{"t":"CPNG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-11",63.5,69.0,49.25,49.25,91584100.0],["2021-03-12",52.54,52.76,46.25,48.47,30521000.0],["2021-03-15",50.13,51.85,49.02,50.45,17387800.0],["2021-03-16",50.59,50.77,46.7,47.13,14552400.0],["2021-03-17",46.0,46.9,43.19,43.29,15251100.0],["2021-03-18",43.55,45.45,42.7,43.89,15391100.0],["2021-03-19",43.92,46.06,42.8,44.89,14452500.0],["2021-03-22",45.29,46.025,44.29,44.86,4984000.0],["2021-03-23",44.67,47.14,44.65,46.0,8656800.0],["2021-03-24",46.0,46.6,43.3,43.79,8099900.0],["2021-03-25",43.18,44.2,41.41,43.7,7532300.0],["2021-03-26",44.04,45.35,42.52,43.53,4306800.0],["2021-03-29",44.2,47.43,43.82,46.01,5340800.0],["2021-03-30",45.92,48.75,45.92,48.75,4874000.0],["2021-03-31",48.83,50.38,47.8,49.35,8033100.0],["2021-04-01",49.81,50.5,46.6,47.31,4928700.0],["2021-04-05",47.2,48.09,45.31,45.94,4607500.0],["2021-04-06",45.7,46.95,45.5,46.57,2438700.0],["2021-04-07",46.74,46.8,44.95,45.33,3608300.0],["2021-04-08",45.5,46.11,44.06,45.58,4568900.0],["2021-04-09",45.36,46.5,44.92,45.85,3974800.0],["2021-04-12",45.85,46.02,44.4,45.22,3670900.0],["2021-04-13",45.45,47.65,45.11,47.1,3570300.0],["2021-04-14",47.0,47.49,45.25,45.71,3640700.0],["2021-04-15",46.14,46.3,45.23,45.8,3121900.0],["2021-04-16",45.8,46.115,45.47,45.9,2955500.0],["2021-04-19",46.0,46.4,45.35,45.72,3329100.0],["2021-04-20",45.4,45.79,42.01,42.62,8413200.0],["2021-04-21",42.05,42.36,41.63,41.98,4004300.0],["2021-04-22",42.5,45.22,41.78,42.81,7274800.0],["2021-04-23",42.9,45.69,42.9,45.56,4596900.0],["2021-04-26",46.0,46.0,44.32,45.67,1949700.0],["2021-04-27",45.83,46.22,45.01,45.54,1873100.0],["2021-04-28",45.9,45.91,43.58,43.71,2907900.0],["2021-04-29",43.55,43.8,42.49,42.56,3217700.0],["2021-04-30",42.56,42.736,41.85,41.9,3498700.0],["2021-05-03",42.5,43.04,41.83,42.06,2607400.0],["2021-05-04",41.78,41.96,40.15,41.49,3665400.0],["2021-05-05",41.76,42.39,40.84,41.26,3249500.0],["2021-05-06",41.26,41.35,39.33,40.23,3984900.0],["2021-05-07",40.09,40.3,38.712,38.93,3080400.0],["2021-05-10",38.93,39.0,36.88,37.07,5003100.0],["2021-05-11",36.38,37.69,36.15,36.25,5418900.0],["2021-05-12",36.51,37.27,34.97,35.33,7087000.0],["2021-05-13",35.98,36.0,30.65,32.04,14661500.0],["2021-05-14",32.96,36.6,31.37,36.43,11063300.0],["2021-05-17",35.47,35.83,32.81,35.18,10345100.0],["2021-05-18",36.46,37.38,35.5,37.25,6072800.0],["2021-05-19",35.77,37.32,35.188,37.06,6752200.0],["2021-05-20",37.15,38.97,36.68,38.74,5928000.0],["2021-05-21",39.35,39.35,37.81,38.01,2757000.0],["2021-05-24",39.16,40.9,38.35,40.5,6524800.0],["2021-05-25",41.08,41.1,38.29,40.14,4784300.0],["2021-05-26",40.2,41.9,38.89,41.8,5014000.0],["2021-05-27",41.65,41.78,40.62,41.0,3977100.0],["2021-05-28",41.0,41.5,40.75,40.79,2304700.0],["2021-06-01",41.2,42.12,41.2,41.31,2483600.0],["2021-06-02",41.0,41.67,40.56,40.84,2918700.0],["2021-06-03",40.35,40.56,39.27,39.52,2210000.0],["2021-06-04",39.52,39.953,38.83,38.89,2867900.0],["2021-06-07",38.93,39.0,38.18,38.58,2556700.0],["2021-06-08",38.62,39.42,37.94,38.19,3295200.0],["2021-06-09",38.1,38.5,37.74,37.78,2079400.0],["2021-06-10",37.71,38.43,37.6,38.06,2972700.0],["2021-06-11",38.06,39.31,38.06,38.6,3465300.0],["2021-06-14",38.8,39.44,38.36,38.51,2219700.0],["2021-06-15",38.65,38.885,37.95,38.82,3200500.0],["2021-06-16",38.81,39.09,38.298,38.67,2964300.0],["2021-06-17",38.34,39.8,38.32,39.73,4137400.0],["2021-06-18",39.04,40.18,38.915,39.41,3553700.0],["2021-06-21",39.0,39.5,37.88,39.44,2835400.0],["2021-06-22",39.18,40.597,38.9,40.02,5641600.0],["2021-06-23",40.04,40.04,39.15,39.64,5327400.0],["2021-06-24",39.99,40.5,38.04,38.17,4148400.0],["2021-06-25",38.5,38.64,37.33,37.4,4240300.0],["2021-06-28",37.68,38.29,37.25,38.25,4885600.0],["2021-06-29",38.54,44.19,38.45,42.16,10531200.0],["2021-06-30",41.7,44.48,41.23,41.82,6292400.0],["2021-07-01",42.13,42.13,40.74,41.52,2685300.0],["2021-07-02",41.19,41.42,40.1,40.46,2931000.0],["2021-07-06",40.61,41.33,39.85,39.95,3185100.0],["2021-07-07",40.5,40.505,39.1,40.03,3230800.0],["2021-07-08",39.0,40.47,38.95,40.0,2496900.0],["2021-07-09",40.9,42.88,40.02,42.13,3722300.0],["2021-07-12",42.2,43.63,41.65,43.08,3166000.0],["2021-07-13",42.51,46.0,42.44,44.54,6926500.0],["2021-07-14",44.33,45.53,43.84,44.06,3968600.0],["2021-07-15",43.56,44.47,41.82,42.25,5791400.0],["2021-07-16",41.4,42.04,39.95,40.19,7221400.0],["2021-07-19",39.45,40.035,38.75,39.9,3342400.0],["2021-07-20",40.0,40.3,38.55,38.83,3922400.0],["2021-07-21",39.47,40.18,39.23,39.65,3144400.0],["2021-07-22",39.67,39.68,38.43,38.56,3273800.0],["2021-07-23",39.47,39.55,37.65,38.61,3718400.0],["2021-07-26",38.3,38.42,36.76,37.19,6039600.0],["2021-07-27",36.66,38.06,36.62,37.54,3851600.0],["2021-07-28",38.27,38.95,37.69,38.39,3119000.0],["2021-07-29",38.02,38.59,36.9,37.57,3684900.0],["2021-07-30",37.25,37.34,35.75,36.32,4890500.0],["2021-08-02",36.52,37.91,36.02,36.74,4999000.0],["2021-08-03",36.5,38.03,36.235,38.03,4856200.0],["2021-08-04",37.94,40.12,37.88,39.37,5069500.0],["2021-08-05",38.72,40.11,38.46,40.06,3621900.0],["2021-08-06",39.7,40.38,38.71,38.8,3807400.0],["2021-08-09",38.4,39.86,38.321,39.49,3379600.0],["2021-08-10",39.73,39.84,36.34,36.7,7948400.0],["2021-08-11",36.3,37.55,36.16,37.2,8563000.0],["2021-08-12",34.25,35.055,33.89,34.13,21287700.0],["2021-08-13",34.65,36.491,33.01,33.87,41979600.0],["2021-08-16",33.79,33.85,32.46,33.22,15174000.0],["2021-08-17",33.03,33.95,32.22,33.63,8512800.0],["2021-08-18",33.0,33.64,32.37,32.37,13769200.0],["2021-08-19",32.29,32.78,31.61,31.73,8626000.0],["2021-08-20",31.8,32.13,30.71,31.29,17175700.0],["2021-08-23",31.8,31.82,30.18,30.55,14470400.0],["2021-08-24",30.7,32.1,30.43,31.78,14771200.0],["2021-08-25",32.0,32.0,30.75,30.86,9521500.0],["2021-08-26",30.92,31.64,30.56,30.93,10263200.0],["2021-08-27",30.75,30.91,29.94,29.99,9171700.0],["2021-08-30",29.99,30.2,28.96,30.09,11457800.0],["2021-08-31",30.0,30.38,29.7,29.96,6680600.0],["2021-09-01",30.0,31.5,29.55,31.29,12248700.0],["2021-09-02",31.38,31.43,29.83,29.85,10261500.0],["2021-09-03",30.0,30.031,29.205,29.65,11333500.0],["2021-09-07",29.99,32.79,29.59,32.55,24625600.0],["2021-09-08",31.63,32.88,31.05,31.35,16975600.0],["2021-09-09",31.12,31.59,30.22,30.25,7847100.0],["2021-09-10",30.52,31.19,29.94,29.98,5875400.0],["2021-09-13",30.1,30.88,29.93,30.52,6692800.0],["2021-09-14",30.19,30.2,28.98,29.87,29353100.0],["2021-09-15",29.8,29.88,28.85,29.39,11843200.0],["2021-09-16",29.32,29.47,28.86,29.41,6920300.0],["2021-09-17",29.35,29.99,28.99,29.72,12852800.0],["2021-09-20",29.14,29.48,28.905,29.14,9159800.0],["2021-09-21",29.21,29.43,28.67,28.87,5894700.0],["2021-09-22",28.7,29.13,28.291,28.45,7657200.0],["2021-09-23",28.57,29.335,28.3,29.07,8867500.0],["2021-09-24",28.78,29.08,28.191,28.31,7110300.0],["2021-09-27",28.25,28.8,27.78,28.79,8903100.0],["2021-09-28",28.7,29.11,27.81,28.11,8531700.0],["2021-09-29",28.22,28.49,27.95,28.23,9289200.0],["2021-09-30",28.35,28.45,27.56,27.85,7316200.0],["2021-10-01",27.92,28.0,26.89,27.22,10389300.0],["2021-10-04",26.96,26.97,25.75,26.05,14481700.0],["2021-10-05",26.17,27.05,25.88,27.03,7396600.0],["2021-10-06",26.59,27.14,26.5,26.65,3390100.0],["2021-10-07",26.84,27.59,26.84,27.51,6075700.0],["2021-10-08",27.595,28.45,27.595,28.1,6162600.0],["2021-10-11",28.15,28.15,26.72,26.76,5707800.0],["2021-10-12",26.67,27.04,26.03,26.18,9000300.0],["2021-10-13",26.17,26.69,26.05,26.44,5152500.0],["2021-10-14",26.64,27.32,26.44,27.26,5547300.0],["2021-10-15",27.5,27.6,27.195,27.59,3988500.0],["2021-10-18",27.54,27.59,27.02,27.55,4722000.0],["2021-10-19",27.75,28.47,27.72,28.43,4598700.0],["2021-10-20",28.46,28.94,28.26,28.83,7822300.0],["2021-10-21",28.85,29.27,28.46,29.15,12063600.0],["2021-10-22",29.04,29.29,28.7,29.0,14085700.0],["2021-10-25",28.93,29.28,28.71,29.24,5940200.0],["2021-10-26",29.3,29.88,29.295,29.86,7441000.0],["2021-10-27",29.8,30.0,29.399,29.63,14020700.0],["2021-10-28",29.56,29.925,29.55,29.82,8053600.0],["2021-10-29",29.62,29.915,29.57,29.76,5106900.0],["2021-11-01",29.68,30.25,29.63,30.23,4464000.0],["2021-11-02",30.29,30.33,29.69,30.14,8486800.0],["2021-11-03",30.01,30.5,29.88,30.4,3473800.0],["2021-11-04",30.35,30.943,29.75,30.45,8256800.0],["2021-11-05",29.92,30.518,29.76,29.93,5184800.0],["2021-11-08",29.58,30.46,29.58,30.19,4225000.0],["2021-11-09",30.1,30.255,29.32,29.7,6283800.0],["2021-11-10",29.55,30.02,29.32,29.86,7952400.0],["2021-11-11",30.16,30.38,28.415,29.19,10745600.0],["2021-11-12",27.81,28.05,26.43,26.58,15498100.0],["2021-11-15",26.72,28.26,26.58,28.15,7563300.0],["2021-11-16",28.09,30.03,28.08,29.79,12848600.0],["2021-11-17",29.65,29.67,28.33,28.34,6524300.0],["2021-11-18",28.36,28.36,27.35,27.42,5221200.0],["2021-11-19",27.47,28.01,27.12,27.16,6262900.0],["2021-11-22",27.5,27.59,26.06,26.51,4956100.0],["2021-11-23",26.57,26.6,25.38,25.69,5868900.0],["2021-11-24",25.42,26.78,25.25,26.78,5131900.0],["2021-11-26",26.63,27.8,26.52,27.39,3902100.0],["2021-11-29",27.36,27.39,26.28,26.95,6611600.0],["2021-11-30",26.5,27.06,25.68,26.5,10151200.0],["2021-12-01",26.65,27.26,26.0,26.0,8738900.0],["2021-12-02",25.94,26.19,25.06,26.15,9392600.0],["2021-12-03",26.12,26.74,25.98,26.55,10389900.0],["2021-12-06",26.05,26.07,25.5,26.07,9687800.0],["2021-12-07",26.25,27.87,26.24,27.36,7268900.0],["2021-12-08",27.37,28.15,26.89,28.05,4503800.0],["2021-12-09",28.05,28.42,27.35,27.52,4535600.0],["2021-12-10",27.36,27.36,26.55,26.76,4811700.0],["2021-12-13",26.76,27.285,26.25,27.24,5347600.0],["2021-12-14",27.08,27.78,26.65,27.36,6587300.0],["2021-12-15",26.89,27.12,25.74,26.82,17396700.0],["2021-12-16",26.95,27.25,26.755,26.97,6370000.0],["2021-12-17",26.73,29.265,26.57,29.15,15053600.0],["2021-12-20",28.47,28.778,28.13,28.17,5287700.0],["2021-12-21",28.58,30.01,28.4,29.99,7887700.0],["2021-12-22",29.8,30.58,28.89,29.49,9666600.0],["2021-12-23",29.47,30.51,29.455,30.23,5980700.0],["2021-12-27",30.0,30.65,29.41,29.42,4822900.0],["2021-12-28",29.4,29.93,29.03,29.52,5116400.0],["2021-12-29",29.65,29.85,28.88,28.93,4379800.0],["2021-12-30",28.75,30.09,28.72,29.58,4143800.0],["2021-12-31",29.66,30.225,29.34,29.38,3890800.0],["2022-01-03",29.65,29.65,28.41,28.72,4278100.0],["2022-01-04",28.57,28.7,26.38,26.41,11873200.0],["2022-01-05",26.7,26.817,25.39,25.61,9257300.0],["2022-01-06",25.51,25.89,24.51,25.66,7126900.0],["2022-01-07",25.63,26.295,25.55,25.97,6481700.0],["2022-01-10",25.56,25.63,22.88,24.12,16072900.0],["2022-01-11",23.88,25.095,23.88,25.05,7363900.0],["2022-01-12",25.135,25.48,23.38,23.44,10391600.0],["2022-01-13",23.49,23.56,22.275,22.42,10094100.0],["2022-01-14",22.14,22.33,20.71,21.21,14656700.0],["2022-01-18",20.8,21.38,20.19,20.61,9832000.0],["2022-01-19",20.7,21.36,20.49,20.49,10710700.0],["2022-01-20",21.0,21.03,19.955,19.99,11526800.0],["2022-01-21",19.9,19.94,18.07,18.1,11919100.0],["2022-01-24",16.875,18.38,16.61,18.35,17235800.0],["2022-01-25",17.88,18.77,17.81,18.74,13587500.0],["2022-01-26",19.05,19.22,18.58,18.85,15881300.0],["2022-01-27",18.9,19.2,18.61,18.99,15846600.0],["2022-01-28",18.9,19.16,18.11,18.92,14162100.0],["2022-01-31",19.29,20.83,19.22,20.82,10983100.0],["2022-02-01",20.53,21.34,20.45,21.3,11573500.0],["2022-02-02",21.5,21.5,20.26,21.03,10301900.0],["2022-02-03",20.4,20.536,19.96,19.99,8976100.0],["2022-02-04",20.24,20.92,19.76,20.84,7153400.0],["2022-02-07",20.88,21.34,20.585,20.9,7537800.0],["2022-02-08",20.98,21.6,20.87,21.55,4712500.0],["2022-02-09",21.88,22.53,21.82,22.5,5428500.0],["2022-02-10",21.875,23.35,21.8,23.19,12782100.0],["2022-02-11",22.78,23.595,22.405,22.55,10404800.0],["2022-02-14",22.21,23.09,21.96,22.86,5393000.0],["2022-02-15",23.3,23.7,23.022,23.68,4981500.0],["2022-02-16",23.48,23.5,22.76,23.14,7222600.0],["2022-02-17",23.37,23.75,23.12,23.27,6600700.0],["2022-02-18",23.28,23.4,22.67,22.99,12975800.0],["2022-02-22",22.45,22.79,21.09,21.93,16962600.0],["2022-02-23",22.0,23.36,22.0,22.64,12311700.0],["2022-02-24",21.3,23.97,21.25,23.64,13316400.0],["2022-02-25",23.18,25.005,23.18,25.0,13532400.0],["2022-02-28",24.92,26.735,24.66,26.52,14578200.0],["2022-03-01",26.44,27.12,25.27,25.46,10973700.0],["2022-03-02",25.73,25.73,24.765,25.41,8348800.0],["2022-03-03",25.1,26.56,23.65,25.47,16151300.0],["2022-03-04",24.8,24.96,20.94,21.1,18254800.0],["2022-03-07",21.1,21.23,19.14,19.72,12657200.0],["2022-03-08",19.53,20.89,18.66,20.54,10024000.0],["2022-03-09",21.9,23.355,21.32,22.7,10945200.0],["2022-03-10",19.91,20.0,17.82,18.94,32862600.0],["2022-03-11",19.33,19.49,17.19,17.42,18911500.0],["2022-03-14",17.04,17.488,15.92,16.12,17621600.0],["2022-03-15",16.07,16.96,15.275,15.45,30197600.0],["2022-03-16",16.0,18.12,15.82,18.09,40631500.0],["2022-03-17",17.68,19.245,17.4,19.2,19894800.0],["2022-03-18",18.63,19.92,18.49,19.24,16537600.0],["2022-03-21",18.97,19.66,18.21,18.85,9306800.0],["2022-03-22",19.25,20.03,19.17,19.7,9879100.0],["2022-03-23",19.64,20.51,19.02,19.84,6946200.0],["2022-03-24",19.755,20.0,18.69,18.92,9332300.0],["2022-03-25",18.75,18.795,17.24,17.7,17566900.0],["2022-03-28",17.99,18.49,17.365,17.75,8597300.0],["2022-03-29",18.15,19.145,18.01,18.98,10068300.0],["2022-03-30",18.52,19.17,18.32,18.71,6165900.0],["2022-03-31",18.82,18.83,17.65,17.68,5296200.0],["2022-04-01",18.12,18.83,17.84,18.37,5107800.0],["2022-04-04",18.7,19.5,18.55,18.94,6712300.0],["2022-04-05",18.9,18.9,17.71,18.31,7981500.0],["2022-04-06",18.0,18.565,17.86,18.53,8283700.0],["2022-04-07",18.42,18.76,17.175,17.75,6828200.0],["2022-04-08",18.0,18.475,17.67,17.79,6218900.0],["2022-04-11",17.45,17.9,16.969,17.24,4717500.0],["2022-04-12",17.53,17.88,16.92,16.96,5677300.0],["2022-04-13",16.99,17.51,16.79,17.32,4618900.0],["2022-04-14",17.22,17.35,16.74,16.88,4087600.0],["2022-04-18",16.76,16.79,16.09,16.42,4579100.0],["2022-04-19",16.22,16.99,16.17,16.81,3557700.0],["2022-04-20",16.63,16.69,15.79,15.82,8068900.0],["2022-04-21",15.92,16.17,14.42,14.43,11575000.0],["2022-04-22",14.6,14.9,13.992,14.07,7665000.0],["2022-04-25",14.07,14.46,13.96,14.26,8541400.0],["2022-04-26",14.18,14.285,13.15,13.19,8257600.0],["2022-04-27",13.16,13.745,13.055,13.12,9938800.0],["2022-04-28",13.33,13.745,13.015,13.63,6285600.0],["2022-04-29",13.72,14.15,12.82,12.87,7750300.0],["2022-05-02",12.9,13.92,12.75,13.9,7758400.0],["2022-05-03",13.62,14.16,13.37,13.53,5911200.0],["2022-05-04",13.35,13.39,12.34,13.37,15004700.0],["2022-05-05",12.94,12.98,11.91,11.99,11488600.0],["2022-05-06",12.15,13.0,11.59,12.04,16471900.0],["2022-05-09",11.6,11.72,9.08,9.35,23036000.0],["2022-05-10",10.06,10.79,10.02,10.58,25170400.0],["2022-05-11",10.45,10.84,8.98,9.67,30434800.0],["2022-05-12",10.99,13.3,9.86,11.46,43279800.0],["2022-05-13",12.04,13.65,12.01,13.34,30865400.0],["2022-05-16",13.07,13.39,12.57,12.63,15179900.0],["2022-05-17",12.97,13.447,12.445,13.17,10307800.0],["2022-05-18",12.87,14.3,12.66,13.06,14158000.0],["2022-05-19",12.99,13.67,12.69,12.95,10350400.0],["2022-05-20",13.41,13.5,12.46,13.0,11750100.0],["2022-05-23",12.8,13.8,12.68,13.8,12548300.0],["2022-05-24",13.39,13.571,12.63,12.89,10865300.0],["2022-05-25",12.93,13.56,12.86,13.4,8858200.0],["2022-05-26",13.36,13.925,13.26,13.35,10399100.0],["2022-05-27",13.49,13.85,13.0,13.41,12056700.0],["2022-05-31",13.58,14.04,13.42,13.51,7477700.0],["2022-06-01",13.62,14.02,12.81,12.9,7101200.0],["2022-06-02",12.85,13.355,12.745,13.18,7429900.0],["2022-06-03",12.96,12.96,12.2,12.64,8640300.0],["2022-06-06",12.99,13.145,12.605,12.79,6036600.0],["2022-06-07",12.51,12.57,12.01,12.16,11478500.0],["2022-06-08",12.2,13.035,12.14,12.95,8166100.0],["2022-06-09",12.85,13.09,12.25,12.32,4613500.0],["2022-06-10",12.1,12.18,11.46,11.5,8176300.0],["2022-06-13",11.0,11.14,10.51,10.72,8068200.0],["2022-06-14",11.05,11.405,10.75,11.14,6213100.0],["2022-06-15",11.2,11.988,11.19,11.69,8881600.0],["2022-06-16",11.16,11.64,11.08,11.51,5512400.0],["2022-06-17",11.7,11.995,11.55,11.97,6064500.0],["2022-06-21",12.06,12.89,11.95,12.36,7402500.0],["2022-06-22",12.08,12.375,11.79,11.8,8353400.0],["2022-06-23",11.98,12.485,11.83,12.46,8067300.0],["2022-06-24",12.61,12.995,12.46,12.91,6256100.0],["2022-06-27",13.02,13.08,12.575,12.79,4909300.0],["2022-06-28",12.83,13.28,12.69,12.7,7287400.0],["2022-06-29",12.78,13.39,12.62,12.98,8423500.0],["2022-06-30",12.76,12.87,12.24,12.75,8715000.0],["2022-07-01",13.12,15.07,13.08,15.04,26244400.0],["2022-07-05",14.65,16.1,14.07,16.08,17748500.0],["2022-07-06",16.2,16.47,15.67,15.94,17182900.0],["2022-07-07",16.25,16.35,15.695,16.2,8445900.0],["2022-07-08",15.86,16.01,15.44,15.62,6010300.0],["2022-07-11",15.33,15.51,14.765,14.78,8650400.0],["2022-07-12",14.61,15.13,14.47,14.99,6985000.0],["2022-07-13",14.4,15.236,14.21,14.68,8574500.0],["2022-07-14",14.66,14.68,14.08,14.25,5201800.0],["2022-07-15",14.9,15.87,14.7,15.8,9103900.0],["2022-07-18",15.94,16.8,15.8,16.65,10784600.0],["2022-07-19",16.86,18.015,16.71,18.0,15074400.0],["2022-07-20",18.03,19.14,17.97,18.88,18755000.0],["2022-07-21",18.99,19.235,18.64,18.99,6799900.0],["2022-07-22",18.78,18.88,17.46,17.64,9493200.0],["2022-07-25",17.8,18.0,17.28,17.77,5103800.0],["2022-07-26",17.45,17.62,17.14,17.31,4772400.0],["2022-07-27",17.73,17.865,16.84,17.06,6299400.0],["2022-07-28",16.99,17.25,16.25,16.97,4922400.0],["2022-07-29",17.0,17.33,16.71,17.29,6685800.0],["2022-08-01",17.13,18.21,16.835,18.18,7210500.0],["2022-08-02",17.83,18.575,17.76,18.37,5231500.0],["2022-08-03",18.77,19.37,18.59,19.23,6557900.0],["2022-08-04",19.25,19.445,18.98,19.39,8909200.0],["2022-08-05",18.8,19.42,18.6,19.23,7400700.0],["2022-08-08",19.25,19.59,18.9,19.2,7638100.0],["2022-08-09",19.15,19.2,18.8,18.98,4862000.0],["2022-08-10",19.72,20.29,19.07,19.76,16916300.0],["2022-08-11",20.13,21.38,18.4,18.7,23628500.0],["2022-08-12",18.95,19.095,18.12,18.87,11352700.0],["2022-08-15",18.69,18.97,17.8,18.1,8299100.0],["2022-08-16",17.83,18.5,17.335,18.28,8663800.0],["2022-08-17",17.98,18.145,17.7,17.81,7242500.0],["2022-08-18",17.77,17.86,17.418,17.67,3777000.0],["2022-08-19",17.25,17.45,16.95,17.24,4227700.0],["2022-08-22",16.94,17.5,16.86,17.06,3887000.0],["2022-08-23",17.16,17.54,17.01,17.36,6642300.0],["2022-08-24",17.21,17.89,17.13,17.25,4789900.0],["2022-08-25",17.49,17.64,17.15,17.63,4523700.0],["2022-08-26",17.71,17.89,17.02,17.14,3963100.0],["2022-08-29",16.8,16.965,16.62,16.74,4057100.0],["2022-08-30",17.0,17.83,16.435,16.63,5599700.0],["2022-08-31",16.79,17.245,16.75,16.9,3089700.0],["2022-09-01",16.61,16.695,16.18,16.67,4186000.0],["2022-09-02",16.75,16.83,16.23,16.53,2538100.0],["2022-09-06",16.44,16.5,16.005,16.18,5188400.0],["2022-09-07",16.15,17.0,16.09,16.93,3360200.0],["2022-09-08",16.65,17.04,16.47,16.76,3096400.0],["2022-09-09",16.86,18.14,16.62,18.12,5924000.0],["2022-09-12",18.0,18.67,17.97,18.63,8185500.0],["2022-09-13",17.76,18.0,17.511,17.62,3956300.0],["2022-09-14",17.67,18.01,17.17,17.97,4802600.0],["2022-09-15",17.79,18.86,17.69,18.32,5938100.0],["2022-09-16",17.75,17.775,17.2,17.64,7308500.0],["2022-09-19",17.5,17.76,17.3,17.64,3640300.0],["2022-09-20",17.57,17.89,17.38,17.77,5100500.0],["2022-09-21",17.82,17.93,16.905,16.99,3657600.0],["2022-09-22",16.89,17.18,16.53,16.75,5003300.0],["2022-09-23",16.46,16.6,15.995,16.08,5953500.0],["2022-09-26",16.1,16.58,16.0,16.49,5956500.0],["2022-09-27",16.85,17.48,16.76,16.8,10713600.0],["2022-09-28",16.81,17.92,16.68,17.75,6900600.0],["2022-09-29",17.13,17.39,16.15,16.3,4296000.0],["2022-09-30",16.28,17.12,16.2,16.67,3837900.0],["2022-10-03",16.83,17.56,16.41,17.48,5648000.0],["2022-10-04",18.18,19.6,18.09,19.56,14385700.0],["2022-10-05",19.19,20.0,18.95,19.85,9889100.0],["2022-10-06",20.0,21.31,19.94,21.03,12883300.0],["2022-10-07",20.69,20.91,19.35,19.56,14211100.0],["2022-10-10",19.46,19.49,18.8,19.2,6295600.0],["2022-10-11",18.85,18.94,17.579,18.44,6530200.0],["2022-10-12",18.38,18.38,17.56,18.16,4976200.0],["2022-10-13",17.02,17.875,16.55,17.62,9264500.0],["2022-10-14",17.94,17.94,16.17,16.28,8688500.0],["2022-10-17",17.36,17.48,16.81,16.86,6419900.0],["2022-10-18",17.56,17.72,16.725,16.88,5653600.0],["2022-10-19",16.46,16.855,16.36,16.54,6288800.0],["2022-10-20",16.44,17.175,16.23,16.5,4775300.0],["2022-10-21",16.19,16.194,15.23,15.99,8266300.0],["2022-10-24",15.85,15.85,14.93,15.56,7863500.0],["2022-10-25",15.73,16.37,15.6,16.17,6388300.0],["2022-10-26",16.02,17.53,15.98,16.49,6914200.0],["2022-10-27",16.56,17.21,16.252,16.91,5220900.0],["2022-10-28",16.67,17.045,16.2,17.0,4507200.0],["2022-10-31",16.95,17.42,16.92,17.27,3473400.0],["2022-11-01",17.78,18.18,17.14,17.24,3586000.0],["2022-11-02",17.33,17.53,16.74,16.77,4356600.0],["2022-11-03",16.52,17.65,16.47,17.24,5018500.0],["2022-11-04",17.74,18.22,16.99,17.06,6478700.0],["2022-11-07",17.65,18.56,17.51,17.73,9689500.0],["2022-11-08",18.06,18.08,17.29,17.52,7575600.0],["2022-11-09",17.37,17.55,16.16,16.29,10403400.0],["2022-11-10",19.0,20.37,18.64,19.97,27252600.0],["2022-11-11",19.14,19.23,18.27,19.14,19785500.0],["2022-11-14",18.85,19.1,17.43,18.09,12942000.0],["2022-11-15",18.93,19.76,18.71,19.23,9703100.0],["2022-11-16",18.6,19.12,18.072,19.08,9779600.0],["2022-11-17",18.6,20.0,18.47,19.25,11892900.0],["2022-11-18",19.56,19.8,19.175,19.69,8816800.0],["2022-11-21",19.5,20.25,19.3,19.47,9655400.0],["2022-11-22",19.46,19.559,18.835,19.28,4222000.0],["2022-11-23",19.38,19.8,19.331,19.6,4947000.0],["2022-11-25",19.38,19.99,19.2,19.73,2962000.0],["2022-11-28",19.67,20.145,18.775,18.91,5547800.0],["2022-11-29",19.39,19.5,18.945,18.96,3786300.0],["2022-11-30",19.24,19.64,18.97,19.48,5990500.0],["2022-12-01",19.16,20.1,19.1,19.89,7454600.0],["2022-12-02",19.4,19.905,19.11,19.63,4771700.0],["2022-12-05",18.83,19.09,17.8,17.91,22892700.0],["2022-12-06",18.15,18.35,17.705,18.0,8973300.0],["2022-12-07",17.82,18.27,17.65,18.12,9452400.0],["2022-12-08",18.49,19.0,18.085,18.15,8467700.0],["2022-12-09",17.77,18.53,17.77,18.13,6414500.0],["2022-12-12",18.02,18.13,17.31,17.82,6409400.0],["2022-12-13",18.37,18.5,17.26,17.55,10319900.0],["2022-12-14",17.51,17.55,16.995,17.29,6696900.0],["2022-12-15",16.96,17.06,16.29,16.29,7594200.0],["2022-12-16",16.37,16.59,15.93,16.17,12036600.0],["2022-12-19",16.31,16.77,16.24,16.4,7052900.0],["2022-12-20",16.16,16.29,15.76,15.79,6409400.0],["2022-12-21",15.97,16.1,15.73,15.76,5352800.0],["2022-12-22",15.52,15.71,15.285,15.55,5222800.0],["2022-12-23",15.46,15.55,15.055,15.13,3996900.0],["2022-12-27",15.15,15.42,14.935,15.16,4298100.0],["2022-12-28",15.02,15.15,14.525,14.6,5791100.0],["2022-12-29",14.73,14.83,14.46,14.66,6351600.0],["2022-12-30",14.31,14.72,14.1,14.71,11069300.0],["2023-01-03",15.03,15.37,14.71,14.92,7391500.0],["2023-01-04",15.27,15.725,15.02,15.63,8263200.0],["2023-01-05",15.4,16.0,15.4,15.81,7161600.0],["2023-01-06",15.96,16.95,15.84,16.71,8118800.0],["2023-01-09",17.0,17.95,16.84,17.87,11765000.0],["2023-01-10",17.96,18.42,17.73,18.13,8494800.0],["2023-01-11",18.17,18.5,17.115,17.25,7511800.0],["2023-01-12",17.46,17.63,16.805,16.91,6233300.0],["2023-01-13",16.55,17.01,16.49,16.91,5529900.0],["2023-01-17",16.93,17.18,16.742,17.0,3621800.0],["2023-01-18",17.27,17.39,16.945,17.0,5680600.0],["2023-01-19",16.82,16.91,16.06,16.2,7450100.0],["2023-01-20",16.38,16.88,16.2,16.69,4879600.0],["2023-01-23",16.82,17.245,16.66,16.69,5745900.0],["2023-01-24",16.6,16.7,16.12,16.42,4628000.0],["2023-01-25",16.0,16.09,15.17,16.08,8197300.0],["2023-01-26",16.49,16.58,16.025,16.12,4455600.0],["2023-01-27",16.28,16.95,16.175,16.71,4865100.0],["2023-01-30",16.37,16.76,16.025,16.48,5452900.0],["2023-01-31",16.57,16.95,16.57,16.89,4770300.0],["2023-02-01",16.8,17.237,16.46,17.04,4603100.0],["2023-02-02",17.45,17.69,17.08,17.56,5893300.0],["2023-02-03",17.1,17.5,16.18,16.19,9017100.0],["2023-02-06",16.3,16.71,16.13,16.51,5800500.0],["2023-02-07",16.43,16.685,16.12,16.45,5961700.0],["2023-02-08",16.41,16.56,16.19,16.34,4806000.0],["2023-02-09",16.77,17.03,15.73,15.79,7221900.0],["2023-02-10",15.68,15.94,15.33,15.65,4762300.0],["2023-02-13",15.7,15.92,15.325,15.44,7769800.0],["2023-02-14",15.29,15.84,15.26,15.54,5809900.0],["2023-02-15",15.5,16.54,15.42,16.42,7463300.0],["2023-02-16",16.05,16.72,16.05,16.17,5426300.0],["2023-02-17",15.88,16.02,15.59,15.77,5378200.0],["2023-02-21",15.53,15.65,14.86,14.89,8826000.0],["2023-02-22",15.24,15.34,14.69,14.94,9623500.0],["2023-02-23",15.06,15.225,14.74,15.08,6689000.0],["2023-02-24",14.75,14.83,14.55,14.77,6843900.0],["2023-02-27",14.9,15.415,14.75,15.22,10679100.0],["2023-02-28",15.32,16.067,15.32,15.51,13005300.0],["2023-03-01",15.39,15.4,14.29,14.67,18085700.0],["2023-03-02",14.36,14.408,13.75,14.0,14329200.0],["2023-03-03",14.35,14.6,14.16,14.58,12540000.0],["2023-03-06",14.59,14.68,14.26,14.34,7299000.0],["2023-03-07",14.28,14.37,13.905,13.95,7195000.0],["2023-03-08",13.9,14.3,13.45,14.22,6155200.0],["2023-03-09",13.98,14.17,13.56,13.64,4893300.0],["2023-03-10",13.5,13.585,13.01,13.29,5425900.0],["2023-03-13",13.0,13.62,12.84,13.18,10486500.0],["2023-03-14",13.35,13.37,13.1,13.22,7112200.0],["2023-03-15",12.91,13.02,12.665,12.91,6887100.0],["2023-03-16",12.93,13.405,12.8,13.28,5787100.0],["2023-03-17",13.13,13.3,13.005,13.16,6410200.0],["2023-03-20",13.14,13.37,12.96,13.17,9465700.0],["2023-03-21",13.38,13.71,13.33,13.64,13172800.0],["2023-03-22",13.96,14.38,13.76,14.23,12066200.0],["2023-03-23",14.58,14.922,14.51,14.61,11664800.0],["2023-03-24",14.68,15.32,14.621,15.29,9967000.0],["2023-03-27",15.29,15.42,15.14,15.27,6242700.0],["2023-03-28",15.27,15.39,15.172,15.22,5143000.0],["2023-03-29",15.33,15.72,15.25,15.67,4639300.0],["2023-03-30",15.75,15.9,15.615,15.7,6269100.0],["2023-03-31",15.79,16.04,15.65,16.0,9688200.0],["2023-04-03",15.81,16.21,15.62,16.07,5096400.0],["2023-04-04",16.12,16.53,15.985,16.31,7049700.0],["2023-04-05",16.35,16.355,15.35,15.64,7624300.0],["2023-04-06",15.54,15.91,15.43,15.74,4133200.0],["2023-04-10",15.45,15.67,15.345,15.6,3363700.0],["2023-04-11",15.56,15.62,15.425,15.45,6797100.0],["2023-04-12",15.7,15.769,15.01,15.13,5804200.0],["2023-04-13",15.19,15.7,15.19,15.58,5919800.0],["2023-04-14",15.67,16.08,15.59,16.03,4274200.0],["2023-04-17",16.01,16.31,15.88,16.24,4816000.0],["2023-04-18",16.37,16.45,15.781,15.87,4143100.0],["2023-04-19",15.71,16.215,15.65,15.9,3399500.0],["2023-04-20",15.63,15.83,15.61,15.75,2078800.0],["2023-04-21",15.74,15.74,15.394,15.64,3207000.0],["2023-04-24",15.685,15.825,15.46,15.81,5834500.0],["2023-04-25",15.49,15.79,15.47,15.69,5616300.0],["2023-04-26",15.75,16.0,15.72,15.94,6575400.0],["2023-04-27",16.17,16.43,16.1,16.42,4568400.0],["2023-04-28",16.25,16.82,16.22,16.76,6278300.0],["2023-05-01",16.61,16.94,16.52,16.92,3979800.0],["2023-05-02",16.73,16.86,16.47,16.79,7653700.0],["2023-05-03",16.78,17.11,16.74,16.95,7875400.0],["2023-05-04",17.06,17.36,16.91,17.21,9239600.0],["2023-05-05",17.38,17.6,16.98,17.44,6638800.0],["2023-05-08",17.41,17.85,17.025,17.78,8465000.0],["2023-05-09",17.56,17.815,17.04,17.39,15445100.0],["2023-05-10",16.61,16.79,15.905,16.61,14800400.0],["2023-05-11",16.7,16.79,15.895,16.39,9093500.0],["2023-05-12",16.21,16.39,16.01,16.05,5782100.0],["2023-05-15",16.0,16.82,15.786,16.54,6944100.0],["2023-05-16",16.3,16.54,15.805,15.84,7676500.0],["2023-05-17",15.85,16.23,15.675,16.04,6479200.0],["2023-05-18",16.07,16.555,15.72,15.99,11350300.0],["2023-05-19",15.95,16.33,15.825,16.29,8633100.0],["2023-05-22",16.45,16.75,15.98,16.01,7271000.0],["2023-05-23",15.72,16.135,15.54,15.72,12045900.0],["2023-05-24",15.69,15.805,15.33,15.73,7238700.0],["2023-05-25",15.85,16.015,15.255,15.35,7308700.0],["2023-05-26",15.4,15.85,15.23,15.73,9816800.0],["2023-05-30",15.82,15.885,15.085,15.4,8167500.0],["2023-05-31",15.24,15.715,15.12,15.6,5642600.0],["2023-06-01",15.54,16.4,15.44,16.11,11155000.0],["2023-06-02",16.3,16.69,16.3,16.53,6959600.0],["2023-06-05",16.35,16.35,15.43,15.66,8540500.0],["2023-06-06",15.68,16.03,15.68,15.98,10415500.0],["2023-06-07",16.11,16.17,15.7,15.88,7627700.0],["2023-06-08",15.94,16.2,15.87,16.02,5316300.0],["2023-06-09",16.11,16.2,15.93,16.01,6743100.0],["2023-06-12",16.09,16.57,15.955,16.54,6825300.0],["2023-06-13",16.75,17.0,16.54,16.6,5629800.0],["2023-06-14",16.52,16.81,16.447,16.78,4889500.0],["2023-06-15",16.64,17.08,16.57,16.97,6087600.0],["2023-06-16",16.93,17.32,16.86,17.28,9379100.0],["2023-06-20",16.9,17.32,16.71,17.2,9682300.0],["2023-06-21",17.14,17.245,16.84,17.16,6919600.0],["2023-06-22",17.1,17.23,16.59,16.72,8322400.0],["2023-06-23",16.595,16.76,16.29,16.6,78863100.0],["2023-06-26",16.51,16.9,16.06,16.07,10075800.0],["2023-06-27",16.26,17.44,16.16,17.32,15507800.0],["2023-06-28",17.09,17.76,17.06,17.2,8858000.0],["2023-06-29",17.16,17.39,17.03,17.26,4863300.0],["2023-06-30",17.46,17.6,17.31,17.4,5066900.0],["2023-07-03",17.6,17.74,17.34,17.34,3779700.0],["2023-07-05",17.48,17.695,16.98,17.15,7625400.0],["2023-07-06",16.81,17.015,16.71,16.77,5097600.0],["2023-07-07",16.79,17.025,16.67,16.72,4172600.0],["2023-07-10",16.62,17.02,16.52,16.83,4057100.0],["2023-07-11",16.9,17.4,16.885,17.27,4686900.0],["2023-07-12",17.54,17.63,17.43,17.56,4856000.0],["2023-07-13",17.81,17.92,17.43,17.75,12200600.0],["2023-07-14",17.82,18.0,17.58,17.61,6780100.0],["2023-07-17",17.54,17.99,17.4,17.92,5890900.0],["2023-07-18",17.9,18.199,17.83,17.97,6018500.0],["2023-07-19",18.1,18.19,17.9,17.94,4997200.0],["2023-07-20",17.65,17.8,17.02,17.08,7676400.0],["2023-07-21",17.28,17.4,17.045,17.09,6964300.0],["2023-07-24",17.05,17.42,16.95,17.2,6280300.0],["2023-07-25",17.34,17.34,16.865,17.03,4404700.0],["2023-07-26",17.09,17.35,17.01,17.18,8922200.0],["2023-07-27",17.37,17.52,16.83,16.98,7305200.0],["2023-07-28",17.33,18.06,17.32,18.01,13036000.0],["2023-07-31",18.1,18.3,17.87,18.15,5722700.0],["2023-08-01",18.07,18.25,17.99,18.2,4244600.0],["2023-08-02",17.9,18.05,17.42,17.63,5585700.0],["2023-08-03",17.68,17.99,17.551,17.88,4546800.0],["2023-08-04",18.1,18.12,17.88,17.88,6462500.0],["2023-08-07",18.0,18.01,17.67,18.0,7863100.0],["2023-08-08",17.82,18.14,17.57,17.89,9310800.0],["2023-08-09",19.545,19.99,19.19,19.3,27222500.0],["2023-08-10",19.52,19.92,19.2,19.31,10567700.0],["2023-08-11",19.05,19.42,18.84,19.31,6436500.0],["2023-08-14",19.0,19.35,18.95,19.19,5861300.0],["2023-08-15",19.04,19.1,18.895,18.93,4672100.0],["2023-08-16",18.8,18.8,18.46,18.5,5330400.0],["2023-08-17",18.71,18.715,18.025,18.1,4381900.0],["2023-08-18",17.75,18.03,17.715,17.97,4573500.0],["2023-08-21",18.05,18.885,18.01,18.68,9361500.0],["2023-08-22",18.85,18.98,18.525,18.65,5960100.0],["2023-08-23",18.64,18.99,18.59,18.76,4707400.0],["2023-08-24",18.86,18.885,18.28,18.31,3908700.0],["2023-08-25",18.45,18.61,18.185,18.49,6880800.0],["2023-08-28",18.62,18.65,18.2,18.32,3806300.0],["2023-08-29",18.32,18.63,18.25,18.61,5824200.0],["2023-08-30",18.47,18.715,18.325,18.61,4497100.0],["2023-08-31",18.58,19.02,18.54,18.98,5682200.0],["2023-09-01",19.15,19.195,18.685,19.15,7020600.0],["2023-09-05",18.99,18.99,18.55,18.58,6042600.0],["2023-09-06",18.6,18.67,18.28,18.43,3745000.0],["2023-09-07",18.11,18.65,18.01,18.52,4455600.0],["2023-09-08",18.45,18.64,18.415,18.52,3178000.0],["2023-09-11",18.73,18.97,18.66,18.9,4202900.0],["2023-09-12",18.71,18.978,18.64,18.86,4195500.0],["2023-09-13",18.67,19.055,18.57,18.88,8457800.0],["2023-09-14",19.02,19.33,18.57,18.57,6180000.0],["2023-09-15",18.48,18.64,18.33,18.34,6675400.0],["2023-09-18",18.33,18.93,18.28,18.5,5666200.0],["2023-09-19",18.26,18.395,17.71,17.81,11093800.0],["2023-09-20",17.79,17.9,17.55,17.63,5351800.0],["2023-09-21",17.25,17.32,16.99,17.0,6003400.0],["2023-09-22",17.26,17.39,17.06,17.14,5634600.0],["2023-09-25",16.92,17.3,16.92,17.27,5590800.0],["2023-09-26",17.1,17.215,16.89,16.9,5671700.0],["2023-09-27",17.0,17.11,16.69,16.77,12107200.0],["2023-09-28",16.67,17.1,16.295,16.94,10004800.0],["2023-09-29",17.18,17.245,16.97,17.0,7747700.0],["2023-10-02",16.95,17.11,16.83,16.96,4904800.0],["2023-10-03",16.86,17.0,16.55,16.66,5420000.0],["2023-10-04",16.75,16.975,16.725,16.9,6356300.0],["2023-10-05",16.9,17.27,16.73,17.18,6617900.0],["2023-10-06",17.0,17.68,16.995,17.62,5371200.0],["2023-10-09",17.39,17.84,17.39,17.68,4133600.0],["2023-10-10",17.67,17.75,17.33,17.53,9385800.0],["2023-10-11",17.73,17.76,17.55,17.73,5703100.0],["2023-10-12",17.76,17.76,17.25,17.46,5591000.0],["2023-10-13",17.35,17.65,17.35,17.54,5094100.0],["2023-10-16",17.51,17.915,17.45,17.83,4259400.0],["2023-10-17",17.71,17.98,17.63,17.83,4056700.0],["2023-10-18",17.75,17.805,17.24,17.31,5023200.0],["2023-10-19",17.28,17.88,17.175,17.69,7314300.0],["2023-10-20",17.61,17.92,17.435,17.65,4938800.0],["2023-10-23",17.49,17.98,17.46,17.7,3239100.0],["2023-10-24",17.89,18.466,17.83,18.11,5303000.0],["2023-10-25",17.59,17.81,17.05,17.25,6054300.0],["2023-10-26",17.21,17.45,17.01,17.34,4634000.0],["2023-10-27",17.51,17.67,16.96,17.01,8863700.0],["2023-10-30",17.2,17.32,17.02,17.2,4174100.0],["2023-10-31",17.13,17.255,16.755,17.0,8108800.0],["2023-11-01",16.97,17.03,15.79,15.8,14733600.0],["2023-11-02",16.23,16.77,15.98,16.48,11317000.0],["2023-11-03",16.7,16.96,16.62,16.71,6851800.0],["2023-11-06",16.95,16.995,16.55,16.7,6521400.0],["2023-11-07",16.61,17.09,16.483,17.07,15370300.0],["2023-11-08",15.95,16.11,15.13,15.38,29857800.0],["2023-11-09",15.52,15.74,15.16,15.17,10334600.0],["2023-11-10",15.09,15.41,15.04,15.32,7429000.0],["2023-11-13",15.34,15.355,14.88,15.31,9565700.0],["2023-11-14",15.64,15.98,15.64,15.85,12558300.0],["2023-11-15",15.79,15.94,15.68,15.77,9341000.0],["2023-11-16",15.7,15.87,15.64,15.86,8293900.0],["2023-11-17",15.9,16.15,15.86,16.04,9083000.0],["2023-11-20",16.1,16.43,16.09,16.34,7527500.0],["2023-11-21",16.2,16.425,16.14,16.16,6850500.0],["2023-11-22",16.31,16.465,16.18,16.25,5176300.0],["2023-11-24",16.09,16.47,16.09,16.26,2472800.0],["2023-11-27",16.2,16.36,16.16,16.19,5397600.0],["2023-11-28",16.15,16.35,15.97,16.08,5520400.0],["2023-11-29",16.2,16.34,16.08,16.11,5695600.0],["2023-11-30",15.3,15.345,14.96,15.28,22811000.0],["2023-12-01",15.34,15.83,15.31,15.8,12588200.0],["2023-12-04",15.5,15.61,15.301,15.36,12288400.0],["2023-12-05",15.31,15.485,15.255,15.4,7955200.0],["2023-12-06",15.49,15.51,15.15,15.23,9315300.0],["2023-12-07",15.22,15.38,15.15,15.36,7286900.0],["2023-12-08",15.26,15.71,15.23,15.7,11762400.0],["2023-12-11",15.66,15.95,15.56,15.83,8558800.0],["2023-12-12",15.88,15.97,15.725,15.94,8681300.0],["2023-12-13",15.84,16.37,15.73,16.35,11345500.0],["2023-12-14",16.45,16.84,16.4,16.79,14320500.0],["2023-12-15",16.69,17.095,16.65,17.02,30478000.0],["2023-12-18",16.5,16.99,16.14,16.15,15789700.0],["2023-12-19",16.45,16.805,16.07,16.46,10150000.0],["2023-12-20",16.14,16.31,15.87,15.89,11649400.0],["2023-12-21",16.04,16.2,15.76,16.19,7657900.0],["2023-12-22",16.18,16.26,16.0,16.21,5637500.0],["2023-12-26",16.31,16.31,15.99,16.0,3907700.0],["2023-12-27",16.08,16.15,15.97,16.14,4008000.0],["2023-12-28",16.21,16.43,16.18,16.37,3591100.0],["2023-12-29",16.3,16.435,16.11,16.19,3720400.0],["2024-01-02",16.04,16.08,15.54,15.73,6284400.0],["2024-01-03",15.55,15.795,15.47,15.48,5877300.0],["2024-01-04",15.49,15.66,15.408,15.55,7436700.0],["2024-01-05",15.63,16.0,15.63,15.74,6270300.0],["2024-01-08",15.73,16.0,15.66,16.0,4939700.0],["2024-01-09",15.91,16.23,15.88,16.18,4501300.0],["2024-01-10",16.11,16.4,16.083,16.36,4685200.0],["2024-01-11",16.42,16.628,16.27,16.53,6528500.0],["2024-01-12",16.55,16.755,16.355,16.75,6874600.0],["2024-01-16",16.0,16.03,15.22,15.34,23085900.0],["2024-01-17",15.04,15.12,14.555,14.97,19257400.0],["2024-01-18",15.16,15.21,14.885,14.91,6422100.0],["2024-01-19",14.99,15.0,14.83,14.94,6711000.0],["2024-01-22",14.95,15.01,14.76,14.84,9023700.0],["2024-01-23",15.18,15.21,14.78,14.79,6729800.0],["2024-01-24",15.0,15.005,14.545,14.65,7525400.0],["2024-01-25",14.69,14.81,14.37,14.52,6475700.0],["2024-01-26",14.53,14.65,14.4,14.53,4899900.0],["2024-01-29",14.53,14.605,14.395,14.53,10021800.0],["2024-01-30",14.41,14.495,14.31,14.39,7101100.0],["2024-01-31",14.28,14.365,13.9,14.0,10674800.0],["2024-02-01",14.19,14.19,13.73,13.91,10420500.0],["2024-02-02",13.88,14.395,13.51,14.2,12959200.0],["2024-02-05",14.09,14.14,13.66,13.84,6546500.0],["2024-02-06",13.93,14.04,13.67,14.04,8698200.0],["2024-02-07",14.14,14.39,13.955,14.37,5981200.0],["2024-02-08",14.32,14.585,14.21,14.5,8785800.0],["2024-02-09",14.28,14.555,14.1,14.46,14734700.0],["2024-02-12",14.5,15.195,14.48,15.0,13382000.0],["2024-02-13",14.59,14.795,14.509,14.61,8618400.0],["2024-02-14",14.79,15.1,14.74,15.1,8879900.0],["2024-02-15",15.15,15.85,15.14,15.76,12342300.0],["2024-02-16",15.65,15.77,15.55,15.7,14776500.0],["2024-02-20",15.51,15.79,15.497,15.67,14791800.0],["2024-02-21",15.67,16.03,15.61,15.88,11323100.0],["2024-02-22",15.95,16.24,15.83,16.24,9445100.0],["2024-02-23",16.37,16.46,16.13,16.4,12239600.0],["2024-02-26",16.31,16.4,15.805,16.39,11758700.0],["2024-02-27",16.48,17.25,16.455,16.89,21103300.0],["2024-02-28",18.02,18.3,17.32,18.24,33870400.0],["2024-02-29",18.35,18.95,18.25,18.52,20617500.0],["2024-03-01",18.46,19.055,18.315,18.95,19664200.0],["2024-03-04",18.38,19.179,18.38,18.85,18470800.0],["2024-03-05",18.6,18.87,18.44,18.79,14283500.0],["2024-03-06",18.8,19.27,18.77,18.96,15917400.0],["2024-03-07",18.92,19.04,18.21,18.37,13276900.0],["2024-03-08",18.28,18.72,18.243,18.34,8505800.0],["2024-03-11",18.2,18.58,18.04,18.53,11598700.0],["2024-03-12",18.64,19.78,18.59,19.38,51966400.0],["2024-03-13",19.15,19.76,18.93,19.62,29791600.0],["2024-03-14",19.61,19.678,18.36,18.51,23118400.0],["2024-03-15",18.34,18.4,17.935,18.13,27538300.0],["2024-03-18",18.37,18.555,18.175,18.23,9844000.0],["2024-03-19",18.1,18.286,17.745,18.09,7660900.0],["2024-03-20",18.22,18.555,18.085,18.55,8026600.0],["2024-03-21",18.54,18.89,18.37,18.42,11750600.0],["2024-03-22",18.16,18.26,17.53,17.57,10090200.0],["2024-03-25",17.58,17.725,17.34,17.6,9640700.0],["2024-03-26",17.73,18.01,17.6,17.6,9314800.0],["2024-03-27",17.73,17.85,17.55,17.61,11312600.0],["2024-03-28",17.55,18.05,17.55,17.79,8107200.0],["2024-04-01",17.83,18.23,17.83,18.2,15050900.0],["2024-04-02",17.88,18.305,17.67,18.23,13368400.0],["2024-04-03",18.24,18.73,18.14,18.29,10596400.0],["2024-04-04",18.57,18.702,18.2,18.32,13423400.0],["2024-04-05",18.27,18.398,18.18,18.24,6222000.0],["2024-04-08",18.4,19.08,18.16,18.43,16044100.0],["2024-04-09",18.55,19.11,18.47,19.02,15465200.0],["2024-04-10",18.75,19.25,18.74,19.12,12302100.0],["2024-04-11",19.23,19.34,18.94,19.06,10821600.0],["2024-04-12",20.56,21.43,20.45,21.25,51059700.0],["2024-04-15",21.52,22.49,21.42,21.65,29001000.0],["2024-04-16",21.34,22.83,21.34,22.51,26761000.0],["2024-04-17",22.7,22.89,21.792,22.63,18700600.0],["2024-04-18",22.4,22.57,22.015,22.3,13424900.0],["2024-04-19",22.0,22.355,21.76,22.01,11949200.0],["2024-04-22",22.14,22.54,21.82,22.46,16597300.0],["2024-04-23",22.52,22.97,22.3,22.72,13095500.0],["2024-04-24",22.75,22.81,22.37,22.8,7567900.0],["2024-04-25",22.5,23.07,22.045,23.03,10170200.0],["2024-04-26",23.24,23.4,22.89,22.91,10401800.0],["2024-04-29",22.91,23.17,22.58,23.1,11068000.0],["2024-04-30",22.935,23.14,22.46,22.5,10962700.0],["2024-05-01",22.65,22.75,22.09,22.21,11547600.0],["2024-05-02",22.41,22.69,21.82,22.5,8629400.0],["2024-05-03",22.81,23.02,22.585,23.0,11693800.0],["2024-05-06",23.51,23.51,22.852,23.34,10855000.0],["2024-05-07",23.14,23.77,22.99,23.65,20249400.0],["2024-05-08",22.09,22.26,21.3,21.46,35067500.0],["2024-05-09",21.21,22.23,21.14,22.01,12612900.0],["2024-05-10",22.07,22.645,22.0,22.5,11120400.0],["2024-05-13",22.41,22.478,21.77,22.22,9876500.0],["2024-05-14",22.1,22.4,21.995,22.25,6670400.0],["2024-05-15",22.43,22.65,22.28,22.52,7272400.0],["2024-05-16",23.0,23.735,22.85,22.87,12998800.0],["2024-05-17",22.8,23.33,22.79,23.0,8124700.0],["2024-05-20",22.93,23.23,22.6,22.96,6280000.0],["2024-05-21",22.9,23.028,22.79,22.96,5675100.0],["2024-05-22",22.9,23.2,22.33,22.41,7999300.0],["2024-05-23",22.56,22.7,22.3,22.36,7010800.0],["2024-05-24",22.39,22.66,22.145,22.35,5203700.0],["2024-05-28",22.37,22.95,22.2,22.81,7227200.0],["2024-05-29",22.56,22.9,22.487,22.84,4733700.0],["2024-05-30",22.76,23.575,22.69,23.23,8874500.0],["2024-05-31",23.02,23.38,22.275,22.74,7949500.0],["2024-06-03",22.76,22.99,22.41,22.53,3700600.0],["2024-06-04",22.455,22.53,21.615,22.02,8580500.0],["2024-06-05",22.13,22.13,21.68,21.79,5833000.0],["2024-06-06",21.9,22.17,21.72,21.89,5526800.0],["2024-06-07",21.74,22.055,21.6,21.84,4628400.0],["2024-06-10",21.76,22.2,21.63,22.18,3947100.0],["2024-06-11",22.04,22.22,21.9,22.12,3627200.0],["2024-06-12",22.25,22.87,22.03,22.69,6686000.0],["2024-06-13",22.29,22.49,21.2,21.7,10213400.0],["2024-06-14",21.49,21.56,21.01,21.4,6159500.0],["2024-06-17",21.34,21.38,20.39,20.54,13269900.0],["2024-06-18",20.49,20.75,20.15,20.39,10440500.0],["2024-06-20",20.5,21.2,20.45,21.02,10273800.0],["2024-06-21",21.14,21.35,20.91,21.34,10775900.0],["2024-06-24",21.32,21.48,21.02,21.06,6947700.0],["2024-06-25",21.06,21.42,21.01,21.22,7106700.0],["2024-06-26",21.15,21.36,20.955,21.28,8590500.0],["2024-06-27",21.23,21.41,21.005,21.09,3438600.0],["2024-06-28",21.235,21.235,20.815,20.95,12073000.0],["2024-07-01",20.95,21.19,20.6,21.08,6300700.0],["2024-07-02",21.16,21.19,20.731,20.9,9102700.0],["2024-07-03",20.86,21.27,20.805,20.91,3354100.0],["2024-07-05",21.12,21.81,21.03,21.67,5411600.0],["2024-07-08",21.58,21.84,21.275,21.41,5388100.0],["2024-07-09",21.31,21.73,21.27,21.34,4573100.0],["2024-07-10",21.46,21.49,21.025,21.37,3643900.0],["2024-07-11",21.57,21.675,21.36,21.62,7061200.0],["2024-07-12",21.7,22.32,21.68,21.82,4211300.0],["2024-07-15",21.84,21.91,21.13,21.18,6945300.0],["2024-07-16",21.26,21.45,21.1,21.31,4393600.0],["2024-07-17",21.07,21.12,20.52,20.82,6747500.0],["2024-07-18",21.04,21.04,20.09,20.21,7690500.0],["2024-07-19",20.24,20.27,20.04,20.19,3651300.0],["2024-07-22",20.24,20.74,20.175,20.61,6338900.0],["2024-07-23",20.54,20.67,20.42,20.6,3235200.0],["2024-07-24",20.52,20.65,19.91,19.92,9612000.0],["2024-07-25",19.94,20.18,19.62,19.79,4436200.0],["2024-07-26",20.03,20.425,19.94,20.18,9692100.0],["2024-07-29",20.28,20.565,20.19,20.3,5359800.0],["2024-07-30",20.36,20.43,19.83,20.33,4506700.0],["2024-07-31",20.64,21.025,20.61,20.75,5815800.0],["2024-08-01",20.7,20.93,20.355,20.62,6127100.0],["2024-08-02",19.9,20.33,19.7,20.28,6057400.0],["2024-08-05",18.3,20.425,18.16,20.35,9786800.0],["2024-08-06",20.44,21.075,20.21,20.67,8289600.0],["2024-08-07",20.63,22.2,20.63,21.21,19950700.0],["2024-08-08",21.37,22.8,21.26,22.78,11618000.0],["2024-08-09",22.76,22.99,22.365,22.59,17900400.0],["2024-08-12",22.68,22.8,22.275,22.73,5524000.0],["2024-08-13",22.88,23.049,22.5,22.58,9739100.0],["2024-08-14",22.63,22.72,22.03,22.15,5531400.0],["2024-08-15",22.23,22.65,22.06,22.4,6793900.0],["2024-08-16",22.5,22.769,22.175,22.45,7597100.0],["2024-08-19",22.555,23.61,22.41,23.59,10911900.0],["2024-08-20",23.495,23.66,22.74,22.79,6028000.0],["2024-08-21",22.76,23.19,22.54,22.84,7026400.0],["2024-08-22",22.96,23.52,22.79,22.99,6753500.0],["2024-08-23",23.12,23.21,22.77,22.87,4049000.0],["2024-08-26",22.76,22.98,22.36,22.78,3884100.0],["2024-08-27",22.59,22.96,22.49,22.6,3201900.0],["2024-08-28",22.55,22.65,21.85,21.91,3860400.0],["2024-08-29",22.13,22.4,22.02,22.03,3548600.0],["2024-08-30",22.17,22.37,21.83,22.15,3146400.0],["2024-09-03",21.99,22.15,21.93,22.0,5565400.0],["2024-09-04",22.2,23.94,21.95,23.54,14535900.0],["2024-09-05",23.49,23.99,22.8,23.33,8845900.0],["2024-09-06",23.05,23.38,21.91,22.0,7118500.0],["2024-09-09",22.5,22.99,22.18,22.41,4156300.0],["2024-09-10",22.45,23.01,22.18,23.0,6847300.0],["2024-09-11",22.97,23.78,22.73,23.42,7737700.0],["2024-09-12",23.49,23.845,23.24,23.7,5546800.0],["2024-09-13",23.8,24.355,23.78,23.95,7824900.0],["2024-09-16",23.95,24.375,23.65,23.95,10605200.0],["2024-09-17",24.12,24.365,23.93,24.24,4759500.0],["2024-09-18",24.3,24.66,24.052,24.18,9381300.0],["2024-09-19",24.55,24.735,24.03,24.2,5131300.0],["2024-09-20",24.2,24.7,24.16,24.58,6293800.0],["2024-09-23",24.64,24.84,24.3,24.78,4919200.0],["2024-09-24",25.0,25.195,24.53,24.94,5360400.0],["2024-09-25",24.66,25.135,24.61,24.89,7617500.0],["2024-09-26",24.8,25.085,24.44,24.92,5782200.0],["2024-09-27",24.94,25.195,24.63,24.81,4131500.0],["2024-09-30",24.97,24.97,24.43,24.55,5474700.0],["2024-10-01",24.56,24.655,24.16,24.43,4440800.0],["2024-10-02",24.23,24.52,23.975,24.19,6550100.0],["2024-10-03",23.8,24.15,23.6,24.14,4524100.0],["2024-10-04",24.34,24.715,24.18,24.59,5199100.0],["2024-10-07",25.45,26.28,25.4,25.8,16639600.0],["2024-10-08",25.54,26.0,25.44,25.7,5079800.0],["2024-10-09",25.54,25.905,25.47,25.64,4536200.0],["2024-10-10",25.67,25.88,25.4,25.53,5700700.0],["2024-10-11",25.79,26.0,25.455,25.7,7503300.0],["2024-10-14",25.65,25.918,25.51,25.64,4361900.0],["2024-10-15",25.38,25.53,25.075,25.18,5596600.0],["2024-10-16",25.19,25.42,24.95,25.38,4029800.0],["2024-10-17",25.45,25.62,25.22,25.31,5267100.0],["2024-10-18",25.3,25.415,25.07,25.13,3709100.0],["2024-10-21",24.98,25.07,24.62,25.05,6385300.0],["2024-10-22",24.93,25.065,24.65,24.98,4270800.0],["2024-10-23",25.0,26.1,25.0,25.39,9816900.0],["2024-10-24",25.4,25.74,25.28,25.61,5523100.0],["2024-10-25",25.73,25.98,25.6,25.67,3734800.0],["2024-10-28",25.8,26.27,25.8,25.95,4863700.0],["2024-10-29",25.83,26.225,25.69,26.0,4378300.0],["2024-10-30",25.89,26.445,25.86,26.24,4442300.0],["2024-10-31",26.17,26.17,25.47,25.79,5294800.0],["2024-11-01",25.96,26.02,25.21,25.4,6458200.0],["2024-11-04",25.36,25.819,25.27,25.7,6693800.0],["2024-11-05",25.7,26.91,25.7,26.89,13930000.0],["2024-11-06",24.0,24.22,22.95,24.0,30680900.0],["2024-11-07",24.27,25.12,24.0,25.11,16748900.0],["2024-11-08",24.695,24.9,23.62,24.17,14216500.0],["2024-11-11",23.68,24.25,23.615,24.1,12288500.0],["2024-11-12",24.195,24.7,24.09,24.51,10695000.0],["2024-11-13",24.85,26.075,24.72,25.9,11009500.0],["2024-11-14",25.81,26.045,25.3,25.33,11767900.0],["2024-11-15",25.13,25.149,24.29,24.48,7610500.0],["2024-11-18",24.36,24.515,23.895,24.36,5237700.0],["2024-11-19",24.0,24.445,23.95,24.19,7047000.0],["2024-11-20",24.22,24.27,23.825,23.97,7189400.0],["2024-11-21",24.05,24.25,23.84,24.0,8133300.0],["2024-11-22",24.14,24.36,23.805,24.32,13137400.0],["2024-11-25",24.6,25.115,24.58,25.0,5831900.0],["2024-11-26",24.88,25.579,24.73,25.21,4689700.0],["2024-11-27",25.45,25.69,25.25,25.47,6215400.0],["2024-11-29",25.08,25.49,25.08,25.36,2561800.0],["2024-12-02",25.33,25.45,24.663,24.85,7343000.0],["2024-12-03",23.22,24.06,22.405,23.92,34791200.0],["2024-12-04",24.05,24.11,23.471,23.87,8473700.0],["2024-12-05",23.81,24.191,23.69,24.03,6691200.0],["2024-12-06",24.05,24.05,23.68,23.9,5117500.0],["2024-12-09",23.84,24.09,23.35,23.43,5350800.0],["2024-12-10",23.51,23.81,23.4,23.72,7174500.0],["2024-12-11",23.88,23.955,23.515,23.89,6155400.0],["2024-12-12",23.76,24.58,23.75,24.32,7928700.0],["2024-12-13",24.27,24.39,23.66,23.89,6092900.0],["2024-12-16",23.95,24.15,23.57,23.6,5697500.0],["2024-12-17",23.3,23.695,23.26,23.52,13776900.0],["2024-12-18",23.54,23.59,22.54,22.56,6256500.0],["2024-12-19",22.79,23.125,22.65,22.73,6011800.0],["2024-12-20",22.42,23.075,22.218,22.94,4770000.0],["2024-12-23",22.9,23.095,22.79,22.8,4187200.0],["2024-12-24",22.84,23.07,22.66,22.86,2557000.0],["2024-12-26",22.62,22.92,22.535,22.82,4919500.0],["2024-12-27",22.64,22.79,22.305,22.52,6434900.0],["2024-12-30",22.26,22.38,22.03,22.22,3452700.0],["2024-12-31",22.16,22.345,21.98,21.98,3798200.0],["2025-01-02",22.04,22.54,21.79,22.29,6513400.0],["2025-01-03",22.41,22.71,22.27,22.42,6723600.0],["2025-01-06",22.6,22.8,21.945,22.23,9186700.0],["2025-01-07",22.29,22.915,22.29,22.75,4830800.0],["2025-01-08",22.64,23.0,22.27,22.28,5876300.0],["2025-01-10",21.92,22.05,21.34,21.34,8801700.0],["2025-01-13",21.2,21.83,21.165,21.8,5662100.0],["2025-01-14",21.94,22.42,21.75,21.97,6418200.0],["2025-01-15",22.11,22.475,22.005,22.34,6025600.0],["2025-01-16",22.18,22.46,22.155,22.32,3728000.0],["2025-01-17",22.5,22.568,22.05,22.06,5499100.0],["2025-01-21",22.34,22.4,21.79,22.19,6545300.0],["2025-01-22",22.29,22.455,22.11,22.25,3688700.0],["2025-01-23",22.18,22.18,21.87,22.0,7224500.0],["2025-01-24",22.16,22.85,21.96,22.56,6393500.0],["2025-01-27",22.24,22.83,22.17,22.7,6373700.0],["2025-01-28",22.95,23.246,22.67,23.15,4921600.0],["2025-01-29",23.25,23.265,22.842,23.0,3801700.0],["2025-01-30",23.2,23.61,23.19,23.6,7148400.0],["2025-01-31",23.6,23.79,23.415,23.51,7889000.0],["2025-02-03",22.98,23.765,22.75,23.58,6160000.0],["2025-02-04",23.7,24.07,23.625,23.71,4258500.0],["2025-02-05",23.65,24.14,23.525,24.01,8703100.0],["2025-02-06",24.16,24.29,23.68,23.86,8182500.0],["2025-02-07",23.92,24.04,23.64,23.65,8399800.0],["2025-02-10",23.81,23.965,23.58,23.76,9891400.0],["2025-02-11",23.75,24.01,23.61,23.83,19776700.0],["2025-02-12",23.7,23.78,23.175,23.63,8498400.0],["2025-02-13",23.61,25.03,23.59,25.0,18207000.0],["2025-02-14",25.06,25.38,24.98,25.34,8736500.0],["2025-02-18",25.03,25.67,25.0,25.51,10911100.0],["2025-02-19",25.35,25.655,25.13,25.52,6548700.0],["2025-02-20",25.44,25.65,25.07,25.13,6831800.0],["2025-02-21",25.29,25.43,24.695,24.82,7701500.0],["2025-02-24",24.9,25.07,24.405,24.63,10328600.0],["2025-02-25",24.67,24.83,23.755,24.17,22109100.0],["2025-02-26",25.48,25.8,23.47,25.01,16087400.0],["2025-02-27",24.99,25.0,23.68,23.69,12487500.0],["2025-02-28",23.57,23.76,23.2,23.7,7173200.0],["2025-03-03",23.78,24.375,23.7,23.81,10774000.0],["2025-03-04",23.35,23.73,22.66,23.36,9325400.0],["2025-03-05",23.33,23.995,23.27,23.98,8120900.0],["2025-03-06",23.7,24.07,22.87,23.17,5155700.0],["2025-03-07",23.14,23.15,21.98,22.75,7307400.0],["2025-03-10",22.31,22.455,21.745,21.91,7231600.0],["2025-03-11",21.96,22.17,21.44,21.98,17738500.0],["2025-03-12",22.49,22.62,22.06,22.27,8072900.0],["2025-03-13",22.29,22.575,22.09,22.18,5462400.0],["2025-03-14",22.34,22.7,22.23,22.51,5532100.0],["2025-03-17",22.48,23.75,22.32,23.52,11805200.0],["2025-03-18",23.41,23.45,22.755,22.86,6522600.0],["2025-03-19",23.0,23.63,22.67,23.54,5412800.0],["2025-03-20",23.0,23.68,23.0,23.31,3729200.0],["2025-03-21",22.97,23.42,22.79,23.34,5692900.0],["2025-03-24",23.81,23.84,23.31,23.59,5413500.0],["2025-03-25",23.59,23.75,23.27,23.4,4801100.0],["2025-03-26",23.46,23.65,23.17,23.58,7683700.0],["2025-03-27",23.56,24.07,23.385,23.52,7658700.0],["2025-03-28",23.37,23.415,22.29,22.36,7412400.0],["2025-03-31",21.95,22.0,21.48,21.93,11726100.0],["2025-04-01",21.85,22.43,21.65,22.18,6657100.0],["2025-04-02",21.91,22.54,21.72,22.49,6397800.0],["2025-04-03",21.43,21.8,21.11,21.46,11797100.0],["2025-04-04",20.81,20.87,19.621,20.06,13877500.0],["2025-04-07",19.2,20.7,19.02,19.76,16783100.0],["2025-04-08",20.59,21.27,19.585,19.82,10596700.0],["2025-04-09",19.6,21.97,19.115,21.84,17497100.0],["2025-04-10",21.49,21.5,20.359,21.0,6136800.0],["2025-04-11",21.0,21.89,20.92,21.65,7584100.0],["2025-04-14",22.0,22.08,21.51,21.53,5922900.0],["2025-04-15",21.49,21.54,21.15,21.48,6586800.0],["2025-04-16",21.08,21.76,21.005,21.23,3489100.0],["2025-04-17",21.24,21.605,21.23,21.39,4111200.0],["2025-04-21",21.38,21.515,20.905,21.13,3906300.0],["2025-04-22",21.46,21.96,21.35,21.68,3808000.0],["2025-04-23",22.46,22.93,22.285,22.57,8083000.0],["2025-04-24",22.57,23.325,22.49,23.24,8464700.0],["2025-04-25",23.2,23.475,22.93,23.44,3910200.0],["2025-04-28",23.39,23.6,23.1,23.42,4467500.0],["2025-04-29",23.33,23.62,23.31,23.55,4194700.0],["2025-04-30",23.11,23.435,22.765,23.37,5045400.0],["2025-05-01",23.84,23.89,23.29,23.47,6484500.0],["2025-05-02",23.76,24.14,23.65,24.1,5620700.0],["2025-05-05",23.89,24.19,23.845,23.99,5819100.0],["2025-05-06",23.7,24.099,23.53,24.0,5987700.0],["2025-05-07",23.815,27.025,23.42,26.6,32265800.0],["2025-05-08",25.9,26.51,25.6,25.63,27325400.0],["2025-05-09",24.91,26.235,24.91,26.0,14837800.0],["2025-05-12",26.44,26.53,25.79,26.14,8769400.0],["2025-05-13",25.97,26.785,25.66,26.56,25866900.0],["2025-05-14",26.595,26.93,26.34,26.91,15986200.0],["2025-05-15",26.78,27.075,26.31,26.84,15211600.0],["2025-05-16",27.1,27.73,26.92,27.24,19873700.0],["2025-05-19",26.93,27.325,26.805,27.16,10939500.0],["2025-05-20",27.06,27.345,26.91,27.12,6968300.0],["2025-05-21",27.18,27.61,27.05,27.38,13946600.0],["2025-05-22",27.22,27.435,27.04,27.28,9885900.0],["2025-05-23",27.03,27.645,26.9,27.45,8713300.0],["2025-05-27",27.89,28.545,27.75,28.45,14959500.0],["2025-05-28",28.41,28.61,28.19,28.3,6281700.0],["2025-05-29",28.43,28.48,27.67,27.89,9809700.0],["2025-05-30",28.03,28.184,27.703,28.05,6378000.0],["2025-06-02",28.05,28.35,27.53,28.34,10086700.0],["2025-06-03",28.3,28.4,28.11,28.22,9809000.0],["2025-06-04",28.59,28.59,28.0,28.35,9292300.0],["2025-06-05",28.55,28.88,28.41,28.54,6899500.0],["2025-06-06",28.52,28.52,28.05,28.45,7602700.0],["2025-06-09",28.73,29.12,28.435,28.47,8151100.0],["2025-06-10",28.32,28.529,27.87,28.26,9111500.0],["2025-06-11",28.2,28.28,27.91,28.28,5631900.0],["2025-06-12",28.18,28.47,28.14,28.31,5796300.0],["2025-06-13",27.9,28.59,27.82,28.1,7557900.0],["2025-06-16",28.21,28.53,28.19,28.34,6521200.0],["2025-06-17",28.15,28.45,28.04,28.25,4942000.0],["2025-06-18",28.29,28.43,27.72,28.4,8253600.0],["2025-06-20",28.64,29.01,28.27,28.55,12817700.0],["2025-06-23",28.47,28.75,28.225,28.38,8251800.0],["2025-06-24",28.8,29.135,28.63,28.95,11578400.0],["2025-06-25",29.0,29.01,28.61,28.84,6745800.0],["2025-06-26",29.0,30.035,28.82,29.81,26254700.0],["2025-06-27",30.2,30.91,30.13,30.81,35744300.0],["2025-06-30",30.88,30.88,29.81,29.96,15676300.0],["2025-07-01",30.04,30.408,29.53,29.93,9365300.0],["2025-07-02",29.93,30.31,29.715,30.03,10187700.0],["2025-07-03",30.0,30.345,29.805,30.29,6639500.0],["2025-07-07",30.06,30.42,29.7,30.0,8073400.0],["2025-07-08",30.02,30.03,29.6,29.99,10502100.0],["2025-07-09",30.0,30.19,29.735,30.17,7239000.0],["2025-07-10",30.25,30.655,29.895,30.45,9368000.0],["2025-07-11",30.35,30.47,30.03,30.08,5239900.0],["2025-07-14",30.09,30.79,30.02,30.61,11185300.0],["2025-07-15",30.71,31.42,30.64,31.13,8186000.0],["2025-07-16",31.12,31.385,30.76,31.22,8044800.0],["2025-07-17",31.415,31.485,31.11,31.15,3923400.0],["2025-07-18",31.28,31.595,31.21,31.49,7293300.0],["2025-07-21",31.43,31.645,31.12,31.39,6121900.0],["2025-07-22",31.38,31.42,30.546,30.78,11829000.0],["2025-07-23",30.86,31.185,30.405,30.54,14876000.0],["2025-07-24",30.61,30.63,30.06,30.14,12837700.0],["2025-07-25",30.21,30.63,30.1,30.25,6162200.0],["2025-07-28",30.25,30.48,29.96,30.06,7513900.0],["2025-07-29",30.37,30.495,29.76,29.83,7389800.0],["2025-07-30",30.09,30.269,29.255,29.45,18986200.0],["2025-07-31",29.59,29.66,29.16,29.43,14601900.0],["2025-08-01",28.66,29.07,28.615,28.74,9683200.0],["2025-08-04",29.105,29.635,29.04,29.63,9953100.0],["2025-08-05",29.54,30.005,29.46,29.9,13792300.0],["2025-08-06",27.7,28.4,27.23,28.09,29175400.0],["2025-08-07",28.3,28.745,27.66,27.81,16276100.0],["2025-08-08",27.92,28.005,27.6,27.83,8304000.0],["2025-08-11",27.835,28.03,27.65,27.67,6937100.0],["2025-08-12",27.88,28.23,27.83,28.14,8895000.0],["2025-08-13",28.54,28.64,28.23,28.47,11047200.0],["2025-08-14",28.27,28.8,27.995,28.33,8424600.0],["2025-08-15",28.45,28.59,28.1,28.14,6980200.0],["2025-08-18",28.15,29.01,28.15,28.98,9741400.0],["2025-08-19",29.01,29.39,28.84,28.85,9287600.0],["2025-08-20",28.92,28.99,28.435,28.84,7453600.0],["2025-08-21",28.16,28.42,27.98,28.22,12507200.0],["2025-08-22",28.4,28.88,28.26,28.75,9820200.0],["2025-08-25",28.7,28.82,28.41,28.54,5755900.0],["2025-08-26",28.59,28.66,28.2,28.42,6790500.0],["2025-08-27",28.4,28.51,28.24,28.24,6560700.0],["2025-08-28",28.24,29.0,28.23,28.63,11799400.0],["2025-08-29",28.4,28.62,28.335,28.58,7988500.0],["2025-09-02",28.27,28.455,27.94,28.41,7372900.0],["2025-09-03",28.38,28.395,28.1,28.33,5926800.0],["2025-09-04",28.255,28.845,28.18,28.73,7599000.0],["2025-09-05",28.755,28.985,28.445,28.91,8167700.0],["2025-09-08",29.88,31.786,29.81,31.5,46911600.0],["2025-09-09",31.0,32.38,30.97,32.33,22365900.0],["2025-09-10",32.39,32.89,31.915,32.12,20161600.0],["2025-09-11",32.01,32.785,32.0,32.45,19148800.0],["2025-09-12",32.52,32.81,32.32,32.41,11309500.0],["2025-09-15",32.58,33.555,32.43,33.5,18453800.0],["2025-09-16",33.59,33.71,33.085,33.31,17158800.0],["2025-09-17",33.41,33.62,33.12,33.53,9100200.0],["2025-09-18",33.675,34.075,33.41,33.42,10379900.0],["2025-09-19",33.5,33.58,32.74,32.86,111561900.0],["2025-09-22",32.97,33.15,32.25,32.32,9380800.0],["2025-09-23",32.31,32.52,31.995,32.24,7133200.0],["2025-09-24",32.17,32.29,31.87,32.04,6456200.0],["2025-09-25",31.875,31.91,31.33,31.85,6099400.0],["2025-09-26",31.82,32.29,31.56,32.19,6570900.0],["2025-09-29",32.36,32.86,32.19,32.83,11196800.0],["2025-09-30",32.84,32.88,32.16,32.2,11159800.0],["2025-10-01",32.45,32.7,32.12,32.43,9207900.0],["2025-10-02",32.415,32.63,31.215,32.56,9760400.0],["2025-10-03",32.6,32.957,32.15,32.36,5379400.0],["2025-10-06",32.41,32.745,32.31,32.43,5244100.0],["2025-10-07",32.65,32.65,31.955,32.37,4637800.0],["2025-10-08",32.47,32.55,32.09,32.15,3749700.0],["2025-10-09",32.21,32.49,31.805,32.47,5686700.0],["2025-10-10",32.46,32.7,31.22,31.23,6991900.0],["2025-10-13",31.615,31.86,31.47,31.78,5648700.0],["2025-10-14",31.34,31.915,30.985,31.76,5171300.0],["2025-10-15",32.015,32.28,31.495,31.55,7675400.0],["2025-10-16",31.95,32.087,31.33,31.5,4908800.0],["2025-10-17",31.17,31.61,30.91,31.21,5244500.0],["2025-10-20",31.25,31.89,31.24,31.69,4572600.0],["2025-10-21",31.66,31.674,31.26,31.43,4072600.0],["2025-10-22",31.52,31.63,30.91,31.13,6452700.0],["2025-10-23",31.025,31.2,30.83,31.16,6356200.0],["2025-10-24",31.46,31.495,31.095,31.15,5105600.0],["2025-10-27",31.5,31.977,31.16,31.74,8721200.0],["2025-10-28",31.76,32.2,31.455,31.92,6405600.0],["2025-10-29",31.98,32.35,31.4,32.07,9063100.0],["2025-10-30",31.51,32.12,31.39,31.95,6420300.0],["2025-10-31",32.05,32.31,31.825,31.97,5793800.0],["2025-11-03",32.01,32.315,31.685,31.98,11128400.0],["2025-11-04",31.42,32.14,31.14,32.13,11539300.0],["2025-11-05",29.88,30.944,29.42,30.22,26685100.0],["2025-11-06",29.71,30.09,28.88,29.0,13875500.0],["2025-11-07",28.99,29.03,28.11,28.88,9981600.0],["2025-11-10",29.46,29.5,28.775,28.92,12943400.0],["2025-11-11",28.965,29.06,28.47,28.65,8115000.0],["2025-11-12",28.87,29.06,28.64,28.83,6299600.0],["2025-11-13",28.79,29.08,28.07,28.53,11167600.0],["2025-11-14",28.26,28.535,28.09,28.22,7436500.0],["2025-11-17",28.21,28.355,27.775,27.81,9440500.0],["2025-11-18",27.64,28.0,27.385,27.64,8304900.0],["2025-11-19",27.52,27.63,27.35,27.4,6702900.0],["2025-11-20",27.72,27.97,26.505,26.56,9878600.0],["2025-11-21",26.64,26.97,26.18,26.66,11690000.0],["2025-11-24",26.73,27.6,26.72,27.51,12558800.0],["2025-11-25",27.51,27.79,27.355,27.76,8761600.0],["2025-11-26",27.95,28.34,27.89,27.89,6237400.0],["2025-11-28",27.78,28.44,27.75,28.16,5071900.0],["2025-12-01",27.3,27.69,26.13,26.65,23198900.0],["2025-12-02",26.65,26.813,26.175,26.71,11438800.0],["2025-12-03",26.69,26.89,26.525,26.56,11708500.0],["2025-12-04",26.58,27.16,26.331,27.02,10062000.0],["2025-12-05",27.04,27.48,26.96,27.11,11295500.0],["2025-12-08",27.035,27.66,27.035,27.33,9099300.0],["2025-12-09",26.41,27.14,26.4,26.93,11304400.0],["2025-12-10",26.86,26.875,25.76,26.06,16806200.0],["2025-12-11",25.98,26.205,25.79,25.86,14294800.0],["2025-12-12",25.8,25.989,25.455,25.63,8654100.0],["2025-12-15",25.36,25.386,24.16,24.33,23499900.0],["2025-12-16",24.1,24.13,22.75,23.19,29420000.0],["2025-12-17",23.1,23.26,22.36,22.72,28699300.0],["2025-12-18",23.06,23.23,22.633,22.69,18662700.0],["2025-12-19",23.14,23.405,22.8,23.2,38826500.0],["2025-12-22",23.3,23.46,22.34,22.42,20361500.0],["2025-12-23",22.42,22.56,22.08,22.43,13135100.0],["2025-12-24",22.43,22.835,22.265,22.8,4568400.0],["2025-12-26",24.87,25.38,24.25,24.27,30280800.0],["2025-12-29",24.515,24.741,24.27,24.46,18807700.0],["2025-12-30",24.415,24.52,23.72,24.13,14709700.0],["2025-12-31",24.05,24.05,23.52,23.59,10440000.0],["2026-01-02",23.7,23.7,22.895,23.37,17142000.0],["2026-01-05",23.27,23.36,22.865,22.89,16514600.0],["2026-01-06",22.945,23.56,22.89,23.53,13739900.0],["2026-01-07",23.555,23.655,23.165,23.27,10722700.0],["2026-01-08",23.15,23.27,22.33,22.45,19212400.0],["2026-01-09",22.5,23.015,22.39,22.74,14244300.0],["2026-01-12",22.4,22.87,22.12,22.17,19201200.0],["2026-01-13",22.1,22.1,21.63,21.97,23129300.0],["2026-01-14",21.925,21.95,20.72,20.79,36178900.0],["2026-01-15",21.04,21.48,20.96,21.25,37028400.0],["2026-01-16",21.61,21.84,21.05,21.13,21463100.0],["2026-01-20",20.78,21.14,20.45,20.48,16029200.0],["2026-01-21",20.57,20.76,20.205,20.24,18798500.0],["2026-01-22",20.49,20.59,19.875,19.95,20875900.0],["2026-01-23",20.08,20.2,19.69,19.99,23579700.0],["2026-01-26",20.02,20.54,19.54,19.57,39352500.0],["2026-01-27",19.63,20.52,18.55,20.09,57986100.0],["2026-01-28",20.55,20.975,20.155,20.33,33299400.0],["2026-01-29",20.04,20.26,19.635,19.99,20751200.0],["2026-01-30",20.31,20.945,19.929,20.16,33140300.0],["2026-02-02",20.115,20.345,19.93,20.04,16074800.0],["2026-02-03",20.11,20.205,19.1,19.35,17454100.0],["2026-02-04",19.52,19.75,19.05,19.45,19859000.0],["2026-02-05",17.85,18.3,16.74,16.79,50336500.0],["2026-02-06",17.24,17.75,16.94,17.72,43783100.0],["2026-02-09",17.73,18.7,17.71,18.54,30625100.0],["2026-02-10",18.59,18.775,18.22,18.25,16768500.0],["2026-02-11",18.17,18.33,17.63,17.66,26288600.0],["2026-02-12",17.66,17.99,17.07,17.13,41692400.0],["2026-02-13",17.175,17.57,16.925,16.98,26589500.0],["2026-02-17",17.14,17.56,16.925,17.43,27790400.0],["2026-02-18",17.51,18.42,17.49,18.05,24553300.0],["2026-02-19",18.6,18.93,18.21,18.45,30064800.0],["2026-02-20",18.46,18.955,18.42,18.75,19217000.0],["2026-02-23",18.71,18.945,18.315,18.58,19897500.0],["2026-02-24",18.55,18.735,17.655,18.59,26113900.0],["2026-02-25",18.54,18.7,18.135,18.36,17758100.0],["2026-02-26",18.31,18.743,18.14,18.71,27620500.0],["2026-02-27",18.205,20.345,17.86,19.08,55090700.0],["2026-03-02",18.53,19.915,18.03,19.83,32544400.0],["2026-03-03",19.025,19.495,18.535,19.21,32349900.0],["2026-03-04",19.19,19.75,19.015,19.1,23052000.0],["2026-03-05",18.96,19.5,18.78,19.37,22395900.0],["2026-03-06",19.11,19.15,18.53,19.07,27952800.0],["2026-03-09",18.67,18.995,18.25,18.81,27406600.0],["2026-03-10",18.83,19.39,18.78,19.18,20308500.0],["2026-03-11",19.17,19.26,18.455,18.77,24618400.0],["2026-03-12",18.7,19.025,18.5,18.54,14972200.0],["2026-03-13",18.78,18.79,18.215,18.45,17435900.0],["2026-03-16",19.68,20.695,19.64,20.45,37959100.0],["2026-03-17",20.165,20.82,20.12,20.8,18572400.0],["2026-03-18",20.7,21.65,19.985,20.09,20099400.0],["2026-03-19",19.79,20.0,19.11,19.28,22564600.0],["2026-03-20",19.435,19.435,18.685,18.83,22789800.0],["2026-03-23",19.05,19.64,18.96,19.31,20226500.0],["2026-03-24",19.03,19.2,18.484,18.52,16891100.0],["2026-03-25",19.0,19.23,18.62,18.8,14957800.0],["2026-03-26",18.67,18.89,18.03,18.37,13811000.0],["2026-03-27",18.23,18.395,17.73,18.09,25383300.0],["2026-03-30",18.27,18.52,17.905,18.26,24836500.0],["2026-03-31",18.405,19.005,18.248,18.88,23894600.0],["2026-04-01",18.85,19.17,18.683,18.92,14829600.0],["2026-04-02",18.445,18.98,18.11,18.95,13930800.0],["2026-04-06",18.88,19.68,18.88,19.51,15321400.0],["2026-04-07",19.08,19.41,18.985,19.19,11744900.0],["2026-04-08",20.24,20.89,19.58,19.68,21919300.0],["2026-04-09",19.575,19.9,19.455,19.66,11406000.0],["2026-04-10",19.81,19.995,19.63,19.76,12233300.0],["2026-04-13",19.68,20.195,19.44,20.15,13395200.0],["2026-04-14",20.23,20.755,20.22,20.72,13348500.0],["2026-04-15",20.75,21.59,20.39,21.29,25101600.0],["2026-04-16",21.64,21.72,21.05,21.49,16154000.0],["2026-04-17",21.69,22.24,21.51,21.55,25360300.0],["2026-04-20",21.4,21.575,21.03,21.51,16152500.0],["2026-04-21",21.52,21.53,20.34,20.41,23900200.0],["2026-04-22",20.68,20.93,20.2,20.6,37919100.0],["2026-04-23",20.42,20.98,20.115,20.58,13128500.0],["2026-04-24",20.53,20.56,20.09,20.51,15065900.0],["2026-04-27",20.35,20.79,20.32,20.49,14738700.0],["2026-04-28",20.35,20.42,20.145,20.34,18414300.0],["2026-04-29",20.32,20.46,19.95,20.31,16370800.0],["2026-04-30",20.39,20.39,19.825,19.98,22960900.0],["2026-05-01",20.18,20.635,20.11,20.59,17520000.0],["2026-05-04",20.62,20.82,20.25,20.26,15561200.0],["2026-05-05",20.39,20.93,20.33,20.76,22024100.0],["2026-05-06",18.2,18.64,16.89,17.89,80126300.0],["2026-05-07",18.12,18.35,17.065,17.22,31675900.0],["2026-05-08",17.24,17.45,16.84,16.98,25909000.0],["2026-05-11",16.8,16.815,16.1,16.13,25568000.0],["2026-05-12",16.14,16.32,15.9,15.9,22549900.0],["2026-05-13",15.76,16.235,15.645,15.96,22956300.0],["2026-05-14",16.02,16.71,15.815,16.59,21776200.0],["2026-05-15",16.44,16.63,16.065,16.12,13478300.0],["2026-05-18",16.1,16.329,15.64,15.7,12383800.0],["2026-05-19",15.615,15.74,15.11,15.26,40043700.0],["2026-05-20",15.29,15.755,15.03,15.62,29956900.0],["2026-05-21",15.54,15.8,15.23,15.73,29533200.0],["2026-05-22",15.75,16.245,15.74,16.12,16372300.0],["2026-05-26",16.12,16.22,15.46,15.47,26222800.0],["2026-05-27",15.45,16.67,15.38,16.46,18892100.0],["2026-05-28",16.31,16.405,16.02,16.2,13909200.0],["2026-05-29",16.15,16.75,16.1,16.6,17779700.0],["2026-06-01",16.45,16.905,16.38,16.62,14886600.0],["2026-06-02",16.38,16.91,16.29,16.73,20172000.0],["2026-06-03",16.59,16.78,16.09,16.42,15317500.0],["2026-06-04",16.4,16.895,16.4,16.53,11900900.0],["2026-06-05",16.4,16.505,15.14,15.15,23186600.0],["2026-06-08",15.335,15.66,14.92,15.18,31868600.0],["2026-06-09",15.42,16.1,15.14,15.91,61652100.0],["2026-06-10",15.72,16.015,15.04,15.12,39388300.0],["2026-06-11",16.36,17.32,15.836,17.25,76560900.0],["2026-06-12",17.1,17.1,16.31,16.82,38845400.0],["2026-06-15",17.2,17.54,16.795,17.13,23573800.0],["2026-06-16",17.18,18.095,17.1,18.03,23250500.0],["2026-06-17",18.105,19.605,18.09,18.83,43465300.0],["2026-06-18",18.59,18.8,17.77,18.0,30240800.0],["2026-06-22",17.872,18.22,17.24,17.31,13001900.0],["2026-06-23",16.9,17.775,16.9,17.51,24028700.0],["2026-06-24",17.47,18.21,17.47,17.76,11171400.0],["2026-06-25",17.71,17.79,17.0,17.06,25818400.0],["2026-06-26",16.92,17.82,16.92,17.58,21435500.0],["2026-06-29",17.77,17.89,17.405,17.58,8713000.0],["2026-06-30",17.385,17.61,17.0,17.37,15257300.0],["2026-07-01",17.55,18.185,17.55,18.13,13995500.0],["2026-07-02",18.065,18.615,18.02,18.56,16118200.0],["2026-07-06",18.515,19.345,18.515,19.15,20327595.853133],["2026-07-07",19.38,19.53,18.3,18.53,14267797.518433],["2026-07-08",18.35,19.1,18.34,19,15498799.751675],["2026-07-09",18.83,19.445,18.77,19.16,18941021.110576],["2026-07-10",19.29,19.32,18.75,18.8,12737062.057472],["2026-07-13",18.87,19.055,17.8,17.92,24811031.449146],["2026-07-14",17.83,18.015,17.32,17.74,28999341.01972],["2026-07-15",17.95,17.98,17.37,17.42,19940432.285683],["2026-07-16",17.37,17.37,16.79,16.86,19646572.002753],["2026-07-17",16.64,16.895,16.41,16.62,16330223.276002],["2026-07-20",16.4,16.555,15.96,16.44,36771800.726687],["2026-07-21",16.44,16.62,15.63,15.76,27160206.0772],["2026-07-22",15.85,15.895,15.58,15.63,9847396.490276],["2026-07-23",15.57,15.7,15.34,15.63,11239180.185369],["2026-07-24",15.77,15.86,15.465,15.5,10423178.612652],["2026-07-27",15.84,16.045,15.545,15.93,13526275.237084],["2026-07-28",15.93,15.98,15.36,15.44,15549057.950854],["2026-07-29",15.21,15.555,14.96,15.16,26684451.146827],["2026-07-30",15.35,16.34,15.25,16.09,23245946.832768],["2026-07-31",15.98,16.48,15.94,16.35,12023132.487997],["2026-08-03",16.6,16.76,16.34,16.42,16735651.698669],["2026-08-04",16.51,16.925,16.25,16.78,26445901.306019],["2026-08-05",16.33,16.9,15.95,16,39662374.462577],["2026-08-06",15.98,16.435,15.74,16.35,21471402.415564],["2026-08-07",16.61,16.725,16.195,16.23,23993085.422357],["2026-08-10",16.19,16.335,15.96,16.035,2787658.118245],["2026-08-11",16.34,16.665,16.18,16.5,20183927.856332],["2026-08-12",16.46,16.59,16.3,16.32,12118203.687486],["2026-08-13",16.36,16.4,15.99,16.29,12508935.21952],["2026-08-14",16.35,16.702,16.01,16.12,12279365.369433]]}