-10-30",21.96,23.03,21.539,22.98,375300.0],["2018-10-31",23.67,24.95,23.26,23.75,505300.0],["2018-11-01",23.97,24.26,23.64,23.74,233300.0],["2018-11-02",24.02,24.18,22.72,22.96,400000.0],["2018-11-05",22.9,23.58,22.05,23.01,373200.0],["2018-11-06",20.95,20.95,17.11,17.25,2812000.0],["2018-11-07",17.77,18.63,17.26,18.01,1307500.0],["2018-11-08",17.96,18.44,17.916,18.09,434300.0],["2018-11-09",17.94,19.81,17.94,19.45,929300.0],["2018-11-12",19.4,19.87,19.0,19.7,329500.0],["2018-11-13",19.41,19.87,18.3,18.51,535300.0],["2018-11-14",18.52,19.0,17.11,17.29,847900.0],["2018-11-15",17.0,17.25,15.28,15.46,847500.0],["2018-11-16",15.77,16.88,15.77,16.04,629600.0],["2018-11-19",16.07,16.32,14.5,14.5,688400.0],["2018-11-20",14.05,14.81,13.365,14.55,773100.0],["2018-11-21",14.81,15.12,14.55,14.67,359900.0],["2018-11-23",14.59,15.04,14.5,14.99,105400.0],["2018-11-26",15.19,15.4,14.43,14.7,281700.0],["2018-11-27",14.75,14.85,14.3,14.5,236200.0],["2018-11-28",14.5,15.5,14.5,15.45,293500.0],["2018-11-29",15.0,17.8,15.0,17.26,729700.0],["2018-11-30",17.25,17.26,16.06,16.45,342800.0],["2018-12-03",16.86,17.0,15.94,16.5,250500.0],["2018-12-04",16.63,16.63,15.33,15.39,225000.0],["2018-12-06",15.1,15.8,14.89,15.62,192500.0],["2018-12-07",15.53,16.1,15.31,15.87,231600.0],["2018-12-10",15.84,17.34,15.71,17.17,424600.0],["2018-12-11",17.21,17.28,15.54,15.65,403300.0],["2018-12-12",15.64,16.01,15.12,15.44,236900.0],["2018-12-13",15.24,15.3,14.08,14.4,479000.0],["2018-12-14",14.29,14.62,13.85,14.12,343500.0],["2018-12-17",14.1,14.16,12.75,12.75,564500.0],["2018-12-18",12.95,13.041,11.75,12.0,578600.0],["2018-12-19",11.67,12.84,10.8,11.15,485900.0],["2018-12-20",11.27,11.55,10.1,10.22,387500.0],["2018-12-21",10.33,10.59,9.42,10.08,739300.0],["2018-12-24",10.04,10.185,9.61,9.9,228300.0],["2018-12-26",10.04,10.95,9.42,10.78,618800.0],["2018-12-27",10.95,11.015,10.18,10.96,373000.0],["2018-12-28",11.14,11.73,10.53,10.83,632600.0],["2018-12-31",10.9,11.04,9.75,9.98,609500.0],["2019-01-02",9.91,10.686,9.75,10.12,606400.0],["2019-01-03",10.15,10.78,9.871,10.47,386100.0],["2019-01-04",10.8,12.74,10.6,11.83,659800.0],["2019-01-07",11.86,13.24,11.86,12.41,391600.0],["2019-01-08",13.0,13.25,12.47,12.73,329500.0],["2019-01-09",12.8,13.63,12.01,12.14,643500.0],["2019-01-10",12.09,12.38,11.66,12.02,474500.0],["2019-01-11",11.84,12.69,11.81,12.24,387700.0],["2019-01-14",12.48,12.56,11.94,12.15,174300.0],["2019-01-15",12.13,13.4,12.053,12.59,442400.0],["2019-01-16",13.22,13.35,12.65,12.82,253000.0],["2019-01-17",12.86,13.48,12.6,13.11,436600.0],["2019-01-18",13.19,13.42,12.58,12.67,494300.0],["2019-01-22",12.38,12.42,11.4,12.02,727800.0],["2019-01-23",11.89,12.08,11.82,12.0,237900.0],["2019-01-24",12.13,12.155,11.4,11.58,663600.0],["2019-01-25",11.71,11.99,11.29,11.53,570800.0],["2019-01-28",11.19,11.49,10.61,10.7,937500.0],["2019-01-29",10.5,10.55,9.75,9.88,1265200.0],["2019-01-30",9.89,9.921,9.12,9.21,1234700.0],["2019-01-31",9.09,9.53,8.88,9.45,2517300.0],["2019-02-01",9.54,10.88,9.4,10.23,1714500.0],["2019-02-04",10.3,11.27,10.3,10.76,1245200.0],["2019-02-05",10.9,10.94,10.02,10.69,1415600.0],["2019-02-06",11.01,11.94,10.01,10.16,3706800.0],["2019-02-07",10.28,10.57,10.0,10.35,1285700.0],["2019-02-08",10.45,10.45,9.81,10.06,860800.0],["2019-02-11",10.09,10.3,9.32,9.41,801100.0],["2019-02-12",9.49,9.75,9.33,9.6,840000.0],["2019-02-13",10.15,11.1,9.87,11.0,2450400.0],["2019-02-14",10.95,12.17,10.64,11.69,2769300.0],["2019-02-15",11.69,11.69,10.93,11.31,1510300.0],["2019-02-19",11.2,11.43,10.695,11.13,1087600.0],["2019-02-20",11.16,12.605,10.81,12.36,1162200.0],["2019-02-21",12.35,13.31,12.25,12.92,2488900.0],["2019-02-22",13.01,14.32,13.01,14.02,1977000.0],["2019-02-25",14.38,15.0,13.98,13.98,1507300.0],["2019-02-26",13.9,14.83,13.6,14.7,1055400.0],["2019-02-27",14.65,14.66,13.7,13.8,967800.0],["2019-02-28",13.66,14.51,13.6,14.47,715100.0],["2019-03-01",14.54,16.48,14.47,16.3,1801800.0],["2019-03-04",16.51,16.63,14.6,15.13,1272400.0],["2019-03-05",15.01,15.57,15.01,15.26,601800.0],["2019-03-06",15.13,15.21,14.025,14.12,986800.0],["2019-03-07",14.22,14.58,13.32,14.28,755100.0],["2019-03-08",13.86,14.082,13.05,13.5,609500.0],["2019-03-11",13.34,15.36,13.21,14.3,1504400.0],["2019-03-12",14.24,14.83,13.75,13.87,1103200.0],["2019-03-13",13.93,14.2,13.15,13.27,1474800.0],["2019-03-14",13.25,13.252,12.52,12.53,1077300.0],["2019-03-15",12.55,13.07,12.53,12.9,1564000.0],["2019-03-18",13.1,13.408,12.62,12.92,1298300.0],["2019-03-19",12.95,13.57,12.81,12.93,1269000.0],["2019-03-20",12.9,13.12,12.65,12.66,718900.0],["2019-03-21",12.68,13.95,12.387,12.55,2663700.0],["2019-03-22",12.55,12.62,11.68,11.8,1461600.0],["2019-03-25",11.6,11.88,10.94,11.8,1270100.0],["2019-03-26",11.9,12.4,11.7,11.99,1202300.0],["2019-03-27",12.0,12.5,11.42,12.27,1007500.0],["2019-03-28",12.2,12.39,11.71,12.16,913100.0],["2019-03-29",12.2,12.95,12.2,12.92,929700.0],["2019-04-01",13.0,13.1,12.41,12.87,1150900.0],["2019-04-02",12.87,13.16,12.63,12.98,1223100.0],["2019-04-03",13.12,13.95,12.8,13.3,1496300.0],["2019-04-04",13.16,13.23,12.64,12.68,767200.0],["2019-04-05",12.8,12.91,12.36,12.65,1114900.0],["2019-04-08",12.54,12.54,11.97,12.38,1031600.0],["2019-04-09",12.34,12.58,12.02,12.34,772300.0],["2019-04-10",12.35,12.5,11.87,11.98,740100.0],["2019-04-11",11.95,12.53,11.76,12.51,1044300.0],["2019-04-12",12.61,13.15,12.21,12.39,666800.0],["2019-04-15",12.37,12.37,11.85,11.89,767900.0],["2019-04-16",11.9,12.57,11.9,12.44,790000.0],["2019-04-17",12.57,13.1,12.57,12.94,1548500.0],["2019-04-18",12.91,13.1,12.36,12.96,698700.0],["2019-04-22",13.03,13.19,12.74,12.98,528500.0],["2019-04-23",13.04,13.16,12.77,12.86,898800.0],["2019-04-24",12.86,13.02,12.66,12.93,433100.0],["2019-04-25",12.91,12.976,12.23,12.34,565000.0],["2019-04-26",12.57,12.59,12.1,12.3,782700.0],["2019-04-29",13.02,13.87,12.81,13.16,3887900.0],["2019-04-30",13.36,13.9,13.06,13.62,2267200.0],["2019-05-01",13.65,14.6,13.62,14.32,2036400.0],["2019-05-02",14.54,14.6,13.66,14.13,1325800.0],["2019-05-03",14.21,15.3,14.2,15.26,2326100.0],["2019-05-06",14.5,15.45,14.3,14.72,1489100.0],["2019-05-07",14.7,15.0,13.29,14.16,2691000.0],["2019-05-08",14.19,14.64,13.31,13.34,1802300.0],["2019-05-09",13.24,13.91,12.96,13.7,1249300.0],["2019-05-10",13.67,13.73,13.18,13.37,883600.0],["2019-05-13",13.05,13.4,12.92,13.2,1016900.0],["2019-05-14",13.28,13.96,13.28,13.67,1010500.0],["2019-05-15",13.56,13.879,13.32,13.35,810500.0],["2019-05-16",13.37,13.55,12.9,12.99,1127700.0],["2019-05-17",12.87,13.01,11.68,11.9,2810800.0],["2019-05-20",12.06,12.06,11.64,11.72,1107300.0],["2019-05-21",11.82,12.32,11.73,12.28,977800.0],["2019-05-22",12.2,12.39,11.9,12.0,1591100.0],["2019-05-23",11.9,12.0,11.31,11.63,862200.0],["2019-05-24",11.7,11.83,11.09,11.17,864700.0],["2019-05-28",11.12,11.44,10.8,11.27,1621500.0],["2019-05-29",11.15,11.4,10.91,11.12,738000.0],["2019-05-30",11.12,11.42,10.69,10.86,767900.0],["2019-05-31",10.74,10.99,10.27,10.8,1037800.0],["2019-06-03",10.8,11.05,10.62,10.71,742400.0],["2019-06-04",10.92,11.065,10.71,10.8,708600.0],["2019-06-05",10.8,11.08,10.59,10.74,754000.0],["2019-06-06",10.77,10.88,9.925,10.1,1183700.0],["2019-06-07",10.17,10.37,9.95,10.22,1415500.0],["2019-06-10",10.29,10.81,10.15,10.43,1408000.0],["2019-06-11",10.65,11.19,10.44,10.48,1127200.0],["2019-06-12",10.48,10.77,10.37,10.5,924100.0],["2019-06-13",10.57,11.71,10.56,11.29,1673700.0],["2019-06-14",11.27,11.48,10.78,11.11,1282000.0],["2019-06-17",11.19,12.05,11.19,11.79,1302500.0],["2019-06-18",11.89,12.17,11.804,12.07,925000.0],["2019-06-19",11.99,12.2,11.72,12.17,1204800.0],["2019-06-20",12.57,12.75,11.875,12.44,2072800.0],["2019-06-21",12.37,12.68,11.65,11.72,1653900.0],["2019-06-24",11.7,11.75,11.2,11.56,1288800.0],["2019-06-25",11.52,11.8,11.26,11.53,1394300.0],["2019-06-26",11.5,12.15,11.484,11.82,1295800.0],["2019-06-27",11.83,12.305,11.49,11.64,1165000.0],["2019-06-28",11.71,12.4,11.71,12.27,8383200.0],["2019-07-01",12.99,13.065,12.32,12.51,2297400.0],["2019-07-02",12.55,12.74,11.95,12.63,2645300.0],["2019-07-03",12.66,12.73,12.36,12.41,585700.0],["2019-07-05",12.31,12.97,12.25,12.81,881500.0],["2019-07-08",12.82,12.96,12.34,12.92,753800.0],["2019-07-09",12.82,12.98,12.718,12.96,546100.0],["2019-07-10",13.0,13.19,12.93,13.05,1136900.0],["2019-07-11",13.22,13.3,12.7,12.74,1094300.0],["2019-07-12",12.9,13.17,12.9,13.06,1070300.0],["2019-07-15",13.1,13.18,12.27,12.31,1037000.0],["2019-07-16",12.32,12.49,11.7,12.0,1366400.0],["2019-07-17",11.98,12.095,11.57,11.6,1125100.0],["2019-07-18",11.6,11.8,11.29,11.43,1006700.0],["2019-07-19",11.5,11.63,10.99,11.0,759700.0],["2019-07-22",11.0,11.09,10.33,10.66,1773000.0],["2019-07-23",10.77,10.8,10.25,10.5,1025700.0],["2019-07-24",10.34,10.96,10.3,10.91,1225100.0],["2019-07-25",10.88,11.09,10.57,10.63,833600.0],["2019-07-26",10.65,10.88,10.5,10.65,716500.0],["2019-07-29",10.64,10.7,10.25,10.32,767000.0],["2019-07-30",10.23,10.29,9.96,10.16,1108600.0],["2019-07-31",10.1,10.53,10.0,10.45,2126100.0],["2019-08-01",10.45,10.88,10.2,10.21,1289500.0],["2019-08-02",10.15,10.3,9.9,10.24,808200.0],["2019-08-05",10.07,10.18,9.41,9.62,1458900.0],["2019-08-06",9.69,9.89,9.21,9.22,1028700.0],["2019-08-07",9.18,9.31,8.71,9.14,1618900.0],["2019-08-08",9.23,9.27,8.72,8.92,1252800.0],["2019-08-09",9.01,9.04,8.43,8.56,1330500.0],["2019-08-12",8.53,8.59,7.955,8.0,1359000.0],["2019-08-13",5.98,6.11,4.54,4.6,19436600.0],["2019-08-14",4.555,5.41,4.41,4.91,7410000.0],["2019-08-15",4.92,5.25,4.656,4.95,3828800.0],["2019-08-16",5.02,5.15,4.96,5.12,2736400.0],["2019-08-19",5.26,5.7,5.26,5.4,2504900.0],["2019-08-20",5.39,5.62,5.3,5.49,2020200.0],["2019-08-21",5.58,5.6,5.16,5.3,1817500.0],["2019-08-22",5.31,5.41,4.97,4.97,2339400.0],["2019-08-23",4.98,5.05,4.63,4.65,2637900.0],["2019-08-26",4.75,4.975,4.65,4.67,1743100.0],["2019-08-27",4.69,4.78,4.375,4.4,2249700.0],["2019-08-28",4.4,4.549,4.21,4.27,3101700.0],["2019-08-29",4.34,4.345,4.02,4.18,3077600.0],["2019-08-30",4.18,4.68,4.17,4.48,2096400.0],["2019-09-03",4.43,4.51,4.35,4.45,1539700.0],["2019-09-04",4.46,4.58,4.37,4.49,1286600.0],["2019-09-05",4.52,4.75,4.51,4.63,1705900.0],["2019-09-06",4.63,4.8,4.48,4.78,1459200.0],["2019-09-09",4.69,4.71,4.46,4.67,1675300.0],["2019-09-10",4.68,4.82,4.49,4.56,1921600.0],["2019-09-11",4.56,5.22,4.55,4.89,3258000.0],["2019-09-12",4.94,5.1,4.6,4.62,1692400.0],["2019-09-13",4.62,4.65,4.37,4.44,1823700.0],["2019-09-16",4.47,4.58,4.16,4.19,2569500.0],["2019-09-17",3.76,3.77,3.095,3.31,11176600.0],["2019-09-18",3.33,3.5,3.079,3.34,4871500.0],["2019-09-19",3.65,3.74,3.3,3.55,4094500.0],["2019-09-20",3.61,3.61,3.32,3.32,3548500.0],["2019-09-23",3.35,3.5,3.28,3.43,2103300.0],["2019-09-24",3.4,3.43,3.21,3.24,1716500.0],["2019-09-25",3.21,3.5,3.21,3.47,1858700.0],["2019-09-26",3.57,3.63,3.35,3.49,1664000.0],["2019-09-27",3.49,3.6,3.4,3.46,4131600.0],["2019-09-30",3.44,3.49,3.22,3.25,2288800.0],["2019-10-01",3.26,3.51,3.12,3.16,2149100.0],["2019-10-02",3.11,3.15,3.0,3.1,1917400.0],["2019-10-03",3.07,3.19,3.0,3.19,1498900.0],["2019-10-04",3.18,3.3,3.085,3.21,1135800.0],["2019-10-07",3.21,3.34,3.11,3.24,1244200.0],["2019-10-08",3.18,3.21,3.05,3.08,1194200.0],["2019-10-09",3.13,3.2,3.02,3.07,1343700.0],["2019-10-10",3.07,3.63,3.07,3.37,3628300.0],["2019-10-11",3.46,3.55,3.16,3.17,2586300.0],["2019-10-14",3.22,3.29,2.86,2.91,3682700.0],["2019-10-15",2.9,3.04,2.77,2.97,2342400.0],["2019-10-16",2.95,3.19,2.91,2.95,2014500.0],["2019-10-17",2.95,2.98,2.82,2.87,2191800.0],["2019-10-18",2.87,2.95,2.8,2.9,2033700.0],["2019-10-21",2.95,3.0,2.91,2.94,1351300.0],["2019-10-22",2.95,2.98,2.68,2.73,3243100.0],["2019-10-23",2.73,2.78,2.6,2.73,2065700.0],["2019-10-24",2.73,2.8,2.61,2.67,3288300.0],["2019-10-25",2.67,2.75,2.44,2.72,3093900.0],["2019-10-28",2.75,2.89,2.735,2.83,1923000.0],["2019-10-29",2.81,2.83,2.63,2.7,1827800.0],["2019-10-30",2.7,2.98,2.69,2.96,2803000.0],["2019-10-31",2.94,3.1,2.933,3.06,1964300.0],["2019-11-01",3.04,3.35,3.02,3.34,2899700.0],["2019-11-04",3.45,3.96,3.4,3.74,4220600.0],["2019-11-05",3.79,4.03,3.65,3.71,2648700.0],["2019-11-06",3.7,3.925,3.5,3.69,2331200.0],["2019-11-07",3.74,4.366,3.72,4.3,4731700.0],["2019-11-08",4.47,5.5,4.45,5.17,9478200.0],["2019-11-11",5.3,5.64,4.92,5.5,5343400.0],["2019-11-12",5.57,5.89,5.275,5.56,4955000.0],["2019-11-13",5.54,5.83,5.16,5.27,3517100.0],["2019-11-14",5.17,5.96,4.97,5.9,3897600.0],["2019-11-15",6.02,6.63,6.0,6.53,7254200.0],["2019-11-18",6.77,7.062,6.38,6.63,3952900.0],["2019-11-19",6.59,6.66,6.21,6.38,3158500.0],["2019-11-20",6.24,6.64,6.1,6.48,2853700.0],["2019-11-21",6.56,6.6,6.07,6.14,2371500.0],["2019-11-22",6.19,6.39,6.16,6.25,1502500.0],["2019-11-25",6.254,6.31,6.03,6.27,2157300.0],["2019-11-26",6.28,6.801,6.1,6.3,2393700.0],["2019-11-27",6.26,6.45,6.18,6.3,1524700.0],["2019-11-29",6.25,6.65,6.2,6.52,1379100.0],["2019-12-02",6.58,6.78,6.27,6.27,2028700.0],["2019-12-03",6.06,6.15,5.82,5.98,1953300.0],["2019-12-04",5.98,6.01,5.4,5.55,3364500.0],["2019-12-05",5.51,5.62,5.23,5.47,2094300.0],["2019-12-06",5.45,5.61,5.2,5.28,2335800.0],["2019-12-09",5.28,5.42,5.21,5.33,1608400.0],["2019-12-10",5.3,5.33,5.125,5.19,1655400.0],["2019-12-11",5.19,5.645,5.145,5.64,1534300.0],["2019-12-12",5.61,6.36,5.57,6.21,3110300.0],["2019-12-13",6.17,6.832,6.11,6.78,2807400.0],["2019-12-16",6.85,6.97,6.42,6.68,3449800.0],["2019-12-17",6.62,6.88,6.51,6.62,1991900.0],["2019-12-18",6.6,7.25,6.59,7.23,4977100.0],["2019-12-19",7.15,7.19,6.15,6.31,5512600.0],["2019-12-20",6.35,6.6,6.17,6.57,2474800.0],["2019-12-23",6.44,6.64,6.31,6.53,4074100.0],["2019-12-24",6.53,6.75,6.36,6.61,843100.0],["2019-12-26",6.6,6.725,6.43,6.5,1923600.0],["2019-12-27",6.6,6.6,6.24,6.37,2781500.0],["2019-12-30",6.32,7.23,6.27,7.19,5713200.0],["2019-12-31",7.38,7.8,7.07,7.47,4785000.0],["2020-01-02",7.62,7.9,7.22,7.88,2728100.0],["2020-01-03",7.67,8.355,7.51,8.03,3065900.0],["2020-01-06",7.88,8.15,7.67,8.07,2020900.0],["2020-01-07",8.07,8.34,7.91,8.18,2052700.0],["2020-01-08",8.19,8.7,8.04,8.47,2525800.0],["2020-01-09",8.5,8.87,8.35,8.66,2506300.0],["2020-01-10",8.78,9.18,8.55,9.13,2469600.0],["2020-01-13",9.35,9.4,8.64,9.06,2973000.0],["2020-01-14",9.1,9.94,9.1,9.47,3812900.0],["2020-01-15",9.49,10.0,9.31,9.75,2867200.0],["2020-01-16",9.83,10.02,8.5,9.28,4533700.0],["2020-01-17",9.65,10.05,9.55,9.71,3916300.0],["2020-01-21",9.81,9.89,9.09,9.14,4113200.0],["2020-01-22",9.0,9.55,8.8,9.28,2676800.0],["2020-01-23",9.11,9.74,8.9,9.16,1993000.0],["2020-01-24",9.31,9.7,8.95,9.07,2166700.0],["2020-01-27",8.71,8.77,8.08,8.28,3203500.0],["2020-01-28",8.35,8.73,8.225,8.63,1950700.0],["2020-01-29",8.65,8.73,8.115,8.41,2794300.0],["2020-01-30",8.23,8.55,8.06,8.21,1668700.0],["2020-01-31",8.2,8.27,7.57,7.88,3116900.0],["2020-02-03",7.87,8.9,7.86,8.64,2904700.0],["2020-02-04",8.98,9.72,8.93,9.35,5280400.0],["2020-02-05",9.45,9.535,9.03,9.44,1951900.0],["2020-02-06",9.34,9.87,9.3,9.58,1929000.0],["2020-02-07",9.5,9.9,9.21,9.85,1951700.0],["2020-02-10",9.83,10.06,9.69,10.01,1742300.0],["2020-02-11",10.1,10.4,9.8,10.09,2470500.0],["2020-02-12",10.15,10.62,10.06,10.46,2899500.0],["2020-02-13",9.02,9.69,8.9,9.65,8642600.0],["2020-02-14",9.48,10.98,9.4,10.7,4525700.0],["2020-02-18",10.74,11.73,10.7,11.71,4326000.0],["2020-02-19",11.92,14.09,11.89,14.09,7852000.0],["2020-02-20",13.09,14.51,12.61,12.72,6654300.0],["2020-02-21",12.78,13.25,11.6,11.78,3193400.0],["2020-02-24",11.01,12.11,10.75,11.76,5892900.0],["2020-02-25",11.66,11.74,10.484,10.75,3391200.0],["2020-02-26",10.57,11.52,10.35,10.74,2623200.0],["2020-02-27",10.32,10.335,9.0,9.17,5041800.0],["2020-02-28",8.28,9.605,8.26,9.07,3946800.0],["2020-03-02",9.4,9.44,8.59,8.87,3866700.0],["2020-03-03",9.2,10.04,9.175,9.29,3299000.0],["2020-03-04",9.54,10.19,9.25,10.09,2053600.0],["2020-03-05",9.69,10.78,9.465,10.2,3439300.0],["2020-03-06",9.68,10.07,8.92,9.17,3769300.0],["2020-03-09",8.18,8.83,7.75,8.51,2840200.0],["2020-03-10",9.0,9.36,8.05,8.97,2718200.0],["2020-03-11",8.59,8.7,7.55,7.65,3663700.0],["2020-03-12",6.62,6.836,5.66,6.49,4774500.0],["2020-03-13",7.0,7.0,5.6,6.12,3247400.0],["2020-03-16",5.1,5.91,5.02,5.31,3060400.0],["2020-03-17",4.64,4.7,3.21,4.08,9115900.0],["2020-03-18",3.91,4.0,3.0,3.07,3089800.0],["2020-03-19",3.19,4.59,3.0,4.37,5259100.0],["2020-03-20",4.91,5.0,3.9,4.08,5391600.0],["2020-03-23",4.1,4.19,3.5,3.89,2545400.0],["2020-03-24",4.27,5.97,4.24,5.62,6189700.0],["2020-03-25",6.0,6.5,5.12,5.33,5047900.0],["2020-03-26",5.54,5.82,5.31,5.58,2351600.0],["2020-03-27",5.4,5.63,5.119,5.21,2303400.0],["2020-03-30",5.48,5.5,4.78,5.33,2827800.0],["2020-03-31",5.19,5.48,5.05,5.23,2155600.0],["2020-04-01",4.85,5.3,4.43,4.46,3026800.0],["2020-04-02",4.59,5.34,4.56,4.96,3524600.0],["2020-04-03",5.0,5.143,4.6,4.79,1764700.0],["2020-04-06",5.07,5.44,5.0,5.24,2196700.0],["2020-04-07",5.52,5.52,5.05,5.09,2476100.0],["2020-04-08",5.34,5.91,5.15,5.86,3081200.0],["2020-04-09",5.99,6.39,5.71,6.14,3864200.0],["2020-04-13",6.16,6.26,5.81,5.94,2138100.0],["2020-04-14",6.2,7.41,6.12,7.3,4164700.0],["2020-04-15",6.76,7.0,6.43,6.55,2263500.0],["2020-04-16",6.81,6.89,6.411,6.48,1791500.0],["2020-04-17",6.85,6.92,6.53,6.83,2303700.0],["2020-04-20",6.53,7.0,6.53,6.8,1666500.0],["2020-04-21",6.55,7.07,6.53,6.77,2163400.0],["2020-04-22",7.0,8.09,6.954,7.95,3946300.0],["2020-04-23",8.1,8.62,7.81,7.92,4187600.0],["2020-04-24",8.08,8.37,7.9,8.28,1596500.0],["2020-04-27",8.44,8.9,8.25,8.47,2643500.0],["2020-04-28",8.7,8.8,7.63,7.72,3356400.0],["2020-04-29",8.22,8.54,7.93,7.98,3146400.0],["2020-04-30",7.9,8.26,7.51,7.67,2378600.0],["2020-05-01",7.5,7.57,7.0,7.35,2228100.0],["2020-05-04",7.1,7.591,6.93,7.21,1698400.0],["2020-05-05",7.58,7.63,7.27,7.34,1474000.0],["2020-05-06",7.4,7.95,7.29,7.88,1892200.0],["2020-05-07",8.05,8.1,7.33,7.85,2898600.0],["2020-05-08",7.85,8.44,7.74,8.3,2457800.0],["2020-05-11",8.14,8.7,7.98,8.39,2355900.0],["2020-05-12",8.7,9.43,8.52,8.58,3539600.0],["2020-05-13",8.79,8.79,7.59,7.85,2623300.0],["2020-05-14",7.61,8.19,7.25,8.03,2368600.0],["2020-05-15",8.01,8.31,7.875,8.03,2091600.0],["2020-05-18",8.49,8.65,7.92,8.34,2944300.0],["2020-05-19",8.22,8.6,8.2,8.27,2037800.0],["2020-05-20",8.29,8.54,7.97,8.0,1996900.0],["2020-05-21",7.9,8.05,7.64,7.93,1187800.0],["2020-05-22",8.0,8.0,7.67,7.92,825800.0],["2020-05-26",8.23,8.38,8.01,8.15,1964300.0],["2020-05-27",8.3,8.35,7.76,8.34,1904200.0],["2020-05-28",8.29,8.48,8.02,8.07,1806000.0],["2020-05-29",8.02,8.28,7.82,8.03,2247500.0],["2020-06-01",8.02,8.57,7.963,8.4,2274200.0],["2020-06-02",8.4,8.475,7.8,7.98,2428900.0],["2020-06-03",8.0,8.16,7.76,7.77,1890000.0],["2020-06-04",7.94,8.11,7.8,8.0,2267600.0],["2020-06-05",8.15,8.39,7.98,8.14,2933800.0],["2020-06-08",8.39,8.605,7.98,8.57,3020400.0],["2020-06-09",8.45,8.68,8.17,8.4,1884000.0],["2020-06-10",8.5,10.5,8.46,10.27,9645100.0],["2020-06-11",9.26,9.563,8.6,8.69,4923200.0],["2020-06-12",9.17,9.6,8.54,8.79,3131900.0],["2020-06-15",8.5,9.3,8.4,9.05,2315900.0],["2020-06-16",9.65,9.65,8.85,9.11,2211000.0],["2020-06-17",9.3,9.49,8.765,8.81,2260300.0],["2020-06-18",8.68,9.59,8.65,9.09,3405000.0],["2020-06-19",9.37,9.91,9.14,9.43,3865100.0],["2020-06-22",9.51,9.64,8.84,9.07,2828400.0],["2020-06-23",9.33,9.57,9.01,9.02,3330100.0],["2020-06-24",8.97,9.21,8.78,9.0,2204900.0],["2020-06-25",8.9,9.03,8.375,8.46,2757400.0],["2020-06-26",8.42,8.61,7.77,7.78,6927700.0],["2020-06-29",7.94,8.46,7.71,8.22,3313800.0],["2020-06-30",9.08,11.06,9.05,10.88,20999700.0],["2020-07-01",10.08,10.55,9.5,10.48,7294300.0],["2020-07-02",10.58,10.8,9.95,10.35,2862900.0],["2020-07-06",10.75,11.9,10.65,11.81,6580600.0],["2020-07-07",11.69,11.94,11.13,11.35,2762200.0],["2020-07-08",11.37,12.58,11.29,12.53,4345700.0],["2020-07-09",12.95,13.68,11.8,13.01,5847000.0],["2020-07-10",13.0,13.895,12.91,13.72,3518000.0],["2020-07-13",14.1,14.24,12.01,12.11,5431800.0],["2020-07-14",12.2,13.37,11.88,13.09,3186500.0],["2020-07-15",14.05,18.258,13.85,17.65,19250000.0],["2020-07-16",17.13,19.5,17.01,17.06,12858500.0],["2020-07-17",18.13,18.69,16.41,16.99,6539700.0],["2020-07-20",16.84,16.94,16.08,16.61,3664600.0],["2020-07-21",16.9,18.22,16.85,17.09,3519800.0],["2020-07-22",16.78,19.67,16.71,18.71,6470700.0],["2020-07-23",18.31,18.58,17.25,17.57,3536000.0],["2020-07-24",16.81,17.41,15.5,16.91,3699200.0],["2020-07-27",17.26,17.28,15.76,16.22,2812100.0],["2020-07-28",15.99,16.035,14.87,14.99,4914700.0],["2020-07-29",15.11,15.64,11.76,12.86,13841900.0],["2020-07-30",12.2,13.7,12.03,12.58,5133300.0],["2020-07-31",12.66,12.75,11.63,12.16,4052900.0],["2020-08-03",12.2,13.94,11.95,13.66,5146000.0],["2020-08-04",13.76,14.79,13.57,14.12,4426100.0],["2020-08-05",14.12,14.45,13.86,14.01,2916100.0],["2020-08-06",12.98,14.13,12.21,12.97,11731300.0],["2020-08-07",13.0,13.03,12.161,12.54,5871500.0],["2020-08-10",12.69,13.16,12.65,13.03,3635900.0],["2020-08-11",13.22,13.25,12.65,12.8,3139600.0],["2020-08-12",13.05,13.27,12.79,13.21,3144300.0],["2020-08-13",13.29,14.9,13.19,14.41,6585000.0],["2020-08-14",14.51,15.45,13.9,14.17,4074300.0],["2020-08-17",14.19,14.85,13.73,14.25,2513800.0],["2020-08-18",15.25,17.42,14.86,17.0,10480600.0],["2020-08-19",17.02,18.595,16.579,16.89,8014900.0],["2020-08-20",16.8,16.88,15.82,16.36,3611500.0],["2020-08-21",16.2,17.825,16.107,17.06,3827700.0],["2020-08-24",17.43,17.75,15.53,16.34,4347500.0],["2020-08-25",16.48,16.5,15.76,16.3,3062000.0],["2020-08-26",16.21,16.95,15.86,16.23,3392600.0],["2020-08-27",16.16,16.65,15.865,16.41,1939600.0],["2020-08-28",16.32,16.46,15.55,16.31,4941200.0],["2020-08-31",16.2,17.211,15.3,15.66,5624500.0],["2020-09-01",15.73,16.45,15.62,16.45,2965000.0],["2020-09-02",16.44,16.545,15.47,16.48,3548400.0],["2020-09-03",16.6,16.62,15.42,15.72,4346400.0],["2020-09-04",15.86,16.25,13.7,14.41,6980300.0],["2020-09-08",13.92,14.39,13.2,13.54,4098300.0],["2020-09-09",14.0,14.72,13.9,14.48,3112900.0],["2020-09-10",14.46,14.71,13.61,13.79,2455800.0],["2020-09-11",13.99,14.316,13.3,13.47,2249400.0],["2020-09-14",13.85,14.655,13.62,14.63,2852200.0],["2020-09-15",14.7,15.53,14.28,14.47,3141100.0],["2020-09-16",14.32,15.42,14.15,14.91,3288700.0],["2020-09-17",14.46,15.03,14.25,14.55,2582600.0],["2020-09-18",14.94,17.85,14.85,17.23,17335400.0],["2020-09-21",16.5,18.14,16.33,17.92,6848700.0],["2020-09-22",18.02,18.06,16.2,16.89,5013100.0],["2020-09-23",16.75,17.34,15.03,15.24,4245100.0],["2020-09-24",14.8,15.11,14.05,14.61,3744400.0],["2020-09-25",14.65,15.647,14.61,15.17,3279100.0],["2020-09-28",15.83,16.91,15.7,16.88,4480200.0],["2020-09-29",16.98,17.32,16.511,16.88,4162600.0],["2020-09-30",16.99,18.72,16.95,17.97,8818700.0],["2020-10-01",18.45,18.5,17.11,17.28,5083200.0],["2020-10-02",16.09,16.53,15.88,15.97,7207600.0],["2020-10-05",16.5,18.25,16.49,17.7,8063100.0],["2020-10-06",17.8,20.71,17.72,19.53,14957000.0],["2020-10-07",20.12,22.44,19.88,21.63,11382700.0],["2020-10-08",22.0,22.55,20.4,20.62,11488300.0],["2020-10-09",21.0,23.38,20.93,22.92,9634900.0],["2020-10-12",23.25,23.32,21.36,21.92,6766000.0],["2020-10-13",21.68,22.4,20.73,21.18,5014900.0],["2020-10-14",21.28,22.18,20.68,20.73,5107100.0],["2020-10-15",19.49,20.04,18.2,19.08,10517100.0],["2020-10-16",19.42,19.45,18.39,18.86,5614000.0],["2020-10-19",18.96,19.28,18.14,18.32,3769700.0],["2020-10-20",18.4,19.15,17.93,18.17,3529200.0],["2020-10-21",18.18,18.33,16.31,16.4,6595100.0],["2020-10-22",16.61,16.967,15.475,16.61,6416300.0],["2020-10-23",16.78,17.573,15.97,16.43,5547100.0],["2020-10-26",16.0,16.32,15.08,15.67,4772900.0],["2020-10-27",15.88,16.77,15.29,15.42,5778400.0],["2020-10-28",14.98,15.41,14.3,14.6,6945800.0],["2020-10-29",14.76,14.99,14.28,14.72,5212900.0],["2020-10-30",13.99,14.19,12.37,12.64,11917300.0],["2020-11-02",13.25,13.38,12.61,12.99,5904200.0],["2020-11-03",13.75,14.99,13.665,14.52,9345300.0],["2020-11-04",13.9,14.1,12.81,13.8,9994500.0],["2020-11-05",14.56,15.65,14.555,15.4,7691300.0],["2020-11-06",15.4,15.53,14.45,14.63,6348000.0],["2020-11-09",15.9,16.37,15.4,15.53,6608700.0],["2020-11-10",16.26,16.36,15.02,15.57,5714900.0],["2020-11-11",15.82,17.39,15.8,17.1,6942500.0],["2020-11-12",17.35,17.37,16.36,17.1,6238400.0],["2020-11-13",17.4,18.19,17.156,18.05,4802300.0],["2020-11-16",18.4,19.17,18.21,19.15,5545900.0],["2020-11-17",18.92,19.56,18.15,19.27,5958200.0],["2020-11-18",19.81,20.07,18.45,18.51,5634400.0],["2020-11-19",18.71,19.97,18.5,18.76,6869700.0],["2020-11-20",19.0,19.61,18.67,18.67,4082100.0],["2020-11-23",19.13,22.3,19.0,22.08,13056900.0],["2020-11-24",22.75,25.87,22.38,25.02,16035200.0],["2020-11-25",23.37,27.55,22.84,27.46,10638000.0],["2020-11-27",27.16,28.24,24.42,25.63,7023500.0],["2020-11-30",26.0,26.87,23.14,24.52,6565500.0],["2020-12-01",25.1,25.4,23.59,24.62,5599500.0],["2020-12-02",23.1,24.76,21.943,24.26,5240500.0],["2020-12-03",24.72,25.3,24.08,24.2,4086500.0],["2020-12-04",24.95,27.99,24.86,27.93,6775400.0],["2020-12-07",28.0,29.78,27.3,27.63,4783800.0],["2020-12-08",27.5,31.04,27.5,30.59,7664000.0],["2020-12-09",28.3,28.75,24.02,25.01,15355300.0],["2020-12-10",23.8,26.049,23.41,25.76,6488000.0],["2020-12-11",25.32,26.1,23.62,24.68,4440800.0],["2020-12-14",25.11,25.764,24.33,24.34,4114000.0],["2020-12-15",25.07,27.3,25.0,26.42,5809500.0],["2020-12-16",26.74,27.32,25.21,25.88,4754400.0],["2020-12-17",26.11,27.53,25.75,26.33,5109500.0],["2020-12-18",26.6,27.64,26.141,26.31,7637100.0],["2020-12-21",25.59,27.576,24.99,27.55,5741300.0],["2020-12-22",28.5,31.45,28.45,30.32,8918000.0],["2020-12-23",31.05,31.06,29.13,30.59,5302400.0],["2020-12-24",30.84,31.09,29.57,30.52,2321400.0],["2020-12-28",31.1,31.58,28.04,28.19,4576100.0],["2020-12-29",28.46,29.592,26.75,27.82,4339700.0],["2020-12-30",27.63,28.86,27.12,28.41,3186700.0],["2020-12-31",28.08,29.42,28.05,28.66,2442500.0],["2021-01-04",29.14,29.38,27.05,27.29,4449200.0],["2021-01-05",27.01,29.02,27.0,28.36,3576800.0],["2021-01-06",29.84,31.99,29.51,30.42,5860600.0],["2021-01-07",33.72,35.74,32.5,33.56,9003600.0],["2021-01-08",34.93,37.39,34.11,34.79,7804600.0],["2021-01-11",33.8,35.3,32.82,34.58,4165100.0],["2021-01-12",34.8,36.88,33.73,35.66,5500000.0],["2021-01-13",36.92,38.95,34.37,38.71,6821100.0],["2021-01-14",38.71,39.38,36.42,38.86,6486300.0],["2021-01-15",38.01,38.58,35.1,36.47,4872200.0],["2021-01-19",37.66,40.24,36.66,39.93,4709800.0],["2021-01-20",38.17,39.98,36.81,38.58,7139300.0],["2021-01-21",38.68,39.08,36.25,37.6,4433400.0],["2021-01-22",37.0,40.25,36.9,40.18,3593400.0],["2021-01-25",40.0,42.191,38.35,38.5,4221200.0],["2021-01-26",38.93,41.58,38.03,41.48,5877300.0],["2021-01-27",39.58,41.75,37.24,39.35,5360700.0],["2021-01-28",39.0,39.86,35.16,36.33,5035000.0],["2021-01-29",36.42,37.85,34.67,34.91,3447500.0],["2021-02-01",35.83,37.4,34.2,37.25,3441600.0],["2021-02-02",38.11,38.79,36.43,38.34,2893100.0],["2021-02-03",38.64,41.12,37.76,40.96,3749000.0],["2021-02-04",40.82,42.56,40.39,41.75,4111900.0],["2021-02-05",42.9,43.2,40.57,42.36,2517200.0],["2021-02-08",43.0,44.95,42.233,42.65,2766000.0],["2021-02-09",42.57,43.02,41.41,41.82,2991200.0],["2021-02-10",42.2,43.92,40.11,41.41,3681400.0],["2021-02-11",39.98,41.54,37.882,40.05,4240900.0],["2021-02-12",40.22,41.38,38.62,40.44,2206400.0],["2021-02-16",40.0,40.05,35.21,35.35,8195600.0],["2021-02-17",35.42,35.42,31.66,33.0,7315100.0],["2021-02-18",31.06,32.2,29.75,30.53,8843000.0],["2021-02-19",32.18,33.65,31.57,32.04,5487100.0],["2021-02-22",31.32,31.611,28.331,28.62,4656700.0],["2021-02-23",26.66,28.53,24.75,28.3,6314600.0],["2021-02-24",29.0,30.29,27.75,30.07,3722200.0],["2021-02-25",29.55,30.0,27.06,27.33,3400700.0],["2021-02-26",27.51,28.89,26.11,28.53,4401700.0],["2021-03-01",30.0,30.78,29.46,30.37,3483300.0],["2021-03-02",30.37,30.98,28.19,28.64,5549300.0],["2021-03-03",28.93,29.39,26.41,26.61,3399800.0],["2021-03-04",26.36,27.9,25.045,26.61,6765100.0],["2021-03-05",26.63,26.865,22.728,25.61,6994900.0],["2021-03-08",26.6,27.39,24.805,25.33,4070200.0],["2021-03-09",27.3,28.27,26.84,27.18,6267000.0],["2021-03-10",28.29,29.102,26.79,27.71,3523300.0],["2021-03-11",29.56,30.23,28.35,29.93,3359500.0],["2021-03-12",28.78,29.73,28.13,29.55,2332200.0],["2021-03-15",29.43,30.07,28.89,29.78,1769000.0],["2021-03-16",29.76,29.76,27.55,28.0,3248000.0],["2021-03-17",26.1,28.72,25.8,28.49,3607400.0],["2021-03-18",27.72,27.83,25.59,25.64,2919700.0],["2021-03-19",25.26,27.22,24.8,27.07,3836300.0],["2021-03-22",27.52,28.13,26.59,27.61,1919500.0],["2021-03-23",26.92,28.03,26.26,26.58,2335100.0],["2021-03-24",26.8,26.9,24.4,24.46,3231900.0],["2021-03-25",23.5,25.92,23.156,25.6,3775200.0],["2021-03-26",26.23,26.86,25.0,26.35,2064900.0],["2021-03-29",25.69,25.98,23.22,23.4,3776200.0],["2021-03-30",23.81,25.39,23.23,25.26,2899400.0],["2021-03-31",26.6,27.49,26.09,27.05,4197700.0],["2021-04-01",28.0,28.23,26.28,26.35,3674800.0],["2021-04-05",27.78,27.78,26.17,26.2,4011900.0],["2021-04-06",26.07,26.25,25.41,25.7,2415300.0],["2021-04-07",25.49,26.24,24.33,24.71,2672400.0],["2021-04-08",24.88,25.995,24.8,25.56,1924100.0],["2021-04-09",25.22,25.48,24.43,24.84,2132100.0],["2021-04-12",24.28,24.6,23.34,24.11,1926500.0],["2021-04-13",24.18,24.66,23.44,24.13,2453300.0],["2021-04-14",24.36,25.32,23.86,24.06,2511200.0],["2021-04-15",24.5,24.5,21.95,23.09,3993300.0],["2021-04-16",24.09,24.97,23.1,24.73,8967800.0],["2021-04-19",24.57,24.75,22.115,22.29,3878000.0],["2021-04-20",22.88,23.67,21.985,22.58,3961400.0],["2021-04-21",21.95,24.09,21.07,23.74,4085200.0],["2021-04-22",24.95,25.5,23.75,24.13,4494000.0],["2021-04-23",24.4,25.76,23.95,25.63,3776100.0],["2021-04-26",26.03,27.61,25.78,27.45,5225200.0],["2021-04-27",27.45,28.35,27.02,27.61,3649700.0],["2021-04-28",27.44,28.14,26.891,27.77,2649100.0],["2021-04-29",28.2,28.22,25.67,26.52,3164100.0],["2021-04-30",25.78,26.92,25.5,25.97,2480400.0],["2021-05-03",26.23,26.33,24.63,24.83,2622100.0],["2021-05-04",23.67,23.782,22.51,23.15,4218600.0],["2021-05-05",23.41,23.51,21.58,21.63,4450700.0],["2021-05-06",21.1,22.39,19.88,22.24,6003500.0],["2021-05-07",22.74,23.49,22.38,23.23,3612900.0],["2021-05-10",22.18,22.5,19.99,20.09,6688000.0],["2021-05-11",19.0,21.31,18.5,20.75,6334100.0],["2021-05-12",20.12,20.42,19.1,19.31,4047200.0],["2021-05-13",19.5,20.375,18.4,18.79,5077100.0],["2021-05-14",19.67,20.41,19.5,20.3,3137600.0],["2021-05-17",19.99,20.32,19.333,19.61,3127400.0],["2021-05-18",19.88,20.77,19.34,20.43,4633300.0],["2021-05-19",19.45,21.06,19.39,20.89,2713100.0],["2021-05-20",21.96,22.47,21.33,21.91,3596100.0],["2021-05-21",22.09,22.8,21.57,22.29,2957800.0],["2021-05-24",22.41,22.71,21.63,21.85,2168600.0],["2021-05-25",21.8,22.19,21.42,21.58,2184800.0],["2021-05-26",21.71,23.11,21.57,23.04,3362700.0],["2021-05-27",23.1,23.87,22.62,23.82,2471700.0],["2021-05-28",24.34,24.81,23.93,24.17,2133800.0],["2021-06-01",24.81,24.83,23.61,24.44,1878600.0],["2021-06-02",24.48,24.67,23.81,24.66,2278900.0],["2021-06-03",24.71,25.4,24.3,24.73,3520000.0],["2021-06-04",24.53,25.425,24.46,24.59,2203900.0],["2021-06-07",24.27,25.99,23.85,25.63,2441100.0],["2021-06-08",26.01,26.72,25.58,26.46,2157200.0],["2021-06-09",26.72,26.98,25.31,25.36,2220100.0],["2021-06-10",24.96,25.67,24.77,25.12,2391500.0],["2021-06-11",25.36,25.91,25.2,25.54,1370400.0],["2021-06-14",25.56,25.97,25.02,25.27,1722800.0],["2021-06-15",25.21,25.56,24.17,24.29,2012900.0],["2021-06-16",24.17,24.47,23.52,24.23,2751100.0],["2021-06-17",24.0,25.29,24.0,24.89,2175100.0],["2021-06-18",24.34,25.11,24.22,24.65,2305000.0],["2021-06-21",24.71,25.55,24.115,25.44,2823000.0],["2021-06-22",25.5,27.0,25.28,26.52,2835400.0],["2021-06-23",26.38,28.04,26.13,27.85,3499200.0],["2021-06-24",28.35,28.44,27.27,27.42,2548600.0],["2021-06-25",27.9,28.14,27.24,27.38,7828500.0],["2021-06-28",27.39,28.49,27.35,28.39,2010400.0],["2021-06-29",28.65,28.99,27.03,27.15,2948800.0],["2021-06-30",27.25,27.42,26.61,26.87,2208300.0],["2021-07-01",27.01,27.21,26.0,26.62,1819300.0],["2021-07-02",26.49,26.78,25.836,26.35,1382800.0],["2021-07-06",26.38,26.72,25.64,25.99,2148300.0],["2021-07-07",26.02,26.1,23.51,23.52,4209400.0],["2021-07-08",22.72,23.5,22.31,23.21,2256000.0],["2021-07-09",23.45,23.53,22.82,23.11,1565700.0],["2021-07-12",23.31,23.49,22.42,22.81,2062800.0],["2021-07-13",22.45,22.728,21.96,22.05,2201400.0],["2021-07-14",22.44,22.54,20.95,21.09,3043300.0],["2021-07-15",20.95,21.73,20.11,20.64,3346200.0],["2021-07-16",20.76,20.86,20.03,20.24,2103500.0],["2021-07-19",19.71,20.72,19.47,20.26,2832900.0],["2021-07-20",20.24,21.17,19.75,20.88,2237500.0],["2021-07-21",21.5,22.69,21.44,22.55,3090000.0],["2021-07-22",22.42,22.64,21.68,21.81,1885100.0],["2021-07-23",21.9,21.91,20.9,21.49,2022300.0],["2021-07-26",21.38,21.87,20.86,21.16,1595500.0],["2021-07-27",21.06,21.11,20.01,20.77,2207900.0],["2021-07-28",21.11,22.46,20.68,22.1,2301500.0],["2021-07-29",22.44,22.46,21.511,21.65,1567200.0],["2021-07-30",21.33,22.16,21.28,21.8,1719900.0],["2021-08-02",22.0,22.27,21.31,21.34,1494000.0],["2021-08-03",21.38,21.48,20.82,21.43,1717900.0],["2021-08-04",21.5,21.51,20.43,20.62,3212100.0],["2021-08-05",19.96,21.43,19.57,21.34,4209000.0],["2021-08-06",21.84,22.38,21.52,21.68,2756500.0],["2021-08-09",21.55,23.666,21.55,23.1,2324900.0],["2021-08-10",23.77,24.233,22.89,23.11,2757200.0],["2021-08-11",23.13,23.245,21.48,21.97,2222500.0],["2021-08-12",22.02,22.39,21.41,22.32,1859700.0],["2021-08-13",22.24,22.25,21.09,21.24,1524000.0],["2021-08-16",20.94,21.04,20.225,20.26,2310600.0],["2021-08-17",20.08,20.71,19.75,20.31,1976100.0],["2021-08-18",20.4,21.0,19.91,20.45,1863800.0],["2021-08-19",20.01,20.3,19.362,19.56,2035200.0],["2021-08-20",19.5,20.14,19.45,20.0,1593900.0],["2021-08-23",20.09,21.0,20.08,20.79,1771500.0],["2021-08-24",21.0,21.28,20.58,21.22,2000400.0],["2021-08-25",21.28,21.71,20.82,21.28,1429300.0],["2021-08-26",21.11,21.88,20.95,21.03,1079600.0],["2021-08-27",21.04,22.03,20.88,21.42,1603600.0],["2021-08-30",21.52,21.69,20.96,21.47,1512700.0],["2021-08-31",21.69,22.05,21.26,21.42,1800700.0],["2021-09-01",21.5,22.03,21.41,21.9,1692400.0],["2021-09-02",22.03,22.78,21.91,22.02,1628900.0],["2021-09-03",21.95,22.36,21.71,21.89,1236600.0],["2021-09-07",21.98,22.535,21.5,21.5,1597300.0],["2021-09-08",21.5,21.51,20.4,20.52,1974000.0],["2021-09-09",20.44,21.11,20.23,20.28,1751500.0],["2021-09-10",20.44,20.74,19.563,19.61,2293000.0],["2021-09-13",19.62,20.415,19.2,20.21,2405700.0],["2021-09-14",20.75,20.97,19.405,19.64,2216900.0],["2021-09-15",19.51,19.69,18.97,19.33,2357800.0],["2021-09-16",19.25,19.25,18.619,18.99,2175800.0],["2021-09-17",19.08,19.66,18.97,19.57,2838800.0],["2021-09-20",18.61,19.07,18.38,18.71,2554500.0],["2021-09-21",18.91,19.139,18.405,18.54,2426900.0],["2021-09-22",18.73,19.67,18.64,19.28,2671400.0],["2021-09-23",19.82,19.88,19.4,19.64,2363500.0],["2021-09-24",19.5,19.6,18.85,19.02,2206900.0],["2021-09-27",19.05,20.355,18.9,20.1,2603700.0],["2021-09-28",19.85,20.02,18.55,18.58,3034500.0],["2021-09-29",18.6,19.1,18.37,18.55,2502600.0],["2021-09-30",18.6,19.019,18.4,18.72,2418100.0],["2021-10-01",18.7,18.93,18.24,18.47,1850800.0],["2021-10-04",18.22,18.27,16.82,16.91,3949900.0],["2021-10-05",17.49,18.475,17.4,18.43,4137500.0],["2021-10-06",18.05,18.86,18.0,18.7,2188400.0],["2021-10-07",19.0,19.67,18.806,19.16,2737300.0],["2021-10-08",19.3,19.84,19.065,19.15,1690500.0],["2021-10-11",19.34,20.55,19.26,19.85,3318700.0],["2021-10-12",20.14,21.125,19.93,20.81,3610200.0],["2021-10-13",21.48,22.28,21.24,22.08,3964500.0],["2021-10-14",22.41,22.71,21.02,21.83,4050300.0],["2021-10-15",22.08,22.4,21.06,21.13,5043000.0],["2021-10-18",20.96,21.66,20.783,21.27,2637300.0],["2021-10-19",21.51,22.15,21.19,21.67,2203500.0],["2021-10-20",21.55,21.62,20.76,20.91,2481600.0],["2021-10-21",20.74,21.63,20.62,21.2,2123800.0],["2021-10-22",21.0,21.2,19.908,20.19,2403200.0],["2021-10-25",25.25,28.13,24.84,27.69,24819600.0],["2021-10-26",26.96,29.07,26.71,28.41,9081700.0],["2021-10-27",28.96,29.56,27.33,27.61,4663300.0],["2021-10-28",27.86,29.97,27.85,29.25,6501400.0],["2021-10-29",29.13,31.32,29.1,31.26,6181100.0],["2021-11-01",31.62,32.94,31.34,32.35,6196600.0],["2021-11-02",32.14,32.627,31.23,32.14,3988700.0],["2021-11-03",31.53,32.5,30.37,31.97,3579300.0],["2021-11-04",32.74,32.77,29.7,30.16,4911900.0],["2021-11-05",28.53,33.9,27.84,32.0,8439400.0],["2021-11-08",32.37,37.01,32.37,35.56,8790200.0],["2021-11-09",35.03,35.475,33.51,34.29,4633900.0],["2021-11-10",33.62,35.04,32.82,33.03,3423200.0],["2021-11-11",33.32,35.05,33.09,33.89,2852500.0],["2021-11-12",34.16,35.11,33.79,34.15,2338500.0],["2021-11-15",32.53,32.95,30.07,30.37,6087300.0],["2021-11-16",30.6,31.17,29.67,30.96,4235500.0],["2021-11-17",30.98,32.0,30.78,31.32,2419800.0],["2021-11-18",31.32,31.47,29.08,29.83,2825000.0],["2021-11-19",29.37,31.03,29.15,29.95,3276000.0],["2021-11-22",30.35,30.39,28.23,28.75,2998900.0],["2021-11-23",28.93,29.3,27.95,28.53,2333300.0],["2021-11-24",28.36,28.68,27.79,28.34,1969100.0],["2021-11-26",26.94,27.97,26.62,27.28,2175100.0],["2021-11-29",27.78,28.11,26.63,27.42,1814500.0],["2021-11-30",27.14,27.99,25.75,27.48,2723200.0],["2021-12-01",28.3,28.42,25.21,25.64,3395700.0],["2021-12-02",25.6,26.831,25.16,26.21,3016000.0],["2021-12-03",26.29,26.32,23.72,24.72,3606400.0],["2021-12-06",24.33,25.21,23.45,24.45,2420000.0],["2021-12-07",25.27,26.21,25.15,25.7,2141000.0],["2021-12-08",25.7,26.01,24.93,25.27,1979700.0],["2021-12-09",24.89,25.78,23.848,24.11,1834100.0],["2021-12-10",24.11,24.55,23.21,23.68,2027000.0],["2021-12-13",23.14,23.75,22.43,22.9,2883200.0],["2021-12-14",22.31,22.52,21.25,21.49,4273700.0],["2021-12-15",21.31,22.3,20.51,22.02,3385400.0],["2021-12-16",22.96,23.12,21.04,21.33,3627200.0],["2021-12-17",20.9,22.015,20.66,21.68,3228800.0],["2021-12-20",20.91,21.16,19.84,20.13,4412700.0],["2021-12-21",20.81,21.78,20.74,21.67,3489400.0],["2021-12-22",21.61,22.29,21.4,21.62,2091100.0],["2021-12-23",21.59,22.17,21.11,22.0,2327800.0],["2021-12-27",22.42,22.42,21.52,21.99,1596600.0],["2021-12-28",22.0,22.07,20.91,21.45,1892800.0],["2021-12-29",20.98,21.5,20.47,21.16,1771600.0],["2021-12-30",21.12,22.32,21.11,21.89,2556400.0],["2021-12-31",22.04,23.0,21.92,21.93,2468200.0],["2022-01-03",22.3,22.96,21.97,22.14,2257700.0],["2022-01-04",22.33,22.36,20.97,21.55,2235500.0],["2022-01-05",21.74,21.74,20.02,20.21,2862200.0],["2022-01-06",19.91,20.33,19.0,19.47,3547300.0],["2022-01-07",19.42,20.24,19.0,19.25,2228700.0],["2022-01-10",18.92,19.15,18.48,19.13,2641600.0],["2022-01-11",19.28,19.685,19.05,19.65,2767900.0],["2022-01-12",20.0,20.33,19.1,19.18,2304700.0],["2022-01-13",19.13,19.32,18.295,18.31,2259200.0],["2022-01-14",18.1,18.3,17.66,18.13,2846200.0],["2022-01-18",17.59,17.66,17.03,17.04,3184800.0],["2022-01-19",17.15,17.66,16.7,16.83,3058300.0],["2022-01-20",17.13,18.19,16.62,16.66,4419000.0],["2022-01-21",16.42,16.74,15.53,15.58,5516400.0],["2022-01-24",14.965,15.67,13.895,15.63,5742800.0],["2022-01-25",15.08,15.35,14.38,15.22,3942800.0],["2022-01-26",15.75,15.95,14.442,14.49,5410700.0],["2022-01-27",14.79,15.08,13.115,13.22,5897100.0],["2022-01-28",13.15,13.6,12.55,13.59,5665700.0],["2022-01-31",13.8,15.09,13.75,15.08,3657800.0],["2022-02-01",15.52,15.74,14.73,15.22,4510700.0],["2022-02-02",15.43,15.815,14.57,14.9,3817200.0],["2022-02-03",14.33,14.84,14.05,14.08,4140400.0],["2022-02-04",14.09,14.649,13.94,14.25,2446300.0],["2022-02-07",13.98,15.07,13.95,14.41,3143200.0],["2022-02-08",14.16,14.925,14.06,14.85,2617700.0],["2022-02-09",15.35,16.1,15.2,16.03,3382800.0],["2022-02-10",15.28,16.75,15.07,15.49,5554400.0],["2022-02-11",16.4,18.207,16.378,16.88,11671300.0],["2022-02-14",17.86,18.79,16.95,17.51,9483000.0],["2022-02-15",18.04,20.04,17.98,19.93,8353100.0],["2022-02-16",19.49,20.07,18.89,19.76,5105700.0],["2022-02-17",19.47,19.89,18.62,18.91,3075600.0],["2022-02-18",18.91,19.23,18.035,18.35,3304100.0],["2022-02-22",18.06,18.445,17.39,17.52,3648500.0],["2022-02-23",17.82,18.259,17.21,17.48,3011200.0],["2022-02-24",16.4,19.98,16.32,19.91,6049600.0],["2022-02-25",19.81,20.35,19.262,20.32,4199200.0],["2022-02-28",21.53,23.44,21.18,22.2,9663500.0],["2022-03-01",22.09,23.05,21.6,22.56,5524900.0],["2022-03-02",22.53,22.78,21.72,22.39,4790200.0],["2022-03-03",22.49,22.817,21.45,21.7,2502800.0],["2022-03-04",22.13,22.8,20.89,21.1,3645000.0],["2022-03-07",21.98,23.29,21.215,21.32,5963600.0],["2022-03-08",21.49,24.54,21.12,23.67,7447200.0],["2022-03-09",23.5,24.665,23.01,23.9,5082100.0],["2022-03-10",23.47,23.98,22.64,23.43,3510500.0],["2022-03-11",23.7,24.55,22.74,22.85,3079800.0],["2022-03-14",22.48,22.48,20.29,20.66,3632500.0],["2022-03-15",20.66,21.2,19.62,21.2,2834100.0],["2022-03-16",21.38,22.375,20.94,22.35,3739000.0],["2022-03-17",22.2,23.65,22.2,23.48,3553600.0],["2022-03-18",23.35,24.491,23.35,23.94,3318300.0],["2022-03-21",23.5,24.21,22.581,23.11,3217800.0],["2022-03-22",23.11,24.34,22.961,23.78,2708800.0],["2022-03-23",23.58,25.2,23.5,24.01,4064000.0],["2022-03-24",24.01,24.965,23.52,24.94,2809100.0],["2022-03-25",24.93,24.93,23.78,24.18,2858900.0],["2022-03-28",24.32,24.84,23.38,24.15,2990500.0],["2022-03-29",24.38,25.82,24.075,25.47,3881900.0],["2022-03-30",25.21,25.58,24.373,24.54,2628900.0],["2022-03-31",24.62,25.4,24.09,24.15,2662000.0],["2022-04-01",24.16,24.62,23.87,24.54,2280400.0],["2022-04-04",24.65,26.31,24.65,26.21,4847500.0],["2022-04-05",26.73,27.059,24.965,25.07,3237300.0],["2022-04-06",24.51,24.69,23.33,23.93,3327300.0],["2022-04-07",23.81,24.28,22.63,23.15,3627700.0],["2022-04-08",23.06,23.34,22.45,22.55,2831200.0],["2022-04-11",22.32,23.39,22.152,22.95,3012900.0],["2022-04-12",23.25,23.76,22.29,22.37,2972800.0],["2022-04-13",22.55,23.29,22.22,23.26,2551600.0],["2022-04-14",23.26,23.37,22.395,22.45,2434900.0],["2022-04-18",22.39,22.71,21.92,22.11,2699300.0],["2022-04-19",22.58,23.6,22.17,23.29,3782400.0],["2022-04-20",23.47,23.49,22.4,22.46,2895300.0],["2022-04-21",22.77,22.97,19.66,19.8,4119300.0],["2022-04-22",19.73,20.22,18.91,19.06,6204500.0],["2022-04-25",18.5,19.64,18.14,19.64,3439400.0],["2022-04-26",19.45,19.77,19.0,19.41,3301300.0],["2022-04-27",19.53,20.12,19.22,19.49,2646400.0],["2022-04-28",19.71,19.99,18.34,19.5,2175100.0],["2022-04-29",19.51,19.91,18.5,18.56,1751400.0],["2022-05-02",18.23,18.85,17.88,18.76,2036300.0],["2022-05-03",18.74,19.55,18.46,18.95,1982300.0],["2022-05-04",19.24,20.375,18.77,20.3,2736800.0],["2022-05-05",19.96,20.14,18.5,18.97,2816700.0],["2022-05-06",15.82,16.61,14.53,15.13,11721700.0],["2022-05-09",14.59,14.67,13.255,13.59,5668100.0],["2022-05-10",14.04,14.22,12.555,13.29,4723900.0],["2022-05-11",13.24,13.62,12.04,12.13,4266000.0],["2022-05-12",11.95,13.03,11.47,12.35,4959000.0],["2022-05-13",12.86,14.04,12.67,13.88,4379600.0],["2022-05-16",13.75,14.55,13.55,14.05,2995600.0],["2022-05-17",14.23,14.84,14.01,14.81,2797900.0],["2022-05-18",14.58,15.48,13.975,14.11,2879600.0],["2022-05-19",13.97,15.96,13.922,15.57,3880300.0],["2022-05-20",15.8,15.99,14.85,15.64,3810800.0],["2022-05-23",15.56,16.07,15.08,16.07,2247400.0],["2022-05-24",15.96,15.96,14.825,15.01,4369400.0],["2022-05-25",15.13,16.05,15.04,15.61,4108400.0],["2022-05-26",15.46,16.705,15.41,16.57,2607600.0],["2022-05-27",16.67,18.3,16.67,18.28,3378000.0],["2022-05-31",18.34,18.56,17.2,17.52,3192600.0],["2022-06-01",17.76,18.06,16.7,17.01,2171600.0],["2022-06-02",17.12,18.78,17.09,18.54,2494100.0],["2022-06-03",18.23,18.89,17.91,18.22,1733200.0],["2022-06-06",18.8,19.82,18.54,18.88,2817000.0],["2022-06-07",18.505,19.41,18.36,19.18,1666200.0],["2022-06-08",18.98,19.46,18.55,18.68,1659700.0],["2022-06-09",18.32,18.84,17.81,17.85,1678900.0],["2022-06-10",17.4,17.83,16.755,17.05,1895500.0],["2022-06-13",15.97,16.3,14.63,15.61,4103400.0],["2022-06-14",15.69,16.12,15.22,15.65,2239900.0],["2022-06-15",15.9,17.26,15.59,16.64,3568000.0],["2022-06-16",15.92,16.45,15.31,16.01,3056800.0],["2022-06-17",16.23,17.36,16.15,16.99,4984800.0],["2022-06-21",17.2,17.89,17.19,17.28,2140800.0],["2022-06-22",16.69,17.45,16.58,16.85,2506900.0],["2022-06-23",17.05,18.15,16.726,18.11,2244900.0],["2022-06-24",18.42,18.55,17.77,18.08,4448500.0],["2022-06-27",18.24,18.59,17.77,18.25,1602400.0],["2022-06-28",18.25,18.53,16.92,17.11,1571000.0],["2022-06-29",16.74,16.77,15.849,16.34,1980100.0],["2022-06-30",16.08,16.77,15.78,16.5,2032200.0],["2022-07-01",16.72,17.18,16.42,16.88,1183100.0],["2022-07-05",16.42,17.235,15.477,17.2,1911500.0],["2022-07-06",17.24,17.98,16.94,17.29,1479700.0],["2022-07-07",17.51,18.7,17.43,18.37,1764500.0],["2022-07-08",18.4,19.515,18.17,18.9,1968000.0],["2022-07-11",18.73,18.9,17.71,17.87,1801400.0],["2022-07-12",17.71,17.86,16.83,17.49,1964000.0],["2022-07-13",17.06,17.95,16.75,17.61,1193900.0],["2022-07-14",17.31,17.44,16.87,17.08,1898500.0],["2022-07-15",16.56,16.68,15.06,16.05,3883100.0],["2022-07-18",16.41,17.399,16.38,16.81,2248300.0],["2022-07-19",17.15,17.689,16.63,17.45,2058100.0],["2022-07-20",17.78,18.47,17.68,18.05,2481600.0],["2022-07-21",17.97,18.07,17.285,17.62,1681000.0],["2022-07-22",17.62,18.01,16.335,16.52,1955000.0],["2022-07-25",16.5,17.14,16.19,17.06,1365500.0],["2022-07-26",16.9,17.07,16.289,16.44,1036200.0],["2022-07-27",16.9,17.29,16.462,17.2,1666600.0],["2022-07-28",19.3,22.02,19.19,20.17,7129000.0],["2022-07-29",20.0,20.84,19.78,20.23,2477000.0],["2022-08-01",20.15,20.69,19.49,20.36,1907600.0],["2022-08-02",20.09,21.685,20.02,21.4,2630600.0],["2022-08-03",21.78,21.87,20.63,21.49,1846500.0],["2022-08-04",21.54,22.94,21.425,22.88,2471500.0],["2022-08-05",23.45,24.28,22.97,24.1,4064100.0],["2022-08-08",25.03,25.795,24.75,25.15,4097000.0],["2022-08-09",24.47,25.2,24.03,24.76,2626800.0],["2022-08-10",25.75,29.58,25.1,29.3,7754400.0],["2022-08-11",29.5,30.39,29.06,29.2,4232400.0],["2022-08-12",29.49,31.47,28.84,30.46,3825900.0],["2022-08-15",30.2,31.36,30.05,30.36,3932700.0],["2022-08-16",28.6,28.78,26.38,26.8,10771500.0],["2022-08-17",26.0,27.2,25.68,26.58,16189900.0],["2022-08-18",26.75,27.17,25.59,26.57,6105700.0],["2022-08-19",25.75,26.14,24.97,25.54,6056300.0],["2022-08-22",24.45,24.7,23.45,24.7,4898000.0],["2022-08-23",24.7,25.21,24.03,24.1,3901200.0],["2022-08-24",24.59,26.015,24.36,25.67,2849200.0],["2022-08-25",27.14,27.63,25.64,27.36,5229500.0],["2022-08-26",27.55,27.864,25.8,26.22,3059100.0],["2022-08-29",25.725,26.51,25.46,25.74,2628100.0],["2022-08-30",26.23,26.66,24.775,25.4,2187300.0],["2022-08-31",25.98,26.48,25.07,25.41,1853700.0],["2022-09-01",24.7,25.0,23.88,24.66,2693200.0],["2022-09-02",25.12,25.26,23.62,23.67,2602000.0],["2022-09-06",23.71,24.3,23.1,24.07,2262000.0],["2022-09-07",24.04,25.55,24.0,25.43,2349600.0],["2022-09-08",25.0,25.95,24.85,25.76,2014500.0],["2022-09-09",26.0,26.311,25.73,26.14,1436100.0],["2022-09-12",26.41,26.45,25.41,26.23,1825600.0],["2022-09-13",24.56,25.55,24.25,25.24,2201900.0],["2022-09-14",25.34,26.74,24.87,26.68,2208600.0],["2022-09-15",26.25,26.855,25.7,25.87,2384400.0],["2022-09-16",24.8,25.44,24.41,25.19,2890400.0],["2022-09-19",24.76,25.55,24.66,25.33,1997700.0],["2022-09-20",25.27,25.99,23.9,23.9,2011100.0],["2022-09-21",24.09,25.23,23.98,24.03,2349000.0],["2022-09-22",24.02,24.21,22.325,22.86,3104600.0],["2022-09-23",22.0,22.26,20.96,21.36,2867500.0],["2022-09-26",21.27,22.13,20.72,20.75,2927300.0],["2022-09-27",21.13,21.68,20.74,21.2,2526100.0],["2022-09-28",21.28,21.88,20.89,21.65,1927700.0],["2022-09-29",21.15,21.31,19.62,20.19,3101100.0],["2022-09-30",20.22,20.82,19.963,19.99,1956300.0],["2022-10-03",20.42,21.01,20.22,20.74,1800000.0],["2022-10-04",21.57,22.065,21.325,21.9,2330800.0],["2022-10-05",21.29,21.49,20.115,20.55,2160600.0],["2022-10-06",20.38,21.21,18.474,19.08,4974800.0],["2022-10-07",18.36,18.83,17.765,17.93,2884200.0],["2022-10-10",17.93,17.96,17.29,17.5,2198200.0],["2022-10-11",17.25,17.86,17.03,17.49,2243900.0],["2022-10-12",17.44,17.45,16.554,16.66,2789200.0],["2022-10-13",16.0,17.31,15.85,16.97,3011900.0],["2022-10-14",16.85,17.7,16.4,16.41,3706500.0],["2022-10-17",17.0,17.12,16.511,16.79,2482800.0],["2022-10-18",17.5,17.881,17.06,17.16,3175200.0],["2022-10-19",16.99,16.99,16.18,16.53,4533900.0],["2022-10-20",16.4,17.05,16.12,16.25,3064700.0],["2022-10-21",16.22,16.72,15.68,16.69,4461900.0],["2022-10-24",16.83,16.84,16.04,16.59,2597200.0],["2022-10-25",16.6,18.2,16.585,17.97,3896100.0],["2022-10-26",18.17,19.135,18.17,18.44,3646200.0],["2022-10-27",18.61,18.87,18.22,18.56,1836400.0],["2022-10-28",18.56,18.76,17.76,18.52,2556400.0],["2022-10-31",18.3,18.88,18.2,18.71,1998400.0],["2022-11-01",19.42,19.72,18.24,18.27,2601700.0],["2022-11-02",18.25,18.45,17.27,17.33,2318300.0],["2022-11-03",17.2,17.725,17.03,17.23,2812800.0],["2022-11-04",19.33,20.94,18.05,19.24,6136600.0],["2022-11-07",19.5,19.735,18.79,19.41,2789200.0],["2022-11-08",19.75,20.11,19.16,19.49,2663400.0],["2022-11-09",19.1,20.05,18.24,18.26,2056800.0],["2022-11-10",19.7,21.805,19.7,21.65,4566600.0],["2022-11-11",21.75,22.925,21.54,21.83,4283700.0],["2022-11-14",21.57,21.92,20.48,21.57,1909200.0],["2022-11-15",21.94,22.7,21.94,21.99,2190600.0],["2022-11-16",21.6,21.83,21.005,21.25,1533800.0],["2022-11-17",20.5,21.19,19.82,21.12,1954600.0],["2022-11-18",21.56,21.78,20.36,21.06,2872400.0],["2022-11-21",20.625,21.18,20.52,20.85,1505800.0],["2022-11-22",20.88,21.52,20.58,21.47,1280800.0],["2022-11-23",21.46,22.459,21.1,22.31,2059400.0],["2022-11-25",22.13,22.22,21.76,22.11,757800.0],["2022-11-28",21.79,22.17,20.95,21.03,1375300.0],["2022-11-29",21.27,21.449,20.45,20.65,1357000.0],["2022-11-30",20.79,21.35,20.04,21.29,2689600.0],["2022-12-01",21.2,21.58,20.58,21.52,1857500.0],["2022-12-02",20.95,22.077,20.87,21.98,1707600.0],["2022-12-05",21.77,22.18,20.81,21.02,1645900.0],["2022-12-06",21.02,21.11,19.852,20.13,2083400.0],["2022-12-07",19.99,20.58,19.71,20.04,1440600.0],["2022-12-08",20.25,20.965,19.88,20.54,1723800.0],["2022-12-09",20.46,20.84,20.3,20.47,1310100.0],["2022-12-12",20.67,21.88,20.54,21.81,1711600.0],["2022-12-13",22.8,23.3,21.69,21.96,2744200.0],["2022-12-14",22.51,24.405,22.505,23.26,4567000.0],["2022-12-15",22.75,23.39,21.88,22.47,3048500.0],["2022-12-16",22.21,22.3,21.41,22.04,4055300.0],["2022-12-19",22.02,22.02,20.68,20.81,2562500.0],["2022-12-20",20.36,21.18,20.04,20.55,2245300.0],["2022-12-21",20.8,21.09,20.38,20.48,1750800.0],["2022-12-22",20.08,20.21,19.03,19.52,2018400.0],["2022-12-23",19.33,19.5,18.53,18.53,1615800.0],["2022-12-27",18.37,18.42,17.44,17.64,2097600.0],["2022-12-28",17.6,18.1,17.28,17.8,1835000.0],["2022-12-29",18.2,18.85,18.09,18.7,1680300.0],["2022-12-30",18.39,19.21,18.36,19.12,1433800.0],["2023-01-03",19.64,19.98,18.83,19.19,3007500.0],["2023-01-04",19.57,20.16,19.2,20.12,2114400.0],["2023-01-05",19.84,19.9,18.92,19.16,1681400.0],["2023-01-06",18.8,19.45,18.35,19.03,1772300.0],["2023-01-09",19.59,20.38,19.385,19.89,2298400.0],["2023-01-10",20.63,22.325,20.63,22.0,4220900.0],["2023-01-11",22.08,23.1,21.77,23.05,3296900.0],["2023-01-12",23.37,23.88,22.72,23.63,2615600.0],["2023-01-13",23.3,23.84,22.99,23.17,1934400.0],["2023-01-17",23.25,24.04,22.98,23.92,2902500.0],["2023-01-18",24.08,24.73,23.63,23.81,2095900.0],["2023-01-19",23.2,23.62,22.18,22.68,3601100.0],["2023-01-20",22.97,24.19,22.9,24.04,2911600.0],["2023-01-23",24.1,25.8,24.03,25.36,2351000.0],["2023-01-24",26.0,26.26,24.655,24.99,2600400.0],["2023-01-25",24.26,25.44,23.62,25.29,2194700.0],["2023-01-26",25.9,26.3,24.44,24.77,2109200.0],["2023-01-27",24.56,25.25,24.05,25.0,2132400.0],["2023-01-30",24.55,25.09,24.05,24.18,1582900.0],["2023-01-31",24.44,25.0,24.17,24.93,1723500.0],["2023-02-01",24.89,25.905,24.4,25.42,2106700.0],["2023-02-02",26.0,26.548,25.06,25.63,2281200.0],["2023-02-03",24.79,25.51,24.59,24.69,1448700.0],["2023-02-06",24.1,24.785,24.02,24.13,1722400.0],["2023-02-07",24.01,24.4,23.31,24.28,1671300.0],["2023-02-08",24.45,24.95,23.76,23.89,2115400.0],["2023-02-09",24.3,24.68,23.595,23.64,3177700.0],["2023-02-10",25.65,25.68,22.32,24.05,6750200.0],["2023-02-13",23.98,24.25,22.94,23.3,2681800.0],["2023-02-14",22.75,23.26,21.92,23.21,3639100.0],["2023-02-15",23.0,24.45,22.79,24.41,2322500.0],["2023-02-16",23.83,24.42,23.365,23.39,1970300.0],["2023-02-17",23.17,23.52,22.74,23.49,1914900.0],["2023-02-21",23.02,23.3,22.335,22.38,2607700.0],["2023-02-22",22.05,22.72,22.05,22.42,1634300.0],["2023-02-23",22.91,22.96,21.95,22.38,1361900.0],["2023-02-24",21.85,21.86,21.06,21.32,2208800.0],["2023-02-27",21.54,21.84,21.335,21.6,1440900.0],["2023-02-28",21.52,21.91,21.44,21.69,2293800.0],["2023-03-01",21.79,22.51,21.68,21.9,1980800.0],["2023-03-02",21.35,21.69,21.12,21.68,1425700.0],["2023-03-03",21.97,22.895,21.77,22.68,1488700.0],["2023-03-06",22.89,23.4,22.65,22.78,1521100.0],["2023-03-07",22.74,23.1,22.35,22.72,1282500.0],["2023-03-08",22.68,22.715,21.93,22.34,1383800.0],["2023-03-09",22.44,22.99,21.22,21.23,2618300.0],["2023-03-10",21.11,21.25,19.78,20.12,2780700.0],["2023-03-13",19.31,20.495,18.4,19.94,2694800.0],["2023-03-14",20.87,21.26,19.78,20.15,2446300.0],["2023-03-15",19.36,19.68,18.32,18.93,2710500.0],["2023-03-16",18.73,18.82,17.64,18.02,4830400.0],["2023-03-17",17.71,17.84,16.77,17.15,4456100.0],["2023-03-20",17.21,17.67,16.88,17.2,3011900.0],["2023-03-21",17.86,18.61,17.71,18.33,3170600.0],["2023-03-22",18.29,18.68,17.74,17.75,2718600.0],["2023-03-23",18.0,19.24,17.96,18.3,4561400.0],["2023-03-24",17.99,18.405,17.77,18.28,2236800.0],["2023-03-27",18.61,18.61,17.8,18.03,1540300.0],["2023-03-28",18.12,18.315,18.02,18.09,1437300.0],["2023-03-29",18.42,19.04,17.96,19.0,2387600.0],["2023-03-30",19.6,20.3,19.48,19.55,2626200.0],["2023-03-31",19.81,20.62,19.67,19.93,2326000.0],["2023-04-03",20.24,20.34,19.702,20.16,2238600.0],["2023-04-04",20.0,20.17,18.855,19.05,2474200.0],["2023-04-05",18.83,19.15,17.86,18.26,2905300.0],["2023-04-06",18.19,18.19,17.57,17.76,2498200.0],["2023-04-10",17.64,18.5,17.58,18.41,2217900.0],["2023-04-11",18.54,18.96,18.39,18.94,2000900.0],["2023-04-12",19.43,19.5,18.39,18.48,1571700.0],["2023-04-13",18.76,18.93,18.44,18.46,1385100.0],["2023-04-14",18.28,18.382,17.9,18.25,1613700.0],["2023-04-17",18.0,18.65,18.0,18.64,2977300.0],["2023-04-18",18.68,18.77,17.88,18.3,3495900.0],["2023-04-19",18.05,18.625,17.97,18.42,2123800.0],["2023-04-20",17.98,18.355,17.72,18.14,2795500.0],["2023-04-21",18.07,18.17,17.76,17.85,12412400.0],["2023-04-24",17.81,18.24,17.57,17.88,2426300.0],["2023-04-25",17.705,17.705,16.95,17.02,2280200.0],["2023-04-26",16.85,16.94,16.27,16.45,3261600.0],["2023-04-27",16.75,17.074,16.57,16.68,2310300.0],["2023-04-28",16.51,16.74,16.36,16.65,2097900.0],["2023-05-01",16.71,16.93,16.27,16.52,2420900.0],["2023-05-02",16.37,16.475,15.92,15.96,3005800.0],["2023-05-03",16.04,16.925,15.98,16.5,3567600.0],["2023-05-04",16.45,16.53,15.945,16.14,2958000.0],["2023-05-05",16.5,17.19,16.425,17.0,2275200.0],["2023-05-08",17.32,17.32,16.73,16.95,1596700.0],["2023-05-09",16.5,16.81,16.35,16.61,2552100.0],["2023-05-10",17.57,17.57,15.11,15.2,6007000.0],["2023-05-11",13.9,14.19,12.52,13.23,20736800.0],["2023-05-12",13.08,13.265,12.332,12.72,20146100.0],["2023-05-15",12.7,13.2,12.48,13.13,10668000.0],["2023-05-16",13.18,13.35,12.97,13.12,6389700.0],["2023-05-17",13.22,14.1,13.2,13.79,6503800.0],["2023-05-18",13.65,13.835,13.24,13.65,4378900.0],["2023-05-19",14.4,14.77,13.75,13.94,9704300.0],["2023-05-22",14.05,15.04,13.83,14.78,8156500.0],["2023-05-23",14.71,15.16,14.51,14.83,5037000.0],["2023-05-24",14.53,14.53,13.63,13.8,5806700.0],["2023-05-25",13.99,14.19,13.51,13.55,3829300.0],["2023-05-26",13.52,14.09,13.35,13.99,5231900.0],["2023-05-30",14.16,14.35,13.715,13.95,4420400.0],["2023-05-31",13.8,14.065,13.55,13.72,3277100.0],["2023-06-01",13.75,14.27,13.41,13.96,3916300.0],["2023-06-02",14.38,14.65,14.125,14.42,5816500.0],["2023-06-05",14.25,14.525,14.04,14.18,2543200.0],["2023-06-06",14.0,15.385,13.9,15.12,6448200.0],["2023-06-07",15.31,15.91,15.14,15.78,9889800.0],["2023-06-08",15.81,15.86,15.05,15.21,6643600.0],["2023-06-09",15.15,15.32,14.78,15.14,7231400.0],["2023-06-12",15.29,16.97,15.135,16.85,11553500.0],["2023-06-13",17.13,17.855,16.855,17.66,9176300.0],["2023-06-14",17.71,17.97,16.79,16.85,6150400.0],["2023-06-15",16.46,17.43,16.17,17.34,6522300.0],["2023-06-16",17.68,17.68,16.81,17.16,4691000.0],["2023-06-20",16.99,17.15,16.27,16.87,6129400.0],["2023-06-21",16.73,16.92,16.225,16.5,2993600.0],["2023-06-22",16.32,16.41,15.83,16.23,3191200.0],["2023-06-23",15.98,15.98,15.4,15.44,6269100.0],["2023-06-26",15.39,15.92,15.31,15.51,2114200.0],["2023-06-27",15.74,15.99,15.525,15.99,3136000.0],["2023-06-28",15.98,16.78,15.93,16.18,3486200.0],["2023-06-29",16.16,16.84,16.06,16.25,3705500.0],["2023-06-30",16.42,16.49,16.15,16.35,3258700.0],["2023-07-03",16.52,16.81,16.215,16.32,1264800.0],["2023-07-05",16.15,16.56,15.83,16.25,2601000.0],["2023-07-06",16.0,16.01,15.13,15.55,3241300.0],["2023-07-07",16.115,17.12,15.91,16.69,4709500.0],["2023-07-10",16.415,17.38,16.4,17.37,2834800.0],["2023-07-11",17.45,17.8,17.19,17.67,3506000.0],["2023-07-12",18.05,18.06,17.55,17.59,2906500.0],["2023-07-13",17.9,18.29,17.715,17.93,3648500.0],["2023-07-14",18.04,18.64,17.375,17.59,3833900.0],["2023-07-17",17.69,18.705,17.55,18.42,4039900.0],["2023-07-18",18.43,18.76,17.835,18.2,5202000.0],["2023-07-19",18.42,18.685,17.685,17.77,3598700.0],["2023-07-20",17.6,17.725,17.285,17.39,4123700.0],["2023-07-21",17.6,17.64,17.095,17.57,2953300.0],["2023-07-24",17.7,18.08,17.401,17.8,2992000.0],["2023-07-25",17.6,17.8,17.28,17.45,3470400.0],["2023-07-26",17.25,18.2,17.1,17.89,4616500.0],["2023-07-27",18.13,18.2,17.073,17.28,2979300.0],["2023-07-28",17.69,17.79,17.36,17.36,1886900.0],["2023-07-31",17.56,18.16,17.55,17.86,3303100.0],["2023-08-01",17.6,17.81,17.36,17.67,1769000.0],["2023-08-02",17.11,17.138,16.21,16.77,4504900.0],["2023-08-03",16.6,16.95,16.465,16.57,4364000.0],["2023-08-04",16.1,17.11,15.68,15.88,4468400.0],["2023-08-07",15.7,15.815,15.15,15.72,3675600.0],["2023-08-08",15.25,15.77,15.02,15.76,3247500.0],["2023-08-09",15.85,16.24,15.49,15.57,2143100.0],["2023-08-10",15.34,15.741,14.86,14.97,3825400.0],["2023-08-11",14.88,15.1,14.77,15.06,2110400.0],["2023-08-14",14.91,15.64,14.73,15.47,2322400.0],["2023-08-15",15.26,15.36,14.79,14.81,3347400.0],["2023-08-16",14.74,15.05,14.59,14.61,2789300.0],["2023-08-17",14.64,14.815,14.41,14.45,2356300.0],["2023-08-18",14.13,14.825,14.08,14.49,2559600.0],["2023-08-21",14.47,14.635,14.115,14.42,2386400.0],["2023-08-22",14.67,14.7,14.055,14.26,1804100.0],["2023-08-23",14.06,14.86,13.95,14.68,3001900.0],["2023-08-24",14.71,14.75,14.23,14.35,1903700.0],["2023-08-25",14.47,14.775,14.25,14.46,3003200.0],["2023-08-28",14.67,14.965,14.65,14.87,3683600.0],["2023-08-29",14.88,15.88,14.77,15.45,4202000.0],["2023-08-30",15.48,15.64,14.96,15.15,2783900.0],["2023-08-31",15.21,15.53,14.98,14.99,1931100.0],["2023-09-01",15.24,15.438,15.04,15.16,2103100.0],["2023-09-05",15.02,15.325,14.97,15.1,2472100.0],["2023-09-06",15.3,15.4,15.05,15.1,2885200.0],["2023-09-07",14.78,15.075,14.505,15.05,2204800.0],["2023-09-08",14.97,15.1,14.58,14.71,2543300.0],["2023-09-11",14.92,15.235,14.6,15.1,2584600.0],["2023-09-12",14.95,15.45,14.83,15.41,2400500.0],["2023-09-13",15.42,15.45,14.95,15.03,2306900.0],["2023-09-14",15.27,15.67,15.2,15.55,2897800.0],["2023-09-15",15.48,15.59,14.96,15.12,4657400.0],["2023-09-18",15.0,15.06,14.46,14.47,2605400.0],["2023-09-19",14.26,14.84,14.24,14.67,3695400.0],["2023-09-20",14.89,15.05,14.365,14.4,1890600.0],["2023-09-21",14.08,14.19,13.77,13.78,3427300.0],["2023-09-22",13.84,14.04,13.56,13.57,2665100.0],["2023-09-25",13.71,14.12,13.6,13.73,2632300.0],["2023-09-26",13.5,13.76,13.32,13.35,3242900.0],["2023-09-27",13.6,13.71,13.28,13.42,2751700.0],["2023-09-28",13.47,13.58,13.07,13.23,2699600.0],["2023-09-29",13.47,13.71,13.11,13.26,3207200.0],["2023-10-02",13.17,13.27,11.97,12.19,5556800.0],["2023-10-03",12.01,12.09,11.42,11.54,7093900.0],["2023-10-04",11.57,11.68,10.97,11.38,5383000.0],["2023-10-05",11.18,11.24,10.675,10.74,5031600.0],["2023-10-06",10.56,11.19,10.525,11.13,4837400.0],["2023-10-09",10.74,11.075,10.45,10.55,3828600.0],["2023-10-10",10.65,11.475,10.55,11.46,6369600.0],["2023-10-11",11.84,11.98,11.55,11.84,5923600.0],["2023-10-12",11.84,11.89,11.31,11.41,3690600.0],["2023-10-13",11.45,12.0,11.25,11.43,4035700.0],["2023-10-16",11.65,12.55,11.54,12.39,10597000.0],["2023-10-17",12.05,12.57,11.815,12.42,6081400.0],["2023-10-18",12.19,12.215,11.899,12.02,3607000.0],["2023-10-19",12.01,12.295,11.83,11.94,4699400.0],["2023-10-20",11.7,11.93,11.25,11.31,18672100.0],["2023-10-23",11.1,11.465,10.865,11.25,3808900.0],["2023-10-24",11.5,11.985,11.4,11.75,5282700.0],["2023-10-25",11.6,11.615,11.215,11.35,3931200.0],["2023-10-26",11.43,11.61,10.53,10.86,5416200.0],["2023-10-27",10.82,10.87,9.68,9.78,7264800.0],["2023-10-30",10.03,10.25,9.51,10.01,6205000.0],["2023-10-31",10.01,10.48,9.99,10.4,4131000.0],["2023-11-01",10.31,10.42,9.86,10.02,5129600.0],["2023-11-02",10.26,10.79,10.26,10.76,5127500.0],["2023-11-03",11.27,11.55,10.79,10.8,6412400.0],["2023-11-06",10.91,10.93,9.955,10.09,4493100.0],["2023-11-07",10.0,10.195,9.67,9.93,5233700.0],["2023-11-08",9.95,10.23,9.6,10.03,8862600.0],["2023-11-09",11.54,12.1,10.815,10.87,15489800.0],["2023-11-10",10.52,10.96,9.968,10.54,9709500.0],["2023-11-13",10.48,10.875,10.39,10.61,5120000.0],["2023-11-14",11.34,12.5,11.26,12.35,9418800.0],["2023-11-15",12.54,13.25,12.4,12.53,5818000.0],["2023-11-16",12.35,12.655,12.19,12.42,4085500.0],["2023-11-17",12.67,12.765,12.225,12.57,4909600.0],["2023-11-20",12.57,13.01,12.36,12.86,3052900.0],["2023-11-21",12.7,12.89,12.285,12.82,5293500.0],["2023-11-22",12.97,13.16,12.65,13.12,3698100.0],["2023-11-24",13.15,13.29,13.05,13.21,1539400.0],["2023-11-27",13.27,13.33,12.89,13.01,4083800.0],["2023-11-28",12.91,13.66,12.7,13.55,4410100.0],["2023-11-29",13.88,14.615,13.82,14.31,5008700.0],["2023-11-30",14.41,14.89,14.04,14.44,5137300.0],["2023-12-01",14.32,15.4,14.1,15.38,4843500.0],["2023-12-04",15.31,15.73,15.24,15.52,4150700.0],["2023-12-05",15.27,15.27,14.7,14.91,4029500.0],["2023-12-06",15.08,15.23,14.0,14.21,7358600.0],["2023-12-07",14.14,14.239,13.58,13.88,5435700.0],["2023-12-08",13.79,14.13,13.61,13.91,4092300.0],["2023-12-11",13.79,13.995,13.36,13.51,4694700.0],["2023-12-12",13.33,13.33,12.675,12.87,5861600.0],["2023-12-13",12.76,13.84,12.615,13.56,5829000.0],["2023-12-14",14.02,15.24,14.02,14.41,10373000.0],["2023-12-15",14.58,14.75,13.91,14.2,7957500.0],["2023-12-18",14.01,14.308,13.665,13.72,4313500.0],["2023-12-19",13.87,14.37,13.7,14.31,4930700.0],["2023-12-20",14.19,14.63,13.79,13.84,4134800.0],["2023-12-21",14.23,14.79,14.02,14.76,3776500.0],["2023-12-22",14.405,14.98,14.38,14.88,3710300.0],["2023-12-26",14.98,15.16,14.74,15.09,2725400.0],["2023-12-27",15.19,15.325,15.0,15.25,2595100.0],["2023-12-28",15.14,15.39,15.05,15.23,1992400.0],["2023-12-29",15.2,15.2,14.655,14.8,2531400.0],["2024-01-02",14.5,15.268,14.39,14.76,3145900.0],["2024-01-03",14.36,14.37,13.75,14.02,3649600.0],["2024-01-04",13.95,14.21,13.85,13.91,2075100.0],["2024-01-05",13.75,14.39,13.64,13.77,2772600.0],["2024-01-08",13.69,13.945,13.32,13.89,2947400.0],["2024-01-09",13.56,13.63,13.225,13.32,3908800.0],["2024-01-10",14.11,14.23,13.16,13.47,5007400.0],["2024-01-11",13.31,13.39,12.48,12.97,4246500.0],["2024-01-12",13.15,13.22,12.61,12.73,3556400.0],["2024-01-16",12.45,12.475,11.71,11.85,6181300.0],["2024-01-17",11.4,11.66,11.14,11.26,4647500.0],["2024-01-18",11.3,11.45,10.95,11.27,7698500.0],["2024-01-19",11.22,11.429,10.96,11.4,5512100.0],["2024-01-22",11.59,12.345,11.51,12.06,5631300.0],["2024-01-23",11.99,12.32,11.67,11.93,5124600.0],["2024-01-24",12.27,12.57,11.825,11.87,4781900.0],["2024-01-25",12.18,12.62,12.0,12.47,4443700.0],["2024-01-26",12.65,12.86,12.425,12.47,3340500.0],["2024-01-29",11.5,11.92,11.06,11.9,8678300.0],["2024-01-30",11.73,11.75,11.301,11.36,4179500.0],["2024-01-31",11.53,12.24,11.29,11.32,5970800.0],["2024-02-01",12.04,12.42,11.51,12.01,6550100.0],["2024-02-02",11.8,12.0,11.365,11.6,4720300.0],["2024-02-05",11.32,11.42,10.725,11.03,3860700.0],["2024-02-06",10.95,11.36,10.829,11.31,3310600.0],["2024-02-07",11.54,11.61,11.07,11.3,2931200.0],["2024-02-08",11.27,11.59,11.15,11.52,2993200.0],["2024-02-09",11.57,11.715,11.275,11.53,4078300.0],["2024-02-12",11.57,12.465,11.49,12.32,4881000.0],["2024-02-13",11.54,11.725,11.05,11.25,5171400.0],["2024-02-14",11.51,11.775,11.24,11.71,4928000.0],["2024-02-15",11.66,12.05,11.65,11.97,7443800.0],["2024-02-16",9.0,9.95,8.98,9.88,27137400.0],["2024-02-20",9.67,9.8,8.78,8.92,12681700.0],["2024-02-21",8.83,8.99,8.7,8.96,6396500.0],["2024-02-22",9.04,9.04,8.445,8.6,7492300.0],["2024-02-23",8.545,8.8,8.412,8.58,5606500.0],["2024-02-26",8.59,8.78,8.43,8.7,5847300.0],["2024-02-27",8.9,9.34,8.805,9.32,7283400.0],["2024-02-28",9.2,9.43,8.95,8.99,3965200.0],["2024-02-29",9.16,9.375,8.74,8.77,4347400.0],["2024-03-01",8.76,9.14,8.415,9.08,6885100.0],["2024-03-04",9.1,9.13,8.68,9.03,4579900.0],["2024-03-05",8.88,9.3,8.78,9.12,6000500.0],["2024-03-06",9.78,9.81,8.95,9.54,7996100.0],["2024-03-07",9.66,10.49,9.56,10.44,7841300.0],["2024-03-08",10.62,10.92,10.29,10.31,5368000.0],["2024-03-11",10.29,10.72,10.23,10.46,4495100.0],["2024-03-12",10.53,10.62,10.03,10.3,4370400.0],["2024-03-13",10.2,10.53,9.98,10.03,3621000.0],["2024-03-14",10.05,10.16,8.82,9.03,9734100.0],["2024-03-15",9.1,9.27,8.995,9.26,4955300.0],["2024-03-18",9.29,9.88,9.1,9.78,6003100.0],["2024-03-19",9.5,9.66,9.27,9.47,3799000.0],["2024-03-20",9.39,9.725,9.16,9.59,3462900.0],["2024-03-21",9.64,10.0,9.53,9.82,3512900.0],["2024-03-22",9.81,9.92,9.575,9.87,3158700.0],["2024-03-25",9.91,10.25,9.85,10.04,5254200.0],["2024-03-26",10.25,11.22,10.24,10.8,10853700.0],["2024-03-27",10.85,11.16,10.705,11.03,4741200.0],["2024-03-28",11.03,11.34,10.965,11.24,4258000.0],["2024-04-01",11.75,11.755,11.09,11.73,5555200.0],["2024-04-02",11.5,11.88,11.225,11.75,6356500.0],["2024-04-03",11.53,11.785,11.24,11.71,4260800.0],["2024-04-04",12.0,12.5,11.691,11.79,5885600.0],["2024-04-05",11.8,12.08,11.61,11.69,3905400.0],["2024-04-08",11.91,12.04,11.63,11.67,3685600.0],["2024-04-09",12.0,12.51,11.775,11.88,5136700.0],["2024-04-10",11.16,11.52,11.055,11.42,5144100.0],["2024-04-11",11.51,11.615,10.88,11.38,3708600.0],["2024-04-12",11.29,11.44,10.6,10.74,4358600.0],["2024-04-15",10.58,10.75,10.19,10.24,5983400.0],["2024-04-16",10.09,10.205,9.75,9.88,7562300.0],["2024-04-17",9.95,10.04,9.745,9.8,4282800.0],["2024-04-18",9.86,10.08,9.59,9.75,4235300.0],["2024-04-19",9.72,9.84,9.5,9.63,14916300.0],["2024-04-22",9.78,9.78,9.14,9.32,6705400.0],["2024-04-23",9.35,10.28,9.3,9.83,6509700.0],["2024-04-24",9.82,9.895,9.5,9.64,3900200.0],["2024-04-25",9.39,9.58,9.12,9.55,5109700.0],["2024-04-26",9.58,10.66,9.46,10.6,7016800.0],["2024-04-29",10.79,11.19,10.72,10.99,5262000.0],["2024-04-30",10.99,11.44,10.75,11.13,6191600.0],["2024-05-01",11.13,11.905,11.05,11.31,4528500.0],["2024-05-02",11.66,11.66,11.2,11.44,3570800.0],["2024-05-03",11.84,12.23,11.6,11.8,4200400.0],["2024-05-06",11.94,12.37,11.94,12.2,3859800.0],["2024-05-07",12.2,12.33,11.75,11.77,5615200.0],["2024-05-08",11.48,11.81,11.22,11.8,3166100.0],["2024-05-09",11.81,12.04,11.59,11.74,6528600.0],["2024-05-10",12.5,13.54,11.13,11.16,11544500.0],["2024-05-13",11.19,12.29,11.19,11.55,5784500.0],["2024-05-14",12.04,13.07,12.04,12.48,7285300.0],["2024-05-15",12.85,13.09,12.23,12.86,7055700.0],["2024-05-16",12.78,12.81,11.93,12.23,5816000.0],["2024-05-17",12.18,12.34,11.981,12.33,3969200.0],["2024-05-20",12.53,13.115,12.401,12.92,5501900.0],["2024-05-21",13.14,15.14,12.99,15.13,17398300.0],["2024-05-22",15.25,18.14,15.18,17.0,30153100.0],["2024-05-23",16.76,17.23,15.655,15.73,16069200.0],["2024-05-24",15.73,16.5,15.28,16.29,20539800.0],["2024-05-28",16.55,17.34,16.372,16.53,15781300.0],["2024-05-29",16.0,16.13,15.37,15.52,6899500.0],["2024-05-30",15.72,16.83,15.62,16.64,8424500.0],["2024-05-31",16.83,17.71,15.84,16.32,8257700.0],["2024-06-03",16.89,17.0,15.69,15.75,6798300.0],["2024-06-04",15.5,15.51,14.68,15.02,6329200.0],["2024-06-05",15.14,15.94,14.7,15.68,5694400.0],["2024-06-06",15.53,15.75,15.035,15.35,4221900.0],["2024-06-07",14.98,15.11,14.63,14.84,4842000.0],["2024-06-10",14.75,15.75,14.65,15.13,5122300.0],["2024-06-11",14.91,15.0,14.41,14.75,4593300.0],["2024-06-12",15.59,16.24,15.16,15.31,7850900.0],["2024-06-13",15.2,15.85,15.08,15.1,4713800.0],["2024-06-14",14.86,14.92,13.91,14.33,5936800.0],["2024-06-17",14.105,14.25,13.58,13.95,5403000.0],["2024-06-18",13.87,14.02,13.57,13.65,6893600.0],["2024-06-20",13.51,14.21,13.338,14.01,4664700.0],["2024-06-21",13.85,13.89,12.82,12.82,8484900.0],["2024-06-24",12.83,13.26,12.76,13.24,4853600.0],["2024-06-25",13.03,13.33,12.76,13.32,3905400.0],["2024-06-26",13.23,13.34,12.59,12.62,5399800.0],["2024-06-27",12.43,13.26,12.36,13.04,4762100.0],["2024-06-28",12.92,13.048,12.08,12.24,10038100.0],["2024-07-01",12.32,12.44,11.36,11.37,5649900.0],["2024-07-02",11.33,11.69,10.645,10.82,8677100.0],["2024-07-03",11.19,11.895,11.012,11.85,5257900.0],["2024-07-05",11.82,12.245,11.715,12.16,5250400.0],["2024-07-08",12.32,12.81,12.255,12.41,4225500.0],["2024-07-09",12.39,12.43,12.015,12.26,3649700.0],["2024-07-10",12.48,12.88,12.07,12.8,3530900.0],["2024-07-11",13.45,13.59,12.975,13.37,4452100.0],["2024-07-12",13.57,14.27,13.57,13.97,5274600.0],["2024-07-15",13.19,14.56,12.9,14.54,8587200.0],["2024-07-16",14.565,15.195,14.22,15.08,7406800.0],["2024-07-17",16.44,17.225,15.23,15.28,17509600.0],["2024-07-18",15.18,15.63,14.62,14.65,7890800.0],["2024-07-19",14.4,14.56,13.9,14.18,4259300.0],["2024-07-22",14.61,14.79,14.065,14.25,4389400.0],["2024-07-23",14.09,15.35,14.01,15.11,4260500.0],["2024-07-24",14.9,15.43,14.37,14.48,3952300.0],["2024-07-25",14.3,15.11,13.953,14.48,4503600.0],["2024-07-26",14.88,15.24,14.37,14.51,4235800.0],["2024-07-29",14.62,14.63,13.47,13.79,4447700.0],["2024-07-30",13.87,13.895,12.94,13.07,4870700.0],["2024-07-31",13.42,14.18,13.29,13.54,4772200.0],["2024-08-01",13.59,13.72,12.345,12.5,4810400.0],["2024-08-02",11.82,11.87,11.22,11.79,6147200.0],["2024-08-05",10.82,11.455,10.54,10.9,8774100.0],["2024-08-06",11.11,11.17,10.625,10.65,6277200.0],["2024-08-07",10.9,10.93,9.82,9.9,9100900.0],["2024-08-08",10.21,10.675,9.94,10.54,6322900.0],["2024-08-09",12.1,12.27,10.895,11.49,9401200.0],["2024-08-12",11.56,11.745,11.03,11.14,4836500.0],["2024-08-13",11.33,11.99,11.09,11.86,4614800.0],["2024-08-14",11.93,12.09,11.41,11.41,3779700.0],["2024-08-15",11.61,12.027,11.55,11.98,4348200.0],["2024-08-16",11.84,11.98,11.49,11.61,3571600.0],["2024-08-19",11.84,11.968,11.585,11.79,2751800.0],["2024-08-20",11.71,11.8,11.245,11.51,4130800.0],["2024-08-21",11.56,11.735,11.38,11.58,4276100.0],["2024-08-22",11.57,11.605,11.175,11.24,3646100.0],["2024-08-23",11.32,11.885,11.25,11.86,3648100.0],["2024-08-26",12.02,12.085,11.765,11.87,3890300.0],["2024-08-27",11.73,11.94,11.43,11.77,2584500.0],["2024-08-28",11.65,11.71,11.125,11.34,2708800.0],["2024-08-29",11.53,12.22,11.33,11.9,3143700.0],["2024-08-30",12.06,12.24,11.7,11.91,2418000.0],["2024-09-03",11.57,11.72,10.995,11.02,4779600.0],["2024-09-04",10.98,11.54,10.95,11.17,2370300.0],["2024-09-05",11.3,11.43,10.955,11.03,2413200.0],["2024-09-06",10.41,10.41,9.425,9.95,12135600.0],["2024-09-09",10.01,10.148,9.66,9.75,4508800.0],["2024-09-10",9.72,10.16,9.52,10.15,3414200.0],["2024-09-11",10.34,10.68,10.16,10.64,5097300.0],["2024-09-12",10.59,10.67,10.23,10.38,4007100.0],["2024-09-13",10.59,10.66,10.14,10.2,4306200.0],["2024-09-16",10.03,10.095,9.73,9.78,5628700.0],["2024-09-17",9.93,10.49,9.8,10.09,4591700.0],["2024-09-18",10.03,10.81,10.03,10.14,4011800.0],["2024-09-19",10.84,10.84,10.23,10.24,4933400.0],["2024-09-20",10.17,10.985,10.0,10.91,10720000.0],["2024-09-23",11.01,11.29,10.71,10.86,5635800.0],["2024-09-24",10.98,11.07,10.435,10.54,5132700.0],["2024-09-25",10.52,10.68,10.14,10.18,4762800.0],["2024-09-26",10.38,10.6,10.14,10.41,5625700.0],["2024-09-27",10.6,10.84,10.515,10.7,4204400.0],["2024-09-30",10.69,10.786,10.37,10.56,3759100.0],["2024-10-01",10.46,10.477,9.96,10.21,5817300.0],["2024-10-02",10.13,10.91,9.81,10.73,6127400.0],["2024-10-03",10.51,10.71,10.34,10.65,4104200.0],["2024-10-04",10.89,10.98,10.46,10.83,4951700.0],["2024-10-07",10.74,10.75,10.1,10.36,4158000.0],["2024-10-08",10.22,10.35,9.975,10.25,2845700.0],["2024-10-09",10.23,10.845,10.185,10.56,3910400.0],["2024-10-10",10.31,10.37,10.035,10.22,3532700.0],["2024-10-11",10.14,10.83,10.08,10.74,4524800.0],["2024-10-14",10.62,10.76,10.26,10.46,3637200.0],["2024-10-15",10.38,10.69,10.145,10.46,4116100.0],["2024-10-16",10.57,10.65,10.305,10.41,2845200.0],["2024-10-17",10.43,10.43,10.074,10.16,3854100.0],["2024-10-18",10.26,10.339,10.07,10.16,3722500.0],["2024-10-21",10.18,10.26,9.66,9.87,6648200.0],["2024-10-22",9.87,9.95,9.61,9.73,4125500.0],["2024-10-23",9.64,9.69,9.02,9.04,8751200.0],["2024-10-24",9.18,9.485,9.045,9.19,5899100.0],["2024-10-25",9.3,9.72,9.19,9.5,6575800.0],["2024-10-28",9.49,10.265,9.46,10.15,6235200.0],["2024-10-29",9.96,10.17,9.865,10.14,3325900.0],["2024-10-30",10.0,10.55,9.855,10.1,8674200.0],["2024-10-31",10.1,10.18,9.59,9.6,4526600.0],["2024-11-01",9.81,10.3,9.65,9.94,5949500.0],["2024-11-04",10.0,10.94,10.0,10.82,9878200.0],["2024-11-05",10.83,11.42,10.635,11.4,9984300.0],["2024-11-06",10.99,11.21,10.42,10.97,12236100.0],["2024-11-07",10.69,11.175,10.485,10.67,11030100.0],["2024-11-08",11.05,13.39,11.017,13.17,23196100.0],["2024-11-11",13.6,13.88,12.96,13.62,9914300.0],["2024-11-12",13.08,13.58,12.8,13.54,5861900.0],["2024-11-13",13.71,14.22,13.48,13.6,6127200.0],["2024-11-14",13.65,13.72,12.78,13.28,4366100.0],["2024-11-15",20.95,22.5,17.8,21.14,64722200.0],["2024-11-18",21.405,24.922,21.09,22.81,38481800.0],["2024-11-19",22.4,24.25,22.17,23.75,14486500.0],["2024-11-20",23.02,25.12,22.86,24.8,14335200.0],["2024-11-21",24.76,25.01,23.515,23.94,9669000.0],["2024-11-22",24.0,26.26,23.61,25.76,10584600.0],["2024-11-25",26.3,26.92,25.07,25.95,11093200.0],["2024-11-26",26.01,26.895,25.56,26.17,8654100.0],["2024-11-27",26.95,28.7,26.825,27.21,12066200.0],["2024-11-29",27.665,27.92,26.97,27.45,3830500.0],["2024-12-02",27.55,28.0,26.68,26.92,6863600.0],["2024-12-03",26.06,26.515,25.43,26.14,7944700.0],["2024-12-04",26.44,26.67,25.165,26.28,6546700.0],["2024-12-05",26.45,26.91,25.48,25.96,5943600.0],["2024-12-06",26.72,27.5,25.71,27.08,6877000.0],["2024-12-09",27.68,28.485,26.21,26.58,7017600.0],["2024-12-10",25.95,25.95,22.725,23.47,15036800.0],["2024-12-11",24.67,25.2,23.55,23.6,8092500.0],["2024-12-12",24.1,26.03,23.925,24.81,6309900.0],["2024-12-13",24.34,25.88,24.25,25.59,4808800.0],["2024-12-16",25.74,27.06,24.4,26.15,7075900.0],["2024-12-17",26.0,26.78,24.51,24.77,5461400.0],["2024-12-18",24.67,25.46,22.885,23.46,4937400.0],["2024-12-19",24.0,24.18,21.91,22.88,9334500.0],["2024-12-20",22.68,24.47,22.574,24.12,6380400.0],["2024-12-23",23.85,24.369,23.28,24.2,4265500.0],["2024-12-24",24.13,24.62,23.53,24.33,1697200.0],["2024-12-26",24.3,24.46,23.67,24.33,2656400.0],["2024-12-27",24.05,24.84,22.65,22.9,5036200.0],["2024-12-30",22.35,22.99,22.05,22.51,4243800.0],["2024-12-31",22.58,22.82,22.07,22.21,3815900.0],["2025-01-02",22.51,23.65,22.37,23.37,4201200.0],["2025-01-03",23.75,25.37,23.45,24.32,6441700.0],["2025-01-06",24.89,26.09,24.5,25.48,6592500.0],["2025-01-07",25.6,26.24,24.42,25.06,4844000.0],["2025-01-08",24.22,24.77,23.53,24.38,6433800.0],["2025-01-10",23.9,24.14,22.84,23.58,4714900.0],["2025-01-13",23.1,23.27,21.57,23.03,5348600.0],["2025-01-14",23.69,24.42,22.17,22.3,5132100.0],["2025-01-15",23.25,23.81,22.65,22.65,3403600.0],["2025-01-16",23.27,23.73,22.82,23.56,3024800.0],["2025-01-17",24.25,25.22,23.691,23.92,5494800.0],["2025-01-21",24.16,25.9,23.33,25.75,7224200.0],["2025-01-22",26.95,27.56,25.47,25.53,8186000.0],["2025-01-23",25.1,28.25,24.55,27.67,9690900.0],["2025-01-24",27.72,29.825,27.72,29.81,12244000.0],["2025-01-27",24.63,24.82,21.0,22.42,21453200.0],["2025-01-28",22.79,22.79,19.82,20.4,16582400.0],["2025-01-29",21.1,22.79,21.07,22.38,9895900.0],["2025-01-30",23.12,24.16,23.03,23.52,7167900.0],["2025-01-31",23.43,24.55,23.15,23.58,6081700.0],["2025-02-03",22.0,24.54,21.9,23.57,5291900.0],["2025-02-04",23.61,24.12,23.049,23.11,3243600.0],["2025-02-05",23.89,25.31,23.69,24.26,5364900.0],["2025-02-06",24.37,25.41,24.1,24.78,4140800.0],["2025-02-07",24.93,25.46,24.08,24.78,4088300.0],["2025-02-10",24.85,25.598,24.5,25.39,3012000.0],["2025-02-11",24.54,25.06,24.04,24.07,4440600.0],["2025-02-12",23.49,23.87,23.1,23.48,3008100.0],["2025-02-13",24.03,24.747,23.52,24.71,4872600.0],["2025-02-14",24.78,25.64,24.4,25.41,4476300.0],["2025-02-18",25.4,26.6,24.885,26.02,5065800.0],["2025-02-19",25.91,26.79,25.42,26.5,3360600.0],["2025-02-20",27.25,27.8,25.48,25.99,6353000.0],["2025-02-21",26.5,26.63,24.0,24.17,4801400.0],["2025-02-24",24.21,24.23,21.73,22.7,8496800.0],["2025-02-25",22.65,22.71,20.69,21.97,8031500.0],["2025-02-26",22.91,23.95,22.7,23.4,5147400.0],["2025-02-27",23.79,24.76,22.7,23.04,9853700.0],["2025-02-28",23.36,24.22,22.33,24.02,11936100.0],["2025-03-03",24.38,25.31,23.05,23.42,9018000.0],["2025-03-04",21.99,23.14,20.25,22.7,12901100.0],["2025-03-05",23.04,24.375,22.25,24.12,6891600.0],["2025-03-06",23.29,24.28,21.74,22.39,7825200.0],["2025-03-07",22.96,23.425,21.56,23.08,5728200.0],["2025-03-10",22.38,23.29,22.04,22.62,5498000.0],["2025-03-11",22.69,25.23,22.62,25.0,6878900.0],["2025-03-12",25.49,25.86,24.2,24.55,5797000.0],["2025-03-13",24.5,24.631,23.66,23.93,4921800.0],["2025-03-14",24.37,25.07,24.013,24.47,4503900.0],["2025-03-17",24.4,25.28,24.07,24.19,4470900.0],["2025-03-18",23.25,24.0,22.39,23.81,5423500.0],["2025-03-19",23.645,25.155,23.3,24.31,4565100.0],["2025-03-20",25.2,26.53,24.55,25.41,11365400.0],["2025-03-21",25.0,25.148,23.23,23.95,7839400.0],["2025-03-24",24.49,24.54,23.005,23.03,5738000.0],["2025-03-25",23.0,23.75,22.81,23.11,3695700.0],["2025-03-26",23.08,23.68,22.065,22.28,4816800.0],["2025-03-27",22.0,22.11,21.13,21.99,4480000.0],["2025-03-28",21.42,22.03,20.03,20.33,7790900.0],["2025-03-31",19.5,20.05,19.18,19.66,6767400.0],["2025-04-01",19.86,21.38,19.72,21.24,6294400.0],["2025-04-02",20.55,21.58,20.38,21.12,3612100.0],["2025-04-03",19.45,20.097,18.59,19.34,6468400.0],["2025-04-04",18.11,18.13,15.8,16.6,16343600.0],["2025-04-07",15.5,18.5,15.3,17.24,10308000.0],["2025-04-08",18.57,18.57,16.36,17.02,8092300.0],["2025-04-09",15.98,18.61,15.15,17.87,13333300.0],["2025-04-10",17.33,17.808,16.314,16.85,8235900.0],["2025-04-11",16.62,17.77,16.58,17.64,6741500.0],["2025-04-14",18.2,18.42,17.33,17.9,6064700.0],["2025-04-15",17.87,18.9,17.87,18.31,4321300.0],["2025-04-16",17.59,18.01,17.23,17.83,4660100.0],["2025-04-17",17.79,17.9,16.85,17.0,6155400.0],["2025-04-21",16.64,16.93,16.01,16.38,4437400.0],["2025-04-22",16.45,17.35,16.43,16.88,3801600.0],["2025-04-23",18.0,18.7,17.16,17.26,6169300.0],["2025-04-24",17.27,18.41,17.27,18.14,9676900.0],["2025-04-25",18.15,19.14,17.96,18.93,5913400.0],["2025-04-28",18.92,19.515,18.83,19.24,4634100.0],["2025-04-29",19.31,19.44,18.72,18.91,3762700.0],["2025-04-30",18.16,18.51,17.66,18.32,9363400.0],["2025-05-01",18.85,19.0,16.75,16.81,12350700.0],["2025-05-02",17.23,17.23,16.25,16.44,9813100.0],["2025-05-05",16.915,17.3,16.29,16.32,6428100.0],["2025-05-06",16.09,16.63,16.05,16.34,6675700.0],["2025-05-07",16.43,16.72,16.18,16.53,5910500.0],["2025-05-08",16.77,17.719,16.47,17.24,11278400.0],["2025-05-09",17.37,17.635,17.13,17.62,3473300.0],["2025-05-12",18.61,19.19,18.452,18.91,6689100.0],["2025-05-13",19.2,19.48,18.76,19.16,4949000.0],["2025-05-14",19.35,20.285,19.3,20.25,6761700.0],["2025-05-15",20.07,20.155,19.18,19.82,4106000.0],["2025-05-16",20.0,20.23,19.69,20.11,6557300.0],["2025-05-19",19.25,19.529,18.78,19.23,4543800.0],["2025-05-20",19.29,19.58,18.925,19.11,3205400.0],["2025-05-21",18.74,18.94,18.08,18.21,3482200.0],["2025-05-22",17.68,18.39,17.01,18.37,4648500.0],["2025-05-23",18.0,19.58,17.85,19.48,5067200.0],["2025-05-27",19.73,19.84,19.33,19.76,4052600.0],["2025-05-28",19.8,19.95,19.17,19.59,2561800.0],["2025-05-29",19.77,19.81,18.47,18.57,4624200.0],["2025-05-30",18.43,18.79,18.16,18.47,3325300.0],["2025-06-02",18.55,18.72,18.12,18.28,3497800.0],["2025-06-03",18.78,20.62,18.391,20.41,7376700.0],["2025-06-04",20.6,21.354,20.06,20.25,6535900.0],["2025-06-05",20.34,21.12,19.97,20.45,5330000.0],["2025-06-06",20.82,21.82,20.81,21.78,5254100.0],["2025-06-09",22.0,22.147,21.36,21.43,3603700.0],["2025-06-10",21.6,22.23,21.42,21.63,4701000.0],["2025-06-11",21.73,22.72,21.61,22.53,4465600.0],["2025-06-12",22.02,22.41,21.82,22.25,3998100.0],["2025-06-13",21.5,22.17,21.41,21.95,2815600.0],["2025-06-16",22.36,23.0,22.07,22.91,5358800.0],["2025-06-17",21.61,22.25,21.27,21.34,4143000.0],["2025-06-18",21.02,21.815,20.93,21.5,5149400.0],["2025-06-20",21.71,21.84,21.41,21.75,2972700.0],["2025-06-23",21.805,22.79,21.43,22.56,3685300.0],["2025-06-24",22.94,23.07,22.09,22.95,4609700.0],["2025-06-25",23.0,23.0,21.55,21.6,4071900.0],["2025-06-26",21.84,22.335,21.5,22.33,4175300.0],["2025-06-27",22.65,22.78,21.86,22.18,5084100.0],["2025-06-30",24.65,24.91,23.55,23.92,11413300.0],["2025-07-01",23.42,23.7,21.52,22.13,10357400.0],["2025-07-02",22.33,23.21,21.88,22.56,5431800.0],["2025-07-03",22.81,24.617,22.81,24.24,4391000.0],["2025-07-07",23.99,24.84,23.75,24.36,6809300.0],["2025-07-08",24.22,24.85,23.94,24.3,4644300.0],["2025-07-09",26.08,29.44,25.84,28.71,21937400.0],["2025-07-10",26.26,26.76,25.252,25.85,18557300.0],["2025-07-11",25.73,26.08,24.94,25.4,7239800.0],["2025-07-14",25.6,26.35,25.3,25.96,7162800.0],["2025-07-15",26.35,26.49,25.11,25.31,7000800.0],["2025-07-16",25.23,25.38,24.14,24.69,6370400.0],["2025-07-17",24.69,25.42,24.31,24.31,5813200.0],["2025-07-18",24.44,25.018,24.04,24.99,4998900.0],["2025-07-21",25.38,26.37,25.2,25.36,6665600.0],["2025-07-22",25.31,26.03,24.385,25.93,5071000.0],["2025-07-23",26.275,26.93,25.74,26.89,6069100.0],["2025-07-24",30.45,33.91,29.9,33.06,39241200.0],["2025-07-25",33.55,34.779,33.21,34.34,16435600.0],["2025-07-28",34.9,34.9,33.51,34.78,12965200.0],["2025-07-29",34.49,35.56,34.0,34.75,9682500.0],["2025-07-30",35.09,38.08,34.54,37.62,16357500.0],["2025-07-31",37.0,39.09,36.81,37.39,18527500.0],["2025-08-01",32.74,38.03,32.52,36.72,17502400.0],["2025-08-04",37.72,37.8,35.0,36.1,7913800.0],["2025-08-05",36.51,39.15,36.38,37.61,12722200.0],["2025-08-06",38.01,39.75,37.8,38.86,9392500.0],["2025-08-07",39.35,39.854,35.85,36.8,9586800.0],["2025-08-08",37.16,37.86,36.47,36.8,4753500.0],["2025-08-11",37.125,38.57,36.8,37.65,5760400.0],["2025-08-12",38.52,41.715,38.18,41.25,13302200.0],["2025-08-13",43.0,46.5,42.65,44.08,17088500.0],["2025-08-14",41.46,45.18,41.42,45.11,9761100.0],["2025-08-15",46.11,47.21,43.72,45.28,12431900.0],["2025-08-18",45.4,47.12,44.75,46.5,9804600.0],["2025-08-19",45.98,46.3,41.92,43.1,12378500.0],["2025-08-20",41.8,44.88,40.56,44.51,14718500.0],["2025-08-21",43.76,45.8,43.62,44.83,9620700.0],["2025-08-22",44.8,48.97,44.64,48.54,13924000.0],["2025-08-25",48.45,49.83,47.83,49.35,10668100.0],["2025-08-26",49.01,51.01,48.94,49.94,9307900.0],["2025-08-27",49.46,50.97,49.25,50.85,6844400.0],["2025-08-28",51.95,55.07,51.02,54.8,13062600.0],["2025-08-29",53.88,54.524,52.59,52.94,10197400.0],["2025-09-02",50.0,52.119,48.87,51.35,10226500.0],["2025-09-03",51.885,53.35,50.05,52.45,7663300.0],["2025-09-04",52.75,55.25,52.75,54.91,9831900.0],["2025-09-05",56.44,57.33,54.37,57.07,9229200.0],["2025-09-08",57.48,58.749,53.32,53.44,8561100.0],["2025-09-09",54.0,55.8,52.0,55.0,10151300.0],["2025-09-10",60.13,65.63,60.0,62.96,21924000.0],["2025-09-11",64.11,68.741,63.85,67.29,12241400.0],["2025-09-12",66.015,67.26,62.62,67.26,13499600.0],["2025-09-15",68.0,68.55,63.94,67.02,11143600.0],["2025-09-16",71.85,73.42,69.937,73.29,14054600.0],["2025-09-17",73.75,80.711,72.35,79.67,16355500.0],["2025-09-18",80.5,84.02,77.61,80.97,15379800.0],["2025-09-19",84.0,85.4,81.605,84.93,16593600.0],["2025-09-22",83.73,86.89,81.0,86.27,10907700.0],["2025-09-23",82.0,86.0,75.6,77.38,22135800.0],["2025-09-24",69.28,69.57,64.272,69.18,33315700.0],["2025-09-25",63.0,69.489,61.37,68.69,17712800.0],["2025-09-26",67.25,71.46,66.62,70.32,9355500.0],["2025-09-29",72.91,75.55,71.92,73.6,10757900.0],["2025-09-30",72.6,85.67,70.89,84.57,25107900.0],["2025-10-01",82.67,91.23,82.67,90.19,20299800.0],["2025-10-02",89.14,92.16,85.03,88.0,15349200.0],["2025-10-03",88.96,93.8,86.5,90.29,14071000.0],["2025-10-06",92.99,95.695,86.27,86.97,12271400.0],["2025-10-07",88.83,92.34,83.47,86.06,10816900.0],["2025-10-08",88.15,90.0,85.5,87.58,7972900.0],["2025-10-09",87.71,89.44,85.08,86.65,8237100.0],["2025-10-10",86.1,92.73,85.11,86.87,13482600.0],["2025-10-13",105.99,115.21,102.339,109.91,28744800.0],["2025-10-14",107.58,116.88,101.55,114.06,14160900.0],["2025-10-15",120.81,125.745,115.93,116.58,16734900.0],["2025-10-16",119.44,122.9,112.72,115.09,13382000.0],["2025-10-17",112.4,114.21,106.35,111.5,10327200.0],["2025-10-20",116.14,119.6,108.206,109.06,8369800.0],["2025-10-21",108.35,108.92,98.46,104.38,9655100.0],["2025-10-22",100.68,103.62,88.23,94.37,16244400.0],["2025-10-23",94.24,103.81,93.23,101.42,8228100.0],["2025-10-24",106.0,111.37,104.25,110.38,10390200.0],["2025-10-27",112.66,113.165,103.0,108.53,9114400.0],["2025-10-28",108.0,113.52,105.84,113.28,12989300.0],["2025-10-29",129.3,144.2,122.22,133.71,26830400.0],["2025-10-30",131.96,137.045,127.11,127.85,18005500.0],["2025-10-31",131.69,135.01,121.3,132.16,17365300.0],["2025-11-03",132.52,147.82,131.5,142.37,17283300.0],["2025-11-04",132.52,139.88,128.01,129.05,17492400.0],["2025-11-05",133.85,146.45,133.3,141.41,14957900.0],["2025-11-06",141.01,144.42,133.83,136.86,10155300.0],["2025-11-07",131.71,135.94,123.24,135.21,15642000.0],["2025-11-10",141.97,147.86,135.51,139.23,10819600.0],["2025-11-11",136.64,136.75,125.55,127.07,11211900.0],["2025-11-12",130.34,131.015,118.64,126.72,10322400.0],["2025-11-13",123.42,124.0,98.39,103.55,28921700.0],["2025-11-14",95.88,118.65,93.869,111.89,23932700.0],["2025-11-17",107.15,113.75,103.66,107.11,11691600.0],["2025-11-18",103.67,112.07,103.0,104.97,13050600.0],["2025-11-19",105.0,115.38,103.35,108.93,13815300.0],["2025-11-20",113.1,118.58,92.36,93.38,20222100.0],["2025-11-21",94.02,94.5,76.0,89.99,37673000.0],["2025-11-24",90.13,97.3,89.19,95.56,27792600.0],["2025-11-25",92.69,94.91,85.2,94.29,12313900.0],["2025-11-26",99.86,102.65,92.0,101.14,13297200.0],["2025-11-28",104.2,109.25,102.5,109.24,8135600.0],["2025-12-01",107.08,110.84,98.905,98.93,13076000.0],["2025-12-02",101.64,109.55,101.0,105.0,15929200.0],["2025-12-03",102.425,104.7,99.12,102.5,8390700.0],["2025-12-04",102.92,119.64,101.54,118.09,20119600.0],["2025-12-05",115.5,119.825,112.53,119.18,13499700.0],["2025-12-08",119.75,119.897,108.14,111.79,11757500.0],["2025-12-09",110.385,113.31,108.08,109.44,7040800.0],["2025-12-10",106.59,107.5,100.05,101.29,13918600.0],["2025-12-11",100.0,110.29,96.5,108.99,9207700.0],["2025-12-12",105.0,107.1,94.24,94.98,16395400.0],["2025-12-15",96.48,97.0,89.11,89.58,10991700.0],["2025-12-16",88.15,89.1,83.31,87.61,18058600.0],["2025-12-17",88.3,90.5,75.7,76.97,18163600.0],["2025-12-18",82.91,85.3,78.73,80.21,13400000.0],["2025-12-19",81.81,90.3,81.3,88.82,17699700.0],["2025-12-22",93.9,96.49,89.4,92.26,8379800.0],["2025-12-23",91.2,93.403,88.66,91.43,5379300.0],["2025-12-24",91.18,92.293,89.6,91.88,1791900.0],["2025-12-26",92.5,92.545,88.33,90.18,3850800.0],["2025-12-29",87.0,92.53,85.63,88.41,7680800.0],["2025-12-30",88.92,90.17,85.88,87.26,5043800.0],["2025-12-31",87.525,88.98,84.14,86.89,5464700.0],["2026-01-02",90.57,98.85,88.86,98.69,11573700.0],["2026-01-05",104.0,107.35,100.51,103.87,11384800.0],["2026-01-06",105.0,107.44,98.38,103.05,11218600.0],["2026-01-07",107.65,112.342,103.75,108.0,15065600.0],["2026-01-08",121.11,128.02,116.16,121.84,25328600.0],["2026-01-09",122.11,136.8,121.462,134.07,15572900.0],["2026-01-12",129.7,138.17,128.45,136.87,12366800.0],["2026-01-13",137.26,145.85,135.51,139.77,13052500.0],["2026-01-14",139.39,139.7,130.0,133.46,10651200.0],["2026-01-15",138.49,144.5,134.66,139.17,10165700.0],["2026-01-16",144.5,150.84,141.01,149.5,15929600.0],["2026-01-20",144.0,155.31,143.2,151.75,16605200.0],["2026-01-21",152.8,155.87,142.43,150.56,12675400.0],["2026-01-22",153.7,154.76,141.86,145.63,8307200.0],["2026-01-23",144.24,148.35,137.76,144.89,7806600.0],["2026-01-26",142.0,147.65,137.23,139.62,9099100.0],["2026-01-27",141.0,153.46,136.25,152.31,13071900.0],["2026-01-28",154.0,167.57,154.0,165.39,12861800.0],["2026-01-29",164.0,165.65,149.79,156.51,11850400.0],["2026-01-30",156.4,161.8,146.55,151.37,11489400.0],["2026-02-02",151.0,158.54,147.01,156.13,9204700.0],["2026-02-03",163.16,176.49,159.02,168.89,13742700.0],["2026-02-04",168.0,169.13,134.1,147.35,17407800.0],["2026-02-05",141.98,147.15,131.66,136.6,14082300.0],["2026-02-06",153.27,156.5,133.77,143.03,20937000.0],["2026-02-09",145.0,157.0,141.38,155.17,11387600.0],["2026-02-10",152.96,157.623,142.68,148.7,9852300.0],["2026-02-11",153.5,160.0,137.19,155.54,13649400.0],["2026-02-12",159.6,160.0,136.6,139.03,13284800.0],["2026-02-13",136.21,144.6,131.0,139.74,8275100.0],["2026-02-17",135.2,145.45,131.52,145.32,7769100.0],["2026-02-18",146.65,158.4,145.5,157.27,10069800.0],["2026-02-19",154.13,160.08,150.7,159.0,8551300.0],["2026-02-20",155.83,159.11,144.06,147.55,10179300.0],["2026-02-23",147.7,161.25,145.84,160.28,10049000.0],["2026-02-24",157.4,173.07,154.69,166.2,11074000.0],["2026-02-25",169.33,180.9,167.54,174.77,10984600.0],["2026-02-26",172.6,172.6,158.84,168.57,10828600.0],["2026-02-27",164.49,167.45,151.8,155.67,11523500.0],["2026-03-02",153.41,166.28,148.19,166.0,8368900.0],["2026-03-03",156.0,158.29,147.56,153.02,10771900.0],["2026-03-04",155.7,165.0,150.15,164.78,9851100.0],["2026-03-05",161.0,165.88,151.8,159.99,9596300.0],["2026-03-06",153.0,155.75,135.11,135.19,14852800.0],["2026-03-09",134.55,153.75,132.5,151.32,12964500.0],["2026-03-10",150.8,159.65,150.745,154.0,10774600.0],["2026-03-11",153.71,164.65,153.0,159.21,9360000.0],["2026-03-12",158.85,165.41,155.651,157.17,9228800.0],["2026-03-13",160.18,163.55,151.62,154.51,7664400.0],["2026-03-16",159.4,162.27,149.27,153.68,10967000.0],["2026-03-17",152.89,161.5,151.18,160.05,6361100.0],["2026-03-18",161.43,164.49,156.33,156.58,8579000.0],["2026-03-19",151.5,167.97,148.53,166.69,9643800.0],["2026-03-20",167.35,169.09,148.06,150.12,15966000.0],["2026-03-23",155.99,157.39,141.25,141.33,12643400.0],["2026-03-24",140.515,146.67,136.96,145.88,11845800.0],["2026-03-25",147.62,153.703,145.44,150.22,7160100.0],["2026-03-26",145.0,149.51,131.5,133.52,11103400.0],["2026-03-27",132.99,149.27,129.05,133.24,8421800.0],["2026-03-30",133.325,133.76,116.505,119.51,13266700.0],["2026-03-31",123.44,135.64,122.0,135.49,11520100.0],["2026-04-01",135.1,141.56,132.14,132.45,12365700.0],["2026-04-02",124.84,137.28,123.16,135.63,5639200.0],["2026-04-06",136.18,140.3,133.57,135.0,4953900.0],["2026-04-07",134.95,139.42,130.5,135.91,5799700.0],["2026-04-08",149.4,156.79,144.54,146.78,10713100.0],["2026-04-09",146.88,163.29,145.53,160.13,10312400.0],["2026-04-10",161.88,170.88,160.35,166.7,9105300.0],["2026-04-13",164.72,177.54,163.22,176.67,9354100.0],["2026-04-14",202.78,219.27,197.4,219.03,25038700.0],["2026-04-15",218.995,229.55,211.16,213.84,14200200.0],["2026-04-16",213.5,215.43,202.27,210.06,8893300.0],["2026-04-17",215.69,215.69,200.23,207.86,11306200.0],["2026-04-20",207.86,220.7,201.8,218.27,8765700.0],["2026-04-21",221.585,234.35,219.6,220.91,12258800.0],["2026-04-22",228.88,235.35,226.45,229.75,7039600.0],["2026-04-23",231.5,241.6,228.14,237.57,7716600.0],["2026-04-24",240.56,242.203,231.02,231.17,6569000.0],["2026-04-27",233.62,239.05,225.51,234.68,7118300.0],["2026-04-28",228.07,239.61,216.04,226.37,15273000.0],["2026-04-29",276.55,290.5,267.46,287.97,19882500.0],["2026-04-30",295.73,296.5,261.525,283.36,13949500.0],["2026-05-01",283.94,291.69,273.21,290.52,9534800.0],["2026-05-04",297.5,302.99,277.7,288.64,9901100.0],["2026-05-05",294.01,299.51,287.02,295.25,7478200.0],["2026-05-06",299.0,299.0,281.84,285.47,8437800.0],["2026-05-07",284.4,285.179,256.27,258.64,10704500.0],["2026-05-08",271.22,272.556,249.1,261.03,14413700.0],["2026-05-11",269.5,296.39,267.98,283.92,11493900.0],["2026-05-12",276.0,289.45,265.39,280.69,7479400.0],["2026-05-13",285.72,297.87,270.05,289.76,9073800.0],["2026-05-14",291.0,310.0,282.1,303.41,8049200.0],["2026-05-15",286.79,288.7,275.4,275.95,10110000.0],["2026-05-18",275.66,277.795,249.01,258.71,10993000.0],["2026-05-19",252.795,268.58,241.75,261.34,8562400.0],["2026-05-20",269.18,292.99,264.335,282.31,10408900.0],["2026-05-21",286.95,318.49,285.31,307.88,13931600.0],["2026-05-22",320.32,322.83,301.85,302.49,9523500.0],["2026-05-26",315.95,318.0,300.5,302.4,8860600.0],["2026-05-27",300.75,303.941,285.9,293.8,6628400.0],["2026-05-28",297.69,306.72,286.27,290.01,7841800.0],["2026-05-29",280.0,287.0,268.13,285.0,16911700.0],["2026-06-01",277.67,287.69,270.0,273.51,10358100.0],["2026-06-02",280.39,305.11,279.1,302.85,12996700.0],["2026-06-03",296.81,298.5,282.91,287.32,7869100.0],["2026-06-04",278.785,295.69,272.11,291.37,6633400.0],["2026-06-05",280.0,280.41,252.08,263.61,11653200.0],["2026-06-08",265.5,265.51,248.582,253.57,8618500.0],["2026-06-09",261.94,280.74,241.92,259.61,16201400.0],["2026-06-10",248.19,258.63,230.605,234.23,15509100.0],["2026-06-11",239.705,252.82,232.82,248.88,8874300.0],["2026-06-12",246.0,269.23,245.0,260.22,8610600.0],["2026-06-15",272.99,280.5,269.53,274.5,9171700.0],["2026-06-16",274.1,297.97,271.01,280.88,11266700.0],["2026-06-17",283.41,295.825,280.41,284.99,11015900.0],["2026-06-18",297.6,329.51,294.81,328.91,16009200.0],["2026-06-22",332.0,349.99,330.0,345.85,11308600.0],["2026-06-23",309.35,329.69,300.31,321.98,11493600.0],["2026-06-24",327.55,345.5,315.01,326.19,11015300.0],["2026-06-25",346.29,351.28,297.97,309.18,13128300.0],["2026-06-26",294.52,298.53,247.74,252.02,57203700.0],["2026-06-29",272.45,283.62,261.33,275.01,17520600.0],["2026-06-30",279.7,308.82,279.32,302.7,14490600.0],["2026-07-01",290.63,320.0,286.25,289.5,16354900.0],["2026-07-02",297.87,307.819,257.51,270.89,15782800.0],["2026-07-06",280.92,305.41,276.68,295.05,11624426.572818],["2026-07-07",286.5,290.92,261.5101,269.57,11162196.690222],["2026-07-08",262.595,269.72,235.34,254.29,19162506.708815],["2026-07-09",276.08,276.08,253.32,257.02,10515083.774368],["2026-07-10",251.205,251.205,229.5501,244.61,14892283.326956],["2026-07-13",231.38,246.79,228.3001,233.49,10026570.041137],["2026-07-14",246.59,252,234.53,243.4,8754860.908095],["2026-07-15",243.1,244.4924,216.28,239.38,11176311.553306],["2026-07-16",228.3,229.98,204.5559,206.73,16233720.988234],["2026-07-17",200.98,223.75,194.6,214.96,17032368.719155],["2026-07-20",213.875,220,195.091,197.06,17511325.982585],["2026-07-21",211.07,229.9,207.598,226.26,14903227.118664],["2026-07-22",217.57,229.86,216.515,218.22,9296893.278179],["2026-07-23",215.02,229.67,213.7508,217.3,9415203.004973],["2026-07-24",214.19,214.19,183.2201,184.89,15896504.946918],["2026-07-27",190.51,197.5,176.57,188.18,15605450.012678],["2026-07-28",175.3,176.8452,157.65,166.84,28474144.924018],["2026-07-29",183.5,185.66,157.3339,163.75,44022434.974268],["2026-07-30",186.25,215.74,184.88,207.12,35136442.521151],["2026-07-31",230.775,235.49,205.43,205.81,21872741.502988]]}