{"t":"BYND","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-02",46.0,72.95,45.0,65.75,23119000.0],["2019-05-03",72.0,74.0,65.66,66.79,13139400.0],["2019-05-06",62.73,74.84,62.5,74.79,8746200.0],["2019-05-07",77.14,85.45,75.0,79.17,16532100.0],["2019-05-08",83.61,85.38,70.785,72.25,14711800.0],["2019-05-09",70.5,73.2,67.1,68.27,6284500.0],["2019-05-10",69.09,69.332,61.6,66.22,4888000.0],["2019-05-13",65.46,71.96,63.36,69.5,4784500.0],["2019-05-14",72.48,80.75,71.12,79.68,7079600.0],["2019-05-15",79.0,93.0,74.55,86.92,18356200.0],["2019-05-16",90.1,96.785,89.51,92.92,13900300.0],["2019-05-17",92.46,96.68,85.71,89.35,10724100.0],["2019-05-20",88.9,90.96,83.13,86.09,5189700.0],["2019-05-21",88.03,88.75,76.76,77.5,9065100.0],["2019-05-22",77.38,81.74,77.0,77.63,3898400.0],["2019-05-23",79.4,83.8,78.123,82.1,4331300.0],["2019-05-24",83.92,85.5,79.51,79.67,2909500.0],["2019-05-28",83.98,88.83,83.7,86.0,6604000.0],["2019-05-29",90.05,97.65,87.32,97.5,8372000.0],["2019-05-30",101.897,105.25,94.03,98.59,12359800.0],["2019-05-31",100.0,104.55,97.26,104.12,7733900.0],["2019-06-03",104.14,108.67,95.662,96.16,8027700.0],["2019-06-04",101.25,103.5,97.82,103.41,5484900.0],["2019-06-05",105.5,105.5,99.64,102.6,4283500.0],["2019-06-06",102.0,102.25,98.85,99.5,6484000.0],["2019-06-07",130.0,149.46,120.76,138.65,23916700.0],["2019-06-10",155.7,186.43,147.0,168.1,24986000.0],["2019-06-11",145.25,150.0,125.23,126.04,15516000.0],["2019-06-12",133.99,150.45,131.563,141.97,16918600.0],["2019-06-13",141.52,146.45,134.25,141.39,9474600.0],["2019-06-14",142.01,157.9,141.8,151.48,14964600.0],["2019-06-17",163.18,171.19,160.611,169.96,14626700.0],["2019-06-18",200.0,201.88,160.7,169.89,23966900.0],["2019-06-19",171.37,174.45,162.25,169.28,9452000.0],["2019-06-20",173.0,174.0,163.3,165.17,6660500.0],["2019-06-21",153.54,161.79,150.0,154.13,7474600.0],["2019-06-24",151.88,152.7,138.0,140.99,6538500.0],["2019-06-25",138.5,150.69,138.343,150.6,6632500.0],["2019-06-26",160.1,162.25,153.02,160.48,6378600.0],["2019-06-27",157.31,164.79,155.45,162.91,5731400.0],["2019-06-28",165.3,168.8,159.55,160.68,7315300.0],["2019-07-01",161.49,162.45,152.0,152.58,4438900.0],["2019-07-02",153.0,153.7,147.02,149.71,3267500.0],["2019-07-03",151.0,154.0,148.7,151.5,2261000.0],["2019-07-05",150.0,153.79,148.056,152.63,2040300.0],["2019-07-08",152.49,158.93,152.0,156.67,3615500.0],["2019-07-09",158.73,159.59,154.51,157.82,2607700.0],["2019-07-10",159.48,163.88,158.0,163.51,3982900.0],["2019-07-11",165.0,174.24,163.55,174.2,5469500.0],["2019-07-12",172.37,172.4,164.75,166.81,4659900.0],["2019-07-15",168.16,170.7,166.0,166.53,2652900.0],["2019-07-16",168.45,174.673,167.01,172.59,3969100.0],["2019-07-17",173.08,173.43,168.106,169.64,2437300.0],["2019-07-18",169.4,172.45,167.81,170.34,1692300.0],["2019-07-19",172.0,178.55,170.77,176.79,4256200.0],["2019-07-22",178.5,200.8,177.76,194.2,11395400.0],["2019-07-23",199.6,208.48,191.78,195.48,10669200.0],["2019-07-24",201.0,205.5,197.21,202.92,7168700.0],["2019-07-25",207.0,222.89,205.45,222.86,10015800.0],["2019-07-26",235.56,239.71,215.5,234.9,16531300.0],["2019-07-29",228.9,233.87,201.0,222.13,16047000.0],["2019-07-30",186.34,216.9,183.5,194.76,19060400.0],["2019-07-31",195.76,207.0,193.5,196.51,11930600.0],["2019-08-01",175.14,183.99,172.0,176.04,15083500.0],["2019-08-02",177.6,181.91,175.05,177.11,5806900.0],["2019-08-05",173.1,178.23,170.99,175.94,5665500.0],["2019-08-06",180.1,181.75,160.62,161.24,8407700.0],["2019-08-07",164.0,167.445,160.55,167.0,5858000.0],["2019-08-08",168.57,168.68,158.0,162.7,5106000.0],["2019-08-09",162.54,166.3,162.05,164.37,2756400.0],["2019-08-12",164.53,172.175,162.5,169.11,3973800.0],["2019-08-13",169.0,171.98,165.58,167.29,3048100.0],["2019-08-14",165.75,166.745,161.06,162.9,2246600.0],["2019-08-15",163.0,164.14,137.11,144.2,9600100.0],["2019-08-16",144.21,148.54,136.27,144.77,5867000.0],["2019-08-19",147.39,148.5,140.77,144.51,3840600.0],["2019-08-20",155.0,158.2,151.53,153.97,7051800.0],["2019-08-21",155.75,155.75,149.134,151.95,3659700.0],["2019-08-22",151.04,152.21,146.1,150.99,2930200.0],["2019-08-23",150.0,151.64,146.26,146.85,2214300.0],["2019-08-26",153.8,155.4,150.3,155.13,3650400.0],["2019-08-27",159.28,161.425,155.3,157.02,4423400.0],["2019-08-28",158.28,162.5,155.4,160.31,3708100.0],["2019-08-29",161.75,166.72,159.0,165.48,3764700.0],["2019-08-30",168.67,172.29,166.7,167.63,4145800.0],["2019-09-03",167.63,169.31,162.21,163.15,2425400.0],["2019-09-04",165.36,165.5,161.644,163.68,2143100.0],["2019-09-05",162.05,167.15,160.52,160.97,2281600.0],["2019-09-06",155.84,157.625,151.68,154.99,3560600.0],["2019-09-09",153.14,153.926,147.254,149.53,3097900.0],["2019-09-10",147.0,147.5,142.98,146.9,1885600.0],["2019-09-11",147.23,152.8,147.01,151.81,1869500.0],["2019-09-12",151.6,154.41,149.14,152.96,1520100.0],["2019-09-13",155.29,156.93,153.577,155.98,1810300.0],["2019-09-16",155.84,159.85,154.55,158.97,1766800.0],["2019-09-17",160.0,161.49,158.9,160.31,1558800.0],["2019-09-18",160.01,160.49,149.0,153.99,3033300.0],["2019-09-19",156.84,157.1,152.5,154.92,1570900.0],["2019-09-20",154.97,156.56,153.44,155.26,1293800.0],["2019-09-23",152.66,154.27,146.29,148.22,2396600.0],["2019-09-24",146.74,147.0,139.07,142.99,2316900.0],["2019-09-25",139.3,142.9,133.08,138.32,2531600.0],["2019-09-26",160.51,160.6,148.6,154.34,8074700.0],["2019-09-27",151.0,153.81,148.9,151.66,1989400.0],["2019-09-30",150.69,151.0,145.68,148.62,1667100.0],["2019-10-01",148.65,149.4,143.7,146.42,1491200.0],["2019-10-02",144.96,145.25,141.1,143.3,1542300.0],["2019-10-03",142.06,146.925,141.32,145.44,1160600.0],["2019-10-04",146.06,147.17,144.27,145.72,1373500.0],["2019-10-07",144.5,145.17,142.03,145.06,1319900.0],["2019-10-08",143.0,143.94,140.18,142.73,1123400.0],["2019-10-09",143.26,143.702,137.56,139.35,1477600.0],["2019-10-10",138.5,138.95,134.91,136.0,1735600.0],["2019-10-11",136.01,136.85,130.64,131.39,2441000.0],["2019-10-14",128.45,128.46,124.63,126.31,2126900.0],["2019-10-15",124.27,125.4,120.53,122.05,2635900.0],["2019-10-16",122.0,126.49,121.777,123.92,1961900.0],["2019-10-17",123.99,124.58,116.86,117.35,2838700.0],["2019-10-18",115.0,115.39,107.91,109.99,3818800.0],["2019-10-21",113.6,113.609,106.01,110.13,3585700.0],["2019-10-22",110.0,112.88,105.55,106.4,2318200.0],["2019-10-23",102.7,105.67,97.25,97.9,4719000.0],["2019-10-24",96.5,103.77,96.15,101.7,4696000.0],["2019-10-25",101.77,102.0,97.739,100.81,3302200.0],["2019-10-28",101.0,108.17,97.85,105.41,8359600.0],["2019-10-29",82.96,88.88,80.1,81.99,32782100.0],["2019-10-30",84.35,90.0,83.0,88.89,14613800.0],["2019-10-31",90.44,90.44,83.63,84.45,7036300.0],["2019-11-01",84.37,85.29,81.83,82.0,5197900.0],["2019-11-04",83.4,83.44,79.63,79.79,4697200.0],["2019-11-05",83.25,84.97,81.39,81.45,8328100.0],["2019-11-06",82.04,83.51,80.5,80.73,3654600.0],["2019-11-07",81.1,81.19,77.22,78.99,6162300.0],["2019-11-08",79.25,80.79,78.67,79.95,2816100.0],["2019-11-11",79.88,79.965,75.647,76.79,4998700.0],["2019-11-12",76.75,79.47,73.85,78.27,6289400.0],["2019-11-13",78.0,80.18,77.0,79.015,3886400.0],["2019-11-14",81.34,83.38,79.64,80.43,5525400.0],["2019-11-15",81.04,83.14,79.06,80.81,4057800.0],["2019-11-18",81.22,81.22,78.55,79.72,2931700.0],["2019-11-19",79.75,80.0,76.55,77.35,2948000.0],["2019-11-20",76.89,78.57,76.23,78.12,2196300.0],["2019-11-21",78.3,80.175,77.18,78.62,2630600.0],["2019-11-22",78.55,78.9,76.55,77.34,2343000.0],["2019-11-25",78.04,78.8,76.05,77.28,3920700.0],["2019-11-26",77.52,79.73,76.7,79.43,3298600.0],["2019-11-27",79.96,83.651,79.75,81.66,5099900.0],["2019-11-29",82.08,84.9,81.83,82.96,3694700.0],["2019-12-02",83.3,83.644,77.03,79.27,5973100.0],["2019-12-03",77.51,77.68,75.4,76.16,5244700.0],["2019-12-04",76.75,77.05,73.51,73.89,5165700.0],["2019-12-05",73.59,76.03,71.301,73.66,5681400.0],["2019-12-06",74.0,76.3,73.25,76.22,3563100.0],["2019-12-09",76.16,76.274,73.63,74.05,3014000.0],["2019-12-10",73.45,75.08,73.4,74.65,2453000.0],["2019-12-11",74.79,76.95,74.46,75.9,3321100.0],["2019-12-12",75.91,76.88,74.27,75.23,2606500.0],["2019-12-13",75.36,76.39,74.85,75.02,1771800.0],["2019-12-16",75.0,75.01,71.646,73.6,4872400.0],["2019-12-17",73.17,77.21,73.17,76.33,4608400.0],["2019-12-18",76.55,77.88,75.44,77.3,3738500.0],["2019-12-19",77.79,80.02,76.82,77.36,4775100.0],["2019-12-20",76.88,77.0,75.07,76.84,5968100.0],["2019-12-23",76.88,78.46,76.63,77.74,2860900.0],["2019-12-24",78.02,79.28,76.939,77.73,2016400.0],["2019-12-26",78.25,78.579,76.05,76.4,2957200.0],["2019-12-27",76.73,77.42,75.14,75.64,2733200.0],["2019-12-30",75.76,75.95,73.6,74.15,2548100.0],["2019-12-31",73.55,75.73,73.22,75.6,2002000.0],["2020-01-02",76.23,77.2,75.26,75.64,2221700.0],["2020-01-03",75.12,76.2,74.314,75.41,1628700.0],["2020-01-06",74.97,75.75,73.83,74.59,2324700.0],["2020-01-07",75.0,84.88,75.0,83.89,12044600.0],["2020-01-08",86.0,88.27,81.16,81.48,18216000.0],["2020-01-09",82.98,90.399,81.35,90.25,17066000.0],["2020-01-10",91.824,97.9,90.25,96.07,22552600.0],["2020-01-13",99.71,115.5,98.8,114.34,29486000.0],["2020-01-14",124.73,135.23,114.28,117.05,50610900.0],["2020-01-15",110.79,115.25,106.11,107.08,23035000.0],["2020-01-16",111.27,114.4,107.25,110.4,15019400.0],["2020-01-17",110.84,113.11,107.43,109.12,10445500.0],["2020-01-21",113.0,129.55,111.12,129.18,29424000.0],["2020-01-22",126.93,134.7,119.01,122.4,25189100.0],["2020-01-23",119.75,120.99,112.88,118.64,12073800.0],["2020-01-24",123.81,126.74,116.42,119.49,13241500.0],["2020-01-27",119.8,129.83,119.6,124.75,18454200.0],["2020-01-28",124.43,127.885,117.26,120.12,12237600.0],["2020-01-29",123.74,123.8,113.63,114.88,12994900.0],["2020-01-30",115.4,118.47,114.49,117.29,6708400.0],["2020-01-31",117.43,118.15,108.03,110.42,8055200.0],["2020-02-03",111.81,112.7,102.43,106.0,11075700.0],["2020-02-04",106.77,114.15,106.5,110.43,8532900.0],["2020-02-05",113.5,113.99,108.96,110.17,5428400.0],["2020-02-06",111.997,113.005,109.55,111.89,4170400.0],["2020-02-07",111.98,120.52,111.3,116.44,12762200.0],["2020-02-10",118.49,122.5,116.1,119.73,10574200.0],["2020-02-11",120.46,123.1,116.1,117.14,7971100.0],["2020-02-12",117.28,119.5,113.77,114.73,6242500.0],["2020-02-13",114.79,117.0,111.0,112.01,7911200.0],["2020-02-14",113.0,117.47,112.31,116.22,6969200.0],["2020-02-18",118.0,123.7,117.577,122.03,8647400.0],["2020-02-19",124.07,129.0,122.1,126.1,8705700.0],["2020-02-20",126.08,126.1,115.14,120.58,8376500.0],["2020-02-21",120.62,122.0,116.03,117.45,5571200.0],["2020-02-24",110.0,114.8,109.05,113.96,5926500.0],["2020-02-25",115.12,116.8,108.14,109.92,5461200.0],["2020-02-26",115.33,118.2,111.55,112.51,7231900.0],["2020-02-27",110.34,111.5,103.5,106.14,7833600.0],["2020-02-28",88.0,91.77,85.0,89.65,13209600.0],["2020-03-02",95.0,96.8,90.3,96.1,7240500.0],["2020-03-03",101.6,101.669,94.63,95.43,9611900.0],["2020-03-04",99.02,101.93,97.7,101.89,6576800.0],["2020-03-05",99.24,100.25,95.07,95.87,4337400.0],["2020-03-06",92.9,96.44,91.6,96.09,4210300.0],["2020-03-09",85.5,91.65,82.22,87.96,5221200.0],["2020-03-10",92.05,92.89,85.61,90.98,4388300.0],["2020-03-11",87.87,89.52,81.326,82.64,4175500.0],["2020-03-12",72.5,76.11,68.85,74.0,7099000.0],["2020-03-13",76.01,79.447,68.61,73.06,5494000.0],["2020-03-16",63.82,66.19,60.14,61.55,5988700.0],["2020-03-17",61.56,65.89,57.76,60.32,5631500.0],["2020-03-18",56.15,58.308,51.0,54.02,4744600.0],["2020-03-19",52.05,58.8,48.18,57.33,5759800.0],["2020-03-20",59.61,63.478,54.15,57.99,5121500.0],["2020-03-23",57.51,60.87,55.11,57.55,3675500.0],["2020-03-24",62.35,69.75,62.0,67.43,5678800.0],["2020-03-25",73.13,78.6,70.564,73.0,6706100.0],["2020-03-26",69.5,72.96,66.42,71.1,7950000.0],["2020-03-27",68.17,68.215,64.22,66.12,4075700.0],["2020-03-30",67.0,68.5,63.82,66.09,3106700.0],["2020-03-31",67.2,69.0,65.34,66.6,2564600.0],["2020-04-01",64.2,65.68,63.19,64.18,2368500.0],["2020-04-02",63.86,63.97,57.0,57.95,4847400.0],["2020-04-03",59.01,60.85,57.12,59.91,3221600.0],["2020-04-06",62.75,66.66,62.05,65.92,3839100.0],["2020-04-07",70.01,71.8,65.294,67.43,4450300.0],["2020-04-08",68.35,71.4,67.39,69.47,2387000.0],["2020-04-09",71.68,74.72,70.6,72.3,3338300.0],["2020-04-13",73.01,77.16,71.23,76.67,3299200.0],["2020-04-14",79.99,82.63,77.2,78.05,4982600.0],["2020-04-15",76.71,77.0,72.62,74.7,2968500.0],["2020-04-16",75.42,76.07,72.9,74.82,2040500.0],["2020-04-17",77.78,78.0,75.33,76.91,2131100.0],["2020-04-20",76.24,83.62,76.0,79.12,4607000.0],["2020-04-21",87.51,92.0,82.103,84.96,13184900.0],["2020-04-22",87.0,90.39,85.14,88.46,6116900.0],["2020-04-23",89.87,101.56,89.295,99.78,11319900.0],["2020-04-24",105.0,113.48,103.0,108.78,21184600.0],["2020-04-27",111.92,116.64,97.5,99.63,20131500.0],["2020-04-28",101.97,104.48,97.25,99.52,7076500.0],["2020-04-29",100.56,103.0,97.92,100.1,4531300.0],["2020-04-30",98.19,107.0,96.13,98.99,6718800.0],["2020-05-01",94.4,98.72,89.9,91.53,6558400.0],["2020-05-04",89.0,95.471,88.51,95.16,4267800.0],["2020-05-05",100.5,102.5,96.663,100.16,11915200.0],["2020-05-06",110.26,126.5,110.0,126.21,38572400.0],["2020-05-07",126.72,127.84,117.12,122.66,22971000.0],["2020-05-08",123.47,136.0,119.101,133.51,22483300.0],["2020-05-11",129.51,139.29,129.0,130.82,15832000.0],["2020-05-12",133.97,145.5,131.89,136.93,21441900.0],["2020-05-13",140.58,147.55,127.21,134.51,22508200.0],["2020-05-14",133.49,141.0,131.21,135.41,12681800.0],["2020-05-15",134.98,140.2,132.63,134.16,8232900.0],["2020-05-18",137.49,137.95,128.81,130.03,8007300.0],["2020-05-19",132.73,142.0,132.67,136.2,13729700.0],["2020-05-20",142.07,144.92,137.04,140.5,9777900.0],["2020-05-21",141.03,141.915,134.45,138.11,5531800.0],["2020-05-22",137.26,139.38,135.07,136.8,3318600.0],["2020-05-26",139.83,139.88,131.5,132.87,4639100.0],["2020-05-27",130.71,131.98,116.0,123.15,10083700.0],["2020-05-28",121.55,126.599,120.0,120.82,4995800.0],["2020-05-29",122.15,129.0,121.5,128.29,7669700.0],["2020-06-01",134.31,139.2,133.28,138.69,11557800.0],["2020-06-02",136.13,136.75,132.14,135.19,6732900.0],["2020-06-03",135.0,138.45,133.22,134.23,4649000.0],["2020-06-04",133.86,142.21,133.16,136.44,7779600.0],["2020-06-05",136.05,137.89,132.77,133.53,4612000.0],["2020-06-08",137.02,163.22,135.75,162.46,20318900.0],["2020-06-09",156.71,161.54,148.56,153.95,13834100.0],["2020-06-10",155.0,163.08,153.65,156.16,8852300.0],["2020-06-11",147.21,155.24,140.25,143.51,9487200.0],["2020-06-12",151.33,151.941,141.65,144.74,5705000.0],["2020-06-15",142.6,154.4,141.01,154.0,6470500.0],["2020-06-16",156.5,157.35,147.541,151.94,4797600.0],["2020-06-17",155.98,167.16,154.37,156.34,16144400.0],["2020-06-18",157.26,160.97,154.88,158.2,6264300.0],["2020-06-19",160.2,165.46,156.87,158.28,7732100.0],["2020-06-22",161.39,164.96,158.6,159.63,5035000.0],["2020-06-23",159.42,160.137,151.56,152.79,7571100.0],["2020-06-24",150.094,156.58,148.5,151.38,5063400.0],["2020-06-25",149.0,151.75,136.0,145.35,13608800.0],["2020-06-26",143.78,146.0,140.25,141.68,4284400.0],["2020-06-29",133.65,134.21,125.0,131.55,10411300.0],["2020-06-30",132.79,136.606,130.55,133.98,4915800.0],["2020-07-01",146.67,151.53,138.77,141.64,14713400.0],["2020-07-02",146.66,146.95,140.3,140.72,4938800.0],["2020-07-06",143.0,144.72,140.15,143.0,4625900.0],["2020-07-07",142.59,146.45,138.5,143.11,4844600.0],["2020-07-08",143.41,145.95,140.75,144.98,3049100.0],["2020-07-09",145.0,145.5,136.5,141.22,4505200.0],["2020-07-10",135.21,136.65,130.75,135.03,5998300.0],["2020-07-13",135.1,136.17,125.88,125.98,6980900.0],["2020-07-14",126.01,129.99,125.27,127.78,3448100.0],["2020-07-15",129.12,135.66,126.87,131.75,6835800.0],["2020-07-16",129.59,133.6,126.457,128.45,5508600.0],["2020-07-17",128.67,129.74,126.6,128.27,2693400.0],["2020-07-20",128.31,129.128,126.51,128.5,2487300.0],["2020-07-21",129.84,135.92,128.75,129.92,5012900.0],["2020-07-22",130.15,133.07,128.7,130.57,2716700.0],["2020-07-23",130.08,132.8,124.561,127.15,3561600.0],["2020-07-24",124.015,126.4,120.32,125.09,2700900.0],["2020-07-27",125.25,126.78,122.25,126.72,2912200.0],["2020-07-28",124.95,129.578,124.95,125.43,2062400.0],["2020-07-29",126.5,128.34,125.21,126.68,2110900.0],["2020-07-30",126.14,127.14,122.11,123.32,2667600.0],["2020-07-31",124.09,125.9,122.41,125.9,2957100.0],["2020-08-03",128.65,134.4,127.15,134.32,5635000.0],["2020-08-04",138.667,142.51,134.16,142.25,10277600.0],["2020-08-05",130.14,138.39,130.0,132.69,10536600.0],["2020-08-06",133.53,136.23,131.57,132.58,3954000.0],["2020-08-07",132.33,135.98,130.5,131.51,3478600.0],["2020-08-10",132.2,132.568,124.66,127.43,3538900.0],["2020-08-11",127.38,128.57,124.4,125.5,2602900.0],["2020-08-12",126.28,126.77,123.09,123.83,3601600.0],["2020-08-13",124.83,127.45,124.5,126.99,2528200.0],["2020-08-14",127.05,127.35,124.65,125.04,1426100.0],["2020-08-17",125.56,126.75,123.96,125.5,1708400.0],["2020-08-18",125.15,126.64,122.67,124.31,2111200.0],["2020-08-19",124.31,126.74,121.354,125.35,3013500.0],["2020-08-20",124.58,129.64,123.27,127.92,2546500.0],["2020-08-21",127.13,128.67,125.3,126.0,1791800.0],["2020-08-24",126.24,127.4,123.75,124.51,1915100.0],["2020-08-25",125.0,125.83,123.013,124.51,1930200.0],["2020-08-26",124.4,126.132,123.36,125.52,2258400.0],["2020-08-27",129.5,138.5,128.78,132.15,10979500.0],["2020-08-28",132.28,134.642,129.59,131.02,2847000.0],["2020-08-31",135.21,138.25,133.1,135.85,4298700.0],["2020-09-01",136.05,136.68,131.8,135.24,2595800.0],["2020-09-02",135.99,135.99,129.4,129.7,3004900.0],["2020-09-03",133.01,142.5,128.71,129.8,10864300.0],["2020-09-04",130.62,134.72,120.55,125.82,4671100.0],["2020-09-08",123.81,137.78,123.45,134.47,7318300.0],["2020-09-09",132.5,139.47,132.248,138.17,4381400.0],["2020-09-10",139.4,149.57,138.59,143.04,8189300.0],["2020-09-11",144.0,144.07,132.45,134.88,3989200.0],["2020-09-14",136.15,145.37,136.05,143.18,4812000.0],["2020-09-15",144.12,150.0,141.413,146.48,4324400.0],["2020-09-16",147.48,158.6,146.16,156.57,8248500.0],["2020-09-17",150.5,157.58,149.26,157.22,4796000.0],["2020-09-18",150.0,153.44,146.02,149.04,8810000.0],["2020-09-21",144.255,149.07,140.31,148.8,3839300.0],["2020-09-22",150.53,162.5,150.38,153.82,8806300.0],["2020-09-23",154.44,157.5,149.41,150.57,2890900.0],["2020-09-24",148.51,150.973,144.7,147.9,2461100.0],["2020-09-25",149.47,155.91,148.0,155.02,2569200.0],["2020-09-28",158.2,160.0,150.41,151.3,2675900.0],["2020-09-29",160.0,170.45,159.15,165.66,20636600.0],["2020-09-30",164.833,172.45,163.84,166.06,6050700.0],["2020-10-01",169.24,172.69,165.88,170.6,4729200.0],["2020-10-02",165.59,171.75,164.81,166.24,2949000.0],["2020-10-05",168.65,175.89,166.759,175.49,4163200.0],["2020-10-06",176.23,186.7,175.0,181.86,8478800.0],["2020-10-07",184.65,191.6,184.2,189.14,5167900.0],["2020-10-08",193.0,197.5,188.64,193.38,5878900.0],["2020-10-09",194.66,195.91,190.45,194.945,3107500.0],["2020-10-12",196.53,197.25,190.76,192.3,2506000.0],["2020-10-13",184.39,189.06,180.96,187.62,5048400.0],["2020-10-14",186.64,191.43,186.0,188.73,2550900.0],["2020-10-15",184.68,189.0,183.4,184.85,2272200.0],["2020-10-16",187.17,188.31,182.35,183.58,1959800.0],["2020-10-19",184.11,188.59,181.1,184.14,2255000.0],["2020-10-20",185.059,185.059,175.95,176.29,2362500.0],["2020-10-21",177.59,181.07,176.008,177.91,1845600.0],["2020-10-22",178.42,178.84,167.9,172.17,3283700.0],["2020-10-23",173.0,174.124,168.1,171.73,1711200.0],["2020-10-26",171.42,175.34,161.84,164.54,2731500.0],["2020-10-27",165.0,167.01,160.85,161.95,1894600.0],["2020-10-28",159.5,160.52,154.745,156.05,2426600.0],["2020-10-29",157.44,157.45,151.35,151.85,1985000.0],["2020-10-30",150.5,152.3,141.07,142.43,3164100.0],["2020-11-02",145.35,148.0,141.475,143.56,2155400.0],["2020-11-03",146.26,150.76,145.71,146.35,2145100.0],["2020-11-04",150.1,153.11,148.21,149.29,1673400.0],["2020-11-05",153.5,157.35,152.317,157.04,2653300.0],["2020-11-06",156.78,158.94,154.31,156.86,2302200.0],["2020-11-09",164.37,170.8,141.252,150.5,21307500.0],["2020-11-10",118.92,131.92,113.26,125.01,29678100.0],["2020-11-11",127.09,129.9,125.1,127.89,7151600.0],["2020-11-12",129.47,132.417,126.88,128.9,6376800.0],["2020-11-13",130.29,130.419,123.25,124.74,5332200.0],["2020-11-16",126.3,127.95,121.53,127.15,5256700.0],["2020-11-17",126.617,129.97,126.157,129.9,2845600.0],["2020-11-18",132.0,137.01,132.0,134.01,7279900.0],["2020-11-19",134.65,139.65,134.08,137.42,3402300.0],["2020-11-20",138.2,138.25,133.6,136.56,2652900.0],["2020-11-23",136.75,144.15,136.25,140.96,3616600.0],["2020-11-24",143.74,145.89,140.0,141.83,2819700.0],["2020-11-25",140.67,142.6,137.71,139.58,2143600.0],["2020-11-27",141.0,144.8,140.5,142.2,1565700.0],["2020-11-30",142.39,143.45,135.59,139.9,2560500.0],["2020-12-01",140.77,140.91,134.63,137.25,2588200.0],["2020-12-02",135.65,140.0,134.66,138.53,2095800.0],["2020-12-03",140.56,144.7,139.01,139.35,3062100.0],["2020-12-04",140.68,140.853,137.9,139.62,1983300.0],["2020-12-07",139.0,139.78,135.66,136.94,2834900.0],["2020-12-08",136.61,141.67,136.34,140.72,3021200.0],["2020-12-09",141.45,147.25,136.6,136.93,4232500.0],["2020-12-10",137.32,139.01,134.54,137.46,2208600.0],["2020-12-11",137.5,141.19,136.24,138.7,1828700.0],["2020-12-14",139.43,142.59,136.68,137.73,3124800.0],["2020-12-15",139.72,140.45,135.13,137.61,2426600.0],["2020-12-16",138.15,141.6,137.63,139.37,2210300.0],["2020-12-17",140.0,143.9,138.9,143.23,2947200.0],["2020-12-18",143.23,145.79,141.9,144.73,2686600.0],["2020-12-21",141.0,143.4,138.11,138.57,3127400.0],["2020-12-22",140.0,141.46,136.42,138.68,2285700.0],["2020-12-23",138.71,141.17,136.14,139.92,1790800.0],["2020-12-24",139.59,140.4,135.06,136.59,1969700.0],["2020-12-28",136.643,137.35,126.33,126.44,5988600.0],["2020-12-29",127.77,129.92,123.88,125.9,3489600.0],["2020-12-30",126.79,128.58,125.06,126.49,2606000.0],["2020-12-31",126.56,126.62,123.22,125.0,2650100.0],["2021-01-04",125.83,126.08,121.6,125.57,2912300.0],["2021-01-05",125.55,128.88,124.32,126.07,2370800.0],["2021-01-06",123.285,125.77,117.36,117.63,8515500.0],["2021-01-07",119.5,121.5,116.5,120.7,4585100.0],["2021-01-08",121.2,121.49,116.737,118.1,4443900.0],["2021-01-11",116.71,117.98,114.05,116.64,3986300.0],["2021-01-12",117.45,120.7,116.12,120.51,3258900.0],["2021-01-13",120.93,128.81,120.215,125.35,5691100.0],["2021-01-14",130.497,144.78,129.5,142.47,12970600.0],["2021-01-15",138.747,143.8,135.83,140.1,5558700.0],["2021-01-19",141.16,143.46,136.51,141.64,3386900.0],["2021-01-20",138.19,140.472,134.27,135.21,3980500.0],["2021-01-21",136.15,137.09,132.0,134.61,2735300.0],["2021-01-22",133.96,142.93,133.03,140.7,4353700.0],["2021-01-25",141.89,164.251,141.76,158.73,12868800.0],["2021-01-26",218.9,221.0,183.6,186.83,33562100.0],["2021-01-27",182.8,203.44,182.3,192.08,9672500.0],["2021-01-28",187.245,192.0,177.0,179.79,4443200.0],["2021-01-29",178.9,189.37,177.44,178.08,3136500.0],["2021-02-01",179.63,181.0,170.831,177.97,3048200.0],["2021-02-02",178.26,178.425,163.02,167.16,5385600.0],["2021-02-03",165.1,170.88,164.0,168.29,3039200.0],["2021-02-04",170.66,173.49,165.325,169.25,3282600.0],["2021-02-05",168.74,170.983,165.807,168.92,1774900.0],["2021-02-08",170.14,171.85,166.34,169.09,2024700.0],["2021-02-09",169.42,173.3,165.84,166.66,2254300.0],["2021-02-10",167.02,175.8,167.02,171.53,2937400.0],["2021-02-11",172.68,176.7,166.4,175.66,3473800.0],["2021-02-12",175.18,181.8,171.61,175.45,3135800.0],["2021-02-16",182.0,183.75,172.88,173.04,3117700.0],["2021-02-17",173.72,174.37,165.5,167.87,2355000.0],["2021-02-18",165.21,168.33,161.343,167.09,2284300.0],["2021-02-19",169.76,169.76,160.0,160.22,2329700.0],["2021-02-22",160.35,160.86,150.38,150.86,3095200.0],["2021-02-23",147.66,150.54,138.954,149.42,3588800.0],["2021-02-24",150.75,152.73,147.2,152.05,1767600.0],["2021-02-25",152.01,153.95,142.34,143.75,4762800.0],["2021-02-26",156.0,162.78,141.72,145.48,6909900.0],["2021-03-01",150.0,154.54,145.49,147.105,3690100.0],["2021-03-02",152.49,155.0,139.47,139.66,6003100.0],["2021-03-03",137.745,140.22,135.33,139.485,4953700.0],["2021-03-04",138.42,140.5,130.12,136.42,4316200.0],["2021-03-05",136.42,138.863,125.871,138.3,4460400.0],["2021-03-08",137.56,142.79,135.04,135.3,2766900.0],["2021-03-09",140.61,142.6,137.387,139.58,3800900.0],["2021-03-10",143.17,143.31,137.08,138.61,2193500.0],["2021-03-11",141.11,144.55,139.07,142.81,2912800.0],["2021-03-12",140.45,143.21,138.36,142.45,1924800.0],["2021-03-15",143.58,150.66,143.424,148.11,3152500.0],["2021-03-16",148.01,148.32,137.01,139.17,4002700.0],["2021-03-17",139.0,140.02,135.44,139.19,3241600.0],["2021-03-18",138.0,138.15,132.902,133.72,3062400.0],["2021-03-19",135.59,140.39,134.82,139.39,3253100.0],["2021-03-22",140.34,141.78,138.06,139.6,1800000.0],["2021-03-23",139.99,139.99,135.39,137.1,1908600.0],["2021-03-24",136.0,136.77,129.648,130.21,2875700.0],["2021-03-25",128.87,131.796,127.24,129.73,2589500.0],["2021-03-26",130.51,132.19,126.9,129.71,2012500.0],["2021-03-29",129.7,131.08,125.44,126.66,2270400.0],["2021-03-30",126.5,127.52,123.5,126.12,2453900.0],["2021-03-31",127.29,131.9,125.82,130.12,2775400.0],["2021-04-01",132.01,135.32,130.75,131.38,1566800.0],["2021-04-05",132.24,133.14,129.61,131.59,1471500.0],["2021-04-06",131.51,136.52,131.11,133.95,3619000.0],["2021-04-07",137.51,140.7,129.91,130.29,4769600.0],["2021-04-08",132.81,135.9,131.78,134.87,2303200.0],["2021-04-09",134.29,134.6,129.91,130.37,2023000.0],["2021-04-12",130.99,133.06,127.4,132.26,1921400.0],["2021-04-13",131.67,135.98,131.67,135.83,2238800.0],["2021-04-14",136.35,138.17,134.036,135.18,2297700.0],["2021-04-15",136.64,137.79,135.02,137.15,2308800.0],["2021-04-16",137.87,140.58,135.5,137.31,2420500.0],["2021-04-19",136.785,137.79,133.79,135.25,1375800.0],["2021-04-20",135.25,135.58,129.05,131.48,1860000.0],["2021-04-21",131.449,134.09,129.94,133.95,1263000.0],["2021-04-22",133.73,136.62,132.16,132.83,1558400.0],["2021-04-23",133.04,134.88,130.9,131.42,1812700.0],["2021-04-26",132.12,132.9,129.51,132.06,1962000.0],["2021-04-27",131.844,134.2,131.55,133.5,2208900.0],["2021-04-28",133.97,135.8,132.67,134.22,1446100.0],["2021-04-29",135.58,137.39,131.61,133.4,2514200.0],["2021-04-30",131.88,134.498,131.62,131.68,1436800.0],["2021-05-03",130.52,131.32,125.01,126.4,3248800.0],["2021-05-04",125.28,125.7,119.66,124.8,3704400.0],["2021-05-05",125.51,125.74,120.2,121.57,2474500.0],["2021-05-06",120.03,120.465,115.46,119.04,4849500.0],["2021-05-07",107.73,116.88,106.91,110.725,9339600.0],["2021-05-10",110.28,110.42,103.16,107.21,6432500.0],["2021-05-11",100.89,110.7,100.819,109.64,4696800.0],["2021-05-12",109.38,111.0,103.88,104.99,3693800.0],["2021-05-13",105.0,106.95,99.86,101.52,3325400.0],["2021-05-14",102.93,106.252,101.91,104.97,3431900.0],["2021-05-17",105.71,106.0,100.42,102.51,3898600.0],["2021-05-18",103.3,106.2,101.9,104.45,2793800.0],["2021-05-19",103.25,104.44,102.0,103.8,1809900.0],["2021-05-20",104.18,108.88,103.81,107.53,2633600.0],["2021-05-21",108.6,109.36,106.463,106.59,1550100.0],["2021-05-24",113.72,120.25,112.97,117.25,8866100.0],["2021-05-25",118.09,120.09,116.9,119.66,3443400.0],["2021-05-26",124.0,127.88,121.27,126.74,5569000.0],["2021-05-27",134.39,146.8,133.54,142.61,21735600.0],["2021-05-28",149.98,154.4,143.0,145.42,16985000.0],["2021-06-01",142.9,143.36,132.13,135.19,8631500.0],["2021-06-02",134.594,151.36,134.594,149.74,9488200.0],["2021-06-03",145.0,149.64,140.11,143.06,4862000.0],["2021-06-04",144.49,147.76,142.0,145.55,3027100.0],["2021-06-07",148.22,156.2,145.55,152.44,6742300.0],["2021-06-08",152.31,157.2,147.11,152.7,4086700.0],["2021-06-09",153.1,154.35,149.66,150.15,2555900.0],["2021-06-10",148.29,150.88,146.5,147.19,2515500.0],["2021-06-11",147.01,149.44,144.67,149.42,2463100.0],["2021-06-14",148.59,153.43,145.644,151.53,2810600.0],["2021-06-15",150.818,151.19,142.71,145.25,2750200.0],["2021-06-16",145.26,150.859,144.764,147.63,3089900.0],["2021-06-17",145.125,152.87,145.125,149.61,2626400.0],["2021-06-18",149.88,151.33,144.6,145.37,2533200.0],["2021-06-21",145.37,147.43,142.62,147.29,1642200.0],["2021-06-22",147.3,152.08,142.78,147.82,3217600.0],["2021-06-23",146.78,150.43,144.88,147.44,1886200.0],["2021-06-24",143.4,145.33,141.01,143.92,3137900.0],["2021-06-25",143.78,148.25,143.21,148.01,2482900.0],["2021-06-28",150.36,158.39,149.21,155.7,4825900.0],["2021-06-29",155.275,157.2,151.72,155.87,2387300.0],["2021-06-30",156.01,160.279,154.51,157.49,2655400.0],["2021-07-01",156.43,158.5,149.66,152.99,2442700.0],["2021-07-02",152.932,153.7,149.85,150.81,1365000.0],["2021-07-06",150.329,151.26,144.176,145.56,1985200.0],["2021-07-07",145.18,146.43,138.21,140.34,2566500.0],["2021-07-08",138.18,142.99,137.0,139.23,2260500.0],["2021-07-09",140.8,141.855,138.2,140.32,1432700.0],["2021-07-12",141.22,141.27,136.69,138.88,1470200.0],["2021-07-13",138.88,139.5,135.36,136.28,1553300.0],["2021-07-14",136.51,136.99,127.58,127.97,3441700.0],["2021-07-15",128.43,134.28,125.75,129.09,2936000.0],["2021-07-16",129.1,129.675,124.43,124.95,2114200.0],["2021-07-19",123.32,125.57,120.72,125.52,2042500.0],["2021-07-20",126.02,131.52,123.07,130.6,2479100.0],["2021-07-21",131.713,134.5,130.61,131.0,1717600.0],["2021-07-22",131.0,131.386,127.25,128.1,1325100.0],["2021-07-23",128.56,128.56,125.11,126.54,1221500.0],["2021-07-26",126.55,128.786,124.1,125.97,1312100.0],["2021-07-27",126.0,126.25,121.0,123.42,1513000.0],["2021-07-28",124.52,127.1,124.0,126.21,1523600.0],["2021-07-29",126.82,128.82,124.25,124.56,1434400.0],["2021-07-30",124.0,124.95,121.7,122.7,1433400.0],["2021-08-02",122.51,125.662,121.58,124.07,1641800.0],["2021-08-03",124.41,124.91,121.15,122.55,1393600.0],["2021-08-04",122.72,123.5,120.35,122.8,2005900.0],["2021-08-05",122.5,123.25,120.06,121.82,3256000.0],["2021-08-06",118.63,125.28,116.66,123.88,4834900.0],["2021-08-09",122.25,131.0,122.25,130.32,3168100.0],["2021-08-10",131.41,134.99,126.29,126.63,3371200.0],["2021-08-11",126.44,127.22,124.16,124.76,1635200.0],["2021-08-12",125.0,125.49,122.215,124.44,1339600.0],["2021-08-13",124.6,125.0,121.07,121.24,1232700.0],["2021-08-16",120.72,120.874,116.445,118.81,2429900.0],["2021-08-17",117.2,120.22,116.38,117.7,1863500.0],["2021-08-18",118.05,120.69,115.6,118.84,1330900.0],["2021-08-19",118.57,119.7,114.415,115.09,1955400.0],["2021-08-20",115.06,118.98,114.59,117.35,1600900.0],["2021-08-23",117.96,122.13,116.21,121.49,1871700.0],["2021-08-24",120.805,124.45,120.541,124.3,2043900.0],["2021-08-25",122.44,122.55,120.19,122.32,1650500.0],["2021-08-26",122.32,123.7,120.17,120.37,1226500.0],["2021-08-27",120.37,123.17,119.5,121.5,1343400.0],["2021-08-30",121.46,121.85,119.1,120.3,1170700.0],["2021-08-31",121.31,122.355,118.91,119.64,1808700.0],["2021-09-01",119.08,122.32,119.001,120.76,1499000.0],["2021-09-02",120.53,122.265,119.35,119.74,1209200.0],["2021-09-03",118.0,118.57,113.63,114.97,4310900.0],["2021-09-07",115.13,115.78,113.33,113.73,2290000.0],["2021-09-08",114.0,115.599,111.734,112.55,2020900.0],["2021-09-09",115.8,116.271,112.9,114.13,2536400.0],["2021-09-10",114.48,116.25,112.72,112.9,1637400.0],["2021-09-13",113.556,115.3,111.17,112.94,1782100.0],["2021-09-14",112.59,113.54,109.13,110.45,2242500.0],["2021-09-15",110.25,111.99,108.89,110.81,2037200.0],["2021-09-16",108.145,108.44,104.02,108.25,6211800.0],["2021-09-17",107.85,113.38,107.85,112.95,4867100.0],["2021-09-20",110.7,115.39,109.8,112.27,2933800.0],["2021-09-21",112.81,113.87,111.69,112.23,1310900.0],["2021-09-22",112.12,115.48,112.0,113.78,1651100.0],["2021-09-23",114.08,115.03,112.36,112.88,1187500.0],["2021-09-24",112.75,112.83,109.51,109.69,1852100.0],["2021-09-27",110.46,113.79,109.127,113.38,1812800.0],["2021-09-28",113.0,114.12,105.685,107.36,3297000.0],["2021-09-29",107.36,107.82,105.85,106.32,2547000.0],["2021-09-30",106.46,106.9,104.4,105.26,1954100.0],["2021-10-01",106.2,106.2,104.13,105.09,1250200.0],["2021-10-04",104.4,104.58,99.9,101.23,2787700.0],["2021-10-05",101.423,103.2,100.09,100.67,1956800.0],["2021-10-06",100.0,101.46,98.8,101.32,2125800.0],["2021-10-07",101.5,106.01,100.76,104.41,2331600.0],["2021-10-08",104.42,104.8,100.2,100.58,2624100.0],["2021-10-11",100.64,103.85,100.15,101.71,1978100.0],["2021-10-12",101.72,105.445,101.5,104.64,1932900.0],["2021-10-13",104.53,106.22,103.316,104.99,1599600.0],["2021-10-14",107.768,109.95,106.19,106.96,3078600.0],["2021-10-15",107.02,107.49,104.99,105.64,1314100.0],["2021-10-18",105.65,108.68,105.28,107.08,1391700.0],["2021-10-19",107.53,108.44,105.39,107.47,1347900.0],["2021-10-20",108.012,109.64,106.89,107.1,2166300.0],["2021-10-21",106.76,109.76,106.76,108.62,1988600.0],["2021-10-22",93.0,97.5,91.55,95.8,14105800.0],["2021-10-25",94.51,96.0,92.42,96.0,4214300.0],["2021-10-26",93.86,96.33,93.79,94.37,3608000.0],["2021-10-27",94.0,99.44,93.64,95.59,3595600.0],["2021-10-28",95.5,100.2,94.8,100.18,2614200.0],["2021-10-29",99.46,101.52,98.801,98.98,2803200.0],["2021-11-01",99.02,100.07,97.81,99.57,1982200.0],["2021-11-02",99.844,100.17,97.27,99.19,1877800.0],["2021-11-03",99.7,108.04,99.66,104.51,5452700.0],["2021-11-04",104.51,107.2,102.5,102.52,2352600.0],["2021-11-05",102.0,102.6,99.12,99.77,2242700.0],["2021-11-08",99.9,99.99,96.25,98.28,2325800.0],["2021-11-09",97.85,98.34,96.25,97.99,2419000.0],["2021-11-10",97.31,97.8,93.8,94.48,7159200.0],["2021-11-11",80.897,83.15,76.77,81.93,20672800.0],["2021-11-12",82.074,85.29,79.8,85.15,7167300.0],["2021-11-15",85.0,85.44,82.7,83.82,3272700.0],["2021-11-16",83.4,84.56,81.52,83.48,3048300.0],["2021-11-17",83.24,84.5,80.12,80.47,3024900.0],["2021-11-18",80.93,81.16,76.87,78.38,3585900.0],["2021-11-19",77.24,79.4,76.9,77.53,3143000.0],["2021-11-22",77.75,78.44,74.65,75.63,2791200.0],["2021-11-23",74.58,76.9,73.94,74.5,2314100.0],["2021-11-24",73.5,76.48,72.51,75.55,1926900.0],["2021-11-26",74.81,77.75,74.62,76.72,1830500.0],["2021-11-29",76.5,77.0,73.07,74.6,2337100.0],["2021-11-30",72.75,74.58,69.52,70.26,4092500.0],["2021-12-01",70.79,72.23,66.21,66.26,3215900.0],["2021-12-02",65.53,68.48,64.78,67.36,3054200.0],["2021-12-03",67.36,68.75,63.509,64.61,2840300.0],["2021-12-06",63.9,68.715,63.09,67.34,2571700.0],["2021-12-07",68.357,72.75,68.0,71.25,2707000.0],["2021-12-08",71.97,75.49,70.38,74.13,2880800.0],["2021-12-09",74.0,74.488,69.551,70.09,2214200.0],["2021-12-10",68.55,69.15,63.87,64.51,4295900.0],["2021-12-13",64.82,65.0,62.06,63.42,3077600.0],["2021-12-14",65.91,70.58,64.64,69.31,7716200.0],["2021-12-15",68.6,69.11,63.92,66.79,4153200.0],["2021-12-16",67.08,68.54,65.167,66.15,1655200.0],["2021-12-17",65.56,69.57,63.55,69.24,3619100.0],["2021-12-20",67.0,68.29,64.652,65.27,2027900.0],["2021-12-21",65.22,70.33,65.22,70.23,2268800.0],["2021-12-22",69.52,70.17,67.93,68.66,1844100.0],["2021-12-23",68.03,68.7,66.89,67.99,1715900.0],["2021-12-27",67.25,68.19,66.01,66.75,1670200.0],["2021-12-28",65.63,68.13,65.23,66.31,1945300.0],["2021-12-29",66.02,66.25,62.9,63.26,3149700.0],["2021-12-30",63.33,68.4,63.27,67.39,3090500.0],["2021-12-31",66.7,68.86,65.09,65.16,1902600.0],["2022-01-03",65.68,66.58,63.74,64.87,2738700.0],["2022-01-04",64.46,64.99,60.42,61.62,3666700.0],["2022-01-05",65.91,66.03,58.421,58.49,10433900.0],["2022-01-06",58.5,68.75,58.0,67.06,14914800.0],["2022-01-07",65.655,73.33,65.65,68.52,11708700.0],["2022-01-10",68.5,69.252,63.761,66.62,4532400.0],["2022-01-11",66.02,70.34,65.25,69.38,3062500.0],["2022-01-12",69.42,71.08,66.16,67.62,3155800.0],["2022-01-13",68.144,74.0,67.95,70.83,7896200.0],["2022-01-14",69.09,70.91,63.98,66.58,6028000.0],["2022-01-18",64.95,64.96,62.629,63.76,3170200.0],["2022-01-19",63.73,66.11,62.83,63.2,2423800.0],["2022-01-20",66.8,67.56,61.16,61.42,5184700.0],["2022-01-21",61.4,63.44,58.88,61.6,4297600.0],["2022-01-24",59.78,62.6,54.583,62.49,5782800.0],["2022-01-25",60.88,62.81,59.0,61.2,2921000.0],["2022-01-26",62.977,64.55,59.01,60.18,4028500.0],["2022-01-27",60.22,61.335,56.18,56.56,3143500.0],["2022-01-28",56.56,56.655,53.1,56.54,4484800.0],["2022-01-31",59.155,65.9,59.08,65.13,7371400.0],["2022-02-01",65.15,68.06,63.92,66.88,3534600.0],["2022-02-02",66.255,67.285,63.31,64.0,2538400.0],["2022-02-03",63.0,63.5,57.701,58.01,3818400.0],["2022-02-04",58.91,59.56,56.53,58.68,3078300.0],["2022-02-07",59.0,61.48,58.86,59.28,3074100.0],["2022-02-08",59.0,59.99,58.11,59.9,2077300.0],["2022-02-09",60.53,63.23,59.65,62.67,2507600.0],["2022-02-10",60.498,64.59,60.26,61.49,2205000.0],["2022-02-11",61.2,62.73,59.1,59.87,2048800.0],["2022-02-14",59.01,60.45,57.73,58.13,2153300.0],["2022-02-15",59.4,62.19,59.02,62.0,1864500.0],["2022-02-16",60.19,61.6,58.69,59.69,2171700.0],["2022-02-17",59.145,59.311,55.73,56.21,2698600.0],["2022-02-18",56.0,56.47,51.88,52.33,3856000.0],["2022-02-22",50.88,52.561,50.01,50.54,3275300.0],["2022-02-23",50.8,51.27,46.75,47.4,4249400.0],["2022-02-24",44.065,49.56,42.65,49.0,7315700.0],["2022-02-25",44.8,45.7,41.33,44.49,11613200.0],["2022-02-28",44.36,47.666,43.73,46.78,5093000.0],["2022-03-01",46.38,48.9,46.32,47.42,3344200.0],["2022-03-02",47.42,47.71,44.63,45.9,3481700.0],["2022-03-03",46.055,47.78,44.82,46.41,3198800.0],["2022-03-04",45.57,46.76,42.7,43.18,3061500.0],["2022-03-07",42.5,44.35,41.14,42.31,3495500.0],["2022-03-08",42.0,44.08,40.3,42.48,2631000.0],["2022-03-09",43.23,45.5,43.23,44.51,1899000.0],["2022-03-10",43.955,43.99,41.73,42.58,1853200.0],["2022-03-11",42.79,42.906,38.38,38.76,3422100.0],["2022-03-14",38.13,38.4,36.1,36.17,2647200.0],["2022-03-15",36.1,39.28,35.74,38.89,2636200.0],["2022-03-16",40.15,43.96,39.39,43.96,3634000.0],["2022-03-17",43.44,47.05,43.21,46.79,2728000.0],["2022-03-18",48.22,51.99,47.19,50.28,4966000.0],["2022-03-21",50.27,50.375,47.26,48.41,2764300.0],["2022-03-22",48.845,51.625,47.81,51.26,3207900.0],["2022-03-23",51.2,53.47,49.93,50.1,3074200.0],["2022-03-24",50.28,50.65,47.7,50.58,2535600.0],["2022-03-25",51.22,51.22,48.05,48.63,1747600.0],["2022-03-28",45.65,49.42,45.5,49.14,4524600.0],["2022-03-29",49.41,52.73,49.41,51.37,3650800.0],["2022-03-30",50.28,51.93,48.536,48.99,1968100.0],["2022-03-31",49.43,50.18,47.845,48.31,1959000.0],["2022-04-01",48.48,49.49,47.38,49.3,1677800.0],["2022-04-04",49.68,51.98,49.3,51.44,1872500.0],["2022-04-05",50.7,50.88,46.9,47.4,2322600.0],["2022-04-06",46.5,46.74,42.51,43.56,3296600.0],["2022-04-07",43.64,44.684,41.431,43.94,2163000.0],["2022-04-08",43.94,45.305,42.765,43.11,1692100.0],["2022-04-11",43.0,44.88,42.41,43.96,1294800.0],["2022-04-12",44.94,46.5,42.98,43.58,1812600.0],["2022-04-13",43.2,45.32,43.01,45.02,1554900.0],["2022-04-14",44.7,45.29,42.872,43.01,1786900.0],["2022-04-18",43.07,43.2,40.28,40.76,2011700.0],["2022-04-19",40.31,43.2,40.06,42.34,2641100.0],["2022-04-20",42.01,42.17,39.59,40.19,1856000.0],["2022-04-21",40.27,40.79,37.6,38.51,2193900.0],["2022-04-22",38.63,40.11,37.53,37.6,2017200.0],["2022-04-25",37.61,38.66,36.67,38.48,1579100.0],["2022-04-26",38.18,38.476,35.53,35.53,2168400.0],["2022-04-27",35.54,47.44,35.41,38.22,20088300.0],["2022-04-28",37.76,39.88,36.64,39.82,3634500.0],["2022-04-29",39.23,40.82,36.79,36.88,1814500.0],["2022-05-02",36.53,38.33,35.94,38.33,1868800.0],["2022-05-03",37.81,39.41,37.45,38.9,2266800.0],["2022-05-04",38.8,41.95,37.929,41.76,2773800.0],["2022-05-05",40.9,40.99,37.59,38.43,2110800.0],["2022-05-06",38.54,38.72,35.43,35.83,1954100.0],["2022-05-09",35.0,35.4,30.77,31.155,3578300.0],["2022-05-10",31.84,32.614,28.28,30.37,3349500.0],["2022-05-11",30.28,30.55,25.75,26.17,6870000.0],["2022-05-12",21.03,29.4,20.5,25.08,22395300.0],["2022-05-13",26.05,31.88,25.88,31.24,9799600.0],["2022-05-16",30.7,31.079,27.05,27.24,3605400.0],["2022-05-17",28.0,28.535,25.51,26.96,3825900.0],["2022-05-18",26.6,27.68,25.13,26.42,2755500.0],["2022-05-19",25.91,27.29,25.36,25.5,3209800.0],["2022-05-20",25.71,26.0,23.51,24.37,3838500.0],["2022-05-23",24.29,24.67,23.0,24.67,2472700.0],["2022-05-24",26.41,26.56,22.2,22.94,4582400.0],["2022-05-25",23.06,26.292,23.01,25.98,3689100.0],["2022-05-26",25.38,27.3,25.31,26.17,2695800.0],["2022-05-27",26.34,28.717,26.05,28.63,2408900.0],["2022-05-31",28.275,28.88,26.01,26.45,3144300.0],["2022-06-01",26.5,27.0,24.72,25.24,2541700.0],["2022-06-02",25.09,27.68,25.09,27.41,2486700.0],["2022-06-03",26.48,26.83,24.95,25.07,1463300.0],["2022-06-06",25.47,25.88,24.378,25.02,1697100.0],["2022-06-07",24.12,25.29,23.83,24.79,2131100.0],["2022-06-08",24.53,26.73,24.53,25.05,1856200.0],["2022-06-09",25.0,25.0,22.7,22.86,4266000.0],["2022-06-10",22.86,23.3,22.2,22.86,2229800.0],["2022-06-13",22.0,23.27,21.489,22.27,3246700.0],["2022-06-14",23.559,23.559,21.81,22.43,2360600.0],["2022-06-15",22.62,26.609,22.6,25.56,4758900.0],["2022-06-16",24.2,25.22,23.08,23.91,2526000.0],["2022-06-17",23.79,24.87,23.38,23.72,3503700.0],["2022-06-21",24.0,25.61,23.98,25.42,2621100.0],["2022-06-22",24.69,26.31,24.68,25.39,2272600.0],["2022-06-23",25.39,26.62,24.695,26.06,2816200.0],["2022-06-24",26.4,27.185,24.6,25.42,9299200.0],["2022-06-27",25.652,26.199,23.86,25.18,3460800.0],["2022-06-28",25.38,26.68,23.685,23.78,2819400.0],["2022-06-29",24.01,24.439,22.66,24.36,1988100.0],["2022-06-30",23.75,24.65,23.17,23.94,2474500.0],["2022-07-01",23.76,25.83,23.75,25.66,2339900.0],["2022-07-05",25.48,27.72,25.16,27.38,3274200.0],["2022-07-06",27.03,29.91,26.679,29.03,3559200.0],["2022-07-07",28.75,31.77,28.742,31.76,5179900.0],["2022-07-08",30.86,33.09,30.76,31.95,3301700.0],["2022-07-11",31.95,32.48,28.88,29.98,2438900.0],["2022-07-12",29.8,30.9,29.58,30.67,2177600.0],["2022-07-13",30.0,31.08,29.67,30.62,2322600.0],["2022-07-14",30.1,30.6,29.25,29.92,1761200.0],["2022-07-15",30.12,34.31,30.12,34.01,4364600.0],["2022-07-18",34.705,35.93,33.35,34.68,3211800.0],["2022-07-19",34.84,37.8,34.32,37.56,3050000.0],["2022-07-20",37.49,38.574,35.95,37.17,2827600.0],["2022-07-21",36.99,39.39,36.37,37.99,3222800.0],["2022-07-22",37.32,38.07,35.54,36.29,1651200.0],["2022-07-25",36.0,36.24,32.26,33.44,2970900.0],["2022-07-26",32.755,32.83,30.315,30.51,2218900.0],["2022-07-27",31.728,32.58,30.2,32.44,2391700.0],["2022-07-28",30.55,32.43,29.845,31.43,2713200.0],["2022-07-29",31.3,32.235,30.75,31.99,1406400.0],["2022-08-01",31.44,34.15,31.43,32.03,1883000.0],["2022-08-02",31.61,34.44,31.451,33.28,1548000.0],["2022-08-03",33.35,34.5,33.045,34.05,1840700.0],["2022-08-04",33.31,34.15,31.13,31.39,4257100.0],["2022-08-05",30.13,39.66,30.026,38.26,12655600.0],["2022-08-08",38.14,44.59,38.02,39.31,6186600.0],["2022-08-09",38.7,38.8,35.88,37.05,2897500.0],["2022-08-10",38.24,38.55,36.05,36.94,2229100.0],["2022-08-11",37.372,41.99,36.01,36.66,3795200.0],["2022-08-12",37.26,37.38,35.18,36.69,2492000.0],["2022-08-15",36.8,37.282,35.196,35.7,1902600.0],["2022-08-16",35.21,36.86,33.36,35.83,3833900.0],["2022-08-17",35.38,36.18,34.54,34.71,2025800.0],["2022-08-18",34.71,34.74,32.9,33.22,2353100.0],["2022-08-19",32.36,32.485,28.915,29.17,4082200.0],["2022-08-22",28.39,28.548,26.86,27.06,2825500.0],["2022-08-23",27.4,27.53,26.07,26.08,2494800.0],["2022-08-24",25.955,26.99,25.53,26.22,2044200.0],["2022-08-25",26.9,27.83,26.18,26.78,3026500.0],["2022-08-26",27.165,27.23,24.61,24.79,3439500.0],["2022-08-29",24.41,25.19,23.91,24.52,2318900.0],["2022-08-30",24.82,25.329,23.9,24.52,2062100.0],["2022-08-31",24.85,25.875,24.06,24.4,2406000.0],["2022-09-01",24.28,24.65,23.07,24.57,2375000.0],["2022-09-02",24.7,24.8,23.27,23.42,2043100.0],["2022-09-06",23.5,23.555,21.35,21.72,3842800.0],["2022-09-07",21.77,22.32,21.06,21.96,2858200.0],["2022-09-08",21.89,21.97,21.08,21.69,2854500.0],["2022-09-09",22.1,22.88,21.86,22.55,3189300.0],["2022-09-12",22.65,23.33,22.16,23.3,3185100.0],["2022-09-13",21.98,22.34,20.99,21.12,3934700.0],["2022-09-14",21.03,21.1,19.77,20.13,4170700.0],["2022-09-15",20.15,20.49,19.35,19.55,3992300.0],["2022-09-16",19.3,19.3,18.18,18.29,5198200.0],["2022-09-19",18.14,18.192,17.045,17.06,4424600.0],["2022-09-20",17.26,17.28,15.97,16.03,4758000.0],["2022-09-21",16.11,17.91,15.77,15.9,12765700.0],["2022-09-22",15.94,15.94,14.61,15.25,6241000.0],["2022-09-23",14.97,15.88,14.65,15.69,5349400.0],["2022-09-26",15.58,16.1,14.51,14.54,3605600.0],["2022-09-27",15.04,15.138,14.28,14.73,3291300.0],["2022-09-28",14.89,16.09,14.67,15.88,4077900.0],["2022-09-29",15.64,15.7,14.31,14.43,3271400.0],["2022-09-30",14.54,14.77,14.12,14.17,2268400.0],["2022-10-03",14.3,14.855,13.84,14.53,2396700.0],["2022-10-04",15.0,15.94,14.76,15.91,2942200.0],["2022-10-05",15.23,16.41,14.729,16.03,4412600.0],["2022-10-06",15.81,16.65,15.1,15.14,2242800.0],["2022-10-07",14.89,15.06,13.875,14.09,2788800.0],["2022-10-10",13.93,14.01,12.76,13.65,3818300.0],["2022-10-11",13.77,14.55,13.41,14.11,2654700.0],["2022-10-12",14.145,14.365,13.72,14.2,2128700.0],["2022-10-13",13.7,15.41,13.42,14.78,3725800.0],["2022-10-14",14.46,15.33,13.32,13.345,3820900.0],["2022-10-17",13.53,13.95,13.193,13.43,3720500.0],["2022-10-18",13.93,14.38,13.229,13.56,3399000.0],["2022-10-19",13.56,14.17,13.45,13.55,2744900.0],["2022-10-20",13.6,13.75,12.78,12.9,2624600.0],["2022-10-21",12.82,12.92,12.19,12.63,3616800.0],["2022-10-24",12.48,12.88,11.9,12.46,2457200.0],["2022-10-25",12.47,14.328,12.465,14.22,3860100.0],["2022-10-26",14.0,15.54,13.918,14.8,2916500.0],["2022-10-27",15.01,15.6,14.45,14.49,1874400.0],["2022-10-28",14.63,15.7,14.26,15.52,2697300.0],["2022-10-31",15.6,15.96,15.33,15.7,2230000.0],["2022-11-01",16.01,16.51,15.29,15.32,2487200.0],["2022-11-02",15.28,16.03,14.74,14.75,1914400.0],["2022-11-03",14.31,15.16,14.24,14.36,1680400.0],["2022-11-04",14.72,14.819,13.43,13.91,1384400.0],["2022-11-07",14.07,14.2,12.928,13.3,1957900.0],["2022-11-08",13.3,13.658,12.64,13.02,2145600.0],["2022-11-09",12.87,12.87,11.56,11.82,4004100.0],["2022-11-10",12.79,14.64,12.71,14.2,6525300.0],["2022-11-11",14.04,15.48,13.63,15.22,3656600.0],["2022-11-14",15.13,16.35,14.92,15.54,3281300.0],["2022-11-15",16.42,17.23,15.7,15.78,3478000.0],["2022-11-16",15.45,15.53,14.31,14.49,2093400.0],["2022-11-17",14.2,14.98,13.6,13.94,2509400.0],["2022-11-18",14.2,14.33,13.24,13.45,1770400.0],["2022-11-21",13.14,13.74,13.06,13.28,2247900.0],["2022-11-22",13.1,13.25,12.09,12.72,3459600.0],["2022-11-23",12.4,13.07,12.241,12.83,2470300.0],["2022-11-25",12.78,12.86,12.53,12.72,628300.0],["2022-11-28",12.5,13.07,12.25,12.41,1571300.0],["2022-11-29",12.45,13.01,12.447,12.92,2479100.0],["2022-11-30",12.83,14.59,12.52,14.59,3563500.0],["2022-12-01",14.7,15.1,14.03,14.32,2897700.0],["2022-12-02",13.98,14.35,13.555,14.3,1482900.0],["2022-12-05",14.13,14.4,13.5,13.69,1355800.0],["2022-12-06",13.52,14.501,13.11,13.88,2679900.0],["2022-12-07",13.85,15.69,13.5,15.6,3784300.0],["2022-12-08",15.5,17.0,15.3,16.15,4394100.0],["2022-12-09",15.84,16.07,14.68,14.87,2245000.0],["2022-12-12",14.71,15.682,14.22,14.68,1675700.0],["2022-12-13",15.75,15.94,14.035,14.52,2127300.0],["2022-12-14",14.45,15.18,14.31,14.62,1988200.0],["2022-12-15",14.25,14.38,13.39,13.78,2161300.0],["2022-12-16",13.5,14.258,13.38,14.13,2122200.0],["2022-12-19",14.0,14.1,13.2,13.32,1396900.0],["2022-12-20",13.11,13.27,12.55,13.18,1261700.0],["2022-12-21",13.2,13.75,13.085,13.26,1420600.0],["2022-12-22",13.02,13.25,12.6,12.92,1405500.0],["2022-12-23",12.88,13.44,12.57,12.79,1437600.0],["2022-12-27",12.6,12.84,11.82,11.83,1360100.0],["2022-12-28",11.93,11.93,11.03,11.34,1811100.0],["2022-12-29",11.44,13.18,11.435,12.4,3105100.0],["2022-12-30",12.07,12.43,11.78,12.31,1771900.0],["2023-01-03",12.6,12.81,12.12,12.38,1475000.0],["2023-01-04",12.5,13.162,12.39,12.87,1839300.0],["2023-01-05",12.88,13.25,12.47,13.0,2017000.0],["2023-01-06",13.02,14.03,12.84,13.79,2170800.0],["2023-01-09",14.3,14.53,13.8,14.04,1916400.0],["2023-01-10",14.145,15.325,14.11,14.61,2174900.0],["2023-01-11",14.75,16.08,14.57,15.92,3307600.0],["2023-01-12",16.15,16.66,15.09,16.52,2781700.0],["2023-01-13",16.36,17.28,15.8,15.93,3523100.0],["2023-01-17",15.65,15.88,15.245,15.71,1553200.0],["2023-01-18",15.9,15.99,14.55,14.58,2166500.0],["2023-01-19",14.36,14.49,13.97,14.26,1592200.0],["2023-01-20",14.42,15.48,14.07,15.12,2047400.0],["2023-01-23",15.18,17.1,15.03,16.83,3467600.0],["2023-01-24",16.685,17.02,15.864,15.98,2114700.0],["2023-01-25",15.77,16.27,15.36,16.13,1422200.0],["2023-01-26",16.28,16.8,15.9,16.19,1409800.0],["2023-01-27",16.22,20.4,16.205,18.51,7002100.0],["2023-01-30",18.01,18.29,16.42,16.45,4362500.0],["2023-01-31",16.58,16.76,15.85,16.43,2544900.0],["2023-02-01",16.4,16.99,15.6,16.97,2868100.0],["2023-02-02",18.0,21.35,17.904,20.22,9211000.0],["2023-02-03",19.45,20.88,19.23,19.42,2902400.0],["2023-02-06",19.16,19.27,17.3,17.99,3830400.0],["2023-02-07",17.88,17.98,16.6,17.19,3068400.0],["2023-02-08",17.12,18.28,16.695,17.68,3697800.0],["2023-02-09",18.19,18.19,16.08,16.25,2774500.0],["2023-02-10",16.07,16.275,15.28,15.99,2478900.0],["2023-02-13",16.0,16.41,15.51,16.16,1717400.0],["2023-02-14",15.99,16.14,15.35,15.52,1654000.0],["2023-02-15",15.5,17.45,15.45,17.43,2897700.0],["2023-02-16",17.06,17.99,17.01,17.1,3191000.0],["2023-02-17",17.13,17.87,16.36,17.74,2452600.0],["2023-02-21",17.265,17.56,16.37,16.4,1902700.0],["2023-02-22",16.49,17.13,16.14,17.1,1388100.0],["2023-02-23",17.1,17.705,16.63,17.14,3940600.0],["2023-02-24",19.55,22.87,18.42,18.88,25691700.0],["2023-02-27",18.75,19.72,17.88,18.77,4778400.0],["2023-02-28",18.65,19.24,17.71,17.84,3007500.0],["2023-03-01",17.69,17.88,16.76,16.94,2332600.0],["2023-03-02",16.8,17.865,16.52,17.68,1681700.0],["2023-03-03",17.72,18.73,17.45,18.71,2218200.0],["2023-03-06",18.45,18.67,17.57,18.08,2644100.0],["2023-03-07",18.0,18.49,17.76,18.06,1573700.0],["2023-03-08",17.85,18.22,17.57,18.18,1591200.0],["2023-03-09",18.04,18.616,17.33,17.36,1630100.0],["2023-03-10",17.46,17.6,16.41,17.27,2279300.0],["2023-03-13",17.11,18.369,16.71,17.6,2609200.0],["2023-03-14",17.85,18.68,17.62,17.8,1975400.0],["2023-03-15",17.45,17.74,16.77,17.05,2484400.0],["2023-03-16",17.11,17.11,16.45,16.85,1911400.0],["2023-03-17",16.82,16.83,15.42,15.54,4413200.0],["2023-03-20",15.55,16.05,15.042,15.17,1921600.0],["2023-03-21",15.35,16.01,15.35,15.58,1658200.0],["2023-03-22",15.63,15.79,15.04,15.06,1553000.0],["2023-03-23",15.26,15.8,14.88,15.29,1511700.0],["2023-03-24",15.16,16.92,15.14,16.27,2378800.0],["2023-03-27",16.39,16.49,15.325,15.915,1930300.0],["2023-03-28",15.52,16.37,15.47,15.68,1026300.0],["2023-03-29",15.8,16.09,15.49,15.75,1187900.0],["2023-03-30",15.99,16.188,15.56,15.89,1248900.0],["2023-03-31",15.85,16.65,15.845,16.23,1407700.0],["2023-04-03",16.23,16.48,15.87,16.34,1242500.0],["2023-04-04",16.35,16.46,15.7,16.37,1356900.0],["2023-04-05",16.1,16.16,15.67,15.97,1058800.0],["2023-04-06",15.97,16.24,15.28,15.33,1661200.0],["2023-04-10",15.3,15.47,14.65,15.21,1486400.0],["2023-04-11",15.2,15.72,15.05,15.08,1061000.0],["2023-04-12",15.19,15.4,14.46,14.68,1391900.0],["2023-04-13",14.68,15.121,14.652,14.83,1157200.0],["2023-04-14",14.83,15.37,14.6,14.82,1143900.0],["2023-04-17",14.71,14.99,14.51,14.74,1266200.0],["2023-04-18",14.65,14.919,14.53,14.82,927700.0],["2023-04-19",14.7,15.15,14.42,14.86,1089900.0],["2023-04-20",14.6,14.6,13.72,13.93,1664500.0],["2023-04-21",13.87,14.43,13.79,14.09,1566900.0],["2023-04-24",13.97,14.17,13.76,13.99,759000.0],["2023-04-25",13.76,14.0,13.25,13.29,1420500.0],["2023-04-26",13.37,13.528,12.86,12.96,988900.0],["2023-04-27",13.06,13.97,13.03,13.55,1784900.0],["2023-04-28",13.58,13.68,13.16,13.54,1074300.0],["2023-05-01",13.55,14.18,13.33,13.34,1293700.0],["2023-05-02",13.33,13.33,12.6,12.85,1441200.0],["2023-05-03",12.8,13.35,12.69,12.74,1621100.0],["2023-05-04",12.68,12.89,12.33,12.83,1045600.0],["2023-05-05",12.95,13.25,12.83,12.91,1126900.0],["2023-05-08",12.9,13.17,12.76,13.01,1670600.0],["2023-05-09",12.85,12.86,12.07,12.24,3074500.0],["2023-05-10",12.52,12.66,12.25,12.48,5663600.0],["2023-05-11",11.82,11.9,10.11,10.2,12009400.0],["2023-05-12",10.13,10.825,9.815,10.47,5452500.0],["2023-05-15",10.54,10.87,10.34,10.68,2067300.0],["2023-05-16",10.6,10.6,9.92,10.02,3577100.0],["2023-05-17",9.99,10.989,9.99,10.91,2959700.0],["2023-05-18",10.9,11.42,10.77,11.42,1988800.0],["2023-05-19",11.22,11.36,10.26,10.71,2866600.0],["2023-05-22",10.65,10.99,10.539,10.85,1902700.0],["2023-05-23",10.81,11.47,10.7,11.1,2140700.0],["2023-05-24",11.1,11.607,10.84,11.44,2017300.0],["2023-05-25",11.43,11.43,10.58,10.86,1924900.0],["2023-05-26",10.76,10.99,10.33,10.35,2092600.0],["2023-05-30",10.46,10.59,9.955,10.3,2123900.0],["2023-05-31",10.25,10.48,10.1,10.15,1417100.0],["2023-06-01",10.08,10.47,9.92,10.17,2058900.0],["2023-06-02",10.37,10.83,10.17,10.63,1614800.0],["2023-06-05",10.71,10.99,10.51,10.88,1442600.0],["2023-06-06",10.8,11.19,10.672,11.07,1598100.0],["2023-06-07",11.18,11.37,10.68,10.76,1874300.0],["2023-06-08",10.8,13.87,10.56,12.88,14984700.0],["2023-06-09",13.22,13.3,11.47,12.06,5967100.0],["2023-06-12",12.23,12.79,12.09,12.38,2501800.0],["2023-06-13",12.929,14.63,12.51,13.94,8244700.0],["2023-06-14",14.13,14.13,13.272,13.54,3274500.0],["2023-06-15",13.48,13.66,12.79,13.07,4199300.0],["2023-06-16",13.15,13.55,12.79,12.86,2852300.0],["2023-06-20",13.18,13.18,12.07,12.18,2456200.0],["2023-06-21",12.0,12.69,11.82,12.42,2043900.0],["2023-06-22",12.38,13.17,11.932,12.52,3779000.0],["2023-06-23",12.28,13.46,12.28,12.91,3323500.0],["2023-06-26",12.96,12.96,11.72,11.95,3368200.0],["2023-06-27",11.98,12.5,11.68,12.41,2322300.0],["2023-06-28",12.24,12.58,12.102,12.53,1959100.0],["2023-06-29",12.65,13.62,12.62,12.97,3525500.0],["2023-06-30",13.16,13.34,12.89,12.98,1848200.0],["2023-07-03",12.98,13.709,12.895,13.17,2033100.0],["2023-07-05",13.035,14.33,13.0,13.81,4202200.0],["2023-07-06",13.81,13.84,12.92,13.63,3733400.0],["2023-07-07",13.79,15.09,13.56,14.78,4686800.0],["2023-07-10",14.65,15.24,14.35,14.86,2778200.0],["2023-07-11",15.46,16.0,14.929,15.46,4713400.0],["2023-07-12",15.94,18.38,15.55,17.55,14395300.0],["2023-07-13",17.9,17.96,16.55,17.67,6669000.0],["2023-07-14",17.73,19.25,16.75,17.04,6091600.0],["2023-07-17",16.985,17.55,16.4,16.81,2446000.0],["2023-07-18",16.58,17.24,16.49,16.55,2658800.0],["2023-07-19",16.77,17.96,16.74,17.01,3554400.0],["2023-07-20",16.86,16.89,15.36,15.46,3787800.0],["2023-07-21",15.6,15.78,14.84,15.17,3682900.0],["2023-07-24",15.01,16.05,15.01,15.47,2152500.0],["2023-07-25",15.65,15.81,15.32,15.53,1305400.0],["2023-07-26",15.52,16.74,15.52,16.3,2392600.0],["2023-07-27",16.8,16.88,15.25,15.275,2833200.0],["2023-07-28",15.85,15.99,15.17,15.87,2192600.0],["2023-07-31",16.46,17.24,15.8,17.2,3671200.0],["2023-08-01",17.1,17.111,16.45,16.94,1898600.0],["2023-08-02",16.6,16.74,15.45,15.79,2420600.0],["2023-08-03",15.53,16.24,15.45,15.96,1545700.0],["2023-08-04",16.12,16.38,15.62,15.74,1964700.0],["2023-08-07",15.65,15.74,14.37,15.28,4134200.0],["2023-08-08",12.55,13.155,11.85,13.1,7949300.0],["2023-08-09",13.02,13.25,12.53,12.82,2349800.0],["2023-08-10",12.87,13.4,12.87,13.02,2073900.0],["2023-08-11",13.0,13.105,12.56,12.99,1264200.0],["2023-08-14",12.76,12.95,12.51,12.93,1174600.0],["2023-08-15",12.91,12.92,12.14,12.43,1618500.0],["2023-08-16",12.43,12.64,12.2,12.29,1142400.0],["2023-08-17",12.22,12.5,12.051,12.08,1341400.0],["2023-08-18",11.92,12.32,11.71,12.1,1206500.0],["2023-08-21",12.02,12.14,11.51,11.66,1350600.0],["2023-08-22",11.79,11.95,11.29,11.55,1305100.0],["2023-08-23",11.39,11.73,11.29,11.47,1243300.0],["2023-08-24",11.53,11.55,11.22,11.36,1188700.0],["2023-08-25",11.42,11.8,11.37,11.55,1016200.0],["2023-08-28",11.66,12.08,11.644,11.98,1424700.0],["2023-08-29",12.02,12.53,12.0,12.11,1366200.0],["2023-08-30",12.18,12.47,11.84,12.39,1292900.0],["2023-08-31",12.3,12.36,11.78,11.8,1226800.0],["2023-09-01",11.95,12.172,11.86,12.04,1202800.0],["2023-09-05",11.9,11.99,11.7,11.77,1210900.0],["2023-09-06",11.66,11.87,11.05,11.45,2708600.0],["2023-09-07",11.2,11.37,10.76,11.29,1960100.0],["2023-09-08",11.07,11.225,10.8,10.94,1331100.0],["2023-09-11",11.0,11.05,10.46,10.75,2328900.0],["2023-09-12",10.72,11.02,10.52,10.82,1704300.0],["2023-09-13",10.56,10.69,10.21,10.28,2464900.0],["2023-09-14",10.36,10.78,10.26,10.48,1620500.0],["2023-09-15",10.4,10.463,10.07,10.35,2831800.0],["2023-09-18",10.42,10.42,10.13,10.18,955000.0],["2023-09-19",10.18,10.47,10.03,10.24,1423100.0],["2023-09-20",10.34,10.485,10.12,10.25,1475600.0],["2023-09-21",10.11,10.16,9.85,9.86,1825300.0],["2023-09-22",9.7,9.92,9.41,9.56,2582000.0],["2023-09-25",9.4,9.595,9.28,9.4,1798300.0],["2023-09-26",9.25,9.88,9.25,9.37,2368900.0],["2023-09-27",9.33,9.83,9.22,9.5,2252800.0],["2023-09-28",9.45,9.65,9.33,9.45,1461900.0],["2023-09-29",9.61,9.776,9.479,9.62,2006600.0],["2023-10-02",9.56,9.57,9.1,9.24,2000000.0],["2023-10-03",9.18,9.199,8.57,8.7,1879100.0],["2023-10-04",8.7,8.75,8.255,8.48,1824800.0],["2023-10-05",8.37,8.4,8.11,8.19,1910900.0],["2023-10-06",8.08,8.34,7.9,8.26,2377800.0],["2023-10-09",8.12,8.25,7.98,8.0,2080500.0],["2023-10-10",8.0,8.81,8.0,8.56,2197800.0],["2023-10-11",8.56,8.97,8.56,8.84,1817100.0],["2023-10-12",8.37,8.56,8.09,8.32,2239800.0],["2023-10-13",8.36,8.7,8.301,8.64,1658700.0],["2023-10-16",8.75,8.883,8.47,8.8,1162700.0],["2023-10-17",8.5,8.73,8.33,8.4,1998100.0],["2023-10-18",8.3,8.31,8.06,8.14,1259500.0],["2023-10-19",8.04,8.08,7.305,7.43,3075200.0],["2023-10-20",7.39,7.43,6.79,6.835,2684700.0],["2023-10-23",6.71,6.71,6.27,6.29,2928500.0],["2023-10-24",6.31,6.521,6.07,6.14,3239800.0],["2023-10-25",6.2,6.21,5.635,5.69,2917800.0],["2023-10-26",5.72,5.86,5.58,5.68,2646400.0],["2023-10-27",5.8,6.2,5.691,5.97,2844300.0],["2023-10-30",6.18,6.43,5.76,5.88,2115900.0],["2023-10-31",5.86,6.13,5.76,5.97,1295600.0],["2023-11-01",5.99,6.07,5.73,5.91,1794300.0],["2023-11-02",6.06,7.15,6.06,7.0,5440200.0],["2023-11-03",7.08,7.53,6.89,6.99,3398200.0],["2023-11-06",7.07,7.24,6.865,6.88,1874300.0],["2023-11-07",6.8,7.215,6.75,6.97,1765400.0],["2023-11-08",7.0,7.005,6.55,6.62,2424200.0],["2023-11-09",6.62,7.66,6.61,6.79,3964200.0],["2023-11-10",6.82,7.0,6.495,6.91,2574300.0],["2023-11-13",6.87,6.87,6.3,6.39,2307700.0],["2023-11-14",6.66,6.89,6.5,6.74,2445700.0],["2023-11-15",6.97,7.59,6.94,7.24,3847800.0],["2023-11-16",7.12,7.16,6.655,6.88,2198900.0],["2023-11-17",6.94,6.94,6.5,6.68,1827500.0],["2023-11-20",6.67,6.775,6.465,6.67,2418600.0],["2023-11-21",6.6,6.6,6.25,6.33,1863100.0],["2023-11-22",6.36,6.66,6.31,6.6,2491300.0],["2023-11-24",6.6,7.02,6.6,6.76,1666700.0],["2023-11-27",6.75,6.75,6.36,6.46,2446900.0],["2023-11-28",6.4,6.76,6.35,6.68,1868400.0],["2023-11-29",6.78,7.2,6.54,6.88,3872100.0],["2023-11-30",6.88,7.44,6.61,7.29,3604400.0],["2023-12-01",7.22,7.64,7.11,7.57,3282000.0],["2023-12-04",7.94,9.39,7.85,8.61,10208900.0],["2023-12-05",8.31,9.14,8.1,8.85,4326000.0],["2023-12-06",9.12,9.75,8.88,9.66,6158700.0],["2023-12-07",9.67,9.7,8.68,9.1,4153700.0],["2023-12-08",9.0,9.439,8.92,9.09,2684300.0],["2023-12-11",9.0,10.03,8.735,9.94,4720200.0],["2023-12-12",10.3,10.81,9.9,10.55,9443000.0],["2023-12-13",10.3,10.6,9.47,10.43,5235400.0],["2023-12-14",10.5,11.09,10.45,10.54,4920100.0],["2023-12-15",10.62,10.84,9.98,9.99,4417000.0],["2023-12-18",9.81,10.255,9.55,9.9,2795400.0],["2023-12-19",9.82,10.369,9.82,10.04,2829700.0],["2023-12-20",10.06,10.06,9.109,9.21,3463600.0],["2023-12-21",9.4,9.49,9.175,9.38,2047000.0],["2023-12-22",9.25,9.46,8.869,8.95,2971200.0],["2023-12-26",8.86,8.985,8.715,8.81,1734200.0],["2023-12-27",8.8,8.96,8.602,8.7,2148100.0],["2023-12-28",8.8,8.83,8.49,8.72,1905500.0],["2023-12-29",8.66,9.47,8.65,8.9,3697600.0],["2024-01-02",8.9,8.91,8.0,8.19,3185900.0],["2024-01-03",8.01,8.38,7.871,8.26,1591300.0],["2024-01-04",8.26,8.775,8.06,8.35,2380500.0],["2024-01-05",8.2,8.5,8.15,8.44,1537600.0],["2024-01-08",8.42,8.68,8.315,8.55,2497200.0],["2024-01-09",8.45,8.45,8.06,8.13,3158700.0],["2024-01-10",8.23,8.56,8.07,8.24,1673800.0],["2024-01-11",8.05,8.181,7.52,7.74,2554400.0],["2024-01-12",7.7,8.01,7.46,7.57,1712800.0],["2024-01-16",7.46,7.48,7.125,7.29,2080800.0],["2024-01-17",7.06,7.29,6.99,7.28,1622100.0],["2024-01-18",7.2,7.48,7.08,7.39,1886700.0],["2024-01-19",7.35,7.485,7.29,7.32,2073100.0],["2024-01-22",7.3,7.62,7.04,7.235,2262200.0],["2024-01-23",7.34,7.57,6.75,6.82,3596500.0],["2024-01-24",6.93,7.04,6.795,6.85,1769100.0],["2024-01-25",7.05,7.22,6.91,7.05,1834100.0],["2024-01-26",7.05,7.64,7.05,7.15,1727600.0],["2024-01-29",7.14,7.14,6.91,7.09,1709300.0],["2024-01-30",7.05,7.06,6.82,6.82,1842700.0],["2024-01-31",6.9,7.2,6.605,6.62,2254300.0],["2024-02-01",6.64,6.89,6.6,6.69,1224300.0],["2024-02-02",6.6,6.6,6.36,6.43,1787800.0],["2024-02-05",6.39,6.39,6.08,6.13,1598100.0],["2024-02-06",6.07,6.325,6.0,6.12,2231900.0],["2024-02-07",6.14,6.35,5.98,6.21,2213700.0],["2024-02-08",6.34,6.6,6.23,6.57,1869600.0],["2024-02-09",6.55,7.445,6.55,7.13,3485500.0],["2024-02-12",7.2,7.35,6.84,6.93,2888400.0],["2024-02-13",6.74,6.74,6.38,6.5,2285000.0],["2024-02-14",6.53,6.8,6.49,6.66,1752300.0],["2024-02-15",6.71,7.28,6.69,7.26,2889100.0],["2024-02-16",7.23,7.31,6.94,7.07,2101800.0],["2024-02-20",7.0,7.18,6.72,7.18,2260100.0],["2024-02-21",7.3,7.57,6.99,7.33,3496700.0],["2024-02-22",7.44,7.77,7.07,7.58,3365800.0],["2024-02-23",7.7,7.81,7.375,7.81,2191400.0],["2024-02-26",7.79,8.139,7.22,7.45,3586500.0],["2024-02-27",7.385,7.835,7.22,7.52,15710100.0],["2024-02-28",11.3,12.12,9.62,9.83,44768200.0],["2024-02-29",9.5,11.7,9.31,10.69,15793700.0],["2024-03-01",10.85,11.19,9.75,9.77,9587800.0],["2024-03-04",9.72,9.78,8.42,8.51,7599400.0],["2024-03-05",8.42,9.09,8.24,8.385,5215100.0],["2024-03-06",8.45,8.59,8.01,8.07,2925300.0],["2024-03-07",8.1,8.22,7.83,7.98,2309100.0],["2024-03-08",8.07,8.51,8.01,8.15,2766700.0],["2024-03-11",8.15,8.38,7.89,7.9,2392300.0],["2024-03-12",7.9,8.24,7.65,8.2,2424100.0],["2024-03-13",8.1,8.93,8.0,8.87,3519700.0],["2024-03-14",8.82,8.82,8.16,8.23,2745500.0],["2024-03-15",8.11,8.525,8.03,8.5,2626700.0],["2024-03-18",8.5,8.56,8.055,8.31,2995300.0],["2024-03-19",7.96,8.14,7.4,7.96,3897400.0],["2024-03-20",7.905,8.25,7.803,8.19,1342400.0],["2024-03-21",8.27,8.415,8.08,8.1,1384800.0],["2024-03-22",8.13,8.15,7.86,7.9,1079800.0],["2024-03-25",7.82,8.145,7.81,7.93,1836700.0],["2024-03-26",8.05,8.546,7.93,8.22,2855800.0],["2024-03-27",8.26,8.435,8.17,8.29,1105500.0],["2024-03-28",8.43,8.68,8.22,8.28,2061000.0],["2024-04-01",8.19,8.24,7.63,7.76,2631600.0],["2024-04-02",7.65,7.815,7.58,7.62,1828700.0],["2024-04-03",7.6,7.645,7.31,7.57,1281600.0],["2024-04-04",7.62,7.785,7.42,7.49,1508100.0],["2024-04-05",7.52,7.585,7.38,7.41,1088000.0],["2024-04-08",7.33,7.55,7.31,7.38,1134700.0],["2024-04-09",7.42,7.6,7.389,7.47,1429800.0],["2024-04-10",7.25,7.25,6.96,7.05,1941100.0],["2024-04-11",7.25,7.25,6.88,6.91,1299000.0],["2024-04-12",6.8,6.86,6.555,6.64,1436300.0],["2024-04-15",6.6,6.67,6.402,6.49,1344800.0],["2024-04-16",6.45,6.59,6.33,6.56,1455300.0],["2024-04-17",6.53,6.67,6.34,6.43,1519700.0],["2024-04-18",6.43,6.51,6.18,6.4,1660300.0],["2024-04-19",6.35,6.438,6.225,6.41,1322700.0],["2024-04-22",6.43,6.43,6.05,6.16,1796700.0],["2024-04-23",6.2,6.31,6.06,6.07,2145100.0],["2024-04-24",6.3,6.3,5.94,6.06,1827000.0],["2024-04-25",6.0,6.41,5.92,6.34,2258200.0],["2024-04-26",6.31,6.555,6.2,6.4,2218600.0],["2024-04-29",6.54,6.905,6.5,6.72,2766800.0],["2024-04-30",6.67,6.93,6.53,6.78,1645600.0],["2024-05-01",6.78,7.13,6.62,6.79,1878400.0],["2024-05-02",7.12,7.29,6.865,7.25,2250900.0],["2024-05-03",7.41,8.29,7.28,8.23,3594300.0],["2024-05-06",8.2,8.48,7.84,8.23,4046500.0],["2024-05-07",8.19,8.311,7.875,8.28,2051200.0],["2024-05-08",8.1,8.4,7.76,8.21,4438200.0],["2024-05-09",7.03,7.59,6.92,7.03,4069300.0],["2024-05-10",7.13,7.64,7.045,7.155,2120500.0],["2024-05-13",7.25,8.19,7.202,7.96,5419400.0],["2024-05-14",9.47,10.31,7.87,8.01,21833100.0],["2024-05-15",7.94,8.19,7.4,7.68,4258300.0],["2024-05-16",7.75,7.82,7.18,7.2,3104900.0],["2024-05-17",7.13,7.65,7.07,7.19,2448300.0],["2024-05-20",7.22,7.418,7.099,7.275,2300300.0],["2024-05-21",7.2,7.39,7.153,7.3,1196200.0],["2024-05-22",7.22,7.505,7.18,7.32,1373900.0],["2024-05-23",7.32,7.32,7.1,7.2,1998600.0],["2024-05-24",7.18,7.74,7.123,7.17,2472900.0],["2024-05-28",7.2,7.32,7.01,7.17,2094800.0],["2024-05-29",6.994,7.28,6.99,7.18,1139900.0],["2024-05-30",7.1,7.38,7.1,7.35,1087200.0],["2024-05-31",7.34,7.6,7.29,7.59,1499800.0],["2024-06-03",7.9,7.99,7.64,7.76,1744900.0],["2024-06-04",7.8,7.9,7.61,7.76,1344200.0],["2024-06-05",7.78,8.08,7.36,7.47,2339600.0],["2024-06-06",7.42,7.835,7.258,7.8,2096300.0],["2024-06-07",7.67,8.2,7.46,7.59,2179100.0],["2024-06-10",7.45,7.45,7.03,7.18,2282700.0],["2024-06-11",7.19,7.21,6.67,7.13,3293500.0],["2024-06-12",7.17,7.3,7.0,7.05,1762900.0],["2024-06-13",7.02,7.13,6.76,6.81,1924100.0],["2024-06-14",6.9,6.9,6.55,6.65,1458900.0],["2024-06-17",6.59,6.59,6.26,6.49,2532400.0],["2024-06-18",6.5,6.57,6.38,6.39,1598000.0],["2024-06-20",6.29,6.77,6.28,6.57,1731700.0],["2024-06-21",6.71,6.71,6.41,6.51,2022300.0],["2024-06-24",6.45,7.075,6.42,6.67,3795000.0],["2024-06-25",6.68,6.87,6.485,6.51,2032800.0],["2024-06-26",6.5,6.58,6.18,6.41,2493400.0],["2024-06-27",6.4,6.95,6.39,6.84,2446100.0],["2024-06-28",6.8,6.97,6.56,6.71,2194600.0],["2024-07-01",6.7,6.93,6.68,6.75,1757900.0],["2024-07-02",6.7,6.94,6.61,6.92,1176200.0],["2024-07-03",6.9,7.11,6.72,6.83,1334400.0],["2024-07-05",6.81,7.355,6.77,7.12,2772600.0],["2024-07-08",7.15,7.2,6.76,6.8,2285200.0],["2024-07-09",6.72,6.89,6.58,6.6,1670200.0],["2024-07-10",6.6,6.84,6.51,6.82,1672900.0],["2024-07-11",6.84,7.12,6.71,6.84,2877200.0],["2024-07-12",6.93,7.095,6.855,6.92,1476100.0],["2024-07-15",6.86,6.93,6.64,6.7,1946800.0],["2024-07-16",6.73,7.55,6.695,7.49,3927100.0],["2024-07-17",7.15,7.66,7.04,7.17,5004000.0],["2024-07-18",6.26,6.68,6.23,6.43,4287000.0],["2024-07-19",6.55,6.55,5.99,6.13,3568100.0],["2024-07-22",6.14,6.17,5.6,6.16,4228500.0],["2024-07-23",6.03,6.25,6.0,6.16,2908700.0],["2024-07-24",6.1,6.18,5.88,6.08,1898300.0],["2024-07-25",6.1,6.28,5.925,5.94,2425600.0],["2024-07-26",6.05,6.27,6.01,6.25,1890500.0],["2024-07-29",6.26,6.54,6.02,6.02,3183300.0],["2024-07-30",6.06,6.17,5.91,6.14,2538800.0],["2024-07-31",6.08,6.485,6.08,6.28,1974600.0],["2024-08-01",6.25,6.3,5.985,6.14,1753000.0],["2024-08-02",6.01,6.07,5.5,5.6,2692200.0],["2024-08-05",5.2,5.5,5.13,5.27,2768600.0],["2024-08-06",5.32,5.39,5.21,5.3,1899800.0],["2024-08-07",5.42,5.64,5.21,5.24,4390700.0],["2024-08-08",5.57,6.79,5.51,6.53,8832900.0],["2024-08-09",6.5,9.24,6.2,6.39,31846000.0],["2024-08-12",6.27,6.33,5.88,5.9,6353800.0],["2024-08-13",5.86,6.1,5.53,5.62,5103500.0],["2024-08-14",5.63,5.82,5.56,5.76,2220000.0],["2024-08-15",5.88,6.219,5.86,6.14,2988700.0],["2024-08-16",6.11,6.195,5.99,6.14,2281600.0],["2024-08-19",6.1,6.39,6.09,6.18,2255300.0],["2024-08-20",6.19,6.19,6.01,6.04,1300600.0],["2024-08-21",6.06,6.39,6.06,6.39,2040100.0],["2024-08-22",6.39,6.55,6.26,6.33,2184700.0],["2024-08-23",6.35,7.07,6.31,6.74,4977400.0],["2024-08-26",6.8,6.85,6.48,6.52,1994200.0],["2024-08-27",6.4,6.51,6.13,6.13,1384500.0],["2024-08-28",6.1,6.21,5.97,6.07,1267400.0],["2024-08-29",6.08,6.6,6.075,6.33,1816700.0],["2024-08-30",6.37,6.4,6.04,6.08,1675000.0],["2024-09-03",6.1,6.1,5.9,5.99,2073600.0],["2024-09-04",5.88,6.175,5.88,5.95,1636700.0],["2024-09-05",5.91,6.21,5.91,6.21,1812000.0],["2024-09-06",6.21,6.21,5.895,5.92,1942700.0],["2024-09-09",5.9,6.07,5.88,5.91,1634600.0],["2024-09-10",6.06,6.11,5.92,6.1,1376500.0],["2024-09-11",6.09,6.28,5.98,6.18,1119700.0],["2024-09-12",6.15,6.495,6.06,6.3,1422700.0],["2024-09-13",6.5,6.5,6.205,6.26,1349600.0],["2024-09-16",6.2,6.31,6.125,6.15,1033300.0],["2024-09-17",6.18,6.5,6.18,6.3,1734900.0],["2024-09-18",6.36,6.75,6.26,6.29,3087200.0],["2024-09-19",6.46,6.48,6.23,6.33,1584100.0],["2024-09-20",6.43,6.55,6.2,6.36,4230800.0],["2024-09-23",6.37,6.48,6.22,6.37,1456000.0],["2024-09-24",6.45,6.88,6.38,6.79,2198100.0],["2024-09-25",6.75,6.925,6.705,6.75,1631400.0],["2024-09-26",7.05,7.55,6.953,7.4,4695500.0],["2024-09-27",7.43,7.6,7.15,7.16,3048600.0],["2024-09-30",7.13,7.13,6.73,6.78,2426400.0],["2024-10-01",6.7,6.72,6.34,6.4,2239300.0],["2024-10-02",6.43,6.825,6.43,6.71,3096900.0],["2024-10-03",6.58,6.6,6.345,6.47,1794300.0],["2024-10-04",6.52,6.64,6.4,6.41,1114900.0],["2024-10-07",6.37,6.4,6.18,6.24,1955600.0],["2024-10-08",6.22,6.465,6.2,6.46,1574500.0],["2024-10-09",6.5,6.638,6.4,6.49,1240500.0],["2024-10-10",6.46,6.565,6.345,6.37,1385700.0],["2024-10-11",6.36,6.72,6.329,6.59,1690200.0],["2024-10-14",6.64,6.81,6.505,6.63,1186600.0],["2024-10-15",6.62,6.77,6.58,6.6,1063900.0],["2024-10-16",6.6,6.7,6.56,6.61,590800.0],["2024-10-17",6.61,6.62,6.35,6.36,1200600.0],["2024-10-18",6.37,6.46,6.28,6.39,1995100.0],["2024-10-21",6.4,6.4,6.18,6.29,1400300.0],["2024-10-22",6.3,6.42,6.24,6.4,1814900.0],["2024-10-23",6.39,6.39,6.06,6.19,2193400.0],["2024-10-24",6.2,6.49,6.155,6.45,1515500.0],["2024-10-25",6.5,6.5,6.23,6.32,1581800.0],["2024-10-28",6.38,6.636,6.32,6.58,2272000.0],["2024-10-29",6.44,6.531,6.215,6.29,2406600.0],["2024-10-30",6.28,6.56,6.15,6.18,1908900.0],["2024-10-31",6.2,6.25,5.965,6.09,2300200.0],["2024-11-01",6.18,6.28,6.03,6.09,2272000.0],["2024-11-04",6.06,6.22,5.88,6.04,2944600.0],["2024-11-05",6.15,6.39,6.07,6.38,2230600.0],["2024-11-06",6.5,6.6,6.12,6.58,3686100.0],["2024-11-07",6.11,6.28,5.83,5.84,7835500.0],["2024-11-08",5.9,5.92,5.33,5.37,5475800.0],["2024-11-11",5.39,5.44,5.1,5.27,5266000.0],["2024-11-12",5.2,5.25,5.0,5.05,3700300.0],["2024-11-13",5.08,5.325,5.02,5.27,2983300.0],["2024-11-14",5.38,5.5,5.27,5.3,2883500.0],["2024-11-15",5.31,5.32,5.02,5.14,2920000.0],["2024-11-18",5.1,5.17,4.83,4.94,4129300.0],["2024-11-19",4.9,4.92,4.79,4.88,2713700.0],["2024-11-20",4.9,5.23,4.9,5.15,3407900.0],["2024-11-21",5.15,5.21,5.001,5.01,2061000.0],["2024-11-22",5.02,5.06,4.85,4.89,3805300.0],["2024-11-25",4.9,5.331,4.84,5.25,6210300.0],["2024-11-26",5.2,5.2,4.97,5.17,3994700.0],["2024-11-27",5.17,5.24,5.04,5.05,1909800.0],["2024-11-29",5.08,5.08,4.96,4.98,2186000.0],["2024-12-02",5.0,5.01,4.83,4.96,4693500.0],["2024-12-03",4.89,4.945,4.83,4.86,3562700.0],["2024-12-04",4.87,4.87,4.62,4.66,5492800.0],["2024-12-05",4.677,4.677,4.46,4.49,3974000.0],["2024-12-06",4.535,4.625,4.49,4.55,3141600.0],["2024-12-09",4.62,4.71,4.44,4.48,3549800.0],["2024-12-10",4.45,4.48,4.12,4.16,5401200.0],["2024-12-11",4.16,4.17,3.901,4.0,4885800.0],["2024-12-12",3.97,4.05,3.86,3.91,3233100.0],["2024-12-13",3.91,3.915,3.69,3.84,4427400.0],["2024-12-16",3.78,3.78,3.65,3.71,3481900.0],["2024-12-17",3.65,3.9,3.55,3.8,3768500.0],["2024-12-18",3.75,3.82,3.62,3.65,4780300.0],["2024-12-19",3.66,3.66,3.4,3.41,5317200.0],["2024-12-20",3.37,3.63,3.3,3.55,4691000.0],["2024-12-23",3.56,3.65,3.42,3.54,3885300.0],["2024-12-24",3.51,3.64,3.44,3.55,1796100.0],["2024-12-26",3.55,3.88,3.515,3.83,4661800.0],["2024-12-27",3.87,4.2,3.832,4.08,7499500.0],["2024-12-30",3.98,3.995,3.76,3.86,4787800.0],["2024-12-31",3.88,3.93,3.63,3.76,4096800.0],["2025-01-02",3.84,4.0,3.79,3.85,3317400.0],["2025-01-03",3.93,4.08,3.83,4.01,3051800.0],["2025-01-06",4.05,4.16,3.86,3.91,4257400.0],["2025-01-07",3.96,4.02,3.72,3.76,2869900.0],["2025-01-08",3.71,3.79,3.6,3.6,2947500.0],["2025-01-10",3.552,3.62,3.43,3.6,2963700.0],["2025-01-13",3.56,3.71,3.505,3.63,4029500.0],["2025-01-14",3.66,3.68,3.5,3.63,1913500.0],["2025-01-15",3.67,4.047,3.66,3.97,4722800.0],["2025-01-16",3.95,4.18,3.85,4.18,4693300.0],["2025-01-17",4.18,4.22,4.0,4.08,5989000.0],["2025-01-21",4.04,4.145,3.99,4.0,3760800.0],["2025-01-22",3.97,3.99,3.82,3.9,3419800.0],["2025-01-23",3.9,4.15,3.873,4.06,3223400.0],["2025-01-24",4.06,4.1,3.91,4.07,2190900.0],["2025-01-27",3.99,4.465,3.99,4.13,5925500.0],["2025-01-28",4.08,4.16,3.91,3.98,2784100.0],["2025-01-29",3.95,4.21,3.93,4.03,1926300.0],["2025-01-30",4.07,4.18,4.034,4.07,1787600.0],["2025-01-31",4.07,4.098,3.93,3.96,2303100.0],["2025-02-03",3.82,3.945,3.75,3.79,2892600.0],["2025-02-04",3.78,3.87,3.75,3.84,1754100.0],["2025-02-05",3.83,3.98,3.83,3.87,1401300.0],["2025-02-06",3.9,4.035,3.85,3.93,2111300.0],["2025-02-07",3.9,3.945,3.85,3.92,1480800.0],["2025-02-10",3.92,3.97,3.8,3.96,2645700.0],["2025-02-11",3.95,3.98,3.81,3.82,2070200.0],["2025-02-12",3.8,3.82,3.59,3.82,3649900.0],["2025-02-13",3.82,3.87,3.75,3.86,2307400.0],["2025-02-14",3.91,3.99,3.84,3.95,3189900.0],["2025-02-18",3.95,4.41,3.91,4.4,8272600.0],["2025-02-19",4.5,4.74,4.28,4.32,9462000.0],["2025-02-20",4.25,4.26,4.0,4.08,4029300.0],["2025-02-21",4.17,4.33,4.01,4.02,4335400.0],["2025-02-24",4.06,4.09,3.85,3.86,2933400.0],["2025-02-25",3.88,3.915,3.71,3.72,3182800.0],["2025-02-26",3.755,3.755,3.51,3.56,5169000.0],["2025-02-27",3.44,3.65,3.1,3.18,8602500.0],["2025-02-28",3.14,3.325,3.1,3.16,4189400.0],["2025-03-03",3.15,3.18,2.985,3.08,4366400.0],["2025-03-04",2.93,3.26,2.86,3.23,4655000.0],["2025-03-05",3.24,3.26,3.105,3.21,2753200.0],["2025-03-06",3.13,3.23,3.085,3.15,2699600.0],["2025-03-07",3.165,3.38,3.1,3.36,2412200.0],["2025-03-10",3.33,3.5,3.26,3.26,3804600.0],["2025-03-11",3.41,3.41,3.03,3.11,2875900.0],["2025-03-12",3.11,3.37,3.07,3.33,2269400.0],["2025-03-13",3.29,3.37,3.185,3.29,1849600.0],["2025-03-14",3.315,3.5,3.25,3.39,2359800.0],["2025-03-17",3.41,3.575,3.35,3.52,3087000.0],["2025-03-18",3.545,3.608,3.449,3.53,1547200.0],["2025-03-19",3.5,3.575,3.43,3.49,1276800.0],["2025-03-20",3.45,3.545,3.422,3.47,2212800.0],["2025-03-21",3.58,3.65,3.46,3.55,6494500.0],["2025-03-24",3.7,3.7,3.281,3.35,4031900.0],["2025-03-25",3.28,3.44,3.24,3.34,2185500.0],["2025-03-26",3.33,3.375,3.205,3.24,1349400.0],["2025-03-27",3.2,3.395,3.2,3.31,1350300.0],["2025-03-28",3.26,3.3,3.03,3.14,2616200.0],["2025-03-31",3.04,3.15,3.04,3.05,1403400.0],["2025-04-01",3.07,3.08,2.94,3.07,1778900.0],["2025-04-02",3.05,3.14,3.025,3.09,1184600.0],["2025-04-03",2.94,3.0,2.81,2.87,2205900.0],["2025-04-04",2.75,2.97,2.62,2.87,3577000.0],["2025-04-07",2.7,2.99,2.62,2.9,2733200.0],["2025-04-08",2.955,2.98,2.63,2.67,2336700.0],["2025-04-09",2.62,2.9,2.59,2.89,2396500.0],["2025-04-10",2.81,2.81,2.65,2.68,1940600.0],["2025-04-11",2.68,2.738,2.6,2.71,1875100.0],["2025-04-14",2.76,2.79,2.65,2.7,1763700.0],["2025-04-15",2.69,2.725,2.55,2.55,1984900.0],["2025-04-16",2.53,2.595,2.5,2.56,1600700.0],["2025-04-17",2.59,2.845,2.57,2.76,4413900.0],["2025-04-21",2.74,2.76,2.575,2.67,1885100.0],["2025-04-22",2.69,2.758,2.57,2.615,1710000.0],["2025-04-23",2.69,2.696,2.57,2.59,2296300.0],["2025-04-24",2.58,2.591,2.51,2.55,1424400.0],["2025-04-25",2.545,2.56,2.505,2.54,1220000.0],["2025-04-28",2.52,2.545,2.41,2.46,2369700.0],["2025-04-29",2.485,2.53,2.43,2.51,2168500.0],["2025-04-30",2.47,2.545,2.449,2.48,1604600.0],["2025-05-01",2.49,2.55,2.47,2.51,1333300.0],["2025-05-02",2.53,2.59,2.51,2.515,1218800.0],["2025-05-05",2.52,2.6,2.49,2.56,1653500.0],["2025-05-06",2.57,2.6,2.51,2.52,1315200.0],["2025-05-07",2.52,2.57,2.48,2.54,1996000.0],["2025-05-08",2.475,2.49,2.225,2.34,3306800.0],["2025-05-09",2.345,2.345,2.25,2.28,1770700.0],["2025-05-12",2.34,2.39,2.284,2.31,2131700.0],["2025-05-13",2.3,2.56,2.3,2.51,3954000.0],["2025-05-14",2.47,2.495,2.4,2.47,1596800.0],["2025-05-15",2.44,2.5,2.36,2.47,1276500.0],["2025-05-16",2.48,2.83,2.454,2.77,3844300.0],["2025-05-19",2.67,2.81,2.63,2.79,1744400.0],["2025-05-20",2.79,2.97,2.78,2.97,2487900.0],["2025-05-21",2.91,3.1,2.9,2.96,2738800.0],["2025-05-22",2.975,3.13,2.901,2.93,2119600.0],["2025-05-23",2.85,2.935,2.785,2.85,1575900.0],["2025-05-27",2.85,3.17,2.85,3.13,3046300.0],["2025-05-28",3.11,3.15,2.97,3.03,2155200.0],["2025-05-29",3.02,3.08,2.965,2.98,1225200.0],["2025-05-30",2.95,3.01,2.91,2.93,1237700.0],["2025-06-02",2.92,3.16,2.88,3.11,1930600.0],["2025-06-03",3.1,3.295,3.08,3.18,2345700.0],["2025-06-04",3.18,3.26,3.12,3.25,1147200.0],["2025-06-05",3.26,3.27,3.02,3.04,1667600.0],["2025-06-06",3.03,3.36,3.03,3.32,2667800.0],["2025-06-09",3.32,3.46,3.27,3.43,2061800.0],["2025-06-10",3.42,3.48,3.353,3.41,1656400.0],["2025-06-11",3.44,3.465,3.33,3.38,982200.0],["2025-06-12",3.31,3.36,3.21,3.27,1288600.0],["2025-06-13",3.21,3.29,3.16,3.16,1106500.0],["2025-06-16",3.17,3.42,3.165,3.3,2403400.0],["2025-06-17",3.26,3.3,3.225,3.29,1612200.0],["2025-06-18",3.265,3.39,3.23,3.39,1322300.0],["2025-06-20",3.39,3.61,3.33,3.43,5191400.0],["2025-06-23",3.38,3.455,3.23,3.44,2357300.0],["2025-06-24",3.47,3.5,3.38,3.4,1190700.0],["2025-06-25",3.5,3.5,3.28,3.32,1092400.0],["2025-06-26",3.29,3.45,3.28,3.41,1243800.0],["2025-06-27",3.41,3.43,3.33,3.42,3546900.0],["2025-06-30",3.4,3.53,3.35,3.49,1614300.0],["2025-07-01",3.47,3.55,3.41,3.45,1218400.0],["2025-07-02",3.44,3.585,3.425,3.58,1479900.0],["2025-07-03",3.59,3.62,3.55,3.57,836500.0],["2025-07-07",3.565,3.67,3.5,3.51,1531600.0],["2025-07-08",3.5,3.6,3.45,3.58,1040800.0],["2025-07-09",3.6,3.6,3.48,3.51,1024200.0],["2025-07-10",3.53,3.62,3.505,3.59,1022000.0],["2025-07-11",3.56,3.578,3.495,3.51,910900.0],["2025-07-14",3.5,3.53,3.415,3.46,676400.0],["2025-07-15",3.47,3.505,3.26,3.26,1283400.0],["2025-07-16",3.31,3.35,3.23,3.34,1057000.0],["2025-07-17",3.34,3.555,3.34,3.5,1577300.0],["2025-07-18",3.54,3.565,3.45,3.5,1086500.0],["2025-07-21",3.495,4.56,3.495,4.1,14632500.0],["2025-07-22",4.15,4.54,3.949,4.22,9681900.0],["2025-07-23",4.68,4.82,4.18,4.28,13175900.0],["2025-07-24",4.19,4.21,3.78,3.85,5107000.0],["2025-07-25",3.85,3.86,3.61,3.64,3029900.0],["2025-07-28",3.65,3.65,3.35,3.39,3269700.0],["2025-07-29",3.41,3.42,3.225,3.26,1869700.0],["2025-07-30",3.26,3.45,3.22,3.24,2440100.0],["2025-07-31",3.24,3.245,3.035,3.04,2485700.0],["2025-08-01",3.0,3.0,2.85,2.87,1948600.0],["2025-08-04",2.91,3.04,2.875,3.03,2018300.0],["2025-08-05",3.03,3.11,2.98,3.1,1586700.0],["2025-08-06",3.03,3.065,2.91,2.92,2731900.0],["2025-08-07",2.87,2.95,2.735,2.8,2704400.0],["2025-08-08",2.808,2.808,2.66,2.66,1659400.0],["2025-08-11",2.66,2.72,2.61,2.7,2586700.0],["2025-08-12",2.71,2.81,2.71,2.72,3051600.0],["2025-08-13",2.73,2.89,2.73,2.82,1875000.0],["2025-08-14",2.75,2.845,2.72,2.79,1833800.0],["2025-08-15",2.74,2.75,2.57,2.58,4063400.0],["2025-08-18",2.62,2.645,2.53,2.53,1959600.0],["2025-08-19",2.54,2.6,2.44,2.46,2134100.0],["2025-08-20",2.43,2.465,2.36,2.41,1937400.0],["2025-08-21",2.4,2.41,2.35,2.39,1366100.0],["2025-08-22",2.4,2.495,2.395,2.45,2125400.0],["2025-08-25",2.51,2.7,2.45,2.59,5885900.0],["2025-08-26",2.61,2.66,2.47,2.49,2703500.0],["2025-08-27",2.49,2.63,2.48,2.59,1904500.0],["2025-08-28",2.6,2.61,2.49,2.54,1217900.0],["2025-08-29",2.55,2.56,2.48,2.5,1373400.0],["2025-09-02",2.49,2.49,2.36,2.37,1990700.0],["2025-09-03",2.39,2.43,2.31,2.32,1547800.0],["2025-09-04",2.31,2.38,2.29,2.35,1228900.0],["2025-09-05",2.35,2.47,2.35,2.46,1592800.0],["2025-09-08",2.47,2.559,2.4,2.53,2069900.0],["2025-09-09",2.5,2.6,2.47,2.58,1227900.0],["2025-09-10",2.57,2.585,2.48,2.49,1199800.0],["2025-09-11",2.51,2.62,2.495,2.6,2340600.0],["2025-09-12",2.6,2.69,2.53,2.68,1685000.0],["2025-09-15",2.61,2.82,2.59,2.8,3262000.0],["2025-09-16",2.81,2.83,2.7,2.71,1857700.0],["2025-09-17",2.7,2.835,2.621,2.73,3122600.0],["2025-09-18",2.76,2.93,2.735,2.77,3905200.0],["2025-09-19",2.8,2.92,2.77,2.83,2134200.0],["2025-09-22",2.83,2.84,2.715,2.84,1708800.0],["2025-09-23",2.84,2.98,2.83,2.85,2292200.0],["2025-09-24",2.82,2.99,2.76,2.9,2181300.0],["2025-09-25",2.84,2.89,2.73,2.83,2471500.0],["2025-09-26",2.83,2.89,2.78,2.85,1256700.0],["2025-09-29",1.27,2.22,1.23,1.82,65310400.0],["2025-09-30",1.81,1.93,1.66,1.89,13954100.0],["2025-10-01",1.965,2.43,1.95,2.31,20834000.0],["2025-10-02",2.34,2.49,2.3,2.33,9679900.0],["2025-10-03",2.35,2.65,2.35,2.57,9492500.0],["2025-10-06",2.6,2.63,2.285,2.35,8276700.0],["2025-10-07",2.39,2.39,2.11,2.18,6539200.0],["2025-10-08",2.2,2.22,2.04,2.08,6829300.0],["2025-10-09",2.06,2.07,1.95,1.97,8919800.0],["2025-10-10",2.01,2.28,1.995,2.01,14533500.0],["2025-10-13",0.848,1.12,0.845,1.035,128357700.0],["2025-10-14",0.919,0.926,0.77,0.781,113067200.0],["2025-10-15",0.787,0.818,0.651,0.67,120425700.0],["2025-10-16",0.693,0.693,0.5,0.52,174262400.0],["2025-10-17",0.608,0.753,0.55,0.646,438222600.0],["2025-10-20",1.02,1.53,0.881,1.47,1202828700.0],["2025-10-21",2.31,3.86,1.93,3.62,2071569300.0],["2025-10-22",6.17,7.69,2.62,3.58,2227938200.0],["2025-10-23",2.95,3.728,2.77,2.84,802209200.0],["2025-10-24",3.315,3.35,2.08,2.185,803375300.0],["2025-10-27",2.0,2.23,1.8,1.81,364020700.0],["2025-10-28",1.92,2.36,1.82,1.975,478425600.0],["2025-10-29",2.07,2.08,1.77,1.845,227981500.0],["2025-10-30",1.755,1.77,1.6,1.65,147658000.0],["2025-10-31",1.655,1.71,1.55,1.655,103373900.0],["2025-11-03",1.505,1.54,1.35,1.39,156997900.0],["2025-11-04",1.275,1.52,1.275,1.33,166175300.0],["2025-11-05",1.37,1.38,1.23,1.27,94676900.0],["2025-11-06",1.29,1.56,1.19,1.19,190986500.0],["2025-11-07",1.18,1.42,1.13,1.39,143987700.0],["2025-11-10",1.41,1.46,1.29,1.34,125430400.0],["2025-11-11",1.25,1.34,1.18,1.22,82885200.0],["2025-11-12",1.21,1.29,1.11,1.115,84409000.0],["2025-11-13",1.105,1.11,1.0,1.01,85509200.0],["2025-11-14",0.936,1.23,0.936,1.08,129603600.0],["2025-11-17",1.12,1.13,1.0,1.04,61645200.0],["2025-11-18",1.03,1.07,1.0,1.0,42674000.0],["2025-11-19",1.0,1.03,0.952,0.976,56581200.0],["2025-11-20",1.01,1.02,0.88,0.88,102902500.0],["2025-11-21",0.876,0.905,0.81,0.862,74410400.0],["2025-11-24",0.882,0.94,0.816,0.863,89057800.0],["2025-11-25",0.868,0.884,0.825,0.857,53104800.0],["2025-11-26",0.868,1.05,0.864,1.02,172661300.0],["2025-11-28",1.02,1.07,0.964,0.982,68571400.0],["2025-12-01",0.955,1.48,0.932,1.34,270280300.0],["2025-12-02",1.395,1.42,1.23,1.29,233171400.0],["2025-12-03",1.23,1.27,1.15,1.25,77682500.0],["2025-12-04",1.255,1.37,1.24,1.24,59989700.0],["2025-12-05",1.25,1.42,1.21,1.22,101323700.0],["2025-12-08",1.23,1.23,1.13,1.14,63587000.0],["2025-12-09",1.1,1.3,1.098,1.26,70045100.0],["2025-12-10",1.245,1.32,1.2,1.23,54100700.0],["2025-12-11",1.225,1.24,1.17,1.18,38198700.0],["2025-12-12",1.17,1.21,1.09,1.09,41276800.0],["2025-12-15",1.105,1.135,1.03,1.04,55077700.0],["2025-12-16",1.02,1.12,1.02,1.1,46350600.0],["2025-12-17",1.1,1.13,1.03,1.05,42384400.0],["2025-12-18",1.05,1.14,1.03,1.04,43522600.0],["2025-12-19",1.04,1.26,1.03,1.11,172579000.0],["2025-12-22",1.12,1.14,1.06,1.07,43606300.0],["2025-12-23",1.07,1.07,0.96,1.01,68199700.0],["2025-12-24",0.998,1.0,0.98,0.987,30993100.0],["2025-12-26",0.983,0.986,0.9,0.9,59588000.0],["2025-12-29",0.888,0.97,0.861,0.862,64899100.0],["2025-12-30",0.899,0.928,0.847,0.847,53519300.0],["2025-12-31",0.85,0.86,0.812,0.82,50584800.0],["2026-01-02",0.85,0.903,0.84,0.881,43051100.0],["2026-01-05",0.892,0.958,0.857,0.89,72141300.0],["2026-01-06",0.89,0.958,0.88,0.934,54938500.0],["2026-01-07",0.941,1.09,0.898,1.04,109323300.0],["2026-01-08",1.01,1.08,0.967,1.03,63542400.0],["2026-01-09",1.03,1.06,0.965,0.975,63007800.0],["2026-01-12",0.975,1.02,0.95,0.983,43664000.0],["2026-01-13",0.98,0.98,0.941,0.947,35359800.0],["2026-01-14",0.935,0.987,0.9,0.962,46106600.0],["2026-01-15",0.98,1.11,0.98,1.04,86188800.0],["2026-01-16",1.035,1.04,0.975,0.985,50788000.0],["2026-01-20",0.942,0.97,0.921,0.926,38315800.0],["2026-01-21",0.935,0.975,0.902,0.936,31633700.0],["2026-01-22",0.938,1.02,0.931,0.934,48253300.0],["2026-01-23",0.94,0.954,0.91,0.915,35520400.0],["2026-01-26",0.917,0.917,0.88,0.883,36061400.0],["2026-01-27",0.891,0.891,0.85,0.85,31775300.0],["2026-01-28",0.865,0.91,0.83,0.83,51553100.0],["2026-01-29",0.835,0.837,0.77,0.776,39456400.0],["2026-01-30",0.779,0.802,0.751,0.763,44856900.0],["2026-02-02",0.764,0.764,0.726,0.733,25456100.0],["2026-02-03",0.757,0.779,0.722,0.755,23306200.0],["2026-02-04",0.747,0.767,0.711,0.712,31136400.0],["2026-02-05",0.696,0.719,0.663,0.666,26572000.0],["2026-02-06",0.689,0.743,0.684,0.729,31004000.0],["2026-02-09",0.75,0.77,0.711,0.77,24066800.0],["2026-02-10",0.767,0.82,0.75,0.75,37692000.0],["2026-02-11",0.759,0.759,0.7,0.709,28114200.0],["2026-02-12",0.71,0.719,0.69,0.692,19950800.0],["2026-02-13",0.704,0.74,0.698,0.711,14377300.0],["2026-02-17",0.721,0.735,0.682,0.699,15814100.0],["2026-02-18",0.74,0.743,0.692,0.713,21349900.0],["2026-02-19",0.705,0.818,0.698,0.79,49897600.0],["2026-02-20",0.75,0.77,0.725,0.725,23569600.0],["2026-02-23",0.718,0.72,0.691,0.691,19645500.0],["2026-02-24",0.701,0.75,0.7,0.724,22043400.0],["2026-02-25",0.744,0.8,0.733,0.797,39708900.0],["2026-02-26",0.785,0.82,0.75,0.82,35309600.0],["2026-02-27",0.791,1.05,0.79,0.946,148107200.0],["2026-03-02",0.837,0.892,0.78,0.825,45098900.0],["2026-03-03",0.822,0.85,0.766,0.794,31546100.0],["2026-03-04",0.809,0.83,0.79,0.79,22968400.0],["2026-03-05",0.79,0.825,0.77,0.777,31980600.0],["2026-03-06",0.762,0.793,0.75,0.793,19020500.0],["2026-03-09",0.773,0.82,0.738,0.763,28926500.0],["2026-03-10",0.761,0.789,0.741,0.756,19780500.0],["2026-03-11",0.75,0.798,0.75,0.79,25699300.0],["2026-03-12",0.779,0.791,0.732,0.732,25897400.0],["2026-03-13",0.743,0.792,0.74,0.76,27062800.0],["2026-03-16",0.76,0.808,0.752,0.808,26491900.0],["2026-03-17",0.765,0.777,0.74,0.749,27682400.0],["2026-03-18",0.75,0.75,0.7,0.7,32320900.0],["2026-03-19",0.7,0.717,0.69,0.711,18318500.0],["2026-03-20",0.71,0.713,0.691,0.696,18658500.0],["2026-03-23",0.706,0.736,0.689,0.72,35880900.0],["2026-03-24",0.711,0.725,0.683,0.687,17262700.0],["2026-03-25",0.699,0.707,0.669,0.696,26573900.0],["2026-03-26",0.68,0.685,0.65,0.65,15340600.0],["2026-03-27",0.65,0.662,0.635,0.637,18862100.0],["2026-03-30",0.637,0.655,0.6,0.61,26059900.0],["2026-03-31",0.62,0.729,0.617,0.702,62144900.0],["2026-04-01",0.632,0.665,0.601,0.62,58566300.0],["2026-04-02",0.602,0.61,0.581,0.594,47540200.0],["2026-04-06",0.6,0.64,0.59,0.59,30768700.0],["2026-04-07",0.597,0.6,0.573,0.58,18918900.0],["2026-04-08",0.61,0.62,0.592,0.602,21939700.0],["2026-04-09",0.59,0.61,0.584,0.6,17857700.0],["2026-04-10",0.6,0.615,0.585,0.597,15562600.0],["2026-04-13",0.598,0.677,0.589,0.66,56660400.0],["2026-04-14",0.663,0.77,0.656,0.72,55196900.0],["2026-04-15",0.722,0.768,0.714,0.751,37798100.0],["2026-04-16",0.78,0.82,0.77,0.782,48491100.0],["2026-04-17",0.908,0.97,0.823,0.823,197859100.0],["2026-04-20",0.832,1.17,0.78,1.16,220171100.0],["2026-04-21",1.38,1.4,1.01,1.045,397441100.0],["2026-04-22",1.045,1.26,1.04,1.1,134265800.0],["2026-04-23",1.1,1.1,0.95,0.95,99830200.0],["2026-04-24",0.95,1.03,0.863,0.873,117986000.0],["2026-04-27",0.865,0.958,0.85,0.909,78224800.0],["2026-04-28",0.9,0.937,0.86,0.86,46478900.0],["2026-04-29",0.863,0.89,0.815,0.815,36856000.0],["2026-04-30",0.821,1.05,0.821,0.984,169040200.0],["2026-05-01",1.085,1.1,0.931,0.949,113736000.0],["2026-05-04",0.937,1.02,0.928,0.939,59119700.0],["2026-05-05",0.947,0.959,0.914,0.919,41076600.0],["2026-05-06",0.93,1.05,0.92,1.04,106782600.0],["2026-05-07",0.925,0.93,0.88,0.893,89479300.0],["2026-05-08",0.894,0.899,0.816,0.833,77804500.0],["2026-05-11",0.821,0.85,0.782,0.809,51819600.0],["2026-05-12",0.798,0.806,0.767,0.795,43585600.0],["2026-05-13",0.786,0.794,0.765,0.78,34030700.0],["2026-05-14",0.784,0.81,0.756,0.804,36587500.0],["2026-05-15",0.78,0.835,0.78,0.804,38840800.0],["2026-05-18",0.795,0.798,0.744,0.762,30852900.0],["2026-05-19",0.752,0.757,0.724,0.757,25654900.0],["2026-05-20",0.755,0.79,0.732,0.787,22957500.0],["2026-05-21",0.774,0.789,0.746,0.789,25964400.0],["2026-05-22",0.783,0.815,0.757,0.766,30014600.0],["2026-05-26",0.781,0.792,0.751,0.768,37030600.0],["2026-05-27",0.757,0.79,0.745,0.789,28855700.0],["2026-05-28",0.78,0.844,0.763,0.82,46708800.0],["2026-05-29",0.825,0.829,0.785,0.789,34711900.0],["2026-06-01",0.787,0.789,0.762,0.776,28953000.0],["2026-06-02",0.779,0.78,0.752,0.765,29756700.0],["2026-06-03",0.76,0.76,0.714,0.74,34374400.0],["2026-06-04",0.731,0.798,0.726,0.786,34224400.0],["2026-06-05",0.778,0.778,0.7,0.709,47328900.0],["2026-06-08",0.722,0.777,0.709,0.755,62141000.0],["2026-06-09",0.753,0.754,0.684,0.69,55463400.0],["2026-06-10",0.689,0.705,0.661,0.682,42029000.0],["2026-06-11",0.69,0.712,0.673,0.704,25680200.0],["2026-06-12",0.7,0.71,0.675,0.681,26927200.0],["2026-06-15",0.703,0.751,0.702,0.702,29494300.0],["2026-06-16",0.715,0.732,0.683,0.684,24198300.0],["2026-06-17",0.69,0.729,0.683,0.697,25635700.0],["2026-06-18",0.716,0.73,0.698,0.711,20212800.0],["2026-06-22",0.704,0.723,0.69,0.698,22020200.0],["2026-06-23",0.686,0.709,0.675,0.678,21721000.0],["2026-06-24",0.675,0.714,0.675,0.682,32457600.0],["2026-06-25",0.697,0.732,0.681,0.684,22346800.0],["2026-06-26",0.68,0.698,0.646,0.659,77520100.0],["2026-06-29",0.667,0.724,0.667,0.709,33089300.0],["2026-06-30",0.712,0.805,0.701,0.75,58476100.0],["2026-07-01",0.743,0.786,0.741,0.745,29694800.0],["2026-07-02",0.757,0.78,0.71,0.71,20458600.0],["2026-07-06",0.7135,0.755,0.7032,0.7344,29615946.040308],["2026-07-07",0.7266,0.745,0.7056,0.7102,23340907.465697],["2026-07-08",0.7,0.705,0.6677,0.6797,36229779.398372],["2026-07-09",0.6855,0.6908,0.6633,0.6747,31453518.503398],["2026-07-10",0.67635,0.6766,0.654,0.656,36392391.89448],["2026-07-13",0.66,0.6746,0.6211,0.6211,43798789.29584],["2026-07-14",0.625,0.6424,0.6148,0.6214,24852540.220309],["2026-07-15",0.62555,0.649,0.6235,0.6333,22766686.359295],["2026-07-16",0.6348,0.6353,0.598,0.6003,29041165.828221],["2026-07-17",0.6,0.61,0.5887,0.5911,21857802.655371],["2026-07-20",0.596,0.6029,0.5731,0.5945,26632598.434396],["2026-07-21",0.5973,0.6166,0.583,0.61,28009941.858371],["2026-07-22",0.607,0.6134,0.592,0.5965,21911977.508596],["2026-07-23",0.5946,0.595,0.5513,0.5601,42870100.221598],["2026-07-24",0.57,0.5778,0.5457,0.5589,16492870.385218],["2026-07-27",0.5655,0.58,0.548,0.5484,17216300.766429],["2026-07-28",0.5527,0.5541,0.5224,0.5414,23299387.765738],["2026-07-29",0.545,0.5567,0.5288,0.5309,15652271.986605],["2026-07-30",0.538,0.5676,0.536,0.5557,12686884.228309],["2026-07-31",0.57,0.605,0.5605,0.566,26102416.058291],["2026-08-03",0.5761,0.627,0.5717,0.6124,30075459.637696],["2026-08-04",0.63,0.6448,0.62,0.6337,28641311.187544],["2026-08-05",0.6324,0.644,0.601,0.6101,27549859.732111],["2026-08-06",0.6,0.6,0.5137,0.5275,71762975.559982],["2026-08-07",0.523,0.5592,0.522,0.5377,61006457.760132],["2026-08-10",0.5443,0.565,0.5262,0.52625,10876226.547164],["2026-08-11",0.4388,0.4522,0.41,0.4176,143252191.671372],["2026-08-12",0.4233,0.4355,0.4,0.4141,110337287.273669],["2026-08-13",0.4146,0.4488,0.407,0.407,78110667.644473],["2026-08-14",12.21,14.34,12.21,13.47,3164266.855673]]}