{"t":"BILI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-28",9.8,11.26,9.62,11.24,23929600.0],["2018-03-29",11.5,11.8,10.65,11.0,5863900.0],["2018-04-02",11.05,11.5,10.91,11.0,2771000.0],["2018-04-03",11.5,11.5,10.791,10.91,2509600.0],["2018-04-04",10.75,11.08,10.55,10.97,1498200.0],["2018-04-05",11.0,11.049,10.75,10.98,893300.0],["2018-04-06",10.95,11.03,10.85,10.94,684700.0],["2018-04-09",11.0,11.69,10.96,11.1,2648400.0],["2018-04-10",11.45,11.59,11.25,11.5,2198200.0],["2018-04-11",11.58,11.59,11.03,11.48,1497800.0],["2018-04-12",11.53,11.76,11.35,11.62,2075200.0],["2018-04-13",11.6,11.69,11.32,11.4,803800.0],["2018-04-16",11.41,11.5,11.33,11.33,562000.0],["2018-04-17",11.35,11.4,11.16,11.32,635100.0],["2018-04-18",11.44,11.5,11.29,11.35,582400.0],["2018-04-19",11.4,11.49,11.28,11.35,433000.0],["2018-04-20",11.25,11.31,11.06,11.19,625700.0],["2018-04-23",11.29,11.46,11.051,11.19,867800.0],["2018-04-24",11.25,11.52,11.21,11.29,1223300.0],["2018-04-25",11.19,11.29,10.82,10.9,1530200.0],["2018-04-26",11.06,11.19,10.85,11.0,343100.0],["2018-04-27",11.0,11.1,10.61,10.61,495000.0],["2018-04-30",10.7,11.08,10.1,10.92,1090900.0],["2018-05-01",10.84,11.04,10.41,10.58,581000.0],["2018-05-02",10.52,10.636,10.21,10.26,558700.0],["2018-05-03",10.19,10.459,10.0,10.08,844000.0],["2018-05-04",10.18,10.28,9.86,9.99,954500.0],["2018-05-07",10.01,10.14,9.86,10.0,877800.0],["2018-05-08",10.05,10.49,9.95,10.27,733800.0],["2018-05-09",10.41,10.73,10.28,10.65,1043500.0],["2018-05-10",10.73,11.679,10.51,11.0,1653000.0],["2018-05-11",11.06,12.19,11.06,11.46,3152500.0],["2018-05-14",11.55,12.2,11.5,12.07,1946800.0],["2018-05-15",12.07,12.42,11.52,12.16,1529300.0],["2018-05-16",12.24,14.35,12.16,14.11,3113400.0],["2018-05-17",13.83,14.87,13.03,13.55,4410200.0],["2018-05-18",13.5,13.5,12.8,12.84,2469000.0],["2018-05-21",12.94,13.18,12.67,12.75,3480100.0],["2018-05-22",13.0,13.26,12.61,13.14,2364300.0],["2018-05-23",13.07,13.38,12.3,12.44,6222900.0],["2018-05-24",14.35,15.49,13.45,13.85,16603700.0],["2018-05-25",13.86,14.44,13.85,14.24,3624500.0],["2018-05-29",14.3,15.189,14.22,15.03,4145300.0],["2018-05-30",15.2,16.884,15.19,16.67,6639700.0],["2018-05-31",17.13,17.71,15.0,16.23,10142000.0],["2018-06-01",16.51,17.2,15.87,16.91,4287600.0],["2018-06-04",17.4,18.155,16.25,16.43,5657600.0],["2018-06-05",16.48,16.74,15.6,16.71,4193100.0],["2018-06-06",16.94,16.96,16.141,16.57,2725700.0],["2018-06-07",16.56,16.79,16.05,16.22,1983600.0],["2018-06-08",16.1,19.35,15.85,18.95,10538300.0],["2018-06-11",19.01,19.35,17.36,18.42,11994900.0],["2018-06-12",18.62,19.1,17.6,18.66,7313900.0],["2018-06-13",18.78,20.24,18.5,20.07,10175900.0],["2018-06-14",20.69,22.7,19.6,20.5,19542000.0],["2018-06-15",20.575,21.35,18.82,19.65,14056800.0],["2018-06-18",19.35,21.66,18.95,21.28,10162500.0],["2018-06-19",20.8,21.25,19.08,19.18,10723700.0],["2018-06-20",20.04,20.29,18.5,18.54,8227700.0],["2018-06-21",18.5,18.54,16.0,16.44,13195500.0],["2018-06-22",16.52,16.88,15.38,16.65,8722300.0],["2018-06-25",15.67,16.19,14.8,15.36,8813300.0],["2018-06-26",15.95,16.53,15.51,15.85,7155400.0],["2018-06-27",16.21,16.3,13.89,13.9,9576000.0],["2018-06-28",13.5,14.9,13.31,14.5,7180500.0],["2018-06-29",14.9,14.9,13.82,13.99,6025800.0],["2018-07-02",13.24,13.64,12.97,13.36,7243900.0],["2018-07-03",13.54,14.09,13.12,13.8,3656400.0],["2018-07-05",14.0,14.1,12.88,12.9,6617300.0],["2018-07-06",12.51,13.37,12.5,13.3,6019300.0],["2018-07-09",13.66,14.08,13.285,13.85,9256500.0],["2018-07-10",13.47,13.97,13.13,13.26,6777500.0],["2018-07-11",12.96,13.53,12.76,12.78,7441200.0],["2018-07-12",13.2,14.4,12.95,14.26,11804400.0],["2018-07-13",14.5,14.69,13.5,13.8,9513200.0],["2018-07-16",13.72,14.25,13.28,13.8,8538200.0],["2018-07-17",13.42,14.15,13.1,13.69,6857100.0],["2018-07-18",13.95,14.99,13.9,14.43,10267600.0],["2018-07-19",14.43,15.08,13.8,13.92,10799300.0],["2018-07-20",13.96,14.71,13.82,14.41,6371200.0],["2018-07-23",14.41,14.7,13.636,14.18,4917200.0],["2018-07-24",14.4,14.77,13.65,13.92,6209200.0],["2018-07-25",13.77,13.95,13.13,13.36,9249400.0],["2018-07-26",12.8,13.15,12.66,12.77,6985700.0],["2018-07-27",13.1,13.1,12.0,12.13,6568300.0],["2018-07-30",11.3,12.0,11.05,11.59,6687400.0],["2018-07-31",11.5,12.25,11.35,11.71,3235500.0],["2018-08-01",11.66,11.73,11.16,11.33,3789400.0],["2018-08-02",11.0,11.52,10.7,11.51,6487900.0],["2018-08-03",11.51,11.6,11.0,11.06,2901600.0],["2018-08-06",11.12,11.74,11.113,11.27,3413000.0],["2018-08-07",11.38,11.67,11.3,11.4,2804300.0],["2018-08-08",11.49,11.679,11.24,11.39,1809400.0],["2018-08-09",11.4,11.579,11.22,11.25,1839500.0],["2018-08-10",11.25,11.37,11.02,11.14,2683600.0],["2018-08-13",11.19,11.27,10.7,10.81,2273700.0],["2018-08-14",10.57,10.69,10.26,10.66,5840400.0],["2018-08-15",9.9,10.3,9.09,10.265,10742700.0],["2018-08-16",10.51,10.94,10.5,10.56,5202100.0],["2018-08-17",10.55,10.87,9.94,10.7,2922700.0],["2018-08-20",11.25,11.44,10.5,11.3,5316300.0],["2018-08-21",11.55,12.43,11.5,11.85,5490500.0],["2018-08-22",11.75,11.82,10.96,11.01,4486300.0],["2018-08-23",11.21,11.35,10.433,10.53,4609900.0],["2018-08-24",10.58,10.99,10.41,10.91,3993900.0],["2018-08-27",11.45,11.77,10.96,11.53,9487100.0],["2018-08-28",12.85,13.75,12.64,13.08,19444300.0],["2018-08-29",13.0,14.23,12.18,13.76,9428200.0],["2018-08-30",13.4,13.7,12.25,13.14,8767700.0],["2018-08-31",12.7,13.4,12.7,12.83,3801300.0],["2018-09-04",12.75,12.86,12.04,12.5,3758800.0],["2018-09-05",12.25,12.31,11.35,11.39,5320200.0],["2018-09-06",11.59,11.66,11.11,11.4,2416400.0],["2018-09-07",11.26,11.88,11.0,11.71,2973200.0],["2018-09-10",11.73,11.94,11.31,11.31,2528300.0],["2018-09-11",11.11,11.99,11.11,11.84,3510300.0],["2018-09-12",12.0,13.68,11.89,13.03,9417300.0],["2018-09-13",13.46,14.12,13.161,13.35,6425300.0],["2018-09-14",13.29,13.66,12.91,13.52,3904800.0],["2018-09-17",13.29,13.5,12.775,13.23,3328900.0],["2018-09-18",13.4,14.07,13.13,13.76,3956200.0],["2018-09-19",13.69,14.0,13.2,13.22,2756300.0],["2018-09-20",13.49,13.69,12.97,13.44,2206200.0],["2018-09-21",13.45,13.67,12.36,12.43,5074600.0],["2018-09-24",11.7,12.231,11.28,12.0,5842200.0],["2018-09-25",12.0,12.659,11.7,12.55,3393300.0],["2018-09-26",12.49,13.42,12.45,12.87,4916700.0],["2018-09-27",12.87,13.1,12.73,13.02,2278900.0],["2018-09-28",12.9,13.69,12.89,13.48,4170800.0],["2018-10-01",13.7,14.085,13.57,13.95,3226400.0],["2018-10-02",13.4,13.7,12.84,13.31,4114300.0],["2018-10-03",15.15,15.5,14.03,14.37,18033500.0],["2018-10-04",14.14,14.44,12.885,13.55,6889500.0],["2018-10-05",13.37,13.88,12.9,13.35,4572100.0],["2018-10-08",12.72,13.74,12.65,13.63,3539400.0],["2018-10-09",13.31,13.535,13.0,13.17,2463100.0],["2018-10-10",13.26,13.26,12.1,12.42,3842200.0],["2018-10-11",12.03,12.9,12.02,12.69,3187200.0],["2018-10-12",13.37,13.85,13.28,13.71,4143800.0],["2018-10-15",13.28,14.18,13.26,13.95,3159600.0],["2018-10-16",14.0,14.29,13.258,13.46,4059800.0],["2018-10-17",13.67,13.72,12.91,13.25,2130200.0],["2018-10-18",12.91,13.1,12.49,12.61,3147800.0],["2018-10-19",12.94,13.07,12.37,12.49,1924100.0],["2018-10-22",13.0,13.07,12.75,13.05,3448800.0],["2018-10-23",12.67,13.17,12.57,12.97,1836300.0],["2018-10-24",12.89,12.94,11.87,11.99,3620900.0],["2018-10-25",12.24,12.63,12.21,12.57,2778000.0],["2018-10-26",12.25,13.26,12.15,13.17,2576700.0],["2018-10-29",13.45,13.55,12.258,12.47,2044300.0],["2018-10-30",12.58,13.4,12.31,13.1,2481200.0],["2018-10-31",13.63,14.5,13.28,13.5,8966500.0],["2018-11-01",13.85,15.16,13.03,14.19,12344900.0],["2018-11-02",14.96,15.18,14.16,14.43,5443900.0],["2018-11-05",14.4,14.78,14.25,14.36,1709300.0],["2018-11-06",14.36,15.48,14.35,14.91,4477600.0],["2018-11-07",15.39,15.44,14.81,15.15,2010600.0],["2018-11-08",15.06,15.08,14.35,14.49,2149400.0],["2018-11-09",14.06,14.06,13.32,13.4,2689400.0],["2018-11-12",13.51,13.71,12.78,12.9,3235700.0],["2018-11-13",13.33,13.93,13.1,13.77,2395300.0],["2018-11-14",13.87,14.14,13.54,13.56,1710900.0],["2018-11-15",13.86,14.79,13.792,14.47,3435800.0],["2018-11-16",14.2,14.94,13.96,14.5,3597400.0],["2018-11-19",14.4,14.42,13.02,13.025,5016800.0],["2018-11-20",13.05,13.9,12.85,13.6,5870700.0],["2018-11-21",13.79,16.13,13.75,15.14,19460700.0],["2018-11-23",14.53,15.06,14.2,14.98,2797700.0],["2018-11-26",15.15,15.36,14.64,14.94,2888400.0],["2018-11-27",14.7,15.19,14.5,14.97,3099600.0],["2018-11-28",15.2,16.17,15.03,16.14,5337900.0],["2018-11-29",15.93,15.95,14.64,14.93,6587000.0],["2018-11-30",15.15,15.74,14.9,15.61,5782600.0],["2018-12-03",16.29,16.74,15.32,15.42,5354700.0],["2018-12-04",15.52,15.7,14.11,14.33,4901300.0],["2018-12-06",14.03,14.73,13.9,14.68,4840400.0],["2018-12-07",14.66,15.4,14.52,14.69,3614300.0],["2018-12-10",14.59,15.089,14.59,14.71,3151300.0],["2018-12-11",15.02,15.33,14.81,15.05,2029900.0],["2018-12-12",15.3,15.64,15.17,15.29,3441400.0],["2018-12-13",15.44,15.57,14.91,14.95,2628500.0],["2018-12-14",14.8,15.43,14.3,15.22,4102300.0],["2018-12-17",14.93,14.941,14.22,14.28,3110000.0],["2018-12-18",14.48,14.8,14.3,14.72,3046800.0],["2018-12-19",14.8,15.17,14.5,14.55,3241400.0],["2018-12-20",15.18,15.23,14.05,14.63,7514500.0],["2018-12-21",15.18,15.5,13.16,13.3,13876800.0],["2018-12-24",13.04,13.83,12.66,13.71,4584300.0],["2018-12-26",13.78,13.96,13.27,13.85,3562200.0],["2018-12-27",13.41,14.2,13.33,14.08,2181400.0],["2018-12-28",14.04,14.42,13.81,14.37,2762100.0],["2018-12-31",14.57,15.0,14.4,14.59,2914100.0],["2019-01-02",14.0,14.63,13.98,14.28,1902100.0],["2019-01-03",14.19,14.2,12.85,12.95,5039100.0],["2019-01-04",13.45,13.89,13.4,13.7,2971900.0],["2019-01-07",13.94,14.37,13.74,14.27,2358000.0],["2019-01-08",14.515,15.1,14.4,14.78,4795200.0],["2019-01-09",14.04,16.37,14.01,15.75,7953100.0],["2019-01-10",15.4,16.6,15.3,16.26,5974600.0],["2019-01-11",16.02,16.09,15.29,15.36,4050200.0],["2019-01-14",15.2,15.37,14.71,15.06,2387300.0],["2019-01-15",15.33,15.8,15.23,15.51,3143300.0],["2019-01-16",15.77,16.15,15.56,16.03,4317900.0],["2019-01-17",15.9,16.82,15.75,16.53,3893900.0],["2019-01-18",16.86,17.09,16.6,16.71,3635100.0],["2019-01-22",16.16,16.19,15.75,15.93,4492900.0],["2019-01-23",16.19,16.37,15.84,15.95,3083100.0],["2019-01-24",16.09,17.18,16.0,16.89,4376000.0],["2019-01-25",17.22,17.5,16.97,17.44,3764300.0],["2019-01-28",17.14,18.16,16.8,17.98,4097100.0],["2019-01-29",17.99,18.38,17.67,17.84,6344300.0],["2019-01-30",18.19,18.3,17.68,17.76,2807300.0],["2019-01-31",18.28,18.46,17.96,18.41,5100000.0],["2019-02-01",18.3,18.61,17.75,17.83,3082300.0],["2019-02-04",17.89,18.05,17.47,17.7,2415500.0],["2019-02-05",17.76,18.435,17.66,18.21,2056400.0],["2019-02-06",18.19,18.48,18.07,18.21,2865400.0],["2019-02-07",17.99,18.065,16.99,17.18,4054700.0],["2019-02-08",16.99,17.65,16.43,17.46,1702700.0],["2019-02-11",17.825,17.95,17.15,17.29,2375000.0],["2019-02-12",17.51,18.21,17.51,17.86,3905300.0],["2019-02-13",18.11,18.5,17.964,18.2,2499700.0],["2019-02-14",18.82,19.2,18.38,18.92,6906900.0],["2019-02-15",18.5,18.51,17.72,17.74,6522000.0],["2019-02-19",17.81,18.22,17.77,17.8,3313400.0],["2019-02-20",18.03,18.75,18.02,18.31,5234800.0],["2019-02-21",18.46,18.68,17.93,18.14,3018500.0],["2019-02-22",18.45,19.55,18.425,19.48,7639100.0],["2019-02-25",20.5,21.0,19.56,20.26,8690200.0],["2019-02-26",19.67,19.98,19.05,19.73,4507000.0],["2019-02-27",19.99,20.05,19.43,19.86,5961000.0],["2019-02-28",20.9,21.5,18.54,18.98,17474500.0],["2019-03-01",19.11,19.2,17.92,17.98,9815700.0],["2019-03-04",17.63,19.0,17.57,18.82,10394200.0],["2019-03-05",18.66,19.32,18.269,19.14,4526000.0],["2019-03-06",19.0,19.13,18.515,18.66,4299400.0],["2019-03-07",18.4,18.6,17.67,17.8,3948000.0],["2019-03-08",17.21,18.2,17.15,17.94,3441200.0],["2019-03-11",18.12,18.62,17.97,18.6,4642200.0],["2019-03-12",18.71,19.26,18.63,18.9,3295500.0],["2019-03-13",18.9,19.1,18.175,18.2,3825900.0],["2019-03-14",18.3,18.6,18.18,18.5,1640100.0],["2019-03-15",18.59,18.83,18.5,18.71,2184100.0],["2019-03-18",18.91,18.95,18.37,18.5,2295800.0],["2019-03-19",18.57,19.0,18.45,18.65,3482500.0],["2019-03-20",18.62,18.65,17.72,17.75,5205700.0],["2019-03-21",17.77,18.057,17.55,17.71,4727100.0],["2019-03-22",17.6,17.69,17.2,17.21,4250900.0],["2019-03-25",17.11,17.81,17.05,17.59,1901400.0],["2019-03-26",17.65,17.9,17.61,17.7,2688100.0],["2019-03-27",17.71,17.98,17.5,17.71,5441800.0],["2019-03-28",17.75,18.2,17.67,18.1,3779300.0],["2019-03-29",18.41,18.97,17.83,18.95,6273500.0],["2019-04-01",19.24,19.3,18.16,18.8,5938400.0],["2019-04-02",18.39,18.59,17.99,18.05,9102700.0],["2019-04-03",18.27,18.6,17.98,18.08,21655200.0],["2019-04-04",18.03,18.19,16.921,17.23,11660000.0],["2019-04-05",17.39,18.25,17.24,18.02,7908800.0],["2019-04-08",17.94,18.135,17.69,17.91,5201500.0],["2019-04-09",17.92,17.96,17.77,17.84,2435300.0],["2019-04-10",17.99,17.99,17.42,17.63,2902900.0],["2019-04-11",17.5,17.77,17.38,17.47,3652900.0],["2019-04-12",17.82,18.52,17.68,18.32,7307200.0],["2019-04-15",18.08,18.15,16.88,17.18,8859100.0],["2019-04-16",17.49,17.55,17.0,17.1,4515100.0],["2019-04-17",17.26,17.3,16.71,16.93,5296400.0],["2019-04-18",17.0,17.54,16.96,17.45,3426600.0],["2019-04-22",17.0,17.75,17.0,17.72,2792600.0],["2019-04-23",17.62,17.99,17.611,17.73,4245600.0],["2019-04-24",17.66,17.89,17.19,17.77,2285000.0],["2019-04-25",17.54,17.65,17.03,17.49,2990600.0],["2019-04-26",17.47,17.81,17.281,17.78,2251800.0],["2019-04-29",17.72,17.85,17.413,17.68,2642800.0],["2019-04-30",17.56,17.9,17.45,17.8,3617400.0],["2019-05-01",17.9,18.08,17.805,17.83,2544300.0],["2019-05-02",17.8,18.15,17.515,17.72,2462900.0],["2019-05-03",17.9,18.31,17.75,18.19,3247500.0],["2019-05-06",17.35,17.57,17.03,17.4,4826500.0],["2019-05-07",17.27,17.6,16.97,17.09,3042500.0],["2019-05-08",17.08,17.39,16.8,17.14,3634400.0],["2019-05-09",16.71,17.17,16.19,17.14,6096600.0],["2019-05-10",17.17,17.5,16.58,17.1,3930900.0],["2019-05-13",16.51,16.65,16.03,16.21,4672900.0],["2019-05-14",16.69,16.7,14.82,15.39,16739100.0],["2019-05-15",15.46,15.69,15.19,15.53,4802100.0],["2019-05-16",15.63,15.965,15.501,15.81,3529900.0],["2019-05-17",15.53,15.7,15.25,15.35,4076700.0],["2019-05-20",15.0,15.1,14.43,14.58,4531100.0],["2019-05-21",14.87,15.035,14.64,14.77,5223500.0],["2019-05-22",14.73,14.995,14.45,14.69,2483000.0],["2019-05-23",14.2,14.473,13.83,14.32,4847400.0],["2019-05-24",14.49,14.574,13.99,14.05,2452900.0],["2019-05-28",14.37,14.63,13.98,14.01,3617400.0],["2019-05-29",13.88,14.02,13.655,13.78,3338000.0],["2019-05-30",13.93,14.05,13.82,13.89,1532700.0],["2019-05-31",13.63,13.72,13.3,13.5,2886300.0],["2019-06-03",13.51,13.795,13.23,13.48,5497300.0],["2019-06-04",13.45,14.275,13.27,14.11,5363800.0],["2019-06-05",14.42,14.45,13.48,13.99,6164700.0],["2019-06-06",13.9,14.34,13.73,14.17,2654300.0],["2019-06-07",14.15,15.1,14.1,14.8,5002000.0],["2019-06-10",14.91,15.31,14.88,15.06,3584400.0],["2019-06-11",15.51,15.629,14.545,14.92,5314200.0],["2019-06-12",14.56,14.78,14.41,14.69,1471300.0],["2019-06-13",14.62,14.8,14.25,14.48,3091900.0],["2019-06-14",14.33,14.45,14.01,14.27,2575900.0],["2019-06-17",14.2,14.58,14.19,14.36,1461100.0],["2019-06-18",14.59,15.5,14.5,15.16,4473100.0],["2019-06-19",15.23,15.34,14.95,15.19,955000.0],["2019-06-20",15.57,15.93,15.48,15.58,3130600.0],["2019-06-21",15.34,15.57,15.1,15.44,2675600.0],["2019-06-24",15.44,16.24,15.28,16.07,3683600.0],["2019-06-25",15.88,16.14,15.47,15.64,2839100.0],["2019-06-26",15.9,16.23,15.9,15.97,1905400.0],["2019-06-27",16.07,16.25,15.94,16.1,2739800.0],["2019-06-28",15.89,16.28,15.82,16.27,1853900.0],["2019-07-01",16.55,16.82,16.26,16.48,4575000.0],["2019-07-02",16.42,16.7,16.25,16.61,2952500.0],["2019-07-03",16.6,16.66,16.3,16.63,1189600.0],["2019-07-05",16.52,16.8,16.4,16.74,956300.0],["2019-07-08",16.5,16.61,16.4,16.56,1076200.0],["2019-07-09",16.3,16.66,16.183,16.6,1391200.0],["2019-07-10",16.7,16.83,16.48,16.59,2012500.0],["2019-07-11",16.65,16.7,16.33,16.47,1145800.0],["2019-07-12",16.6,16.75,16.325,16.4,1399700.0],["2019-07-15",16.58,16.66,16.405,16.45,1491300.0],["2019-07-16",16.5,16.55,16.055,16.07,1327600.0],["2019-07-17",16.1,16.1,15.36,15.58,2816900.0],["2019-07-18",15.5,15.625,15.06,15.53,1997900.0],["2019-07-19",15.66,15.8,15.425,15.54,2031700.0],["2019-07-22",15.78,16.24,15.41,15.56,2589000.0],["2019-07-23",15.78,16.18,15.7,15.71,4330800.0],["2019-07-24",15.84,15.95,15.72,15.8,1909900.0],["2019-07-25",15.87,15.99,15.5,15.7,2056100.0],["2019-07-26",15.76,16.2,15.75,15.96,1748500.0],["2019-07-29",16.0,16.15,15.77,16.13,1537100.0],["2019-07-30",15.9,16.03,15.37,15.49,2580400.0],["2019-07-31",15.5,15.5,14.9,15.15,3207400.0],["2019-08-01",15.25,15.49,14.6,14.75,2556100.0],["2019-08-02",14.7,14.79,14.21,14.72,2139600.0],["2019-08-05",14.2,14.295,13.61,13.81,7192500.0],["2019-08-06",14.26,14.54,13.88,13.95,4844600.0],["2019-08-07",14.16,14.39,13.67,14.04,4303800.0],["2019-08-08",14.19,14.36,13.94,14.19,2475100.0],["2019-08-09",14.09,14.113,13.86,13.91,2122600.0],["2019-08-12",13.75,14.01,13.7,13.84,1691300.0],["2019-08-13",13.88,14.07,13.73,14.01,4253700.0],["2019-08-14",13.7,13.96,13.55,13.81,2014400.0],["2019-08-15",13.92,14.13,13.9,14.01,1028400.0],["2019-08-16",14.29,14.78,14.28,14.52,2501800.0],["2019-08-19",14.85,15.011,14.4,14.5,3142200.0],["2019-08-20",14.42,14.58,14.21,14.31,1697500.0],["2019-08-21",14.5,14.54,14.32,14.41,1427500.0],["2019-08-22",14.56,14.74,14.35,14.7,2945000.0],["2019-08-23",14.58,15.34,14.58,14.7,4211200.0],["2019-08-26",15.12,15.15,14.0,14.5,7836000.0],["2019-08-27",14.31,14.9,13.85,13.92,6020000.0],["2019-08-28",13.81,13.86,13.36,13.53,4262600.0],["2019-08-29",13.75,14.02,13.58,13.7,2736800.0],["2019-08-30",13.75,14.248,13.75,14.05,2268700.0],["2019-09-03",13.81,14.44,13.81,14.16,2755300.0],["2019-09-04",14.32,14.32,13.7,13.77,4553800.0],["2019-09-05",14.0,14.65,14.0,14.59,7928200.0],["2019-09-06",14.7,14.89,14.36,14.46,3314000.0],["2019-09-09",14.48,14.515,14.24,14.34,1597700.0],["2019-09-10",14.27,14.9,14.16,14.87,3981500.0],["2019-09-11",14.98,15.28,14.8,15.21,4430400.0],["2019-09-12",15.3,15.36,14.91,15.14,3548100.0],["2019-09-13",15.2,15.28,14.94,15.06,1693400.0],["2019-09-16",14.9,15.195,14.87,15.0,2288000.0],["2019-09-17",14.91,15.305,14.83,15.24,1678200.0],["2019-09-18",15.24,15.35,14.96,15.21,1889900.0],["2019-09-19",15.24,15.43,15.1,15.1,1769200.0],["2019-09-20",15.09,15.48,15.03,15.26,2801000.0],["2019-09-23",15.24,15.33,14.97,15.1,1560500.0],["2019-09-24",15.1,15.19,14.45,14.6,3471200.0],["2019-09-25",14.52,14.945,14.41,14.89,2742000.0],["2019-09-26",14.94,15.13,14.81,15.02,1813000.0],["2019-09-27",15.05,15.29,14.05,14.33,3475300.0],["2019-09-30",14.47,14.55,14.07,14.12,1441300.0],["2019-10-01",14.14,14.2,13.74,13.8,2090100.0],["2019-10-02",13.69,13.929,13.61,13.8,1844000.0],["2019-10-03",13.85,14.23,13.639,14.22,1568000.0],["2019-10-04",14.17,14.25,13.85,13.92,1346300.0],["2019-10-07",13.88,13.95,13.57,13.64,2375600.0],["2019-10-08",13.57,13.6,13.23,13.44,2636400.0],["2019-10-09",13.78,13.82,13.525,13.79,1363700.0],["2019-10-10",13.81,14.076,13.79,14.01,1448300.0],["2019-10-11",14.56,14.8,14.32,14.37,2744400.0],["2019-10-14",14.26,14.43,14.15,14.35,989500.0],["2019-10-15",14.44,14.63,14.36,14.51,939100.0],["2019-10-16",14.45,14.56,14.1,14.56,1357800.0],["2019-10-17",14.63,14.69,14.3,14.35,2952600.0],["2019-10-18",14.3,14.55,14.25,14.41,1341100.0],["2019-10-21",14.5,14.89,14.47,14.86,1401400.0],["2019-10-22",14.86,14.9,14.56,14.56,702900.0],["2019-10-23",14.55,14.7,14.34,14.42,1148600.0],["2019-10-24",14.5,15.51,14.5,15.26,4087400.0],["2019-10-25",15.1,15.61,15.1,15.52,1752900.0],["2019-10-28",15.56,15.91,15.5,15.72,2350000.0],["2019-10-29",15.6,15.7,15.43,15.57,1465300.0],["2019-10-30",15.51,15.75,15.43,15.71,2551300.0],["2019-10-31",15.69,15.87,15.63,15.79,2226700.0],["2019-11-01",15.98,16.5,15.9,16.46,4874600.0],["2019-11-04",16.72,16.78,16.3,16.78,3662000.0],["2019-11-05",16.78,16.78,16.38,16.42,1969800.0],["2019-11-06",16.42,16.5,16.285,16.44,1438800.0],["2019-11-07",16.61,16.96,16.6,16.95,3431000.0],["2019-11-08",16.91,16.93,16.41,16.58,2977500.0],["2019-11-11",16.35,16.895,16.3,16.77,2018500.0],["2019-11-12",16.79,16.88,16.475,16.68,3216000.0],["2019-11-13",16.58,17.005,16.58,16.77,1926800.0],["2019-11-14",16.8,16.81,16.2,16.33,1653900.0],["2019-11-15",16.41,16.72,16.261,16.71,2565600.0],["2019-11-18",17.01,17.01,16.27,16.38,3939200.0],["2019-11-19",16.6,16.65,15.18,15.73,9075000.0],["2019-11-20",15.5,16.63,15.42,16.29,4344600.0],["2019-11-21",16.34,17.085,16.3,16.92,3826400.0],["2019-11-22",16.93,16.98,16.56,16.59,2824300.0],["2019-11-25",16.5,16.94,16.36,16.81,2032900.0],["2019-11-26",16.84,16.99,16.625,16.8,1137900.0],["2019-11-27",16.89,17.3,16.81,17.0,2373000.0],["2019-11-29",16.85,17.3,16.44,17.28,1324900.0],["2019-12-02",17.2,17.5,17.05,17.41,3100100.0],["2019-12-03",16.9,17.1,16.47,16.68,3037700.0],["2019-12-04",16.8,16.886,16.35,16.42,1805500.0],["2019-12-05",16.54,17.195,16.45,16.95,2859100.0],["2019-12-06",17.06,17.24,17.02,17.17,1687200.0],["2019-12-09",17.08,17.39,16.93,16.99,2929800.0],["2019-12-10",17.11,17.19,16.9,16.96,2079200.0],["2019-12-11",17.1,17.61,16.99,17.54,1549000.0],["2019-12-12",17.48,17.83,17.4,17.74,1748000.0],["2019-12-13",17.75,18.04,17.67,17.9,3535100.0],["2019-12-16",18.05,18.08,17.78,17.96,1983500.0],["2019-12-17",18.06,18.06,17.63,17.85,3074800.0],["2019-12-18",17.86,17.86,17.47,17.69,2692300.0],["2019-12-19",17.79,18.09,17.61,18.04,2265700.0],["2019-12-20",18.09,18.5,17.91,17.94,1994900.0],["2019-12-23",18.0,18.5,17.96,18.42,1852600.0],["2019-12-24",18.44,18.57,18.335,18.44,982900.0],["2019-12-26",18.45,18.469,18.24,18.34,1377500.0],["2019-12-27",18.31,18.4,18.1,18.24,1753400.0],["2019-12-30",18.2,18.59,18.13,18.45,3092200.0],["2019-12-31",18.55,19.17,18.475,18.62,2975200.0],["2020-01-02",19.47,21.89,19.3,20.95,12629400.0],["2020-01-03",20.55,22.59,20.53,22.08,11520900.0],["2020-01-06",21.46,23.45,21.41,23.21,10695200.0],["2020-01-07",23.17,23.205,22.42,23.13,7407000.0],["2020-01-08",22.92,23.91,22.19,23.84,7880800.0],["2020-01-09",24.29,24.47,22.87,23.16,8422200.0],["2020-01-10",22.57,22.59,20.83,21.55,11025500.0],["2020-01-13",22.35,22.833,21.85,21.99,7101800.0],["2020-01-14",22.0,23.015,21.98,22.87,5563700.0],["2020-01-15",22.93,23.27,22.76,23.03,4048400.0],["2020-01-16",23.58,23.6,22.76,22.97,3051900.0],["2020-01-17",23.11,23.16,22.41,22.8,6592500.0],["2020-01-21",22.51,23.25,22.14,22.61,6813700.0],["2020-01-22",22.8,23.06,22.53,22.54,4416400.0],["2020-01-23",22.0,22.66,21.75,22.51,3872300.0],["2020-01-24",22.87,23.083,21.59,21.82,4052900.0],["2020-01-27",20.85,22.47,20.61,22.3,4487900.0],["2020-01-28",22.61,22.78,21.99,22.41,3137800.0],["2020-01-29",22.59,22.61,22.04,22.38,2122200.0],["2020-01-30",22.08,22.24,20.78,21.26,4479900.0],["2020-01-31",21.28,21.7,21.13,21.55,4058000.0],["2020-02-03",21.55,23.3,21.51,23.04,6803200.0],["2020-02-04",23.78,23.98,23.258,23.58,4123200.0],["2020-02-05",24.1,24.17,22.758,23.26,5373400.0],["2020-02-06",23.66,26.72,23.16,26.34,11637500.0],["2020-02-07",26.02,26.22,24.52,24.99,7705200.0],["2020-02-10",25.89,26.17,24.83,25.46,8481200.0],["2020-02-11",25.76,27.55,25.76,26.55,9339300.0],["2020-02-12",27.55,28.16,27.06,27.53,7957300.0],["2020-02-13",27.44,28.54,27.36,27.76,6367200.0],["2020-02-14",28.28,28.95,27.83,28.69,5147000.0],["2020-02-18",29.0,29.005,26.646,27.13,11429100.0],["2020-02-19",27.37,27.95,27.37,27.72,3682500.0],["2020-02-20",27.98,28.413,27.0,27.94,4955200.0],["2020-02-21",27.99,27.99,26.72,26.88,5892300.0],["2020-02-24",25.705,27.142,25.28,26.92,6715300.0],["2020-02-25",27.6,27.98,26.581,26.72,8947200.0],["2020-02-26",27.6,29.28,27.07,27.57,11267300.0],["2020-02-27",27.0,27.29,25.755,26.63,5991100.0],["2020-02-28",25.5,26.15,24.56,25.68,8608400.0],["2020-03-02",26.48,27.25,25.86,27.23,6444500.0],["2020-03-03",27.42,27.57,25.85,26.24,5497100.0],["2020-03-04",26.77,27.57,26.72,27.55,4342800.0],["2020-03-05",27.11,28.27,27.07,28.11,5839200.0],["2020-03-06",27.25,27.87,25.93,26.68,6600700.0],["2020-03-09",24.76,25.98,23.7,25.12,6248200.0],["2020-03-10",26.21,26.6,25.115,26.0,4025300.0],["2020-03-11",25.45,26.71,25.16,25.67,4800500.0],["2020-03-12",23.98,24.25,22.84,23.8,8105200.0],["2020-03-13",25.0,25.4,22.23,23.37,6556800.0],["2020-03-16",21.11,23.16,20.0,22.16,4817700.0],["2020-03-17",23.05,24.76,21.295,24.35,7198800.0],["2020-03-18",22.04,23.9,19.25,21.01,13855400.0],["2020-03-19",21.3,21.95,20.0,20.84,7021900.0],["2020-03-20",21.8,21.93,20.0,20.19,5957000.0],["2020-03-23",20.0,20.56,19.45,20.26,5392500.0],["2020-03-24",21.35,22.815,21.13,22.2,7557700.0],["2020-03-25",22.62,23.98,22.5,22.87,6298100.0],["2020-03-26",23.07,23.84,22.66,23.04,3560800.0],["2020-03-27",22.17,22.8,22.05,22.11,3315400.0],["2020-03-30",22.4,23.25,22.15,22.96,3996300.0],["2020-03-31",22.91,24.75,22.51,23.42,5230200.0],["2020-04-01",23.11,24.85,23.11,24.06,3789900.0],["2020-04-02",23.98,24.58,23.24,24.42,4885000.0],["2020-04-03",24.31,24.7,23.61,24.11,3329300.0],["2020-04-06",24.91,25.585,24.72,25.56,3811900.0],["2020-04-07",26.11,26.9,25.54,26.49,5859400.0],["2020-04-08",25.84,26.5,24.4,26.2,5526400.0],["2020-04-09",27.85,29.74,26.3,26.83,10328500.0],["2020-04-13",27.03,27.12,25.81,26.21,5070400.0],["2020-04-14",27.0,27.87,26.79,27.48,6749700.0],["2020-04-15",27.0,28.45,26.82,28.1,3114800.0],["2020-04-16",28.38,29.42,28.045,28.78,4294300.0],["2020-04-17",29.3,29.7,28.37,29.0,4889200.0],["2020-04-20",28.69,30.3,28.44,29.68,4052100.0],["2020-04-21",29.22,29.94,27.92,28.57,4705500.0],["2020-04-22",29.23,30.5,29.2,30.2,3681100.0],["2020-04-23",29.96,30.01,27.5,28.01,9417400.0],["2020-04-24",27.99,27.99,27.32,27.74,6468100.0],["2020-04-27",28.33,28.341,27.59,27.71,5371900.0],["2020-04-28",28.08,28.1,26.61,26.96,4211400.0],["2020-04-29",27.55,27.96,27.21,27.76,2745700.0],["2020-04-30",27.54,28.305,27.09,27.39,3365700.0],["2020-05-01",26.58,26.85,25.0,25.14,7351500.0],["2020-05-04",26.36,27.1,26.045,26.53,5052200.0],["2020-05-05",27.28,28.01,27.26,27.51,3633700.0],["2020-05-06",28.03,28.57,27.91,27.98,2815400.0],["2020-05-07",28.5,28.76,27.89,28.65,3880800.0],["2020-05-08",28.82,29.84,28.62,29.0,3280300.0],["2020-05-11",28.76,29.19,28.08,28.68,3598300.0],["2020-05-12",28.88,30.13,28.63,29.24,3650300.0],["2020-05-13",29.94,31.17,29.82,30.68,6841500.0],["2020-05-14",30.22,31.12,28.65,31.03,5343700.0],["2020-05-15",30.24,31.62,30.1,30.88,5019200.0],["2020-05-18",32.0,34.1,31.86,33.66,9193100.0],["2020-05-19",33.05,36.26,31.36,35.22,15117100.0],["2020-05-20",35.9,36.47,32.15,32.7,11201800.0],["2020-05-21",31.93,34.02,31.5,33.93,7564300.0],["2020-05-22",32.4,33.39,31.55,33.04,5388200.0],["2020-05-26",33.91,34.7,33.06,33.13,3563200.0],["2020-05-27",34.08,34.19,30.88,32.3,6215900.0],["2020-05-28",31.34,33.02,30.54,30.74,8328100.0],["2020-05-29",30.86,32.77,30.44,32.43,19147900.0],["2020-06-01",32.44,33.325,32.32,33.06,4416500.0],["2020-06-02",33.39,34.2,32.41,34.19,5899000.0],["2020-06-03",34.54,34.54,33.31,34.15,4703300.0],["2020-06-04",34.2,34.5,33.281,33.56,4179300.0],["2020-06-05",33.9,34.54,33.11,34.5,5915000.0],["2020-06-08",34.68,35.7,33.84,34.96,5138300.0],["2020-06-09",34.71,35.088,33.79,33.87,3618300.0],["2020-06-10",34.12,35.79,33.94,35.48,4690900.0],["2020-06-11",34.11,35.132,33.585,33.9,4038800.0],["2020-06-12",34.98,36.01,34.29,35.87,5585500.0],["2020-06-15",35.06,38.535,35.02,38.21,7566700.0],["2020-06-16",39.75,40.0,38.33,39.34,6391300.0],["2020-06-17",39.6,42.0,39.08,41.11,6371900.0],["2020-06-18",41.28,42.8,40.7,42.61,7089000.0],["2020-06-19",44.19,45.95,43.65,44.72,15148400.0],["2020-06-22",45.0,45.025,41.54,42.89,8230800.0],["2020-06-23",43.74,45.34,43.27,44.64,5023900.0],["2020-06-24",44.77,44.96,42.55,44.03,5074500.0],["2020-06-25",43.45,44.61,43.45,44.57,2616300.0],["2020-06-26",44.86,45.44,43.64,44.52,3748200.0],["2020-06-29",44.03,46.17,43.59,45.5,5393800.0],["2020-06-30",45.3,47.92,45.3,46.32,5950800.0],["2020-07-01",46.77,47.44,46.03,47.15,3578400.0],["2020-07-02",48.42,49.19,47.81,48.18,4361900.0],["2020-07-06",51.17,51.25,43.4,44.14,22247800.0],["2020-07-07",45.09,46.56,43.5,46.23,9304900.0],["2020-07-08",47.75,48.35,45.1,46.67,7152600.0],["2020-07-09",49.29,49.5,46.71,48.23,7391500.0],["2020-07-10",47.79,48.21,46.13,47.55,4514700.0],["2020-07-13",48.191,49.37,45.0,45.31,6852100.0],["2020-07-14",43.95,44.13,41.3,43.98,9998200.0],["2020-07-15",44.65,44.67,42.66,43.22,4293600.0],["2020-07-16",40.824,42.785,40.38,42.54,9050300.0],["2020-07-17",42.254,42.58,41.53,41.9,3440300.0],["2020-07-20",42.15,42.58,40.81,42.38,5145900.0],["2020-07-21",44.0,45.36,43.5,44.16,7570800.0],["2020-07-22",43.264,45.0,41.78,42.31,4857800.0],["2020-07-23",43.22,43.49,40.615,41.0,6635300.0],["2020-07-24",39.01,40.32,38.54,40.1,5854700.0],["2020-07-27",40.08,41.41,39.66,41.32,3403800.0],["2020-07-28",41.54,42.63,40.76,40.86,2815600.0],["2020-07-29",41.35,42.315,41.1,41.77,3115200.0],["2020-07-30",41.38,42.12,40.77,41.3,1982600.0],["2020-07-31",41.8,43.65,41.45,43.58,5780200.0],["2020-08-03",44.785,47.62,44.41,46.03,8228900.0],["2020-08-04",46.0,46.59,44.565,45.19,4517200.0],["2020-08-05",45.95,46.23,44.94,45.52,3714900.0],["2020-08-06",46.21,46.45,43.44,44.44,4354700.0],["2020-08-07",42.71,43.2,40.77,41.61,7229900.0],["2020-08-10",42.0,42.065,40.24,41.0,5301600.0],["2020-08-11",41.29,41.43,40.12,40.34,3668100.0],["2020-08-12",40.73,41.42,40.284,40.94,2639700.0],["2020-08-13",41.6,42.19,41.12,41.75,3805700.0],["2020-08-14",41.94,42.42,40.9,41.58,2892700.0],["2020-08-17",42.112,43.6,41.955,43.49,2866000.0],["2020-08-18",43.81,45.44,43.81,45.31,4733500.0],["2020-08-19",44.98,45.8,44.38,45.27,3066000.0],["2020-08-20",45.0,45.67,44.69,45.07,2200000.0],["2020-08-21",44.57,45.62,44.55,44.99,2832100.0],["2020-08-24",46.32,48.34,45.635,46.12,5653000.0],["2020-08-25",45.91,47.3,45.05,47.0,5175600.0],["2020-08-26",47.29,49.98,47.235,48.72,7254100.0],["2020-08-27",45.784,46.38,43.8,45.14,12618400.0],["2020-08-28",45.71,48.86,45.51,47.39,7694100.0],["2020-08-31",47.11,49.89,46.715,47.25,7712100.0],["2020-09-01",48.38,52.65,47.76,52.25,10167200.0],["2020-09-02",52.997,54.0,49.6,50.88,5507200.0],["2020-09-03",49.0,49.25,46.51,47.27,5698000.0],["2020-09-04",46.97,48.0,43.94,47.02,6282200.0],["2020-09-08",44.5,45.59,42.92,44.39,6337100.0],["2020-09-09",45.2,45.55,44.11,45.1,2912000.0],["2020-09-10",44.92,45.74,42.71,42.97,4391000.0],["2020-09-11",43.77,44.44,42.384,43.02,2846700.0],["2020-09-14",43.65,44.64,43.21,43.95,3478300.0],["2020-09-15",45.0,46.39,44.9,45.39,5054500.0],["2020-09-16",45.52,45.65,43.74,44.15,3187400.0],["2020-09-17",42.771,44.23,42.54,44.22,3493400.0],["2020-09-18",44.47,44.55,41.64,43.08,5182500.0],["2020-09-21",41.67,43.13,41.4,43.09,3246900.0],["2020-09-22",43.34,43.55,42.4,43.31,2941000.0],["2020-09-23",43.02,43.15,41.22,41.85,2661000.0],["2020-09-24",41.43,42.26,40.4,41.89,3312600.0],["2020-09-25",41.66,42.45,41.22,42.2,2577500.0],["2020-09-28",42.62,43.01,40.89,41.81,2823900.0],["2020-09-29",41.82,41.955,40.41,40.66,2846400.0],["2020-09-30",40.78,42.37,40.61,41.6,2877000.0],["2020-10-01",42.35,43.02,41.63,42.51,3063400.0],["2020-10-02",41.2,42.25,41.1,41.8,1936100.0],["2020-10-05",42.5,45.55,42.4,45.1,7036100.0],["2020-10-06",46.25,48.45,45.79,48.17,8172000.0],["2020-10-07",48.13,48.7,47.47,47.67,3126300.0],["2020-10-08",48.41,48.41,46.0,46.6,2574000.0],["2020-10-09",47.26,48.56,46.84,48.42,2132100.0],["2020-10-12",49.43,49.57,47.465,47.88,3170400.0],["2020-10-13",48.57,48.93,46.81,47.66,2064300.0],["2020-10-14",46.71,46.8,43.6,43.69,8144300.0],["2020-10-15",44.17,44.19,43.06,43.76,3621200.0],["2020-10-16",44.78,44.78,43.25,43.82,3446700.0],["2020-10-19",44.0,45.14,43.79,44.0,4005100.0],["2020-10-20",44.25,45.49,44.066,45.24,3073100.0],["2020-10-21",45.375,45.93,44.65,45.16,3502800.0],["2020-10-22",45.98,46.07,44.11,45.3,3560300.0],["2020-10-23",45.4,45.47,43.93,44.44,4761900.0],["2020-10-26",43.78,45.0,43.73,45.0,2775300.0],["2020-10-27",45.0,45.98,44.67,45.82,2791900.0],["2020-10-28",45.2,45.4,43.61,44.37,4176600.0],["2020-10-29",45.03,47.37,44.85,46.41,3515900.0],["2020-10-30",45.4,46.69,44.32,44.67,2884100.0],["2020-11-02",45.15,45.31,43.21,44.46,2468300.0],["2020-11-03",43.97,45.13,42.92,44.62,1980100.0],["2020-11-04",45.58,48.28,45.58,48.16,6741200.0],["2020-11-05",49.0,49.18,44.6,46.06,8589400.0],["2020-11-06",46.05,48.94,45.1,48.87,7054700.0],["2020-11-09",49.78,49.79,46.01,46.04,5775800.0],["2020-11-10",45.48,45.81,42.7,43.7,8128400.0],["2020-11-11",44.42,45.66,43.64,44.2,5303500.0],["2020-11-12",45.54,46.55,43.88,45.9,5024900.0],["2020-11-13",46.35,49.06,46.22,48.9,6010400.0],["2020-11-16",49.39,51.0,49.17,50.05,6925800.0],["2020-11-17",50.0,51.1,49.06,50.05,3893700.0],["2020-11-18",49.65,49.85,47.15,47.85,7235200.0],["2020-11-19",49.94,59.38,49.4,58.46,24293000.0],["2020-11-20",59.348,61.75,57.78,60.0,9657200.0],["2020-11-23",61.17,63.33,60.32,63.32,6675200.0],["2020-11-24",64.0,64.46,61.74,62.84,4211900.0],["2020-11-25",60.72,62.47,60.4,62.01,3245100.0],["2020-11-27",63.01,65.49,62.3,64.86,2870400.0],["2020-11-30",63.45,65.04,61.76,62.86,4807600.0],["2020-12-01",63.5,63.666,60.34,60.82,3583400.0],["2020-12-02",59.07,62.19,58.56,61.79,2865600.0],["2020-12-03",61.99,64.6,61.85,62.33,2886100.0],["2020-12-04",62.66,68.37,62.65,67.79,5659300.0],["2020-12-07",68.56,74.0,67.683,72.55,8277200.0],["2020-12-08",72.8,75.94,72.72,75.3,4010400.0],["2020-12-09",77.28,77.93,71.89,73.06,6385900.0],["2020-12-10",72.67,75.97,71.923,75.71,4289000.0],["2020-12-11",76.49,81.98,75.19,75.91,9424500.0],["2020-12-14",78.406,80.87,77.04,78.2,5022600.0],["2020-12-15",80.65,80.8,76.0,76.66,3899900.0],["2020-12-16",77.97,81.81,77.97,78.83,3695300.0],["2020-12-17",79.41,82.84,78.6,82.19,3776100.0],["2020-12-18",84.19,86.6,83.15,84.68,6035900.0],["2020-12-21",83.8,88.87,83.38,87.61,7351700.0],["2020-12-22",89.62,90.19,84.83,85.88,3543500.0],["2020-12-23",87.0,87.26,81.08,82.78,4371600.0],["2020-12-24",81.71,83.23,78.6,82.01,3531700.0],["2020-12-28",82.034,83.72,78.88,81.38,3433100.0],["2020-12-29",82.3,84.54,81.13,82.45,3004800.0],["2020-12-30",87.07,95.71,86.78,94.35,9775600.0],["2020-12-31",94.5,94.5,85.09,85.72,11629200.0],["2021-01-04",90.54,96.18,90.45,94.74,7914500.0],["2021-01-05",97.15,103.65,96.2,102.46,9699100.0],["2021-01-06",100.34,108.05,98.6,105.6,8360700.0],["2021-01-07",105.6,112.55,105.5,111.4,7374200.0],["2021-01-08",114.74,120.8,113.98,118.47,9468800.0],["2021-01-11",114.39,116.83,111.2,112.47,7728500.0],["2021-01-12",118.26,119.99,113.6,115.44,3328400.0],["2021-01-13",115.24,120.93,113.234,119.31,3608600.0],["2021-01-14",121.845,129.4,121.31,123.22,8002000.0],["2021-01-15",125.47,126.71,120.0,122.63,4520300.0],["2021-01-19",127.69,134.28,126.37,127.88,7757100.0],["2021-01-20",134.3,137.347,127.33,127.8,6129800.0],["2021-01-21",129.15,130.5,121.765,123.88,5942300.0],["2021-01-22",123.47,134.07,122.8,133.75,6806500.0],["2021-01-25",142.55,144.46,129.43,134.27,8581200.0],["2021-01-26",134.87,134.87,124.66,126.0,5582600.0],["2021-01-27",122.17,125.07,116.34,120.43,7901400.0],["2021-01-28",119.11,124.8,116.889,119.0,8159400.0],["2021-01-29",118.38,119.875,113.33,113.89,9860000.0],["2021-02-01",120.98,122.329,116.81,121.64,8453000.0],["2021-02-02",127.99,131.99,121.62,129.98,6234400.0],["2021-02-03",133.27,136.5,129.35,135.19,6209200.0],["2021-02-04",150.35,150.35,140.18,142.57,9308400.0],["2021-02-05",143.3,144.04,134.22,138.98,6692300.0],["2021-02-08",141.0,146.22,140.38,144.04,4493300.0],["2021-02-09",143.674,146.98,138.38,140.12,5741000.0],["2021-02-10",135.5,157.617,133.704,156.37,12312100.0],["2021-02-11",156.45,157.66,148.39,148.52,4830900.0],["2021-02-12",144.98,155.04,144.7,153.12,2660300.0],["2021-02-16",156.39,157.4,145.37,148.84,5417000.0],["2021-02-17",149.29,153.57,143.8,146.84,4580900.0],["2021-02-18",140.0,144.4,139.21,143.47,3901200.0],["2021-02-19",146.888,151.79,141.97,143.6,4785400.0],["2021-02-22",135.88,139.93,128.2,129.11,7583300.0],["2021-02-23",125.3,129.97,114.98,129.26,9044200.0],["2021-02-24",126.7,128.65,118.83,127.14,6652100.0],["2021-02-25",140.69,147.71,130.4,131.84,18432300.0],["2021-02-26",132.04,136.09,121.09,125.97,9150000.0],["2021-03-01",132.95,145.49,130.532,144.67,8027200.0],["2021-03-02",139.92,144.45,137.0,137.94,4718800.0],["2021-03-03",140.55,145.915,137.0,138.78,5678900.0],["2021-03-04",134.658,136.39,122.0,126.66,11326600.0],["2021-03-05",128.39,128.39,110.0,118.84,12049900.0],["2021-03-08",111.0,114.0,97.41,98.59,16406100.0],["2021-03-09",104.15,110.79,104.01,107.4,11670400.0],["2021-03-10",110.62,112.66,101.81,103.1,9293300.0],["2021-03-11",112.85,114.472,108.11,110.44,9068500.0],["2021-03-12",106.18,110.88,105.53,109.99,4187500.0],["2021-03-15",107.713,112.8,107.2,111.65,3421100.0],["2021-03-16",116.3,119.83,111.78,113.31,7709700.0],["2021-03-17",111.49,112.253,103.73,111.35,7730900.0],["2021-03-18",110.5,113.68,108.38,108.82,3617000.0],["2021-03-19",108.95,111.2,107.12,108.86,3868300.0],["2021-03-22",109.35,110.25,104.31,106.88,5604700.0],["2021-03-23",105.63,107.5,104.95,105.99,5330700.0],["2021-03-24",104.73,106.0,94.59,95.7,14206700.0],["2021-03-25",90.85,96.888,90.0,95.65,6910300.0],["2021-03-26",95.49,101.74,91.26,97.08,9639800.0],["2021-03-29",99.33,104.05,98.1,101.54,15293000.0],["2021-03-30",101.53,107.26,100.04,105.05,5813800.0],["2021-03-31",107.6,108.38,104.2,107.06,4572900.0],["2021-04-01",113.09,117.88,110.85,111.98,5500900.0],["2021-04-05",112.62,113.3,107.77,110.42,2872900.0],["2021-04-06",110.0,115.28,109.78,114.15,3521000.0],["2021-04-07",109.26,110.52,106.195,106.75,7207900.0],["2021-04-08",110.11,110.864,108.15,109.15,2630600.0],["2021-04-09",108.0,108.18,104.19,105.8,3723900.0],["2021-04-12",103.897,104.07,101.25,103.0,2710900.0],["2021-04-13",103.79,105.29,101.58,104.43,2396400.0],["2021-04-14",105.6,106.09,102.51,103.04,2424300.0],["2021-04-15",103.92,104.15,101.41,103.0,2703500.0],["2021-04-16",103.65,103.99,102.12,103.48,2577800.0],["2021-04-19",104.36,107.955,103.65,105.72,3275700.0],["2021-04-20",105.28,105.37,98.38,100.64,4782000.0],["2021-04-21",99.93,105.2,98.76,104.16,3185200.0],["2021-04-22",104.69,111.39,104.51,108.15,4838900.0],["2021-04-23",110.34,117.85,110.34,116.66,6108400.0],["2021-04-26",115.218,118.69,114.21,118.46,3294900.0],["2021-04-27",119.72,122.73,117.84,120.16,4438300.0],["2021-04-28",121.451,122.41,119.627,120.64,2626300.0],["2021-04-29",119.87,120.64,112.79,114.62,4084600.0],["2021-04-30",112.23,114.59,110.26,110.86,4328500.0],["2021-05-03",110.13,110.25,105.415,106.13,3755100.0],["2021-05-04",106.767,108.58,103.77,106.34,4032000.0],["2021-05-05",106.61,108.85,104.52,105.07,2381100.0],["2021-05-06",106.0,106.54,101.0,104.11,3157200.0],["2021-05-07",104.77,105.94,100.6,101.67,2969100.0],["2021-05-10",99.19,99.31,93.41,94.64,6189000.0],["2021-05-11",92.13,98.31,90.87,97.85,3808300.0],["2021-05-12",98.64,98.64,92.88,93.9,5540000.0],["2021-05-13",96.47,99.67,84.4,87.49,9325200.0],["2021-05-14",91.0,98.0,89.34,96.87,7448600.0],["2021-05-17",96.9,99.9,94.72,98.24,4564300.0],["2021-05-18",99.9,104.405,99.49,101.06,3787500.0],["2021-05-19",97.64,102.95,97.02,102.46,2870400.0],["2021-05-20",104.02,107.06,101.6,102.8,5084800.0],["2021-05-21",103.54,103.989,101.59,102.43,3185700.0],["2021-05-24",102.09,103.8,100.7,101.18,5127700.0],["2021-05-25",104.185,104.88,101.54,102.47,4075400.0],["2021-05-26",103.23,105.19,102.61,103.6,5069600.0],["2021-05-27",104.79,104.79,99.92,104.0,8593200.0],["2021-05-28",102.94,108.25,102.49,107.18,3643500.0],["2021-06-01",111.04,114.99,110.42,113.53,5227300.0],["2021-06-02",114.25,115.9,110.185,111.93,4687800.0],["2021-06-03",109.59,109.59,105.11,105.24,3504200.0],["2021-06-04",106.781,109.25,105.63,108.93,2446300.0],["2021-06-07",106.21,107.25,103.51,104.63,2439200.0],["2021-06-08",105.15,108.96,105.15,107.75,2754200.0],["2021-06-09",108.65,111.06,107.01,107.04,1922000.0],["2021-06-10",107.5,112.5,106.31,112.21,3523800.0],["2021-06-11",110.62,112.118,109.91,111.41,2712200.0],["2021-06-14",111.51,116.79,111.5,115.45,3611500.0],["2021-06-15",113.7,114.05,110.652,111.11,1971200.0],["2021-06-16",108.78,112.12,108.5,111.45,2765600.0],["2021-06-17",110.56,114.99,110.4,114.39,2539300.0],["2021-06-18",114.97,119.19,114.56,118.38,10606000.0],["2021-06-21",117.11,117.75,111.83,113.58,3092100.0],["2021-06-22",111.27,111.27,108.6,110.13,4685200.0],["2021-06-23",110.5,116.99,110.2,114.36,2868100.0],["2021-06-24",115.42,121.99,115.42,121.59,4589300.0],["2021-06-25",122.495,128.7,121.26,124.45,7137000.0],["2021-06-28",127.5,129.24,123.54,126.85,2693800.0],["2021-06-29",124.34,126.96,121.83,125.56,2772200.0],["2021-06-30",123.6,124.11,121.7,121.84,1667600.0],["2021-07-01",122.57,124.39,118.7,121.11,2752500.0],["2021-07-02",119.026,122.425,117.28,119.58,2159000.0],["2021-07-06",113.199,113.49,107.74,108.66,5952800.0],["2021-07-07",110.5,111.24,103.04,103.98,4712500.0],["2021-07-08",100.88,101.39,97.98,100.2,5982900.0],["2021-07-09",105.06,107.1,102.3,106.74,8201000.0],["2021-07-12",107.34,108.34,104.46,106.98,2363800.0],["2021-07-13",110.49,112.68,108.22,110.38,4022500.0],["2021-07-14",111.07,111.63,107.91,108.59,2190800.0],["2021-07-15",109.08,114.28,108.48,110.12,3376800.0],["2021-07-16",110.93,111.5,108.17,109.01,1579600.0],["2021-07-19",106.08,108.92,104.43,108.48,2288500.0],["2021-07-20",108.33,112.5,106.99,111.92,1862900.0],["2021-07-21",110.53,116.18,110.2,115.58,2855000.0],["2021-07-22",112.6,112.6,107.91,108.66,6764300.0],["2021-07-23",100.04,100.55,90.81,95.21,15424900.0],["2021-07-26",88.05,91.315,85.71,87.46,12304200.0],["2021-07-27",80.84,85.48,79.07,82.73,15408200.0],["2021-07-28",86.97,95.95,86.65,92.56,10074400.0],["2021-07-29",93.38,93.7,88.68,89.38,5803300.0],["2021-07-30",83.54,86.41,82.58,85.58,5440400.0],["2021-08-02",85.69,92.5,84.96,90.38,4778100.0],["2021-08-03",83.6,84.83,81.18,84.0,7142700.0],["2021-08-04",84.67,86.11,82.1,82.91,3657300.0],["2021-08-05",80.12,81.52,78.73,80.34,5892800.0],["2021-08-06",80.7,81.34,77.561,78.68,4790500.0],["2021-08-09",79.68,83.16,76.25,82.0,3985000.0],["2021-08-10",84.93,85.15,79.76,80.19,6795300.0],["2021-08-11",80.61,81.08,78.22,80.37,3729200.0],["2021-08-12",79.3,80.335,77.88,79.94,4326700.0],["2021-08-13",78.27,78.27,73.81,74.1,6634000.0],["2021-08-16",71.93,72.52,69.1,69.46,6534100.0],["2021-08-17",66.5,69.58,64.15,67.78,8000100.0],["2021-08-18",70.35,70.35,66.51,68.46,4173800.0],["2021-08-19",65.27,66.68,61.63,64.33,9319400.0],["2021-08-20",65.13,70.49,65.11,66.54,7478800.0],["2021-08-23",68.81,71.5,67.57,70.12,6942700.0],["2021-08-24",75.19,78.8,75.0,78.41,9824400.0],["2021-08-25",76.4,79.89,76.125,79.62,5368600.0],["2021-08-26",77.63,79.32,76.56,77.49,4661800.0],["2021-08-27",76.476,76.89,74.44,75.33,4522500.0],["2021-08-30",70.2,74.62,70.0,74.13,7378000.0],["2021-08-31",76.27,80.24,75.11,80.23,7722400.0],["2021-09-01",82.517,87.49,81.75,84.56,9111000.0],["2021-09-02",85.47,86.48,82.46,83.73,4282600.0],["2021-09-03",84.93,87.26,84.55,85.95,3024900.0],["2021-09-07",90.8,93.47,90.43,91.14,6870500.0],["2021-09-08",87.66,88.65,84.22,85.8,5515100.0],["2021-09-09",79.27,84.24,78.15,83.83,6479100.0],["2021-09-10",84.69,86.158,82.885,83.46,2826800.0],["2021-09-13",81.64,82.09,79.08,80.53,3563200.0],["2021-09-14",78.93,80.35,78.39,79.5,2052000.0],["2021-09-15",76.76,76.78,73.88,76.24,4851100.0],["2021-09-16",73.7,74.56,71.69,72.72,6547700.0],["2021-09-17",74.73,75.12,72.36,74.44,4168300.0],["2021-09-20",71.07,73.33,68.645,69.78,4432200.0],["2021-09-21",71.02,71.48,69.35,70.56,2526700.0],["2021-09-22",71.12,74.91,71.12,73.78,3334000.0],["2021-09-23",74.56,74.78,72.05,74.34,2964600.0],["2021-09-24",71.3,72.19,70.04,70.73,2888000.0],["2021-09-27",70.0,72.15,67.84,71.36,3630700.0],["2021-09-28",70.29,70.65,66.19,66.54,7133600.0],["2021-09-29",66.63,68.0,64.24,64.38,6158400.0],["2021-09-30",64.97,66.88,63.91,66.17,3790400.0],["2021-10-01",66.69,66.84,63.3,64.88,2031100.0],["2021-10-04",64.0,64.0,60.47,61.99,4857500.0],["2021-10-05",62.64,65.57,62.07,64.5,2710100.0],["2021-10-06",62.72,65.16,62.41,64.27,2128600.0],["2021-10-07",68.025,71.96,67.949,70.4,5389000.0],["2021-10-08",71.53,72.0,69.9,70.96,2535700.0],["2021-10-11",73.2,73.2,70.46,70.56,2276900.0],["2021-10-12",69.66,71.56,68.73,69.0,2401000.0],["2021-10-13",69.59,71.445,68.89,71.34,1700200.0],["2021-10-14",70.2,70.99,68.12,69.52,1999200.0],["2021-10-15",70.79,70.79,68.69,70.09,4687700.0],["2021-10-18",71.65,77.15,70.79,75.04,5419800.0],["2021-10-19",78.211,81.49,77.9,80.76,6879000.0],["2021-10-20",82.96,83.0,79.82,82.41,5756000.0],["2021-10-21",80.75,83.8,80.75,82.62,3796200.0],["2021-10-22",83.35,84.18,81.31,82.1,2530100.0],["2021-10-25",83.0,83.2,80.75,80.97,2051200.0],["2021-10-26",80.0,80.45,74.71,76.14,3892200.0],["2021-10-27",74.78,78.6,74.47,76.65,2591500.0],["2021-10-28",74.33,76.66,74.2,76.45,2188300.0],["2021-10-29",75.75,76.49,73.165,73.3,2716300.0],["2021-11-01",74.05,80.97,74.01,80.69,3417700.0],["2021-11-02",76.6,78.19,76.2,77.93,2324200.0],["2021-11-03",78.5,79.37,77.55,79.2,1472800.0],["2021-11-04",80.5,80.96,75.22,75.48,3469700.0],["2021-11-05",76.267,76.72,73.97,74.82,1912800.0],["2021-11-08",76.31,78.42,76.31,77.33,1801800.0],["2021-11-09",78.174,78.8,75.5,77.43,1705000.0],["2021-11-10",80.0,84.29,78.65,81.31,4171700.0],["2021-11-11",84.5,87.4,84.0,84.83,3622500.0],["2021-11-12",83.84,87.0,83.67,86.05,2323300.0],["2021-11-15",86.56,87.65,83.72,85.35,2675200.0],["2021-11-16",88.36,89.8,87.11,89.02,4090500.0],["2021-11-17",85.505,85.64,80.1,81.03,6883800.0],["2021-11-18",73.33,73.457,65.67,67.12,21270700.0],["2021-11-19",67.95,67.95,66.01,67.12,9310700.0],["2021-11-22",69.91,70.16,68.06,68.71,7675200.0],["2021-11-23",69.23,70.65,67.91,69.5,4400000.0],["2021-11-24",69.07,72.95,68.5,72.47,4084700.0],["2021-11-26",68.0,69.88,66.63,68.79,3758600.0],["2021-11-29",68.03,69.5,66.76,67.57,3233200.0],["2021-11-30",66.19,67.38,63.7,66.01,5236900.0],["2021-12-01",66.5,67.398,62.43,62.55,4276400.0],["2021-12-02",61.51,62.59,57.01,59.17,6186100.0],["2021-12-03",54.86,57.26,52.07,54.94,11810400.0],["2021-12-06",53.68,57.13,52.09,57.0,5897500.0],["2021-12-07",60.55,62.46,59.11,61.16,5507400.0],["2021-12-08",58.58,61.83,58.01,60.52,3192300.0],["2021-12-09",60.41,61.85,59.37,59.45,2626000.0],["2021-12-10",58.62,59.62,57.29,59.13,5887600.0],["2021-12-13",57.965,58.39,55.485,55.56,5147900.0],["2021-12-14",54.13,54.98,52.0,52.97,9642400.0],["2021-12-15",52.28,52.28,48.73,50.71,10724200.0],["2021-12-16",51.7,52.6,49.68,50.08,6654400.0],["2021-12-17",49.52,50.52,47.39,49.95,8894900.0],["2021-12-20",47.77,47.96,43.21,44.14,7849900.0],["2021-12-21",46.05,49.48,46.05,49.31,10329700.0],["2021-12-22",47.45,48.29,46.55,47.0,5580600.0],["2021-12-23",45.44,46.29,44.17,45.91,8128900.0],["2021-12-27",45.47,47.8,44.59,44.59,3145500.0],["2021-12-28",44.63,45.45,43.8,44.33,4779700.0],["2021-12-29",44.16,44.19,41.763,42.57,5530700.0],["2021-12-30",42.665,48.87,42.55,47.74,7083500.0],["2021-12-31",46.16,47.98,45.55,46.4,3945700.0],["2022-01-03",46.01,46.35,43.69,44.39,4914300.0],["2022-01-04",42.2,42.66,39.92,40.42,9273700.0],["2022-01-05",38.81,41.235,37.9,37.95,8654300.0],["2022-01-06",37.53,40.29,36.124,39.01,8819300.0],["2022-01-07",37.8,40.2,37.39,38.44,8389900.0],["2022-01-10",39.37,41.58,37.91,40.89,8005700.0],["2022-01-11",40.1,42.315,39.82,41.86,7218800.0],["2022-01-12",43.708,44.45,40.44,41.7,6644000.0],["2022-01-13",40.29,40.96,37.03,37.24,7883700.0],["2022-01-14",38.0,38.81,37.44,38.69,4399000.0],["2022-01-18",37.12,39.52,36.9,37.99,3695800.0],["2022-01-19",38.01,38.85,37.46,37.72,3385300.0],["2022-01-20",40.35,41.74,39.17,39.33,9410400.0],["2022-01-21",39.65,39.81,35.72,36.08,6942900.0],["2022-01-24",34.98,35.29,32.521,35.19,9508400.0],["2022-01-25",33.94,35.83,33.62,34.21,3574700.0],["2022-01-26",34.59,34.96,31.72,32.11,5231800.0],["2022-01-27",31.11,32.51,30.01,30.25,6690200.0],["2022-01-28",29.71,30.57,28.32,30.54,6717900.0],["2022-01-31",31.75,35.39,31.25,35.29,6348000.0],["2022-02-01",34.945,36.34,33.7,35.89,4349500.0],["2022-02-02",35.89,35.89,33.3,33.69,3208500.0],["2022-02-03",32.6,34.06,32.09,32.6,2410700.0],["2022-02-04",32.8,34.4,31.7,33.51,3438000.0],["2022-02-07",32.84,34.37,32.0,32.31,3418800.0],["2022-02-08",32.23,34.81,31.93,34.58,3381900.0],["2022-02-09",35.4,37.74,35.3,36.88,7917700.0],["2022-02-10",35.85,38.45,35.26,36.48,4705800.0],["2022-02-11",36.68,37.19,34.85,35.14,3435800.0],["2022-02-14",34.454,35.1,33.77,34.33,2988900.0],["2022-02-15",35.35,37.53,35.2,37.12,3443200.0],["2022-02-16",37.03,38.32,36.2,37.84,3440100.0],["2022-02-17",37.4,39.1,36.15,36.54,3859400.0],["2022-02-18",34.14,34.64,32.39,34.28,7356700.0],["2022-02-22",31.5,32.6,30.9,31.04,6546300.0],["2022-02-23",31.67,32.39,30.07,30.15,4208700.0],["2022-02-24",28.25,32.24,28.01,32.13,4962000.0],["2022-02-25",31.23,31.65,30.18,31.46,4186600.0],["2022-02-28",30.63,32.53,30.125,31.61,5129700.0],["2022-03-01",31.93,33.47,30.98,31.2,6162100.0],["2022-03-02",31.1,31.57,29.69,30.16,6236600.0],["2022-03-03",32.97,33.47,27.2,27.78,13755900.0],["2022-03-04",26.895,27.12,25.15,25.46,8885100.0],["2022-03-07",24.52,24.742,23.08,23.42,10609400.0],["2022-03-08",22.67,23.4,21.79,22.7,11335000.0],["2022-03-09",23.43,25.98,23.19,25.24,10343500.0],["2022-03-10",22.85,22.87,21.321,21.68,12620400.0],["2022-03-11",22.01,22.16,18.88,19.02,13297600.0],["2022-03-14",17.01,18.66,14.93,16.96,21029000.0],["2022-03-15",16.6,20.43,16.24,18.86,19865500.0],["2022-03-16",25.07,28.09,22.71,27.83,35185800.0],["2022-03-17",26.02,26.4,23.1,23.84,17936200.0],["2022-03-18",24.53,30.82,24.07,27.55,29143400.0],["2022-03-21",25.41,26.24,23.81,24.91,15764000.0],["2022-03-22",27.0,31.54,26.943,29.9,26919300.0],["2022-03-23",28.66,35.0,27.66,31.53,34026400.0],["2022-03-24",30.89,32.12,28.52,30.31,20579200.0],["2022-03-25",28.235,28.895,26.63,27.53,14358500.0],["2022-03-28",28.67,30.45,27.81,28.54,10832800.0],["2022-03-29",29.92,31.59,29.58,29.72,15174600.0],["2022-03-30",28.25,30.5,28.09,28.22,8530800.0],["2022-03-31",27.43,27.94,25.41,25.58,10747600.0],["2022-04-01",29.36,29.77,27.33,27.62,17422300.0],["2022-04-04",30.285,33.78,29.411,32.19,24005300.0],["2022-04-05",31.67,31.7,29.55,30.16,10621700.0],["2022-04-06",29.97,30.44,28.51,30.02,11280700.0],["2022-04-07",29.37,29.49,26.46,27.61,12805000.0],["2022-04-08",27.02,27.66,25.66,25.71,11724000.0],["2022-04-11",28.225,29.18,27.05,27.57,36062400.0],["2022-04-12",27.4,27.55,24.57,24.94,14455700.0],["2022-04-13",25.4,27.21,24.7,26.24,8988700.0],["2022-04-14",25.64,26.08,24.64,24.94,9154900.0],["2022-04-18",24.14,24.425,22.57,23.34,13419000.0],["2022-04-19",22.71,24.17,22.03,24.1,9803100.0],["2022-04-20",23.6,23.64,22.03,22.19,8232700.0],["2022-04-21",21.95,22.85,20.731,21.0,9208700.0],["2022-04-22",21.32,22.62,20.935,21.08,9253500.0],["2022-04-25",20.03,21.48,19.53,21.25,10451600.0],["2022-04-26",21.1,21.22,20.22,20.57,8733700.0],["2022-04-27",20.9,23.0,20.88,22.23,12001800.0],["2022-04-28",22.45,22.83,21.193,22.17,6480500.0],["2022-04-29",25.96,26.28,24.3,24.34,12961700.0],["2022-05-02",22.53,24.48,21.86,24.46,10344500.0],["2022-05-03",24.02,24.98,22.9,23.39,6972100.0],["2022-05-04",22.45,24.17,21.68,24.07,7810100.0],["2022-05-05",22.88,23.43,21.005,21.5,7552100.0],["2022-05-06",21.28,21.47,19.85,20.85,7579200.0],["2022-05-09",20.11,20.15,18.71,18.8,7860100.0],["2022-05-10",19.95,19.96,18.02,19.16,8550200.0],["2022-05-11",20.19,20.94,18.72,18.85,9802400.0],["2022-05-12",18.6,19.8,17.48,18.91,8618300.0],["2022-05-13",19.44,20.79,19.41,20.6,6440300.0],["2022-05-16",20.6,21.85,20.34,20.63,5806200.0],["2022-05-17",21.8,22.39,20.76,21.13,6607100.0],["2022-05-18",20.62,21.76,20.5,20.75,4674800.0],["2022-05-19",21.495,22.795,20.664,21.59,11377100.0],["2022-05-20",22.21,22.73,21.1,21.8,6784200.0],["2022-05-23",21.56,21.61,20.65,21.23,4407600.0],["2022-05-24",20.2,20.49,18.35,18.69,9106700.0],["2022-05-25",19.36,19.93,18.82,19.27,6374500.0],["2022-05-26",19.13,21.22,18.63,20.94,7477700.0],["2022-05-27",20.44,21.362,19.46,21.25,8309300.0],["2022-05-31",23.0,23.7,22.17,22.35,11939500.0],["2022-06-01",23.07,23.84,22.11,22.54,6487400.0],["2022-06-02",23.08,25.34,23.08,25.0,9902600.0],["2022-06-03",24.43,24.834,23.98,24.17,4810200.0],["2022-06-06",25.74,27.15,25.15,25.49,9929900.0],["2022-06-07",25.7,28.435,25.16,28.03,14489500.0],["2022-06-08",30.13,30.35,27.83,29.71,16988900.0],["2022-06-09",25.29,27.38,24.73,25.32,21699800.0],["2022-06-10",26.96,27.2,25.36,26.1,13032800.0],["2022-06-13",25.0,25.47,22.38,23.49,10527700.0],["2022-06-14",24.76,26.06,24.32,25.81,8461700.0],["2022-06-15",26.35,27.45,25.6,26.95,6244900.0],["2022-06-16",25.45,26.39,25.365,25.83,5387500.0],["2022-06-17",27.05,27.47,25.65,26.32,7025800.0],["2022-06-21",27.19,27.89,26.425,27.54,5400700.0],["2022-06-22",26.535,27.28,26.0,26.59,5780300.0],["2022-06-23",26.865,28.23,26.61,27.85,5261500.0],["2022-06-24",28.23,28.42,27.21,27.81,7285900.0],["2022-06-27",28.68,29.45,27.665,28.2,6406300.0],["2022-06-28",27.99,28.45,26.86,27.23,4782800.0],["2022-06-29",26.46,26.71,25.45,26.06,6255300.0],["2022-06-30",25.67,25.91,24.91,25.6,5437600.0],["2022-07-01",25.83,26.78,25.65,26.74,3167700.0],["2022-07-05",26.35,27.79,26.12,27.71,3909700.0],["2022-07-06",26.97,27.4,25.15,26.21,4984000.0],["2022-07-07",26.61,28.47,26.44,27.96,5599900.0],["2022-07-08",27.19,27.45,26.48,26.78,5286500.0],["2022-07-11",25.27,25.27,24.01,24.11,5476600.0],["2022-07-12",24.3,24.79,23.68,24.25,3504500.0],["2022-07-13",23.78,25.02,23.74,24.62,4185000.0],["2022-07-14",23.97,24.22,22.71,23.09,6254600.0],["2022-07-15",22.64,22.92,21.552,22.88,6289500.0],["2022-07-18",24.0,25.659,24.0,24.43,7208300.0],["2022-07-19",24.8,26.04,24.48,25.52,5263000.0],["2022-07-20",25.52,25.59,24.73,25.36,5084400.0],["2022-07-21",26.1,27.415,26.02,26.99,4917100.0],["2022-07-22",26.57,26.74,25.44,25.59,2613200.0],["2022-07-25",25.8,26.14,25.242,25.9,1785900.0],["2022-07-26",26.1,26.16,24.728,24.96,3948900.0],["2022-07-27",25.29,26.1,24.46,26.08,2895300.0],["2022-07-28",25.53,26.016,24.33,25.41,3039100.0],["2022-07-29",23.82,24.51,23.26,24.44,3422500.0],["2022-08-01",23.43,23.62,22.62,23.32,5933800.0],["2022-08-02",22.52,24.54,22.516,23.81,5613400.0],["2022-08-03",23.29,24.54,22.82,24.4,4289300.0],["2022-08-04",25.09,25.97,24.875,24.99,3504200.0],["2022-08-05",24.32,24.67,23.87,24.58,2043500.0],["2022-08-08",24.61,25.62,24.39,24.65,3144600.0],["2022-08-09",24.58,25.1,23.82,24.11,2068600.0],["2022-08-10",24.16,24.37,22.89,24.27,3855800.0],["2022-08-11",25.17,26.46,24.87,25.21,4019000.0],["2022-08-12",24.26,25.46,24.06,25.4,2247800.0],["2022-08-15",25.27,25.92,25.15,25.27,2372200.0],["2022-08-16",24.43,24.69,24.1,24.6,3131900.0],["2022-08-17",24.32,24.83,23.732,23.84,2520400.0],["2022-08-18",23.25,23.437,22.89,23.25,3596000.0],["2022-08-19",22.92,23.0,22.41,22.56,2644100.0],["2022-08-22",22.9,23.617,22.38,23.17,2740700.0],["2022-08-23",23.77,24.03,22.62,23.74,2827000.0],["2022-08-24",22.82,24.545,22.26,24.41,6021400.0],["2022-08-25",25.872,27.47,25.44,27.36,8526400.0],["2022-08-26",28.84,28.86,25.01,25.24,9334000.0],["2022-08-29",24.7,25.54,23.905,23.95,5854200.0],["2022-08-30",24.0,24.17,22.52,23.15,5391000.0],["2022-08-31",24.23,25.333,24.09,24.96,5706200.0],["2022-09-01",24.34,24.98,23.95,24.8,2905500.0],["2022-09-02",24.1,24.26,23.425,23.58,3645500.0],["2022-09-06",23.1,23.36,22.46,22.51,4825200.0],["2022-09-07",22.805,23.875,22.09,23.62,5866200.0],["2022-09-08",20.46,21.0,19.45,20.07,25292100.0],["2022-09-09",19.5,20.2,19.2,19.32,11817500.0],["2022-09-12",19.36,20.22,19.14,20.15,5902300.0],["2022-09-13",19.45,19.5,18.41,18.49,8281700.0],["2022-09-14",18.29,18.64,17.98,18.46,4663600.0],["2022-09-15",18.13,18.73,17.495,18.17,4734900.0],["2022-09-16",17.57,17.72,16.95,17.06,6267700.0],["2022-09-19",16.51,17.23,16.36,17.19,3296900.0],["2022-09-20",16.79,17.145,16.64,16.72,4151400.0],["2022-09-21",16.38,16.98,16.06,16.24,5908200.0],["2022-09-22",16.35,16.94,16.26,16.45,4721000.0],["2022-09-23",15.99,16.225,15.7,16.18,4877800.0],["2022-09-26",16.57,16.89,16.07,16.09,3442300.0],["2022-09-27",16.36,17.24,15.9,16.0,3750100.0],["2022-09-28",15.36,16.27,15.36,16.18,2965300.0],["2022-09-29",15.54,15.68,14.95,15.25,4854700.0],["2022-09-30",14.9,15.505,14.9,15.32,4092500.0],["2022-10-03",15.43,15.725,15.21,15.59,2994000.0],["2022-10-04",16.04,17.14,16.04,17.0,5736600.0],["2022-10-05",16.4,16.975,16.33,16.75,3955400.0],["2022-10-06",16.555,16.81,16.02,16.08,3855300.0],["2022-10-07",15.61,15.88,15.11,15.45,5199100.0],["2022-10-10",14.62,14.64,13.41,13.8,9333300.0],["2022-10-11",13.02,13.32,12.595,12.8,9363600.0],["2022-10-12",12.73,12.995,12.33,12.49,6884600.0],["2022-10-13",11.482,12.145,11.01,11.87,9479200.0],["2022-10-14",12.04,12.22,11.17,11.18,5863800.0],["2022-10-17",11.73,12.5,11.71,12.09,9941400.0],["2022-10-18",12.7,12.87,11.89,12.28,7705700.0],["2022-10-19",11.61,11.66,11.0,11.03,9143500.0],["2022-10-20",11.101,11.74,10.94,11.07,6523000.0],["2022-10-21",10.73,11.08,10.395,11.05,7502600.0],["2022-10-24",9.16,9.53,8.23,9.19,20890700.0],["2022-10-25",9.635,10.03,9.49,9.93,12471800.0],["2022-10-26",9.71,11.03,9.64,10.48,15888300.0],["2022-10-27",9.77,10.215,9.5,9.52,10108800.0],["2022-10-28",8.96,8.99,8.525,8.95,9410700.0],["2022-10-31",8.745,9.21,8.74,8.92,6714200.0],["2022-11-01",9.78,9.975,9.21,9.23,12662300.0],["2022-11-02",9.55,9.79,9.105,9.26,10879200.0],["2022-11-03",8.88,9.73,8.83,9.53,8010700.0],["2022-11-04",11.07,11.74,10.455,11.71,21998800.0],["2022-11-07",12.31,12.732,11.41,11.82,16347400.0],["2022-11-08",11.4,11.63,10.9,11.56,9035700.0],["2022-11-09",10.78,10.85,10.07,10.17,9154000.0],["2022-11-10",11.03,12.04,11.02,11.71,9643800.0],["2022-11-11",12.33,12.805,11.91,12.67,10533700.0],["2022-11-14",13.16,13.49,12.7,12.88,7220900.0],["2022-11-15",14.95,16.88,14.74,16.28,24960300.0],["2022-11-16",15.93,16.105,15.3,15.46,13639200.0],["2022-11-17",14.92,16.53,14.64,15.79,13785700.0],["2022-11-18",15.47,15.47,14.11,14.72,10406200.0],["2022-11-21",14.21,14.22,13.22,13.52,7820100.0],["2022-11-22",12.94,13.18,12.655,13.15,6163100.0],["2022-11-23",13.46,13.6,13.02,13.28,4974400.0],["2022-11-25",12.6,12.89,12.225,12.33,6214800.0],["2022-11-28",12.22,13.19,12.21,12.59,9889000.0],["2022-11-29",14.29,15.73,14.27,15.4,34611900.0],["2022-11-30",16.51,17.74,16.51,17.36,25309000.0],["2022-12-01",16.66,17.18,16.37,17.02,7135500.0],["2022-12-02",16.61,19.99,16.5,19.84,28678000.0],["2022-12-05",22.34,23.01,19.36,19.69,30351500.0],["2022-12-06",19.96,21.9,18.88,20.56,25631800.0],["2022-12-07",19.63,22.5,19.56,21.72,23072900.0],["2022-12-08",23.77,24.91,22.8,23.4,28125700.0],["2022-12-09",24.52,26.305,24.395,25.41,24538500.0],["2022-12-12",24.84,24.925,21.82,23.0,18751100.0],["2022-12-13",25.0,25.25,23.465,24.09,12760700.0],["2022-12-14",24.16,25.065,23.37,24.59,9120300.0],["2022-12-15",25.09,25.25,22.29,22.5,13074900.0],["2022-12-16",23.27,24.25,23.0,23.01,10440600.0],["2022-12-19",23.06,23.13,20.7,21.66,9592600.0],["2022-12-20",20.68,22.5,20.48,22.18,8779900.0],["2022-12-21",21.94,23.575,21.6,23.34,6577400.0],["2022-12-22",23.7,24.17,22.87,23.6,7984200.0],["2022-12-23",23.75,24.18,22.83,23.17,5217400.0],["2022-12-27",23.3,25.44,23.135,24.75,11468900.0],["2022-12-28",24.28,24.53,22.47,22.76,7772500.0],["2022-12-29",23.16,24.43,22.28,24.29,9302000.0],["2022-12-30",23.02,24.17,23.02,23.69,6127500.0],["2023-01-03",25.48,27.66,25.0,27.0,17735600.0],["2023-01-04",28.25,28.81,27.2,28.32,14454200.0],["2023-01-05",27.64,29.46,27.41,29.2,10745300.0],["2023-01-06",28.305,28.98,27.51,28.65,8175600.0],["2023-01-09",27.25,27.61,26.64,27.0,21026200.0],["2023-01-10",27.26,27.64,26.79,27.5,7393000.0],["2023-01-11",27.675,27.76,26.34,26.94,10614800.0],["2023-01-12",26.42,26.93,25.25,26.68,7326800.0],["2023-01-13",27.03,28.05,27.01,27.97,8505700.0],["2023-01-17",27.275,27.38,25.94,26.54,6312300.0],["2023-01-18",26.67,27.222,25.4,25.43,5242300.0],["2023-01-19",26.04,26.45,24.47,24.65,7937200.0],["2023-01-20",25.6,25.99,25.22,25.39,6467500.0],["2023-01-23",25.77,26.81,25.469,26.18,5680500.0],["2023-01-24",25.8,26.2,25.57,25.64,3190800.0],["2023-01-25",25.49,25.94,24.91,25.91,4108400.0],["2023-01-26",27.73,28.15,26.87,28.02,9538800.0],["2023-01-27",27.685,28.05,26.91,27.78,5426100.0],["2023-01-30",25.45,25.8,24.56,25.32,10005300.0],["2023-01-31",24.79,25.875,24.73,25.0,5745500.0],["2023-02-01",25.79,26.53,24.97,26.25,7538400.0],["2023-02-02",25.85,26.01,25.15,25.66,6157900.0],["2023-02-03",25.04,25.7,24.29,24.33,5415700.0],["2023-02-06",23.33,23.635,22.46,23.33,7836100.0],["2023-02-07",24.05,24.17,22.41,23.27,9610300.0],["2023-02-08",23.02,23.17,21.95,22.46,8040100.0],["2023-02-09",23.835,23.88,22.28,22.42,7986200.0],["2023-02-10",21.8,22.0,21.23,21.62,7781000.0],["2023-02-13",22.55,22.93,22.33,22.41,6410300.0],["2023-02-14",22.2,22.68,21.7,22.47,3827100.0],["2023-02-15",21.85,22.75,21.76,22.65,3052100.0],["2023-02-16",22.93,23.35,22.49,22.75,4527600.0],["2023-02-17",22.16,22.32,21.71,22.05,3386700.0],["2023-02-21",21.62,22.12,21.4,21.5,5647600.0],["2023-02-22",22.23,22.66,21.521,21.89,7046000.0],["2023-02-23",22.86,22.95,21.6,22.05,6855200.0],["2023-02-24",20.72,20.9,19.96,20.47,8708300.0],["2023-02-27",20.83,20.86,19.915,20.04,8354000.0],["2023-02-28",19.65,20.05,19.24,19.3,8943500.0],["2023-03-01",20.95,21.04,19.48,19.67,14193700.0],["2023-03-02",18.39,21.75,18.2,21.57,16306600.0],["2023-03-03",21.82,23.72,21.551,22.61,16632700.0],["2023-03-06",22.5,22.62,21.62,21.63,5065500.0],["2023-03-07",20.56,21.055,20.33,20.55,7152800.0],["2023-03-08",20.09,20.518,19.76,20.24,4016200.0],["2023-03-09",19.62,19.64,18.56,18.62,8093500.0],["2023-03-10",19.0,20.24,18.76,19.73,11223000.0],["2023-03-13",20.69,21.405,20.3,21.1,8468800.0],["2023-03-14",20.71,21.52,20.7,21.5,4786500.0],["2023-03-15",20.835,21.18,20.1,21.09,5640400.0],["2023-03-16",20.358,22.42,20.31,22.34,8563700.0],["2023-03-17",23.07,23.32,22.14,22.18,5095200.0],["2023-03-20",22.65,24.04,22.55,23.63,10368200.0],["2023-03-21",23.01,23.54,22.755,23.16,4397800.0],["2023-03-22",23.63,23.81,22.77,22.78,4101400.0],["2023-03-23",24.38,25.58,23.56,24.21,10071700.0],["2023-03-24",23.94,24.675,23.74,23.9,3239700.0],["2023-03-27",23.92,24.4,23.72,24.39,4360900.0],["2023-03-28",24.765,25.32,24.49,25.09,5191600.0],["2023-03-29",24.48,24.78,23.78,24.71,4080800.0],["2023-03-30",24.84,25.56,24.65,25.03,3844100.0],["2023-03-31",24.15,24.3,23.125,23.5,7277400.0],["2023-04-03",22.9,22.93,22.35,22.69,7318600.0],["2023-04-04",21.86,22.02,21.34,21.66,7096100.0],["2023-04-05",21.59,21.59,20.9,21.26,3737600.0],["2023-04-06",21.38,21.77,20.92,21.51,3544400.0],["2023-04-10",20.92,21.18,20.64,20.94,3075400.0],["2023-04-11",21.8,22.53,21.655,21.74,6499500.0],["2023-04-12",21.4,21.69,20.235,20.29,5585900.0],["2023-04-13",21.29,21.73,21.22,21.4,5142700.0],["2023-04-14",21.2,21.48,20.83,20.9,2295100.0],["2023-04-17",21.53,21.845,21.42,21.73,3163500.0],["2023-04-18",21.83,21.92,21.2,21.59,3899600.0],["2023-04-19",20.8,21.125,20.72,20.96,2007100.0],["2023-04-20",20.74,20.825,20.03,20.32,4484600.0],["2023-04-21",20.2,20.59,20.045,20.38,4054500.0],["2023-04-24",20.18,20.31,19.685,19.88,2435800.0],["2023-04-25",19.5,19.885,19.25,19.28,4425700.0],["2023-04-26",20.45,20.6,19.59,19.85,3380200.0],["2023-04-27",19.56,20.11,19.27,20.04,2887900.0],["2023-04-28",20.08,20.425,19.95,20.36,2353200.0],["2023-05-01",20.06,20.56,20.0,20.23,1641000.0],["2023-05-02",19.75,19.795,18.76,18.79,4722900.0],["2023-05-03",19.1,19.435,18.72,19.11,2494100.0],["2023-05-04",19.6,20.385,19.53,19.88,3389800.0],["2023-05-05",19.77,20.355,19.65,20.25,2989100.0],["2023-05-08",20.12,20.12,19.419,19.98,2564000.0],["2023-05-09",19.0,19.47,18.94,19.41,2233300.0],["2023-05-10",18.91,19.25,18.57,18.88,4249300.0],["2023-05-11",18.71,19.36,18.63,19.1,4589700.0],["2023-05-12",18.51,18.52,18.04,18.21,4693400.0],["2023-05-15",18.69,19.74,18.47,19.58,4859000.0],["2023-05-16",18.81,19.22,18.57,19.01,3606500.0],["2023-05-17",18.18,18.7,18.08,18.57,3741500.0],["2023-05-18",18.57,18.6,18.001,18.25,2849900.0],["2023-05-19",18.14,18.495,18.05,18.2,2301600.0],["2023-05-22",18.79,19.36,18.69,18.8,3556400.0],["2023-05-23",18.35,18.491,17.905,18.0,5180600.0],["2023-05-24",17.59,17.811,17.22,17.29,4568500.0],["2023-05-25",17.04,17.091,16.33,16.55,5006000.0],["2023-05-26",16.97,17.16,16.62,16.89,4430000.0],["2023-05-30",16.9,17.25,16.29,16.57,5829300.0],["2023-05-31",16.26,16.28,15.35,15.66,10570200.0],["2023-06-01",15.1,15.91,14.45,15.87,14626900.0],["2023-06-02",15.94,16.605,15.181,15.32,13034800.0],["2023-06-05",15.235,15.385,14.83,14.97,7008800.0],["2023-06-06",15.13,16.155,14.97,15.81,15385900.0],["2023-06-07",15.81,16.44,15.56,15.67,7092000.0],["2023-06-08",15.81,16.15,15.81,15.91,4143900.0],["2023-06-09",16.54,16.64,15.95,16.11,6577500.0],["2023-06-12",16.37,16.67,16.2,16.29,4821800.0],["2023-06-13",16.99,17.48,16.84,16.87,8580000.0],["2023-06-14",16.955,17.77,16.93,17.6,5234100.0],["2023-06-15",18.3,18.76,18.18,18.3,6382400.0],["2023-06-16",18.51,18.52,17.36,17.47,7932900.0],["2023-06-20",16.7,16.7,15.8,15.97,8201900.0],["2023-06-21",15.67,16.05,15.505,15.56,4438200.0],["2023-06-22",15.51,15.73,15.22,15.37,3231000.0],["2023-06-23",15.22,15.259,14.8,14.94,4721700.0],["2023-06-26",15.13,15.4,14.95,14.99,3563700.0],["2023-06-27",15.57,15.72,15.35,15.55,4283600.0],["2023-06-28",15.32,15.37,14.968,15.31,5062900.0],["2023-06-29",14.83,15.01,14.63,14.93,3630000.0],["2023-06-30",15.01,15.25,14.89,15.1,2799400.0],["2023-07-03",15.72,15.98,15.52,15.73,3696400.0],["2023-07-05",15.35,15.4,14.994,15.26,3713600.0],["2023-07-06",14.8,14.98,14.42,14.55,4861200.0],["2023-07-07",14.82,15.0,14.631,14.9,4688300.0],["2023-07-10",14.77,15.08,14.58,14.89,3686800.0],["2023-07-11",14.99,15.62,14.97,15.5,4498900.0],["2023-07-12",16.396,16.975,16.192,16.7,7696600.0],["2023-07-13",17.15,17.69,17.14,17.54,6892900.0],["2023-07-14",16.96,16.96,16.45,16.74,4897800.0],["2023-07-17",16.2,16.68,15.97,16.64,4414800.0],["2023-07-18",16.24,16.24,15.17,15.56,11237500.0],["2023-07-19",16.12,16.49,15.74,15.75,5914200.0],["2023-07-20",15.59,15.667,15.27,15.37,3415700.0],["2023-07-21",15.6,15.75,15.26,15.46,3583100.0],["2023-07-24",15.72,17.74,15.66,17.1,15271900.0],["2023-07-25",17.71,17.84,16.875,16.95,7421300.0],["2023-07-26",16.92,17.8,16.82,17.38,6289000.0],["2023-07-27",16.84,17.0,16.02,16.2,11068400.0],["2023-07-28",17.38,19.1,17.38,18.67,18092600.0],["2023-07-31",18.28,19.15,17.96,19.07,8330100.0],["2023-08-01",18.34,18.535,17.72,17.81,8955400.0],["2023-08-02",17.2,17.37,16.61,16.9,8011400.0],["2023-08-03",17.64,18.895,17.475,18.42,12623800.0],["2023-08-04",18.66,18.74,18.09,18.16,4390000.0],["2023-08-07",18.1,18.11,17.228,17.72,5776600.0],["2023-08-08",17.08,17.3,16.7,17.28,6615600.0],["2023-08-09",17.52,17.53,16.705,17.12,4574600.0],["2023-08-10",17.63,18.115,16.91,16.95,7468500.0],["2023-08-11",16.35,16.411,15.794,16.03,7640900.0],["2023-08-14",16.29,16.43,15.935,16.39,5284700.0],["2023-08-15",16.05,16.08,15.61,15.64,5133400.0],["2023-08-16",15.24,15.53,15.07,15.24,5743900.0],["2023-08-17",15.92,16.21,15.3,15.35,11882600.0],["2023-08-18",14.53,14.85,14.31,14.37,10025800.0],["2023-08-21",14.32,14.815,14.26,14.74,6854100.0],["2023-08-22",15.205,15.27,14.46,14.6,6203300.0],["2023-08-23",14.67,15.0,14.66,14.85,4301200.0],["2023-08-24",15.05,15.249,14.755,14.93,4325100.0],["2023-08-25",14.69,14.76,14.1,14.56,6848200.0],["2023-08-28",14.62,15.0,14.55,14.78,3989100.0],["2023-08-29",15.41,16.32,15.25,15.82,9809200.0],["2023-08-30",15.35,15.71,15.24,15.53,4189900.0],["2023-08-31",15.06,15.3,14.87,15.13,4396600.0],["2023-09-01",15.51,16.15,15.48,15.58,6271000.0],["2023-09-05",15.09,15.31,14.89,15.21,5123600.0],["2023-09-06",15.25,15.445,15.14,15.34,2646700.0],["2023-09-07",14.35,14.42,14.08,14.3,9903100.0],["2023-09-08",14.16,14.27,13.36,13.56,9307700.0],["2023-09-11",14.05,14.22,13.85,14.05,5340800.0],["2023-09-12",13.98,14.32,13.95,14.11,3251700.0],["2023-09-13",13.86,14.035,13.78,13.81,2615300.0],["2023-09-14",14.01,14.095,13.79,13.93,3449300.0],["2023-09-15",13.9,14.01,13.64,13.8,2865100.0],["2023-09-18",13.55,13.795,13.41,13.67,2847200.0],["2023-09-19",13.55,13.74,13.49,13.6,1942500.0],["2023-09-20",13.56,13.73,13.375,13.4,2220000.0],["2023-09-21",12.89,13.04,12.84,12.93,3725400.0],["2023-09-22",13.8,13.84,13.52,13.65,4724700.0],["2023-09-25",13.17,13.43,13.1,13.43,2915700.0],["2023-09-26",13.29,13.515,13.27,13.38,2289400.0],["2023-09-27",13.49,13.57,13.35,13.55,2634500.0],["2023-09-28",13.27,13.56,13.15,13.52,2947500.0],["2023-09-29",13.9,14.02,13.63,13.77,3592200.0],["2023-10-02",13.74,13.82,13.52,13.63,1864300.0],["2023-10-03",13.3,13.62,13.26,13.5,4599200.0],["2023-10-04",13.38,13.44,13.12,13.31,3275900.0],["2023-10-05",13.11,13.18,12.97,13.14,2401000.0],["2023-10-06",13.35,13.775,13.33,13.57,5540200.0],["2023-10-09",13.35,13.37,13.02,13.28,3871000.0],["2023-10-10",13.71,14.78,13.66,14.33,13675400.0],["2023-10-11",14.61,15.3,14.56,14.65,10697600.0],["2023-10-12",14.7,14.715,13.76,13.97,7028500.0],["2023-10-13",13.67,13.89,13.52,13.66,3294600.0],["2023-10-16",13.41,13.68,13.13,13.62,3447200.0],["2023-10-17",13.25,13.65,13.22,13.44,2558200.0],["2023-10-18",13.25,13.39,12.55,12.87,7283600.0],["2023-10-19",12.66,12.92,12.63,12.71,4078100.0],["2023-10-20",12.48,12.6,12.36,12.51,4221000.0],["2023-10-23",12.38,12.905,12.14,12.64,3458900.0],["2023-10-24",12.8,14.04,12.79,13.57,9345700.0],["2023-10-25",13.22,13.31,12.84,13.04,5636400.0],["2023-10-26",13.1,13.44,13.0,13.25,3998200.0],["2023-10-27",13.66,13.79,13.28,13.3,4304700.0],["2023-10-30",13.86,14.065,13.68,13.88,5300900.0],["2023-10-31",13.48,13.66,13.07,13.43,6535100.0],["2023-11-01",13.16,13.29,12.9,13.2,3317300.0],["2023-11-02",13.63,14.01,13.6,13.86,5054600.0],["2023-11-03",14.49,14.85,14.45,14.69,6122200.0],["2023-11-06",15.1,15.13,14.41,14.54,7575300.0],["2023-11-07",14.74,14.77,14.15,14.4,7034700.0],["2023-11-08",14.42,14.865,14.4,14.55,5175700.0],["2023-11-09",14.64,14.815,14.13,14.2,5316700.0],["2023-11-10",14.1,14.21,13.795,14.16,3909600.0],["2023-11-13",14.45,14.57,14.06,14.35,3415900.0],["2023-11-14",14.77,14.88,14.4,14.79,6191500.0],["2023-11-15",15.13,15.65,14.86,15.2,6752400.0],["2023-11-16",14.334,14.499,13.88,14.04,8522500.0],["2023-11-17",13.98,14.265,13.72,13.99,4810000.0],["2023-11-20",14.2,14.915,14.17,14.57,5625700.0],["2023-11-21",14.35,14.45,14.0,14.16,4751600.0],["2023-11-22",14.2,14.29,13.91,14.01,2367500.0],["2023-11-24",13.93,14.175,13.89,14.14,1745200.0],["2023-11-27",13.98,13.98,13.67,13.69,3584300.0],["2023-11-28",13.43,13.58,13.22,13.34,7962600.0],["2023-11-29",12.9,12.93,11.61,11.86,24348500.0],["2023-11-30",11.56,11.58,11.215,11.33,11341400.0],["2023-12-01",11.15,11.57,10.92,11.51,8601400.0],["2023-12-04",11.23,11.565,11.13,11.53,5411800.0],["2023-12-05",11.25,11.48,11.215,11.41,3286600.0],["2023-12-06",11.8,11.95,11.67,11.74,6124100.0],["2023-12-07",11.86,12.1,11.81,12.0,3696900.0],["2023-12-08",12.0,12.04,11.791,11.93,3220800.0],["2023-12-11",11.84,12.27,11.77,12.22,3199900.0],["2023-12-12",12.25,12.31,12.065,12.28,3354800.0],["2023-12-13",12.14,12.25,11.785,12.21,7066200.0],["2023-12-14",12.08,12.21,11.83,12.01,8306300.0],["2023-12-15",12.27,12.3,11.905,11.96,5745200.0],["2023-12-18",11.69,11.71,11.32,11.41,5561200.0],["2023-12-19",11.43,11.85,11.43,11.79,3795800.0],["2023-12-20",11.42,11.605,10.99,11.0,6687400.0],["2023-12-21",11.41,11.58,11.26,11.57,4236200.0],["2023-12-22",10.42,11.28,10.41,11.0,9863200.0],["2023-12-26",11.25,11.37,11.09,11.22,3155200.0],["2023-12-27",11.15,11.21,10.97,11.12,4669300.0],["2023-12-28",11.57,12.25,11.5,11.84,11959300.0],["2023-12-29",12.06,12.32,11.91,12.17,6464900.0],["2024-01-02",11.94,11.96,11.55,11.61,5679500.0],["2024-01-03",11.61,12.09,11.495,12.07,6399500.0],["2024-01-04",11.91,12.0,11.685,11.69,4737100.0],["2024-01-05",11.58,11.58,11.08,11.12,7354900.0],["2024-01-08",10.78,11.17,10.76,11.12,4345900.0],["2024-01-09",10.85,10.96,10.805,10.85,3711400.0],["2024-01-10",10.93,11.02,10.72,10.78,3554900.0],["2024-01-11",11.04,11.13,10.65,10.9,5548300.0],["2024-01-12",10.84,10.975,10.64,10.65,3298300.0],["2024-01-16",10.33,10.395,9.94,10.04,7232800.0],["2024-01-17",9.5,9.89,9.495,9.81,7008200.0],["2024-01-18",9.97,10.06,9.635,9.7,5085000.0],["2024-01-19",9.48,9.505,9.13,9.41,9102500.0],["2024-01-22",8.9,9.375,8.8,9.21,8079300.0],["2024-01-23",9.91,10.65,9.78,10.05,22059400.0],["2024-01-24",10.649,10.72,9.87,10.01,12202000.0],["2024-01-25",9.94,9.99,9.6,9.64,6987100.0],["2024-01-26",9.39,9.68,9.38,9.55,3255800.0],["2024-01-29",9.51,9.54,9.12,9.42,6145100.0],["2024-01-30",9.03,9.18,8.96,8.98,6243000.0],["2024-01-31",8.82,9.36,8.815,9.07,8689700.0],["2024-02-01",9.33,9.55,9.25,9.35,7782200.0],["2024-02-02",9.1,9.118,8.86,8.94,5642600.0],["2024-02-05",9.03,9.16,8.87,9.09,5665000.0],["2024-02-06",9.7,10.26,9.501,10.2,13704100.0],["2024-02-07",9.49,9.815,9.374,9.74,8956600.0],["2024-02-08",9.72,9.91,9.55,9.73,5580700.0],["2024-02-09",9.78,9.925,9.53,9.88,4385800.0],["2024-02-12",9.95,10.5,9.93,10.2,4604500.0],["2024-02-13",9.89,10.075,9.6,9.63,4902000.0],["2024-02-14",9.88,10.1,9.85,10.03,4117100.0],["2024-02-15",10.05,10.15,9.945,10.14,3049500.0],["2024-02-16",10.43,10.72,10.32,10.36,6294600.0],["2024-02-20",10.16,10.23,9.961,10.2,4619800.0],["2024-02-21",10.45,10.63,10.26,10.31,4374000.0],["2024-02-22",10.35,10.44,10.06,10.28,4495300.0],["2024-02-23",10.28,10.37,9.87,10.02,5449500.0],["2024-02-26",10.1,10.23,10.015,10.13,3743500.0],["2024-02-27",10.4,10.47,10.25,10.31,4239800.0],["2024-02-28",9.89,9.98,9.65,9.67,4456300.0],["2024-02-29",9.77,9.96,9.63,9.68,5043900.0],["2024-03-01",9.97,10.22,9.96,10.05,5083800.0],["2024-03-04",10.3,10.82,10.1,10.37,9995400.0],["2024-03-05",10.24,10.591,9.99,10.16,6173800.0],["2024-03-06",10.8,11.19,10.79,10.81,13290200.0],["2024-03-07",9.89,10.78,9.86,10.6,16194400.0],["2024-03-08",10.64,11.23,10.62,11.13,9404500.0],["2024-03-11",11.96,12.86,11.93,12.61,15055400.0],["2024-03-12",12.97,13.19,12.51,12.69,11117300.0],["2024-03-13",12.84,13.2,12.45,12.51,8397300.0],["2024-03-14",12.5,12.5,11.335,11.66,13736800.0],["2024-03-15",11.79,12.03,11.67,11.78,5111500.0],["2024-03-18",11.99,12.12,11.485,11.84,6224100.0],["2024-03-19",11.7,11.85,11.535,11.83,2605800.0],["2024-03-20",12.18,12.31,11.98,12.28,4586300.0],["2024-03-21",11.21,11.48,11.1,11.2,27440600.0],["2024-03-22",10.99,11.14,10.855,10.93,8089700.0],["2024-03-25",10.88,10.895,10.685,10.74,7459900.0],["2024-03-26",10.74,10.755,10.42,10.47,6511700.0],["2024-03-27",10.42,11.04,10.37,11.03,9653400.0],["2024-03-28",11.28,11.43,11.16,11.2,7606100.0],["2024-04-01",11.48,11.715,11.15,11.16,6457800.0],["2024-04-02",11.42,11.82,11.34,11.53,8081800.0],["2024-04-03",11.29,11.39,11.18,11.33,3159600.0],["2024-04-04",11.41,11.45,11.01,11.06,3792200.0],["2024-04-05",10.94,10.98,10.785,10.87,2738600.0],["2024-04-08",10.94,11.27,10.93,11.08,3359000.0],["2024-04-09",11.42,11.95,11.4,11.93,9051200.0],["2024-04-10",11.75,11.935,11.52,11.68,5266500.0],["2024-04-11",12.05,12.51,12.0,12.23,6169800.0],["2024-04-12",11.95,11.95,11.48,11.48,5480800.0],["2024-04-15",11.6,11.715,11.175,11.26,6543900.0],["2024-04-16",11.09,11.16,10.872,10.99,3930600.0],["2024-04-17",11.17,11.24,10.965,11.03,3599400.0],["2024-04-18",11.04,11.18,10.92,11.07,3972700.0],["2024-04-19",10.95,11.05,10.84,10.91,3694500.0],["2024-04-22",11.13,11.77,11.045,11.74,7179000.0],["2024-04-23",11.13,11.63,11.1,11.49,16503200.0],["2024-04-24",12.41,12.9,12.34,12.75,19395900.0],["2024-04-25",12.38,12.595,12.145,12.5,6973900.0],["2024-04-26",13.18,13.365,13.02,13.12,8496700.0],["2024-04-29",13.19,13.43,13.06,13.35,7110600.0],["2024-04-30",12.91,12.96,12.59,12.64,5590900.0],["2024-05-01",12.33,13.01,12.31,12.73,5897400.0],["2024-05-02",13.73,14.95,13.702,14.72,16163800.0],["2024-05-03",14.9,15.09,14.605,14.83,7355600.0],["2024-05-06",14.89,14.9,14.31,14.77,8564200.0],["2024-05-07",13.942,14.04,13.688,13.87,11093500.0],["2024-05-08",13.62,13.825,13.44,13.66,4849900.0],["2024-05-09",14.28,14.48,13.79,14.01,7640800.0],["2024-05-10",13.99,14.26,13.83,14.07,6016600.0],["2024-05-13",14.72,16.08,14.7,15.81,15035100.0],["2024-05-14",15.59,15.85,15.404,15.64,7559200.0],["2024-05-15",15.96,16.03,15.55,15.84,5412100.0],["2024-05-16",15.77,16.33,15.5,16.28,9333300.0],["2024-05-17",16.59,17.04,16.38,16.69,7717200.0],["2024-05-20",16.24,16.465,16.01,16.1,9318500.0],["2024-05-21",15.41,15.74,15.245,15.53,5833800.0],["2024-05-22",15.74,16.225,15.665,15.68,6998700.0],["2024-05-23",15.165,15.66,13.51,13.74,14378300.0],["2024-05-24",13.81,14.39,13.77,13.94,7334500.0],["2024-05-28",13.99,14.12,13.75,13.93,4843700.0],["2024-05-29",13.72,13.74,13.48,13.65,4638200.0],["2024-05-30",13.76,14.54,13.71,14.42,6912600.0],["2024-05-31",14.28,14.71,14.215,14.52,4763900.0],["2024-06-03",15.02,15.22,14.46,14.7,5304300.0],["2024-06-04",14.82,15.09,14.72,14.91,4712700.0],["2024-06-05",15.16,15.33,14.89,15.29,4094600.0],["2024-06-06",15.06,15.155,14.725,14.81,4581600.0],["2024-06-07",14.34,14.43,13.78,13.97,6052100.0],["2024-06-10",14.04,14.28,13.84,14.2,5105900.0],["2024-06-11",14.17,14.195,13.78,13.95,5292300.0],["2024-06-12",14.42,14.61,14.208,14.39,4425900.0],["2024-06-13",15.29,16.34,15.21,15.5,9903700.0],["2024-06-14",14.68,15.385,14.55,14.73,8906700.0],["2024-06-17",14.94,15.85,14.94,15.71,8322100.0],["2024-06-18",15.49,16.475,15.49,16.18,7389500.0],["2024-06-20",17.302,17.88,16.75,17.05,15085100.0],["2024-06-21",17.31,18.15,17.12,18.14,8846100.0],["2024-06-24",17.72,18.19,17.691,17.79,5856400.0],["2024-06-25",16.94,17.39,16.91,17.26,5633600.0],["2024-06-26",17.09,17.16,16.41,16.45,10342300.0],["2024-06-27",16.21,16.26,15.87,15.98,9107700.0],["2024-06-28",16.08,16.08,15.41,15.44,6721200.0],["2024-07-01",15.62,15.89,15.27,15.29,5280900.0],["2024-07-02",15.47,15.52,15.26,15.4,4563000.0],["2024-07-03",15.678,16.15,15.611,16.11,5038300.0],["2024-07-05",15.82,16.06,15.255,16.05,4812300.0],["2024-07-08",15.96,16.52,15.79,16.44,10638100.0],["2024-07-09",16.62,17.18,16.49,17.17,5207900.0],["2024-07-10",16.83,17.03,16.68,16.96,4334300.0],["2024-07-11",17.48,17.77,17.14,17.62,5857500.0],["2024-07-12",17.6,17.8,16.58,16.71,8119200.0],["2024-07-15",16.01,16.21,15.73,15.86,6284500.0],["2024-07-16",16.22,16.26,15.92,16.1,4374400.0],["2024-07-17",16.03,16.075,15.36,15.53,3615600.0],["2024-07-18",15.82,16.03,15.5,15.59,4272300.0],["2024-07-19",15.51,15.51,14.95,15.04,5054300.0],["2024-07-22",15.39,15.61,15.23,15.35,3432200.0],["2024-07-23",15.0,15.0,14.62,14.85,3068800.0],["2024-07-24",14.75,15.11,14.45,14.47,4598300.0],["2024-07-25",14.72,14.879,14.52,14.61,4629000.0],["2024-07-26",14.73,15.3,14.72,14.94,4102500.0],["2024-07-29",14.995,15.27,14.95,15.13,3029500.0],["2024-07-30",15.03,15.08,14.81,14.92,2390100.0],["2024-07-31",15.65,15.845,15.09,15.15,3880200.0],["2024-08-01",15.48,15.53,15.03,15.23,3641200.0],["2024-08-02",15.09,15.565,14.93,15.5,3828400.0],["2024-08-05",15.14,16.17,15.07,15.99,7537700.0],["2024-08-06",15.69,15.865,15.23,15.67,4894400.0],["2024-08-07",15.73,15.76,14.95,14.97,5777300.0],["2024-08-08",14.75,14.87,14.29,14.59,7498500.0],["2024-08-09",14.54,14.54,13.68,13.86,7205300.0],["2024-08-12",13.48,13.56,13.28,13.49,5400000.0],["2024-08-13",13.72,14.19,13.69,13.99,6198500.0],["2024-08-14",13.78,13.86,13.09,13.11,6160300.0],["2024-08-15",13.36,13.58,13.25,13.39,5977100.0],["2024-08-16",13.57,13.91,13.51,13.84,3685700.0],["2024-08-19",14.0,14.45,14.0,14.31,4858100.0],["2024-08-20",13.89,14.13,13.84,13.95,5395900.0],["2024-08-21",13.75,14.09,13.65,14.02,4502300.0],["2024-08-22",14.79,15.19,12.72,12.96,18371900.0],["2024-08-23",13.66,15.045,13.66,14.94,14321300.0],["2024-08-26",14.41,14.42,13.85,14.26,7832200.0],["2024-08-27",14.43,14.59,14.25,14.47,4059600.0],["2024-08-28",14.35,14.35,13.595,13.66,3653200.0],["2024-08-29",14.35,14.46,14.11,14.23,3041600.0],["2024-08-30",14.68,14.83,14.195,14.38,3167700.0],["2024-09-03",14.38,14.95,14.08,14.61,5931200.0],["2024-09-04",14.96,15.36,14.85,15.03,5749300.0],["2024-09-05",15.4,15.7,15.3,15.37,4115000.0],["2024-09-06",15.16,15.28,14.92,15.12,2397600.0],["2024-09-09",14.95,15.125,14.721,15.11,3236500.0],["2024-09-10",15.1,15.15,14.89,15.06,2005500.0],["2024-09-11",15.35,15.805,15.345,15.63,4290700.0],["2024-09-12",15.58,15.62,15.1,15.41,2676000.0],["2024-09-13",15.4,15.4,14.65,14.83,4021700.0],["2024-09-16",14.62,14.75,14.36,14.67,3349000.0],["2024-09-17",14.905,15.335,14.86,15.14,5354200.0],["2024-09-18",15.19,15.2,14.715,14.83,2088500.0],["2024-09-19",15.51,15.8,15.46,15.78,5140000.0],["2024-09-20",16.09,16.14,15.73,15.9,2331800.0],["2024-09-23",15.87,16.36,15.68,15.92,4404300.0],["2024-09-24",17.39,18.64,17.39,18.63,17413000.0],["2024-09-25",17.7,18.34,17.35,18.27,9685500.0],["2024-09-26",21.0,21.62,20.184,21.09,20381300.0],["2024-09-27",21.565,23.03,20.96,22.92,18906200.0],["2024-09-30",24.97,25.16,23.01,23.38,17879200.0],["2024-10-01",23.76,26.897,23.61,26.73,20916700.0],["2024-10-02",29.75,31.77,28.43,29.66,34264900.0],["2024-10-03",27.29,28.0,26.27,27.05,19813400.0],["2024-10-04",27.26,27.58,25.83,27.57,13847200.0],["2024-10-07",27.72,27.79,24.81,26.46,19408200.0],["2024-10-08",23.45,23.46,22.345,23.04,16255600.0],["2024-10-09",22.03,23.57,21.77,22.98,11182800.0],["2024-10-10",22.73,22.98,21.521,22.41,9301500.0],["2024-10-11",21.88,23.13,21.67,22.64,7292100.0],["2024-10-14",22.21,22.68,21.71,21.82,7126700.0],["2024-10-15",20.52,21.12,20.235,20.31,9904100.0],["2024-10-16",20.54,20.845,20.05,20.59,6756400.0],["2024-10-17",19.44,19.62,19.02,19.46,7380300.0],["2024-10-18",21.17,21.35,20.12,20.15,8410600.0],["2024-10-21",19.86,20.325,19.8,20.22,3932500.0],["2024-10-22",20.22,21.205,20.22,20.49,7083800.0],["2024-10-23",21.14,21.35,20.205,20.39,7384200.0],["2024-10-24",20.14,20.28,19.72,19.96,3625400.0],["2024-10-25",20.15,21.275,20.13,20.65,6702700.0],["2024-10-28",21.47,22.44,21.39,22.23,6714800.0],["2024-10-29",22.58,22.64,21.68,21.93,4920500.0],["2024-10-30",21.67,22.369,21.32,22.22,3986100.0],["2024-10-31",22.11,22.41,21.59,22.12,2601700.0],["2024-11-01",22.09,22.36,21.77,21.9,2741000.0],["2024-11-04",22.22,22.635,21.94,22.0,2652600.0],["2024-11-05",23.085,23.85,23.05,23.22,6600000.0],["2024-11-06",21.632,22.42,21.4,22.16,4846800.0],["2024-11-07",23.49,24.39,23.26,24.13,7460200.0],["2024-11-08",23.0,23.28,22.42,22.59,5694400.0],["2024-11-11",23.0,23.15,22.42,22.75,3291200.0],["2024-11-12",21.59,21.675,20.895,21.08,6139100.0],["2024-11-13",21.3,21.58,21.005,21.27,4667900.0],["2024-11-14",19.67,19.67,18.244,18.59,16991700.0],["2024-11-15",18.84,18.95,18.06,18.3,7703200.0],["2024-11-18",18.74,19.185,18.63,19.09,4045200.0],["2024-11-19",18.79,18.84,18.432,18.52,3472400.0],["2024-11-20",19.09,19.37,18.92,19.19,4780400.0],["2024-11-21",18.8,19.33,18.63,18.83,3611500.0],["2024-11-22",18.275,18.415,18.01,18.23,4367300.0],["2024-11-25",18.35,18.608,18.15,18.39,3421500.0],["2024-11-26",18.33,18.42,17.92,18.07,4124500.0],["2024-11-27",18.94,19.19,18.82,18.87,3636300.0],["2024-11-29",19.38,19.5,18.91,19.17,2245000.0],["2024-12-02",19.86,20.06,19.655,19.92,4403200.0],["2024-12-03",19.61,19.61,18.69,19.23,11850500.0],["2024-12-04",19.02,19.22,18.825,19.17,3971300.0],["2024-12-05",19.255,19.64,19.16,19.26,5950900.0],["2024-12-06",19.26,19.42,19.0,19.08,4377900.0],["2024-12-09",21.3,23.68,21.3,23.21,25005900.0],["2024-12-10",21.072,21.43,20.51,20.61,9233800.0],["2024-12-11",20.02,20.24,19.79,20.23,4767600.0],["2024-12-12",20.33,20.56,20.08,20.25,5404900.0],["2024-12-13",19.68,19.89,19.355,19.81,6878700.0],["2024-12-16",19.4,19.53,19.18,19.21,4384500.0],["2024-12-17",19.74,20.355,19.52,20.09,6050200.0],["2024-12-18",19.7,20.015,19.32,19.37,4007500.0],["2024-12-19",19.49,20.1,19.42,19.73,4823200.0],["2024-12-20",19.38,19.835,19.11,19.59,4402500.0],["2024-12-23",19.11,19.33,18.84,19.3,3706100.0],["2024-12-24",19.35,19.36,19.15,19.19,1499200.0],["2024-12-26",19.21,19.555,19.13,19.36,2185300.0],["2024-12-27",19.01,19.07,18.65,18.84,3727900.0],["2024-12-30",18.71,18.71,18.315,18.4,2421700.0],["2024-12-31",18.33,18.43,17.94,18.11,2786200.0],["2025-01-02",17.64,17.72,16.845,17.13,7334200.0],["2025-01-03",17.31,17.345,16.69,17.12,7512400.0],["2025-01-06",17.37,17.65,16.805,16.99,6688400.0],["2025-01-07",17.12,17.65,17.06,17.42,5188200.0],["2025-01-08",17.13,17.13,16.78,16.78,3502300.0],["2025-01-10",16.19,16.19,15.86,15.97,6485000.0],["2025-01-13",15.95,16.15,15.852,16.1,3038800.0],["2025-01-14",16.91,17.02,16.57,16.65,3481400.0],["2025-01-15",16.83,17.12,16.695,16.83,2589400.0],["2025-01-16",17.31,17.41,16.815,16.98,4768300.0],["2025-01-17",17.23,18.1,17.14,17.47,6051700.0],["2025-01-21",17.6,17.62,16.9,17.05,4169200.0],["2025-01-22",16.63,16.645,16.25,16.31,4881800.0],["2025-01-23",16.31,16.435,16.05,16.43,4673100.0],["2025-01-24",16.81,16.9,16.35,16.89,7302500.0],["2025-01-27",17.23,17.29,16.755,16.98,4534900.0],["2025-01-28",17.13,17.35,16.67,17.34,3458500.0],["2025-01-29",17.55,17.77,16.72,16.78,4411200.0],["2025-01-30",16.8,17.865,16.8,17.59,4493000.0],["2025-01-31",17.54,17.61,16.58,16.72,4880000.0],["2025-02-03",16.155,17.2,16.15,16.72,4202500.0],["2025-02-04",17.71,18.12,17.575,17.66,5959300.0],["2025-02-05",18.09,18.11,17.36,17.51,4655900.0],["2025-02-06",18.24,18.51,17.991,18.06,5031100.0],["2025-02-07",18.86,19.219,18.413,18.51,7793400.0],["2025-02-10",18.84,18.865,18.02,18.34,6625700.0],["2025-02-11",17.71,17.78,17.4,17.61,4176700.0],["2025-02-12",17.83,18.805,17.8,18.73,11171600.0],["2025-02-13",18.87,19.96,18.6,19.82,10269600.0],["2025-02-14",22.0,22.746,21.48,21.99,18343200.0],["2025-02-18",21.465,21.465,19.909,20.81,12042900.0],["2025-02-19",20.73,20.76,20.03,20.33,13083100.0],["2025-02-20",23.25,24.29,21.35,22.11,26658100.0],["2025-02-21",23.449,24.77,22.77,22.82,22979200.0],["2025-02-24",21.955,21.96,20.141,20.53,12879600.0],["2025-02-25",21.13,21.69,20.83,21.3,8575200.0],["2025-02-26",22.17,22.34,20.92,21.18,9259700.0],["2025-02-27",20.59,21.16,20.25,20.7,6149300.0],["2025-02-28",19.86,20.489,19.8,20.34,4814500.0],["2025-03-03",20.35,20.64,19.631,19.8,4359000.0],["2025-03-04",20.38,21.19,20.21,20.94,6886100.0],["2025-03-05",21.56,22.19,21.21,22.11,9678900.0],["2025-03-06",22.92,22.92,21.98,22.28,6358000.0],["2025-03-07",23.045,24.285,22.862,24.1,10971900.0],["2025-03-10",22.67,23.015,21.49,21.81,8647400.0],["2025-03-11",23.005,23.53,22.345,22.77,6378800.0],["2025-03-12",21.59,22.0,20.99,21.29,7305600.0],["2025-03-13",20.635,21.17,20.425,20.99,5048300.0],["2025-03-14",21.56,21.685,21.21,21.44,4701700.0],["2025-03-17",21.27,22.69,21.11,22.28,6261400.0],["2025-03-18",22.28,22.285,21.31,21.6,4293600.0],["2025-03-19",21.72,21.8,21.151,21.23,3487600.0],["2025-03-20",20.22,20.53,20.03,20.15,5237100.0],["2025-03-21",19.87,20.09,19.76,19.87,4641000.0],["2025-03-24",20.11,20.17,19.52,19.87,4245800.0],["2025-03-25",19.34,19.677,19.16,19.31,3605200.0],["2025-03-26",19.25,19.66,19.002,19.44,3508700.0],["2025-03-27",19.93,20.57,19.83,20.16,5342200.0],["2025-03-28",19.6,19.61,19.085,19.22,3934200.0],["2025-03-31",18.95,19.24,18.79,19.11,3232100.0],["2025-04-01",19.18,19.24,18.535,18.99,3542800.0],["2025-04-02",19.28,19.435,19.095,19.33,3242600.0],["2025-04-03",18.63,19.32,18.63,19.13,3128500.0],["2025-04-04",17.335,17.69,15.823,16.55,14419200.0],["2025-04-07",15.215,17.185,15.103,15.62,11292200.0],["2025-04-08",16.09,16.19,14.47,14.88,8454300.0],["2025-04-09",15.58,16.47,15.11,15.88,9246900.0],["2025-04-10",16.14,16.56,15.6,15.92,6277500.0],["2025-04-11",16.69,17.08,16.17,16.68,8786400.0],["2025-04-14",17.13,17.5,16.995,17.01,5316500.0],["2025-04-15",16.77,16.96,16.631,16.78,2426800.0],["2025-04-16",16.28,16.34,15.87,16.19,4329100.0],["2025-04-17",16.56,16.74,16.16,16.21,2878200.0],["2025-04-21",15.99,16.2,15.84,16.19,2162300.0],["2025-04-22",16.64,17.12,16.55,16.7,2873600.0],["2025-04-23",17.2,17.69,17.18,17.24,3077600.0],["2025-04-24",17.03,17.78,17.03,17.67,3168500.0],["2025-04-25",17.2,17.465,17.157,17.41,1901600.0],["2025-04-28",17.095,17.4,17.02,17.27,1944800.0],["2025-04-29",17.31,17.69,17.31,17.55,1459400.0],["2025-04-30",17.435,17.591,17.25,17.5,1867600.0],["2025-05-01",17.65,17.75,17.435,17.56,1275400.0],["2025-05-02",18.175,18.295,18.0,18.13,2512200.0],["2025-05-05",17.87,18.43,17.87,18.28,1717500.0],["2025-05-06",18.385,18.705,18.255,18.28,3099500.0],["2025-05-07",17.82,17.91,17.51,17.58,2653000.0],["2025-05-08",17.87,17.97,17.522,17.89,2198800.0],["2025-05-09",17.82,18.09,17.455,17.53,1513100.0],["2025-05-12",18.8,19.04,18.48,18.86,4231800.0],["2025-05-13",18.4,18.535,18.11,18.4,2915600.0],["2025-05-14",18.6,18.61,18.06,18.22,2437700.0],["2025-05-15",17.68,17.975,17.595,17.74,3964000.0],["2025-05-16",18.5,19.21,18.49,18.93,5855400.0],["2025-05-19",18.19,18.27,17.88,17.99,6143700.0],["2025-05-20",18.7,19.24,18.11,18.15,11457300.0],["2025-05-21",18.125,18.72,17.91,18.22,9981400.0],["2025-05-22",17.809,18.41,17.66,18.35,5367500.0],["2025-05-23",18.47,19.03,18.36,18.935,5186900.0],["2025-05-27",18.9,19.65,18.83,19.43,5669200.0],["2025-05-28",19.22,19.28,19.06,19.12,2700500.0],["2025-05-29",19.37,19.51,18.99,19.07,3442100.0],["2025-05-30",18.49,18.53,17.94,18.3,5550000.0],["2025-06-02",18.16,18.49,18.06,18.46,1913700.0],["2025-06-03",18.33,18.36,17.81,18.0,4389500.0],["2025-06-04",18.15,18.485,18.12,18.27,2800900.0],["2025-06-05",18.6,18.725,18.325,18.48,2924300.0],["2025-06-06",18.52,18.755,18.255,18.75,3424700.0],["2025-06-09",19.05,19.568,18.946,19.45,4347900.0],["2025-06-10",19.385,19.47,19.24,19.45,2210300.0],["2025-06-11",21.0,21.28,20.759,21.06,10223900.0],["2025-06-12",20.89,21.055,20.665,20.74,3584300.0],["2025-06-13",20.11,20.32,19.65,20.02,3393100.0],["2025-06-16",20.88,21.34,20.88,21.15,4627900.0],["2025-06-17",20.93,21.11,20.58,20.6,2100900.0],["2025-06-18",20.32,20.38,20.045,20.25,2760700.0],["2025-06-20",20.2,20.2,19.722,19.74,3392700.0],["2025-06-23",19.72,20.0,19.66,19.91,1985500.0],["2025-06-24",20.42,20.8,20.24,20.7,2239500.0],["2025-06-25",20.76,21.335,20.51,20.78,4452200.0],["2025-06-26",21.0,21.0,20.57,20.82,1877900.0],["2025-06-27",21.03,21.475,21.03,21.42,2417000.0],["2025-06-30",21.33,21.47,20.86,21.45,3181800.0],["2025-07-01",21.42,21.475,21.05,21.34,2078900.0],["2025-07-02",20.96,20.98,20.565,20.84,1883100.0],["2025-07-03",20.69,20.98,20.69,20.88,1021300.0],["2025-07-07",22.14,22.58,22.0,22.48,5502400.0],["2025-07-08",22.715,22.885,22.51,22.57,2499900.0],["2025-07-09",22.21,22.27,21.575,21.77,2636700.0],["2025-07-10",21.83,21.84,21.49,21.84,1576700.0],["2025-07-11",21.7,21.977,21.3,21.455,3014500.0],["2025-07-14",21.85,22.565,21.8,22.32,4257600.0],["2025-07-15",23.49,24.16,23.13,23.96,5583700.0],["2025-07-16",24.015,24.315,23.79,24.26,2796300.0],["2025-07-17",24.64,24.78,24.38,24.59,2620900.0],["2025-07-18",25.4,25.74,25.135,25.2,3495400.0],["2025-07-21",25.142,25.17,24.9,24.95,2030600.0],["2025-07-22",24.5,24.75,24.005,24.74,2463600.0],["2025-07-23",25.1,25.38,24.825,25.05,1649200.0],["2025-07-24",24.01,24.1,23.485,23.88,4487600.0],["2025-07-25",23.395,23.49,23.14,23.365,3110000.0],["2025-07-28",23.23,23.295,22.635,22.835,3342400.0],["2025-07-29",22.83,22.83,22.37,22.44,1944200.0],["2025-07-30",22.43,22.945,22.02,22.28,3898800.0],["2025-07-31",22.72,23.07,22.46,22.82,2849800.0],["2025-08-01",21.96,22.1,21.52,21.89,2670600.0],["2025-08-04",22.59,22.77,22.25,22.435,2230500.0],["2025-08-05",23.14,23.24,22.875,22.9,2601200.0],["2025-08-06",23.29,23.5,22.97,23.34,3213900.0],["2025-08-07",23.06,23.26,22.715,22.99,3675500.0],["2025-08-08",22.64,22.86,22.52,22.75,1355300.0],["2025-08-11",23.35,23.67,23.0,23.13,1976900.0],["2025-08-12",22.47,22.93,22.3,22.86,2419600.0],["2025-08-13",24.25,24.63,24.096,24.37,3680900.0],["2025-08-14",23.65,24.01,23.46,23.82,2154700.0],["2025-08-15",24.45,24.93,24.43,24.85,3312500.0],["2025-08-18",25.295,25.595,25.22,25.35,2752000.0],["2025-08-19",25.23,25.545,24.85,25.07,2683200.0],["2025-08-20",25.31,25.33,24.666,25.305,3239800.0],["2025-08-21",23.8,24.37,23.4,23.76,7337000.0],["2025-08-22",23.81,24.245,23.58,23.98,5691500.0],["2025-08-25",23.76,23.85,23.19,23.25,3643100.0],["2025-08-26",23.14,23.2,22.62,22.74,3480900.0],["2025-08-27",22.17,22.5,22.05,22.45,2525600.0],["2025-08-28",22.17,22.59,22.075,22.42,2244200.0],["2025-08-29",23.3,23.55,22.97,23.26,3017000.0],["2025-09-02",22.57,22.57,22.15,22.41,3898100.0],["2025-09-03",22.28,22.36,22.02,22.28,2507800.0],["2025-09-04",22.42,22.66,22.32,22.5,2113700.0],["2025-09-05",22.89,22.94,22.075,22.41,2196600.0],["2025-09-08",22.4,22.59,22.29,22.56,1633700.0],["2025-09-09",23.57,24.565,23.54,24.12,5956400.0],["2025-09-10",25.17,25.25,24.22,24.745,4735700.0],["2025-09-11",24.87,24.88,23.7,24.45,6727000.0],["2025-09-12",25.17,26.33,25.12,25.45,5258600.0],["2025-09-15",26.9,27.64,26.6,27.08,7726700.0],["2025-09-16",26.85,27.525,26.72,27.39,3417600.0],["2025-09-17",28.0,28.2,27.48,28.02,4008500.0],["2025-09-18",26.88,27.35,26.66,27.08,3473000.0],["2025-09-19",27.175,27.41,26.97,27.15,2497500.0],["2025-09-22",27.0,27.26,26.7,26.85,2288000.0],["2025-09-23",26.03,26.33,25.705,25.77,2786400.0],["2025-09-24",26.3,26.71,26.16,26.27,2519500.0],["2025-09-25",26.65,27.515,26.44,27.34,3282600.0],["2025-09-26",26.425,26.425,25.72,26.09,3568400.0],["2025-09-29",27.01,27.375,27.0,27.33,3308200.0],["2025-09-30",28.8,29.132,28.055,28.09,4636400.0],["2025-10-01",28.13,28.59,27.85,28.48,1854600.0],["2025-10-02",29.53,29.6,28.77,28.89,2395400.0],["2025-10-03",29.0,29.015,28.34,28.51,1877800.0],["2025-10-06",28.14,28.71,28.13,28.61,1205100.0],["2025-10-07",28.61,28.67,27.58,27.76,1464000.0],["2025-10-08",28.46,28.66,28.04,28.52,1524600.0],["2025-10-09",30.41,30.92,29.14,29.35,4557300.0],["2025-10-10",29.01,29.48,26.11,26.6,7242200.0],["2025-10-13",27.65,28.0,26.93,27.24,4853600.0],["2025-10-14",25.8,27.08,25.76,26.3,4644800.0],["2025-10-15",26.91,27.27,26.525,26.88,2007200.0],["2025-10-16",27.24,27.67,27.0,27.29,3205000.0],["2025-10-17",27.16,27.41,26.74,27.05,1745900.0],["2025-10-20",26.95,27.82,26.56,27.55,2588900.0],["2025-10-21",29.4,29.5,28.935,29.16,3753000.0],["2025-10-22",28.66,29.36,28.36,28.71,2228000.0],["2025-10-23",28.69,28.96,28.29,28.95,2306100.0],["2025-10-24",29.3,29.84,29.21,29.46,1883300.0],["2025-10-27",29.765,30.15,29.548,29.98,1755300.0],["2025-10-28",30.88,31.71,30.61,31.59,3548000.0],["2025-10-29",31.95,32.5,31.65,32.03,3007500.0],["2025-10-30",30.37,30.61,29.96,30.39,2582400.0],["2025-10-31",29.89,30.65,29.752,30.25,1966600.0],["2025-11-03",30.415,30.5,29.95,30.19,1380100.0],["2025-11-04",28.655,29.13,28.53,28.68,2873300.0],["2025-11-05",28.31,28.895,28.1,28.64,1520600.0],["2025-11-06",28.96,29.25,28.25,28.42,1560700.0],["2025-11-07",27.49,27.93,27.23,27.83,1916100.0],["2025-11-10",27.97,27.97,27.425,27.6,2726000.0],["2025-11-11",27.42,27.58,26.86,27.14,2111900.0],["2025-11-12",27.55,27.59,26.7,27.19,3558500.0],["2025-11-13",26.13,26.56,25.05,25.89,6910400.0],["2025-11-14",26.555,27.01,26.06,26.18,3614200.0],["2025-11-17",26.05,26.83,25.95,26.12,2292300.0],["2025-11-18",25.6,26.334,25.5,26.21,1907400.0],["2025-11-19",25.96,26.05,25.2,25.31,3039000.0],["2025-11-20",25.31,25.48,24.12,24.16,2616100.0],["2025-11-21",24.45,25.0,24.05,24.7,2164600.0],["2025-11-24",26.07,26.62,26.02,26.38,2457700.0],["2025-11-25",27.29,27.6,26.96,27.18,2046800.0],["2025-11-26",26.54,26.77,26.2,26.41,1231800.0],["2025-11-28",26.3,26.68,26.23,26.61,764500.0],["2025-12-01",26.46,26.75,26.31,26.54,1608800.0],["2025-12-02",26.02,26.07,25.68,25.82,1204300.0],["2025-12-03",25.265,25.61,25.08,25.21,1323600.0],["2025-12-04",25.99,26.14,25.66,25.7,990300.0],["2025-12-05",25.96,26.07,25.71,25.8,1102100.0],["2025-12-08",26.04,26.16,25.84,26.0,1122400.0],["2025-12-09",25.06,25.4,24.81,25.37,1257500.0],["2025-12-10",25.03,25.48,24.94,25.34,1188600.0],["2025-12-11",24.7,25.02,24.54,24.92,2156500.0],["2025-12-12",25.025,25.11,24.405,24.6,3112500.0],["2025-12-15",24.73,24.83,24.31,24.52,1279300.0],["2025-12-16",24.24,24.49,24.17,24.39,1262700.0],["2025-12-17",24.65,24.76,24.225,24.27,1542500.0],["2025-12-18",24.75,24.97,24.68,24.7,1248000.0],["2025-12-19",24.77,25.0,24.61,24.78,1232400.0],["2025-12-22",24.92,25.18,24.78,25.17,1156600.0],["2025-12-23",24.9,24.95,24.485,24.94,834600.0],["2025-12-24",24.69,24.855,24.6,24.77,628800.0],["2025-12-26",24.85,25.43,24.7,24.95,1663000.0],["2025-12-29",24.23,24.665,24.17,24.64,1337100.0],["2025-12-30",24.64,24.77,24.44,24.55,1641400.0],["2025-12-31",24.63,24.77,24.47,24.59,1061100.0],["2026-01-02",25.905,26.495,25.88,26.37,3430000.0],["2026-01-05",26.69,27.46,26.52,27.33,3634300.0],["2026-01-06",27.35,27.56,27.22,27.3,2243200.0],["2026-01-07",27.03,27.22,26.79,26.89,1712900.0],["2026-01-08",27.67,28.91,27.66,28.64,4068900.0],["2026-01-09",28.65,29.295,28.47,29.17,3490000.0],["2026-01-12",29.955,32.07,29.64,31.78,8028500.0],["2026-01-13",31.62,32.09,31.15,31.4,3954500.0],["2026-01-14",32.98,33.74,32.735,33.34,8509300.0],["2026-01-15",32.91,33.61,32.21,33.12,4453400.0],["2026-01-16",33.02,33.115,31.92,32.48,5336800.0],["2026-01-20",31.27,31.42,30.16,30.27,3786500.0],["2026-01-21",32.08,32.57,31.19,31.98,3897700.0],["2026-01-22",33.15,33.58,32.765,33.43,3720000.0],["2026-01-23",33.325,33.49,32.89,33.4,2388300.0],["2026-01-26",32.78,33.599,32.637,33.53,1541900.0],["2026-01-27",34.94,35.12,34.44,34.68,2858200.0],["2026-01-28",36.1,36.4,35.32,35.92,2774500.0],["2026-01-29",35.5,35.666,34.31,35.44,2199300.0],["2026-01-30",34.87,35.338,33.68,34.04,3074900.0],["2026-02-02",33.115,33.7,33.045,33.24,2173200.0],["2026-02-03",32.28,32.4,31.26,31.84,2606900.0],["2026-02-04",30.99,30.99,29.21,29.75,4439100.0],["2026-02-05",30.16,30.86,29.91,30.2,2914600.0],["2026-02-06",30.99,31.56,30.57,31.53,2098100.0],["2026-02-09",30.55,31.09,30.38,30.77,1915000.0],["2026-02-10",30.78,31.26,30.5,30.96,1152200.0],["2026-02-11",32.17,32.24,31.28,31.84,1689500.0],["2026-02-12",31.38,31.435,29.77,30.29,3180600.0],["2026-02-13",30.24,30.91,30.225,30.6,1438300.0],["2026-02-17",30.6,31.3,30.54,30.9,1254800.0],["2026-02-18",31.06,31.33,30.91,31.15,814400.0],["2026-02-19",30.9,30.98,30.6,30.96,792100.0],["2026-02-20",29.3,30.47,29.26,30.3,1460500.0],["2026-02-23",29.85,30.29,29.62,29.83,1535600.0],["2026-02-24",29.42,29.73,29.01,29.68,2196200.0],["2026-02-25",29.32,29.57,29.03,29.41,985900.0],["2026-02-26",28.0,28.495,27.78,28.47,2086900.0],["2026-02-27",28.005,28.375,27.85,27.9,1335100.0],["2026-03-02",26.92,27.42,26.8,27.23,1560700.0],["2026-03-03",26.365,26.897,26.06,26.58,3124400.0],["2026-03-04",27.015,27.755,26.955,27.5,3348200.0],["2026-03-05",26.11,26.165,24.665,25.55,8941300.0],["2026-03-06",25.05,25.08,24.545,24.67,4808100.0],["2026-03-09",24.84,26.19,24.46,26.16,4095100.0],["2026-03-10",26.31,27.275,26.175,26.58,3504600.0],["2026-03-11",26.0,26.125,25.07,25.52,3566000.0],["2026-03-12",25.26,25.48,24.875,24.9,1945300.0],["2026-03-13",25.31,25.77,25.085,25.2,1454400.0],["2026-03-16",25.92,25.99,25.59,25.62,1960200.0],["2026-03-17",25.94,26.77,25.66,26.76,2856400.0],["2026-03-18",26.34,26.528,25.47,25.5,2622200.0],["2026-03-19",24.68,25.27,24.31,25.13,2124400.0],["2026-03-20",24.82,24.85,23.88,24.08,3253500.0],["2026-03-23",24.07,24.88,24.04,24.26,2692500.0],["2026-03-24",23.55,23.58,23.195,23.44,2414300.0],["2026-03-25",23.84,24.05,23.455,23.79,1772800.0],["2026-03-26",23.21,23.37,22.66,22.68,2463000.0],["2026-03-27",22.55,22.645,22.22,22.33,1931000.0],["2026-03-30",22.12,22.22,21.51,21.69,2504400.0],["2026-03-31",21.76,22.59,21.62,22.56,1951900.0],["2026-04-01",23.2,23.35,22.745,22.89,2099300.0],["2026-04-02",22.4,23.08,22.34,23.05,1212700.0],["2026-04-06",23.01,23.39,22.95,23.12,648200.0],["2026-04-07",23.0,23.035,22.54,22.98,1009800.0],["2026-04-08",24.325,24.88,24.14,24.29,2563400.0],["2026-04-09",23.88,23.955,23.28,23.77,1835500.0],["2026-04-10",23.64,23.91,23.5,23.76,1342200.0],["2026-04-13",24.12,24.485,23.73,24.47,1653800.0],["2026-04-14",24.59,25.185,24.51,25.0,2331100.0],["2026-04-15",24.73,25.06,24.61,24.95,2898100.0],["2026-04-16",25.315,25.625,24.93,25.25,2620100.0],["2026-04-17",25.38,25.5,25.06,25.15,1968100.0],["2026-04-20",24.85,25.13,24.81,24.97,1227000.0],["2026-04-21",24.55,24.55,23.34,23.37,4588800.0],["2026-04-22",22.942,23.13,22.65,22.77,2943700.0],["2026-04-23",22.69,22.96,21.9,22.17,2735100.0],["2026-04-24",22.17,22.5,22.015,22.25,1771200.0],["2026-04-27",21.59,21.97,21.55,21.71,2008800.0],["2026-04-28",21.27,21.48,20.99,21.46,1609700.0],["2026-04-29",21.76,21.86,21.345,21.46,1602100.0],["2026-04-30",21.56,22.075,21.458,22.03,1319400.0],["2026-05-01",21.95,22.18,21.9,21.95,1048700.0],["2026-05-04",21.76,21.965,21.545,21.69,1561600.0],["2026-05-05",21.72,21.86,21.46,21.55,1388200.0],["2026-05-06",21.81,22.505,21.73,22.37,3269200.0],["2026-05-07",22.51,22.59,21.89,21.98,2740000.0],["2026-05-08",22.77,22.8,21.945,22.06,2179700.0],["2026-05-11",21.92,22.41,21.92,22.08,2024000.0],["2026-05-12",21.908,21.929,21.28,21.42,1432100.0],["2026-05-13",21.42,22.705,21.24,22.34,4705300.0],["2026-05-14",21.14,21.27,20.302,20.32,5877500.0],["2026-05-15",19.56,19.56,19.03,19.07,4302900.0],["2026-05-18",19.2,19.65,19.055,19.63,5692700.0],["2026-05-19",18.38,20.065,18.3,20.0,13535700.0],["2026-05-20",19.1,19.29,18.26,18.3,10080800.0],["2026-05-21",17.65,17.72,17.32,17.58,5484100.0],["2026-05-22",16.97,17.48,16.92,17.23,4715000.0],["2026-05-26",17.35,18.055,17.33,17.78,4684500.0],["2026-05-27",17.31,17.75,17.06,17.57,4791600.0],["2026-05-28",17.16,17.385,17.03,17.22,3603400.0],["2026-05-29",17.39,17.64,17.22,17.32,2162300.0],["2026-06-01",18.0,18.515,17.94,18.36,3661500.0],["2026-06-02",19.18,19.19,18.47,18.65,3387400.0],["2026-06-03",18.12,18.18,17.805,17.85,2244800.0],["2026-06-04",18.21,18.49,18.0,18.01,2191400.0],["2026-06-05",18.13,18.16,17.27,17.46,3361600.0],["2026-06-08",18.425,18.52,17.851,17.96,3445200.0],["2026-06-09",17.995,17.995,17.25,17.61,2460500.0],["2026-06-10",18.03,18.635,18.03,18.08,3725700.0],["2026-06-11",17.82,18.42,17.68,18.36,2610700.0],["2026-06-12",18.32,18.32,17.825,17.86,2025600.0],["2026-06-15",18.15,18.16,17.83,17.85,1904900.0],["2026-06-16",17.22,17.4,17.141,17.3,2075900.0],["2026-06-17",17.38,17.76,17.095,17.18,2450600.0],["2026-06-18",17.31,17.36,17.085,17.2,2312600.0],["2026-06-22",16.86,16.915,16.575,16.76,2152400.0],["2026-06-23",16.0,16.33,15.79,15.96,4514500.0],["2026-06-24",16.54,16.86,16.4,16.51,3410300.0],["2026-06-25",16.32,16.45,15.88,16.14,2791700.0],["2026-06-26",15.93,16.592,15.85,16.47,2035700.0],["2026-06-29",16.89,17.05,16.74,16.86,1906000.0],["2026-06-30",16.98,17.175,16.73,17.03,1469300.0],["2026-07-01",17.02,17.615,16.9,17.43,1689100.0],["2026-07-02",17.24,17.45,16.935,17.14,2226100.0],["2026-07-06",17.698,18.04,17.64,17.9,2213013.982983],["2026-07-07",17.88,17.99,17.54,17.6,1698292.384074],["2026-07-08",18.15,18.33,17.94,18.03,2317910.622021],["2026-07-09",17.44,17.86,17.4,17.84,1760544.170275],["2026-07-10",17.83,18.105,17.64,17.7,1602619.444566],["2026-07-13",17.44,17.675,17.32,17.59,2049723.77649],["2026-07-14",17.73,17.79,17.38,17.48,2911624.93815],["2026-07-15",18.05,18.52,18.01,18.28,2366985.194121],["2026-07-16",18.83,19.09,18.63,19,3575038.854563],["2026-07-17",17.8,18.2399,17.77,18.04,3078167.351336],["2026-07-20",18.44,18.77,18.32,18.41,2626074.704473],["2026-07-21",18.41,18.54,18.25,18.25,1181017.857692],["2026-07-22",17.84,17.84,17.59,17.69,1819461.613931],["2026-07-23",17.55,17.67,17.3,17.49,1933047.902731],["2026-07-24",17.37,17.51,17.14,17.16,1442039.449163],["2026-07-27",17.83,18.12,17.77,17.85,1675560.043274],["2026-07-28",17.89,18.14,17.79,18.06,1337783.796857],["2026-07-29",18.53,18.875,18.44,18.53,2386168.020845],["2026-07-30",18.78,18.9,18.455,18.7,2573560.875895],["2026-07-31",18.7,19.13,18.53,19.1,1768191.055428],["2026-08-03",19.13,19.47,19.01,19.24,1808000.804646],["2026-08-04",18.82,19.04,18.73,18.99,2321109.101477],["2026-08-05",19.01,19.08,18.46,18.58,2032964.982574],["2026-08-06",18.69,18.76,18.545,18.65,2066078.879386],["2026-08-07",18.48,18.8195,18.355,18.74,1520951.110827],["2026-08-10",18.74,18.87,18.7,18.81,670074.154279],["2026-08-11",18.25,18.325,17.96,17.99,2505083.847803],["2026-08-12",17.6,17.63,17.31,17.61,3266785.560891],["2026-08-13",17.23,17.34,16.885,17.07,3185764.771798],["2026-08-14",17.18,17.46,17.17,17.44,1899010.968543]]}