{"t":"CRWD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-06-12",15.875,16.75,14.0,14.5,77796800.0],["2019-06-13",15.965,17.4175,15.4,16.89,43695600.0],["2019-06-14",17.445,17.6975,15.755,16.04,25056800.0],["2019-06-17",16.1875,17.5025,15.5,17.5025,12990000.0],["2019-06-18",18.25,19.675,17.875,19.125,26450400.0],["2019-06-19",19.6875,19.9475,18.3888,19.305,13276400.0],["2019-06-20",19.5,19.555,17.6725,18.7125,13718400.0],["2019-06-21",18.115,18.482,17.075,18.0575,10630000.0],["2019-06-24",17.7625,18.0975,16.27,16.9925,9792000.0],["2019-06-25",16.775,17.2475,15.2925,15.38,9920800.0],["2019-06-26",15.825,16.23,15.5013,15.6625,6502000.0],["2019-06-27",15.8475,16.2488,15.6427,15.82,3658000.0],["2019-06-28",16.09,17.095,15.825,17.0725,5897200.0],["2019-07-01",17.275,17.4322,15.4525,15.8,10683600.0],["2019-07-02",15.825,16.2575,15.4303,16.13,6942400.0],["2019-07-03",16.17,16.87,16.13,16.81,6256400.0],["2019-07-05",16.7875,16.8125,16.21,16.8025,3219600.0],["2019-07-08",17.065,17.9287,16.725,16.7275,18268800.0],["2019-07-09",16.855,17.3,16.72,17.1125,7130800.0],["2019-07-10",17.5,18.625,17.375,18.585,10877200.0],["2019-07-11",18.625,18.745,17.625,17.72,9407200.0],["2019-07-12",17.9,18.8,17.625,18.375,7353200.0],["2019-07-15",18.5,18.5737,17.85,17.9,5300400.0],["2019-07-16",17.9825,18.2717,17.25,17.385,6329200.0],["2019-07-17",17.5,17.89,17.3975,17.75,4148000.0],["2019-07-18",17.75,18.5475,17.5375,18.1875,11119600.0],["2019-07-19",21.29,21.4625,20.1875,20.88,54676000.0],["2019-07-22",20.5675,22.125,20.52,21.92,21430800.0],["2019-07-23",22.08,22.36,21.1225,21.685,10119200.0],["2019-07-24",21.6975,21.9625,21.375,21.865,5002800.0],["2019-07-25",21.875,23.3347,21.75,23.07,13081600.0],["2019-07-26",23.26,23.875,22.9775,23.22,8212000.0],["2019-07-29",23.4225,23.475,20.6625,21.8075,13271200.0],["2019-07-30",21.5,24.0475,21.0,23.5,12508800.0],["2019-07-31",23.4875,23.7003,21.7043,22.2675,9904000.0],["2019-08-01",22.5175,23.58,22.3598,22.8825,8952800.0],["2019-08-02",22.885,23.195,21.7275,22.0025,7204000.0],["2019-08-05",20.835,21.73,20.5625,21.37,8785600.0],["2019-08-06",21.8,22.44,20.6775,21.31,5429600.0],["2019-08-07",20.9225,21.6125,20.7,21.055,3961600.0],["2019-08-08",21.3725,22.965,21.3725,22.9125,6769200.0],["2019-08-09",22.5625,24.5,22.5,23.725,12248800.0],["2019-08-12",23.5625,24.55,22.8825,23.2525,7582400.0],["2019-08-13",23.21,25.125,23.21,24.9125,12098400.0],["2019-08-14",24.13,24.4325,22.9,23.505,11291600.0],["2019-08-15",23.9975,24.285,22.8425,23.415,6052400.0],["2019-08-16",23.75,24.525,23.35,24.0125,6071200.0],["2019-08-19",24.7,25.37,23.9,24.8475,11130800.0],["2019-08-20",24.8075,25.47,24.315,24.79,5755200.0],["2019-08-21",25.1475,25.24,24.0675,24.145,7135600.0],["2019-08-22",24.0725,24.145,23.2,23.2425,7056000.0],["2019-08-23",22.8425,22.89,21.5,22.1075,12164000.0],["2019-08-26",22.56,22.71,21.5325,22.22,5849600.0],["2019-08-27",22.32,22.4875,20.8085,21.02,7286400.0],["2019-08-28",21.0,21.881,20.6535,21.7475,7677200.0],["2019-08-29",22.075,22.3365,20.8225,20.955,7148000.0],["2019-08-30",21.005,21.235,19.7225,20.32,7629200.0],["2019-09-03",20.2125,20.95,20.063,20.94,7310800.0],["2019-09-04",21.25,21.9425,20.7225,21.3275,9572400.0],["2019-09-05",21.5625,21.7975,20.625,21.7125,15674400.0],["2019-09-06",19.925,20.375,18.8263,18.995,34689200.0],["2019-09-09",19.0263,19.0295,16.085,16.775,34392800.0],["2019-09-10",16.425,17.95,16.425,17.9125,18690000.0],["2019-09-11",17.3025,17.7325,16.8,17.2775,12456000.0],["2019-09-12",17.42,18.1,17.265,17.415,11694000.0],["2019-09-13",17.465,17.5775,16.1775,16.215,16665200.0],["2019-09-16",15.9275,17.215,15.875,16.965,11218000.0],["2019-09-17",17.16,17.8335,17.0325,17.76,11242000.0],["2019-09-18",17.53,17.9697,17.2,17.7125,7996800.0],["2019-09-19",17.875,17.9675,16.91,17.2325,6736000.0],["2019-09-20",17.2375,17.3645,16.5475,16.7425,13430000.0],["2019-09-23",16.78,17.1425,16.635,16.7275,3303600.0],["2019-09-24",16.755,16.8425,15.5,15.63,10422800.0],["2019-09-25",15.5,15.8475,15.0275,15.505,9853600.0],["2019-09-26",15.5125,15.59,14.415,14.575,11540400.0],["2019-09-27",14.5675,14.5825,13.21,13.365,17797600.0],["2019-09-30",13.375,14.6625,12.9025,14.5775,16083200.0],["2019-10-01",14.575,14.8775,13.9125,14.4725,11340800.0],["2019-10-02",14.2013,14.415,13.5175,14.1575,6244000.0],["2019-10-03",14.87,15.6,14.1885,15.535,20289200.0],["2019-10-04",15.5,16.115,15.3875,15.96,8615600.0],["2019-10-07",15.84,17.425,15.68,17.195,14457200.0],["2019-10-08",16.85,17.1075,16.12,16.325,11040000.0],["2019-10-09",16.5875,16.6075,15.625,15.77,8786400.0],["2019-10-10",15.65,15.9025,15.1,15.3525,9153200.0],["2019-10-11",14.6925,15.37,14.3175,15.0675,13326400.0],["2019-10-14",13.95,14.4625,13.3,13.63,17781600.0],["2019-10-15",13.7525,14.1025,13.5075,13.8025,7921200.0],["2019-10-16",13.3925,13.9425,12.95,13.0075,10356400.0],["2019-10-17",12.94,13.2875,12.5825,12.61,11124000.0],["2019-10-18",12.5,12.58,11.615,11.76,14676400.0],["2019-10-21",11.7325,12.2425,11.555,11.85,9616800.0],["2019-10-22",11.8125,12.12,11.1453,11.55,10782400.0],["2019-10-23",11.75,12.6075,11.5075,11.9675,14744400.0],["2019-10-24",12.15,13.045,12.0275,12.96,8187200.0],["2019-10-25",12.72,13.0175,12.3525,12.5275,6113200.0],["2019-10-28",12.565,12.828,11.9275,11.9875,11032800.0],["2019-10-29",11.8575,12.0925,11.5525,11.95,6956800.0],["2019-10-30",11.93,13.12,11.695,12.8612,8870400.0],["2019-10-31",12.8,12.91,12.025,12.4775,4184000.0],["2019-11-01",12.485,12.7118,11.9375,12.125,5754800.0],["2019-11-04",12.2875,12.6208,12.0025,12.4125,5205200.0],["2019-11-05",12.545,12.65,11.9425,12.175,5828800.0],["2019-11-06",12.14,12.1775,11.725,11.9575,4114400.0],["2019-11-07",12.065,12.125,11.345,11.375,6660000.0],["2019-11-08",11.255,11.8025,11.2,11.8025,7909200.0],["2019-11-11",11.625,11.75,11.365,11.55,5147600.0],["2019-11-12",11.875,11.9625,11.5275,11.7625,6963200.0],["2019-11-13",11.7075,13.11,11.6625,13.0,11440000.0],["2019-11-14",12.8275,13.73,12.6608,13.1825,11283600.0],["2019-11-15",13.25,14.9975,13.25,14.9375,16017200.0],["2019-11-18",15.0,15.0,13.88,14.2675,8957600.0],["2019-11-19",14.3625,14.389,13.44,14.0,6364800.0],["2019-11-20",13.81,14.5775,13.3475,13.72,9027600.0],["2019-11-21",13.865,13.865,13.213,13.4425,3837600.0],["2019-11-22",13.5475,13.825,13.4375,13.55,4113600.0],["2019-11-25",13.83,14.0425,13.7137,13.96,7372400.0],["2019-11-26",14.125,14.505,13.565,13.895,7987200.0],["2019-11-27",14.0925,14.1675,13.8075,14.0725,3946000.0],["2019-11-29",14.24,14.875,14.08,14.5,4977600.0],["2019-12-02",14.625,14.65,13.1353,13.7525,11700400.0],["2019-12-03",13.3225,14.3975,13.2525,14.3425,5583600.0],["2019-12-04",14.1525,14.25,13.575,13.745,6428000.0],["2019-12-05",13.75,13.8025,12.9025,13.2375,13449600.0],["2019-12-06",13.5,13.775,12.625,12.7225,32116000.0],["2019-12-09",12.285,12.74,12.1025,12.25,55174000.0],["2019-12-10",12.48,12.505,11.805,11.8875,23004400.0],["2019-12-11",11.7525,12.2,11.5825,11.9325,37454000.0],["2019-12-12",11.9875,12.125,11.58,11.825,22839200.0],["2019-12-13",11.875,12.465,11.675,12.3525,25456800.0],["2019-12-16",12.5,12.5275,12.0375,12.3625,20138400.0],["2019-12-17",12.335,12.36,11.88,12.0975,18969200.0],["2019-12-18",12.24,12.575,12.15,12.535,22613200.0],["2019-12-19",12.6125,12.6125,12.3,12.3675,12179200.0],["2019-12-20",12.4775,12.5,12.145,12.3725,12478400.0],["2019-12-23",12.3125,12.325,11.9025,11.9625,18352000.0],["2019-12-24",12.0,12.18,11.7875,11.9375,6033600.0],["2019-12-26",12.1025,12.515,12.0225,12.5075,19116800.0],["2019-12-27",12.575,12.595,12.05,12.23,14040000.0],["2019-12-30",12.5,12.64,12.0977,12.5075,22824400.0],["2019-12-31",12.335,12.585,12.225,12.4675,13154000.0],["2020-01-02",12.5075,12.6875,12.3125,12.36,17713200.0],["2020-01-03",12.23,12.9975,12.1975,12.6875,44662400.0],["2020-01-06",12.9625,14.0425,12.7575,13.7775,86901600.0],["2020-01-07",13.6375,14.125,13.625,13.6875,50014000.0],["2020-01-08",13.55,13.965,13.325,13.915,30046400.0],["2020-01-09",14.2375,14.3125,13.775,13.985,26068800.0],["2020-01-10",14.1225,14.575,14.0,14.3,32602800.0],["2020-01-13",14.34,14.935,14.25,14.7425,28154800.0],["2020-01-14",14.8075,15.165,14.375,14.81,31146000.0],["2020-01-15",14.8075,15.4925,14.8075,15.0625,31893200.0],["2020-01-16",15.375,15.6875,15.25,15.56,24638000.0],["2020-01-17",15.7625,15.925,15.515,15.8625,25023600.0],["2020-01-21",15.755,15.8475,15.315,15.56,24346800.0],["2020-01-22",15.75,16.01,15.575,15.6425,17031200.0],["2020-01-23",15.6425,15.665,15.1775,15.3875,16286800.0],["2020-01-24",15.5,15.7625,14.46,14.8125,26320800.0],["2020-01-27",14.145,14.54,13.8275,14.515,17703600.0],["2020-01-28",14.665,14.91,14.5325,14.7675,12296000.0],["2020-01-29",15.0,15.445,14.935,15.065,13921600.0],["2020-01-30",15.0,15.64,14.735,15.6125,16651200.0],["2020-01-31",15.625,15.75,15.0625,15.2725,16248800.0],["2020-02-03",15.2825,15.365,14.9125,15.27,14822000.0],["2020-02-04",15.48,16.0825,15.2875,15.8888,18476000.0],["2020-02-05",16.0525,16.2,15.015,15.4537,15994400.0],["2020-02-06",15.4,15.745,15.045,15.5475,9037600.0],["2020-02-07",15.5,15.93,15.455,15.5225,12222800.0],["2020-02-10",15.5825,15.965,15.3625,15.825,15510000.0],["2020-02-11",16.5,16.71,15.9137,16.2975,31912800.0],["2020-02-12",16.2975,16.375,15.68,16.27,21793200.0],["2020-02-13",16.0625,16.55,16.0325,16.3275,16498000.0],["2020-02-14",16.4525,16.4575,15.9675,16.2125,16810000.0],["2020-02-18",16.25,16.57,16.1375,16.51,17296800.0],["2020-02-19",16.6575,16.89,16.4025,16.5075,21227600.0],["2020-02-20",16.425,16.495,15.0075,15.845,24716400.0],["2020-02-21",15.645,15.66,14.815,15.2325,18500000.0],["2020-02-24",14.1,14.8125,14.005,14.52,18555200.0],["2020-02-25",14.875,14.9475,14.015,14.435,21351600.0],["2020-02-26",14.5975,15.065,14.3775,14.615,17702400.0],["2020-02-27",14.0375,14.8625,13.5863,14.375,19496400.0],["2020-02-28",13.9,15.005,13.875,14.91,17792000.0],["2020-03-02",15.05,15.2425,14.5,14.7825,16054800.0],["2020-03-03",14.9025,15.1833,13.7525,14.12,16286000.0],["2020-03-04",14.295,14.52,14.015,14.3,9284000.0],["2020-03-05",14.02,14.36,13.6375,13.98,12850000.0],["2020-03-06",13.56,13.7175,12.59,12.99,20479600.0],["2020-03-09",11.7025,12.2225,11.4125,11.435,23266800.0],["2020-03-10",12.1175,12.1175,11.25,11.7275,18279600.0],["2020-03-11",11.49,11.575,10.5575,10.7125,21544800.0],["2020-03-12",9.65,10.05,8.995,9.455,26546000.0],["2020-03-13",9.975,10.02,9.1475,9.8875,20060800.0],["2020-03-16",9.0,9.0,8.03,8.2525,27265200.0],["2020-03-17",8.4825,9.575,7.9875,9.5025,22658800.0],["2020-03-18",8.94,10.3675,8.875,9.6575,25434000.0],["2020-03-19",10.1075,11.1225,9.55,10.435,29770800.0],["2020-03-20",12.4888,12.9925,11.7025,12.2525,57014400.0],["2020-03-23",11.56,13.25,11.5025,12.8625,44508800.0],["2020-03-24",13.73,14.6625,13.57,14.3325,32352000.0],["2020-03-25",14.0,14.875,13.9,13.945,22068800.0],["2020-03-26",13.96,14.775,13.76,14.66,23354800.0],["2020-03-27",14.255,14.9675,14.005,14.6975,15304400.0],["2020-03-30",14.7025,14.9575,14.0675,14.43,17798000.0],["2020-03-31",14.2575,15.0075,13.815,13.92,19685600.0],["2020-04-01",13.5,14.1375,13.3825,13.645,12455600.0],["2020-04-02",13.6275,14.23,13.5275,14.1725,12234800.0],["2020-04-03",13.9625,14.8125,13.9625,14.455,18223200.0],["2020-04-06",14.77,15.1325,14.665,14.7675,20032400.0],["2020-04-07",14.8625,15.325,14.4375,14.9,29891200.0],["2020-04-08",14.9125,15.22,14.7625,15.08,17350000.0],["2020-04-09",15.12,15.1975,14.375,14.5375,15011600.0],["2020-04-13",14.5,14.8425,14.34,14.6925,11468000.0],["2020-04-14",14.9975,15.5,14.625,15.2225,25942800.0],["2020-04-15",14.835,15.66,14.6825,15.455,16787600.0],["2020-04-16",15.5,16.1125,15.385,15.8625,20008400.0],["2020-04-17",16.115,16.405,15.8125,16.185,16558800.0],["2020-04-20",16.2175,17.55,16.0975,17.1075,26119600.0],["2020-04-21",17.165,17.625,15.6925,16.5175,27801200.0],["2020-04-22",16.9175,17.3275,16.8075,17.0175,14923600.0],["2020-04-23",17.015,17.49,17.0,17.2275,12260000.0],["2020-04-24",17.25,18.6625,17.2237,18.0,38883200.0],["2020-04-27",18.25,18.75,18.005,18.4,17440800.0],["2020-04-28",18.5,18.6775,17.0975,17.5325,18536400.0],["2020-04-29",17.75,17.9,17.0475,17.32,24445600.0],["2020-04-30",17.32,17.32,16.78,16.915,8867200.0],["2020-05-01",16.57,17.5475,16.45,17.3025,11991200.0],["2020-05-04",17.0875,18.4175,16.9525,18.3575,15598400.0],["2020-05-05",18.5675,18.75,17.72,17.8975,14972800.0],["2020-05-06",17.985,18.405,17.33,18.11,17971600.0],["2020-05-07",18.5,19.1875,18.415,18.8725,22627600.0],["2020-05-08",19.1375,19.49,18.75,19.175,13851600.0],["2020-05-11",19.2625,19.5875,19.0375,19.0575,9672800.0],["2020-05-12",19.25,20.1575,18.8275,19.0375,18057600.0],["2020-05-13",19.465,19.825,18.28,19.1425,17332400.0],["2020-05-14",19.0,19.35,18.6325,19.285,13288800.0],["2020-05-15",19.375,20.0725,19.0825,19.285,13171600.0],["2020-05-18",19.5275,19.7475,18.945,19.025,11472800.0],["2020-05-19",19.1325,19.895,19.125,19.6375,10701600.0],["2020-05-20",20.18,20.435,19.7875,20.2425,14256400.0],["2020-05-21",20.405,20.4675,19.7038,20.15,8289200.0],["2020-05-22",20.25,20.675,20.0,20.555,11292000.0],["2020-05-26",20.8475,20.85,19.4875,19.8375,16489600.0],["2020-05-27",19.75,19.75,17.8775,19.4975,28085200.0],["2020-05-28",19.55,20.57,19.5,19.875,15223600.0],["2020-05-29",20.7975,22.0,20.3,21.9525,53702800.0],["2020-06-01",22.64,23.95,22.5525,23.71,48115200.0],["2020-06-02",24.1475,24.2,22.5075,23.0625,51533200.0],["2020-06-03",24.995,25.95,23.9,24.525,84206000.0],["2020-06-04",23.5575,24.6225,22.9575,23.995,65484800.0],["2020-06-05",23.1825,23.995,22.2175,23.4825,38402400.0],["2020-06-08",23.4675,24.375,23.405,23.8575,29929600.0],["2020-06-09",24.0,24.22,23.405,23.475,17404400.0],["2020-06-10",23.75,24.435,23.5825,24.305,23267200.0],["2020-06-11",23.7125,25.03,23.555,23.76,33292800.0],["2020-06-12",24.4967,24.4967,22.7625,23.28,25809600.0],["2020-06-15",23.1625,25.0,22.875,24.755,36075600.0],["2020-06-16",25.0,25.42,23.6725,25.26,39232400.0],["2020-06-17",25.41,25.4357,24.4425,24.6725,30550800.0],["2020-06-18",24.545,25.4675,24.465,25.4025,38260400.0],["2020-06-19",25.75,26.2225,25.16,25.27,42976400.0],["2020-06-22",25.335,26.39,25.065,26.255,33672800.0],["2020-06-23",26.45,26.825,25.7875,26.0675,34403600.0],["2020-06-24",25.9575,26.5238,25.125,25.925,19832400.0],["2020-06-25",25.95,27.084,25.91,26.4275,24449600.0],["2020-06-26",26.0,26.0,24.38,24.6975,69754000.0],["2020-06-29",24.9425,24.9425,23.545,24.525,25218400.0],["2020-06-30",24.61,25.345,24.3325,25.0725,20224800.0],["2020-07-01",25.0,25.9112,24.8125,25.7375,21422400.0],["2020-07-02",25.9125,26.925,25.575,26.8175,36244000.0],["2020-07-06",27.3347,27.42,26.1787,26.5975,31652400.0],["2020-07-07",26.75,27.1675,26.3025,26.605,18366000.0],["2020-07-08",26.8425,28.6725,26.775,28.6375,27814000.0],["2020-07-09",28.8775,29.595,28.2775,29.365,28258000.0],["2020-07-10",29.3925,29.5625,28.8525,29.1625,13748800.0],["2020-07-13",29.505,29.645,26.43,26.5525,28916000.0],["2020-07-14",26.785,27.3375,24.78,26.4025,36309200.0],["2020-07-15",26.395,26.5058,25.1475,25.7875,19794000.0],["2020-07-16",25.525,25.7038,24.6525,25.265,20383600.0],["2020-07-17",25.3512,25.7175,24.75,25.3575,22902000.0],["2020-07-20",25.4725,26.7367,25.415,26.68,23836800.0],["2020-07-21",27.11,27.1175,26.11,26.65,14505200.0],["2020-07-22",26.65,26.794,25.65,25.9275,15454800.0],["2020-07-23",26.14,26.415,24.9,25.365,14906800.0],["2020-07-24",24.775,25.4175,24.265,25.0075,16306800.0],["2020-07-27",25.33,26.0875,25.0425,25.9,18150000.0],["2020-07-28",26.1,27.32,25.9552,26.4325,18818000.0],["2020-07-29",26.9025,28.4575,26.8503,28.23,20715200.0],["2020-07-30",27.75,28.2,27.2275,27.9775,11583600.0],["2020-07-31",28.2275,28.46,27.3525,28.3,11243600.0],["2020-08-03",28.62,29.045,28.0625,28.87,17159600.0],["2020-08-04",28.89,29.0,28.195,28.74,10670000.0],["2020-08-05",28.7425,29.045,28.495,28.6875,17716400.0],["2020-08-06",28.64,28.8525,27.2575,27.575,15487200.0],["2020-08-07",26.8,26.8475,25.07,25.4375,26549600.0],["2020-08-10",25.7025,25.7025,24.175,24.25,29070000.0],["2020-08-11",24.275,25.125,23.3425,24.54,33296800.0],["2020-08-12",24.6525,25.1025,24.3075,24.6125,12750000.0],["2020-08-13",24.86,25.53,24.5775,25.2225,13019600.0],["2020-08-14",25.8025,26.09,25.2278,25.3125,13664000.0],["2020-08-17",25.5025,26.375,25.4375,26.335,11269600.0],["2020-08-18",26.63,26.9125,26.4058,26.775,10206400.0],["2020-08-19",26.9125,27.4225,26.425,27.0375,8938800.0],["2020-08-20",26.8875,28.1625,26.705,28.1225,11214000.0],["2020-08-21",28.0,28.3825,27.7175,28.005,9394400.0],["2020-08-24",28.35,28.414,27.065,27.8113,11244000.0],["2020-08-25",27.575,28.6125,27.3375,28.3925,11269600.0],["2020-08-26",28.7525,29.9858,28.565,29.2775,19447600.0],["2020-08-27",29.35,29.5675,28.445,29.2825,12725600.0],["2020-08-28",29.565,30.25,29.355,29.66,14405200.0],["2020-08-31",30.0,31.6375,30.0,31.4325,34697600.0],["2020-09-01",33.61,36.17,32.5,35.9225,62922400.0],["2020-09-02",38.01,38.275,32.745,35.5175,128039200.0],["2020-09-03",32.75,34.6975,31.75,32.3125,84903600.0],["2020-09-04",31.32,32.4875,28.8125,31.2975,43386400.0],["2020-09-08",29.715,32.2325,29.5,31.4075,27851600.0],["2020-09-09",32.4027,32.424,31.0,32.045,23033200.0],["2020-09-10",32.57,33.5125,32.1,32.3375,26046800.0],["2020-09-11",32.78,32.916,30.7125,31.57,17136400.0],["2020-09-14",31.945,32.475,31.7875,32.125,16892400.0],["2020-09-15",32.6628,33.0475,31.8375,32.8625,20710000.0],["2020-09-16",33.0,33.46,32.38,32.7875,14588800.0],["2020-09-17",31.87,32.3075,31.2,32.145,19780400.0],["2020-09-18",32.555,33.025,31.68,32.8575,46852400.0],["2020-09-21",31.8125,34.6375,31.3625,34.5325,30456400.0],["2020-09-22",34.63,35.67,33.55,35.67,23387200.0],["2020-09-23",35.25,35.925,34.2275,34.65,15790000.0],["2020-09-24",34.28,34.475,33.1,33.475,17611600.0],["2020-09-25",33.95,34.65,33.6625,34.0975,13749600.0],["2020-09-28",34.455,35.4175,34.075,34.3575,16934400.0],["2020-09-29",34.425,34.5887,33.8413,34.0875,8488800.0],["2020-09-30",33.8275,34.755,33.4137,34.33,14678400.0],["2020-10-01",34.875,36.44,34.5,35.7175,31369200.0],["2020-10-02",34.9325,36.375,34.65,34.9675,13798000.0],["2020-10-05",35.9525,37.07,35.7025,36.22,23452800.0],["2020-10-06",36.5,37.1675,35.875,36.2825,22385600.0],["2020-10-07",36.5,37.21,36.07,36.1425,18482800.0],["2020-10-08",36.6125,36.615,35.3825,35.7425,13762800.0],["2020-10-09",36.025,36.4075,35.6525,35.8925,9456400.0],["2020-10-12",36.625,37.4375,36.205,36.49,16752400.0],["2020-10-13",36.77,38.4075,36.752,38.2,24413200.0],["2020-10-14",38.4,38.475,36.3312,36.9475,19728400.0],["2020-10-15",35.8475,36.4375,35.2825,36.34,17519200.0],["2020-10-16",37.0,37.22,36.2275,36.335,11833600.0],["2020-10-19",36.68,37.3975,35.9175,36.165,12596800.0],["2020-10-20",36.3213,36.6225,35.5375,35.66,10290000.0],["2020-10-21",35.7675,35.9175,33.1375,33.785,24380800.0],["2020-10-22",34.2075,34.67,32.91,33.635,20635600.0],["2020-10-23",33.7275,33.885,33.2,33.855,7820000.0],["2020-10-26",33.5025,34.6125,32.38,33.27,14495200.0],["2020-10-27",33.5195,34.0322,32.9075,33.37,9052400.0],["2020-10-28",33.0125,33.205,32.2775,32.8925,10396800.0],["2020-10-29",33.09,33.175,31.585,31.84,12747200.0],["2020-10-30",31.35,31.58,30.1125,30.96,16693200.0],["2020-11-02",31.1375,31.69,30.4425,31.1175,10012000.0],["2020-11-03",31.4275,31.8675,30.9575,31.715,8085600.0],["2020-11-04",33.495,34.2825,33.0,34.08,13847600.0],["2020-11-05",35.1213,35.4,34.4275,34.73,11799600.0],["2020-11-06",34.645,36.0725,34.5275,35.4475,10459200.0],["2020-11-09",34.0625,34.34,31.505,31.6375,25831600.0],["2020-11-10",31.77,32.0,29.525,30.875,19743200.0],["2020-11-11",32.0332,33.044,31.875,32.74,14709200.0],["2020-11-12",33.23,34.375,33.025,34.325,15327200.0],["2020-11-13",34.4375,34.5,32.7975,33.045,12101600.0],["2020-11-16",32.3475,33.2225,32.0537,32.895,12200800.0],["2020-11-17",33.185,34.95,32.625,34.445,19566000.0],["2020-11-18",34.4325,34.8675,33.75,34.42,8884400.0],["2020-11-19",34.5975,36.7725,34.5037,35.94,19210000.0],["2020-11-20",36.2975,36.7375,35.815,36.43,11921600.0],["2020-11-23",36.625,37.2825,35.6125,36.885,13055200.0],["2020-11-24",36.425,37.375,35.9435,37.3625,14388400.0],["2020-11-25",37.5,37.925,36.7982,37.49,12577600.0],["2020-11-27",37.595,38.0475,37.1325,37.7075,7094000.0],["2020-11-30",38.6375,38.75,36.577,38.32,19361200.0],["2020-12-01",38.375,38.5,36.4175,36.875,16741200.0],["2020-12-02",36.09,36.1725,34.56,35.46,26125200.0],["2020-12-03",39.88,41.4375,38.885,40.2975,57070000.0],["2020-12-04",40.09,42.2425,39.3975,41.815,30583600.0],["2020-12-07",42.0,43.1725,41.525,42.68,20613600.0],["2020-12-08",42.8225,44.72,42.7,44.37,18384400.0],["2020-12-09",43.86,44.425,40.7225,41.5425,25433600.0],["2020-12-10",41.3375,45.45,41.0375,44.9975,37857600.0],["2020-12-11",44.2925,44.72,42.845,43.98,21314800.0],["2020-12-14",44.203,44.8783,43.22,43.45,13107200.0],["2020-12-15",43.8507,44.125,43.1,43.7325,11014800.0],["2020-12-16",44.2625,45.5525,44.1375,44.9475,17662400.0],["2020-12-17",45.535,46.725,45.1975,46.3125,15598400.0],["2020-12-18",48.425,51.4775,48.425,50.9375,61056800.0],["2020-12-21",50.56,52.9022,50.45,52.6625,35668800.0],["2020-12-22",53.2537,56.4375,52.8875,56.225,33178800.0],["2020-12-23",56.4075,56.8155,54.0525,55.875,20159200.0],["2020-12-24",55.875,56.84,54.8205,55.28,9628800.0],["2020-12-28",56.2723,56.7733,53.004,53.1375,18458400.0],["2020-12-29",52.65,53.375,50.695,51.4825,32613600.0],["2020-12-30",51.9425,52.7472,51.31,52.5725,10203200.0],["2020-12-31",52.8675,53.5625,52.025,52.955,10391200.0],["2021-01-04",52.49,52.86,48.9963,50.1225,25125200.0],["2021-01-05",50.0612,52.9925,49.4375,52.81,20288800.0],["2021-01-06",51.0,53.6738,50.75,52.2125,18815600.0],["2021-01-07",53.2562,55.525,53.2562,55.3675,16778400.0],["2021-01-08",56.4575,57.205,55.0275,55.9325,14149600.0],["2021-01-11",55.9125,58.6575,54.5,58.06,20514800.0],["2021-01-12",58.3512,59.635,58.25,58.3975,13527200.0],["2021-01-13",59.125,59.1375,56.4,56.605,14216000.0],["2021-01-14",57.1625,57.975,55.69,56.405,12407200.0],["2021-01-15",57.02,57.5125,54.6875,54.8775,14619600.0],["2021-01-19",56.0,56.165,54.3775,55.48,14651600.0],["2021-01-20",56.75,57.1425,55.55,56.5825,8515200.0],["2021-01-21",57.0,57.125,54.9525,55.25,12702800.0],["2021-01-22",55.2425,56.5375,55.0775,55.88,8168800.0],["2021-01-25",56.93,57.6575,52.1725,54.3725,20852800.0],["2021-01-26",54.2825,54.4077,51.5025,51.7,21855600.0],["2021-01-27",50.0,51.94,48.465,50.2325,24436400.0],["2021-01-28",50.5,54.2,50.43,53.1225,13665200.0],["2021-01-29",52.8325,54.3875,51.34,53.95,16002000.0],["2021-02-01",54.14,54.6225,52.6125,53.7525,11728400.0],["2021-02-02",54.6325,55.3675,53.1325,54.91,14337200.0],["2021-02-03",55.75,55.8725,54.0675,54.53,11615200.0],["2021-02-04",54.935,56.0725,54.2025,56.0025,12842800.0],["2021-02-05",56.5,56.9875,55.6,55.8825,8536800.0],["2021-02-08",56.3763,57.1625,54.7875,55.59,8828800.0],["2021-02-09",55.3,56.3475,55.1,55.93,7478000.0],["2021-02-10",56.25,58.3875,55.1,57.8375,13526000.0],["2021-02-11",58.3725,59.9725,57.2825,58.7,15923600.0],["2021-02-12",59.1375,61.355,58.375,60.525,15564800.0],["2021-02-16",62.135,62.82,59.4025,60.605,13186400.0],["2021-02-17",59.725,60.65,57.2875,59.64,11934000.0],["2021-02-18",59.1958,60.33,57.9,59.8125,10561600.0],["2021-02-19",60.4575,61.5525,59.1525,59.8,9333600.0],["2021-02-22",58.913,59.45,55.605,56.4575,13074000.0],["2021-02-23",52.8,54.8025,49.5405,54.5975,23598000.0],["2021-02-24",54.945,54.97,51.875,54.15,15777200.0],["2021-02-25",54.1075,55.4515,51.225,52.165,14417600.0],["2021-02-26",52.325,54.2975,51.13,54.0,19614000.0],["2021-03-01",55.2048,55.96,53.965,55.85,9411600.0],["2021-03-02",56.625,57.79,55.38,55.525,10154000.0],["2021-03-03",55.2142,55.8675,51.6525,52.655,16620800.0],["2021-03-04",51.1975,52.0942,46.7975,48.2475,26540400.0],["2021-03-05",48.66,48.8525,42.1675,45.78,37752000.0],["2021-03-08",46.0725,48.11,44.725,44.9375,21210400.0],["2021-03-09",48.1625,50.285,47.375,49.775,15462000.0],["2021-03-10",51.0,52.055,48.125,48.715,14027600.0],["2021-03-11",50.9975,51.6675,49.605,51.45,14391200.0],["2021-03-12",50.225,50.245,48.8275,49.75,12135600.0],["2021-03-15",49.875,50.3675,48.7552,50.1375,10099600.0],["2021-03-16",50.9525,52.275,48.375,49.0775,27065600.0],["2021-03-17",49.75,52.72,47.82,52.0075,47820400.0],["2021-03-18",50.8975,50.9375,47.4025,47.5525,35199200.0],["2021-03-19",48.22,49.4475,47.505,48.6575,29503200.0],["2021-03-22",47.9775,49.5,47.5575,48.9325,22244000.0],["2021-03-23",48.935,49.4625,47.4225,47.65,16842000.0],["2021-03-24",47.75,48.375,45.0275,45.4,15977200.0],["2021-03-25",43.9175,45.47,43.645,44.79,15022800.0],["2021-03-26",44.7575,45.375,42.525,44.4212,14931200.0],["2021-03-29",44.4225,45.6825,42.8,43.4625,12202000.0],["2021-03-30",42.77,44.06,42.19,43.82,17112000.0],["2021-03-31",44.81,46.2475,44.6775,45.6275,17072400.0],["2021-04-01",47.1917,48.625,46.3575,46.7575,13377600.0],["2021-04-05",47.8575,47.9175,46.18,46.655,15070800.0],["2021-04-06",46.655,49.5677,46.465,48.595,14689200.0],["2021-04-07",48.7675,49.2225,47.66,48.4825,9330000.0],["2021-04-08",49.3862,51.0775,48.9185,50.8625,18453200.0],["2021-04-09",50.36,51.06,48.5775,50.67,18016000.0],["2021-04-12",50.3825,51.5375,49.3775,50.9975,13227200.0],["2021-04-13",51.63,54.75,51.535,54.0875,21447200.0],["2021-04-14",54.0975,54.35,51.875,52.05,13055200.0],["2021-04-15",53.875,53.875,51.9525,53.275,17350000.0],["2021-04-16",53.3768,54.135,52.1225,53.8,14318800.0],["2021-04-19",52.7625,55.8075,52.5725,53.3425,15491600.0],["2021-04-20",54.0225,54.435,51.395,51.65,10973200.0],["2021-04-21",51.37,53.0547,50.3828,52.5925,7901600.0],["2021-04-22",53.0,55.9825,53.0,54.1825,20867600.0],["2021-04-23",54.8775,56.2475,54.4325,54.825,9966000.0],["2021-04-26",55.0125,56.275,53.9825,56.1175,14458400.0],["2021-04-27",56.37,56.8,54.9728,55.3125,9306800.0],["2021-04-28",54.4675,55.815,53.7557,55.06,9946400.0],["2021-04-29",55.25,55.25,52.105,52.8825,13289200.0],["2021-04-30",51.8335,53.5875,51.75,52.1275,8115600.0],["2021-05-03",52.25,52.3975,51.005,51.28,9216400.0],["2021-05-04",50.4875,50.7475,47.84,49.4475,17098800.0],["2021-05-05",50.565,50.685,48.0,48.31,9230000.0],["2021-05-06",47.88,47.88,45.1675,46.7675,19614000.0],["2021-05-07",48.57,49.4475,46.9775,47.295,12729200.0],["2021-05-10",47.295,47.675,45.95,46.895,16664400.0],["2021-05-11",44.73,48.8375,44.3218,48.775,19642000.0],["2021-05-12",48.0,48.875,46.415,47.3175,15077600.0],["2021-05-13",47.7412,48.2125,44.8525,45.94,13206000.0],["2021-05-14",46.878,47.8375,45.94,47.66,9509600.0],["2021-05-17",47.44,48.1285,46.25,47.1325,8094400.0],["2021-05-18",47.8325,49.8275,46.8775,49.195,16501200.0],["2021-05-19",47.4075,49.9375,47.3175,49.6775,17094000.0],["2021-05-20",50.3875,51.345,49.7525,51.0075,10257200.0],["2021-05-21",51.96,52.7475,51.405,52.65,14217600.0],["2021-05-24",53.11,53.83,52.34,53.5875,11511600.0],["2021-05-25",53.645,54.1475,52.96,53.215,7311600.0],["2021-05-26",54.49,56.345,54.095,54.99,14808800.0],["2021-05-27",54.5,55.745,52.8363,55.7025,16294000.0],["2021-05-28",55.7125,56.4813,55.25,55.5375,10321200.0],["2021-06-01",55.8075,56.7375,54.7125,55.5175,11532000.0],["2021-06-02",55.3375,55.8125,54.643,55.145,8773200.0],["2021-06-03",55.0125,55.135,53.4825,54.0,18263200.0],["2021-06-04",54.2475,54.3525,51.3325,51.735,29273200.0],["2021-06-07",51.61,54.4525,51.1325,53.8525,23419600.0],["2021-06-08",54.4338,55.4,53.1575,53.785,11567600.0],["2021-06-09",53.9225,54.1725,52.8063,53.4875,13412000.0],["2021-06-10",53.7225,57.3525,53.69,57.15,31148800.0],["2021-06-11",56.6525,58.0,56.1525,57.8175,16040800.0],["2021-06-14",57.875,58.6845,57.15,58.3825,10902000.0],["2021-06-15",58.4375,58.5,56.8225,57.085,9277200.0],["2021-06-16",57.25,58.95,56.9125,58.5425,21810400.0],["2021-06-17",58.25,60.3623,58.0,60.3275,19942800.0],["2021-06-18",60.3,61.985,59.915,61.2275,23949200.0],["2021-06-21",59.51,59.71,57.75,59.42,23992800.0],["2021-06-22",60.9575,64.3863,60.7,64.1525,37561600.0],["2021-06-23",63.8275,64.291,62.3375,63.225,14019600.0],["2021-06-24",63.943,64.5975,62.77,63.425,12924400.0],["2021-06-25",63.75,64.1975,62.3875,63.31,15196800.0],["2021-06-28",63.75,65.205,63.45,63.7725,12671600.0],["2021-06-29",63.7725,64.9375,62.8275,64.28,9194400.0],["2021-06-30",64.2845,65.005,62.825,62.8275,11282400.0],["2021-07-01",62.75,63.5,61.385,62.79,10041200.0],["2021-07-02",63.5672,64.0875,62.68,63.1475,7659200.0],["2021-07-06",64.46,66.7925,64.425,66.245,22678000.0],["2021-07-07",67.1825,67.42,65.1575,66.88,13941600.0],["2021-07-08",64.9125,66.2913,63.57,65.8475,13656800.0],["2021-07-09",65.7387,66.25,64.9,66.11,10348000.0],["2021-07-12",66.9242,67.4725,65.075,65.4475,8584800.0],["2021-07-13",65.285,66.8725,64.7775,65.29,8985200.0],["2021-07-14",65.79,66.015,63.1625,63.5575,10820800.0],["2021-07-15",63.935,63.9625,61.7625,62.325,10131600.0],["2021-07-16",63.0025,63.4075,62.1048,62.49,8455200.0],["2021-07-19",61.2625,63.0375,59.9275,62.6,12784400.0],["2021-07-20",63.7238,63.75,61.4675,63.06,9670000.0],["2021-07-21",63.1125,63.71,62.3775,63.3875,7366000.0],["2021-07-22",63.68,66.25,63.6605,65.76,13137200.0],["2021-07-23",65.33,68.1575,65.1295,67.24,14996400.0],["2021-07-26",66.89,67.0775,65.3575,66.2075,6872800.0],["2021-07-27",66.5,66.7402,63.5075,64.46,9430800.0],["2021-07-28",65.045,66.22,64.5,65.895,7452400.0],["2021-07-29",65.8775,66.69,64.89,65.0075,8570800.0],["2021-07-30",64.0175,64.8925,63.1427,63.4025,9063600.0],["2021-08-02",63.565,64.2925,61.55,63.4775,9146000.0],["2021-08-03",63.8275,65.6455,62.645,63.585,10282800.0],["2021-08-04",63.845,66.2975,63.5325,66.0525,8319200.0],["2021-08-05",66.3275,67.0825,65.3587,66.405,7488000.0],["2021-08-06",66.075,66.935,64.0325,65.185,7360000.0],["2021-08-09",64.7375,66.375,64.549,65.89,6456800.0],["2021-08-10",66.5625,66.6712,63.025,63.1675,12857600.0],["2021-08-11",63.5513,63.745,58.465,59.97,21951200.0],["2021-08-12",60.0,61.865,59.97,61.455,9918000.0],["2021-08-13",61.455,62.241,60.57,60.955,7069600.0],["2021-08-16",60.8325,60.8647,57.2675,58.6775,15022800.0],["2021-08-17",58.5,58.5675,56.8125,58.2,12365600.0],["2021-08-18",58.3688,59.375,57.5575,58.445,8112000.0],["2021-08-19",57.9938,59.3,57.755,58.74,8308400.0],["2021-08-20",59.135,59.66,58.3305,59.47,6963600.0],["2021-08-23",60.525,61.7025,59.8278,61.45,10683600.0],["2021-08-24",65.1425,67.42,64.605,66.4075,44244800.0],["2021-08-25",66.7575,68.9375,66.2975,67.5,58996400.0],["2021-08-26",67.395,70.4525,67.0975,69.6925,27120400.0],["2021-08-27",69.8863,71.44,69.4375,70.5775,16165600.0],["2021-08-30",71.3275,72.31,70.125,71.5925,19091600.0],["2021-08-31",70.4975,71.6,69.5938,70.25,34486800.0],["2021-09-01",68.305,71.3625,67.321,67.4925,46969200.0],["2021-09-02",68.0625,68.795,67.345,68.1675,16729600.0],["2021-09-03",68.1475,69.71,67.8,69.5575,13877200.0],["2021-09-07",69.8425,69.95,67.0772,67.42,17869600.0],["2021-09-08",67.5575,67.645,65.915,66.3075,12178800.0],["2021-09-09",66.2525,67.4625,66.1325,66.29,11888800.0],["2021-09-10",67.0175,67.425,65.1425,65.5,12162800.0],["2021-09-13",64.68,64.9225,62.095,63.5075,19813600.0],["2021-09-14",64.01,64.7633,63.4575,64.325,9849200.0],["2021-09-15",64.4725,64.995,63.59,64.8925,9358000.0],["2021-09-16",65.0575,66.265,64.2625,66.185,9131200.0],["2021-09-17",66.5825,66.68,64.8925,65.7725,18426400.0],["2021-09-20",63.5875,65.405,63.2825,64.39,11468000.0],["2021-09-21",63.6625,64.8975,63.1275,63.5275,17172400.0],["2021-09-22",63.2225,65.2675,62.6375,64.965,9545200.0],["2021-09-23",65.6225,66.0725,64.9825,65.5725,7642400.0],["2021-09-24",65.5125,65.5125,63.5425,65.4375,8157600.0],["2021-09-27",64.825,65.2225,62.575,63.335,14333600.0],["2021-09-28",62.2625,62.4575,60.0775,60.465,15270800.0],["2021-09-29",60.925,62.08,59.6425,59.8925,11346000.0],["2021-09-30",60.22,61.9275,60.0675,61.445,10046800.0],["2021-10-01",61.6625,63.155,60.8075,62.3175,10304400.0],["2021-10-04",61.3925,61.815,58.9075,59.72,12719200.0],["2021-10-05",60.0225,61.525,59.8192,61.23,8699600.0],["2021-10-06",60.835,62.9025,60.6925,62.05,8556800.0],["2021-10-07",62.832,63.445,62.4175,62.47,7128000.0],["2021-10-08",62.538,62.7425,60.875,61.25,7042800.0],["2021-10-11",60.8025,62.1775,60.4125,61.09,4452800.0],["2021-10-12",61.5475,63.575,60.8175,63.185,9260000.0],["2021-10-13",63.4525,67.95,63.4525,67.61,21948000.0],["2021-10-14",67.515,69.2225,67.07,69.0025,19684000.0],["2021-10-15",69.0,69.0,67.5725,68.2775,10210800.0],["2021-10-18",68.25,71.4275,67.525,71.3375,13160000.0],["2021-10-19",70.8075,71.325,69.7225,70.5875,9194000.0],["2021-10-20",70.6773,72.1012,69.8925,70.8325,7101600.0],["2021-10-21",70.75,71.875,70.5025,71.025,7804400.0],["2021-10-22",71.0575,72.6825,70.08,70.8475,10184000.0],["2021-10-25",71.0,71.331,69.515,70.025,8338000.0],["2021-10-26",71.0,74.35,70.755,71.77,17573200.0],["2021-10-27",71.9648,72.875,69.555,69.75,9276800.0],["2021-10-28",69.5,70.9325,68.26,70.2925,6153200.0],["2021-10-29",70.25,71.125,69.885,70.45,4956000.0],["2021-11-01",68.8852,68.8852,65.8075,67.2925,19608000.0],["2021-11-02",66.645,67.7175,66.0775,67.03,9954400.0],["2021-11-03",67.475,67.875,66.4525,67.6625,8088400.0],["2021-11-04",68.1775,70.045,67.73,69.905,8789600.0],["2021-11-05",70.25,70.9225,67.56,68.3575,9130000.0],["2021-11-08",68.5725,71.1038,68.0425,70.7325,9019600.0],["2021-11-09",71.419,73.9425,70.4075,73.295,12702000.0],["2021-11-10",72.7475,74.62,69.6963,70.39,16156000.0],["2021-11-11",71.36,72.15,70.18,70.23,5019200.0],["2021-11-12",70.99,72.3825,70.3775,71.075,6933200.0],["2021-11-15",67.715,68.0925,61.9375,63.5375,50547600.0],["2021-11-16",63.8275,65.72,63.4975,65.6275,16866800.0],["2021-11-17",66.3475,67.645,65.5977,67.445,13475200.0],["2021-11-18",67.605,68.745,66.14,66.18,10194800.0],["2021-11-19",67.35,67.415,64.2275,64.4075,10338800.0],["2021-11-22",63.1888,63.3325,58.775,59.91,24297200.0],["2021-11-23",57.75,59.1925,56.0125,57.645,29100000.0],["2021-11-24",57.41,58.015,55.655,57.6925,12521200.0],["2021-11-26",58.93,59.075,56.965,58.16,8619200.0],["2021-11-29",58.75,58.9212,55.2575,56.1425,25586000.0],["2021-11-30",56.7062,57.26,54.1225,54.285,20211600.0],["2021-12-01",55.172,56.4,49.7957,50.375,32288400.0],["2021-12-02",51.9938,53.15,50.2975,52.3375,37364800.0],["2021-12-03",53.21,53.315,47.1075,49.2625,31360400.0],["2021-12-06",47.5125,49.0,46.4275,48.6775,21101600.0],["2021-12-07",50.155,52.0275,50.155,51.08,17729600.0],["2021-12-08",51.4012,52.75,50.0125,52.295,15924400.0],["2021-12-09",52.49,53.35,49.85,50.3175,13551200.0],["2021-12-10",50.437,51.375,49.125,49.65,13306800.0],["2021-12-13",49.6475,51.0425,48.58,49.67,16202400.0],["2021-12-14",49.252,50.155,48.0,49.6775,15366800.0],["2021-12-15",49.6375,53.05,48.6875,52.6775,17976800.0],["2021-12-16",52.9238,53.0725,49.23,50.07,16326800.0],["2021-12-17",49.053,51.7125,48.3,51.275,21852400.0],["2021-12-20",50.0592,52.4475,50.0,51.5725,13956000.0],["2021-12-21",51.8325,52.7025,50.0075,52.5775,11497600.0],["2021-12-22",51.37,52.625,51.0775,51.9,11457600.0],["2021-12-23",51.9,53.25,51.1625,52.88,10672800.0],["2021-12-27",52.87,54.2775,52.2875,52.41,10949200.0],["2021-12-28",52.5,52.7175,51.57,51.8075,6074800.0],["2021-12-29",51.6725,51.8575,50.3375,51.7175,7702800.0],["2021-12-30",51.75,53.3975,51.5,52.2375,7901200.0],["2021-12-31",52.2375,52.245,51.1425,51.1875,6872400.0],["2022-01-03",51.25,51.3937,48.3775,49.5825,21246400.0],["2022-01-04",48.9725,49.3613,45.83,47.2975,26013600.0],["2022-01-05",46.25,47.84,44.7475,44.8225,20013600.0],["2022-01-06",45.0625,48.0425,44.0625,46.8725,25474400.0],["2022-01-07",46.25,48.3175,46.2025,47.2475,14127600.0],["2022-01-10",45.6525,48.295,43.7175,48.125,28208000.0],["2022-01-11",47.4025,49.625,47.185,49.0275,14652400.0],["2022-01-12",49.1525,50.17,46.425,46.9925,24011200.0],["2022-01-13",47.0375,47.1225,43.3825,43.725,30261600.0],["2022-01-14",43.4675,45.375,43.0425,44.175,18698800.0],["2022-01-18",43.1825,45.97,42.5125,43.2125,18930400.0],["2022-01-19",42.9275,45.4717,42.88,43.9275,17754000.0],["2022-01-20",44.3325,45.625,43.3338,43.4725,12689200.0],["2022-01-21",42.97,43.3125,40.7775,41.1825,25272400.0],["2022-01-24",39.2938,42.055,37.505,41.8175,35025200.0],["2022-01-25",41.75,42.2375,39.375,39.6475,21112000.0],["2022-01-26",40.565,42.81,39.8175,40.235,20196000.0],["2022-01-27",41.04,41.9425,39.59,39.9525,15563600.0],["2022-01-28",40.15,42.2925,39.03,42.225,18070400.0],["2022-01-31",42.675,45.22,42.56,45.16,19759200.0],["2022-02-01",45.5025,45.7285,44.06,45.5375,12028000.0],["2022-02-02",45.75,46.25,43.52,44.26,14101600.0],["2022-02-03",42.9933,43.95,42.38,42.6575,12871600.0],["2022-02-04",42.7225,44.66,42.25,44.3025,8322400.0],["2022-02-07",44.2,45.7975,44.09,44.71,7954400.0],["2022-02-08",43.995,46.03,43.9575,44.725,15286400.0],["2022-02-09",45.525,46.75,45.2525,46.725,10286000.0],["2022-02-10",45.5575,48.37,45.555,46.97,13861200.0],["2022-02-11",47.1225,47.8125,44.6525,45.465,13074800.0],["2022-02-14",45.0158,46.655,44.9775,45.15,10595600.0],["2022-02-15",46.2757,47.375,45.6025,47.325,9884000.0],["2022-02-16",46.559,46.653,45.085,45.82,11019600.0],["2022-02-17",45.465,45.47,42.24,42.4625,14577600.0],["2022-02-18",42.265,42.745,41.03,41.2325,13380400.0],["2022-02-22",40.375,42.72,40.3693,41.6775,13124800.0],["2022-02-23",42.6538,42.9,40.409,40.4575,14637600.0],["2022-02-24",38.375,46.0825,38.375,45.72,38298800.0],["2022-02-25",45.6275,45.925,43.565,45.4375,21910800.0],["2022-02-28",46.8375,49.3125,46.6825,48.8025,33342800.0],["2022-03-01",50.3325,51.42,48.9635,49.41,27459200.0],["2022-03-02",49.65,50.8425,47.5675,50.4375,17182800.0],["2022-03-03",50.0,51.2,47.27,47.755,20631200.0],["2022-03-04",48.44,48.465,44.32,44.7575,18886800.0],["2022-03-07",45.2475,45.615,41.3975,41.85,20489600.0],["2022-03-08",41.25,41.2525,38.84,39.1925,26687200.0],["2022-03-09",40.3275,42.77,39.4175,42.4475,37148800.0],["2022-03-10",46.975,49.6675,45.6375,47.755,96541600.0],["2022-03-11",47.78,49.25,47.375,47.635,31932400.0],["2022-03-14",47.0025,47.98,44.5,45.78,23422000.0],["2022-03-15",45.875,47.26,44.54,47.16,20344000.0],["2022-03-16",47.8975,49.455,45.32,47.415,30955600.0],["2022-03-17",47.32,51.2775,46.63,51.0325,26094000.0],["2022-03-18",50.4,52.4188,50.1875,52.015,26416400.0],["2022-03-21",50.75,51.3725,48.875,51.0325,25228400.0],["2022-03-22",51.05,54.9375,51.0025,54.265,25567600.0],["2022-03-23",53.3112,55.995,52.6413,54.87,18499600.0],["2022-03-24",55.0,55.8725,53.8,55.85,12221200.0],["2022-03-25",56.25,56.4375,54.175,55.4875,11226800.0],["2022-03-28",55.0375,56.4375,54.2275,55.53,10764800.0],["2022-03-29",56.1125,56.36,53.3875,55.7525,17199600.0],["2022-03-30",55.185,57.875,54.595,56.24,18206400.0],["2022-03-31",56.2625,58.0875,55.7575,56.77,16580800.0],["2022-04-01",56.325,58.215,56.1325,56.9625,15636800.0],["2022-04-04",57.0,57.5175,56.4,57.2575,12022000.0],["2022-04-05",57.4975,57.5925,54.4712,54.99,14261200.0],["2022-04-06",53.1338,53.8975,51.8,52.805,17562000.0],["2022-04-07",52.695,55.375,52.57,54.2575,14176400.0],["2022-04-08",55.375,56.925,53.8,54.5525,26921600.0],["2022-04-11",53.4425,54.9975,52.11,54.15,12635600.0],["2022-04-12",56.8375,59.0448,55.5825,55.8775,34805600.0],["2022-04-13",56.0275,60.5,55.9375,59.965,32478800.0],["2022-04-14",59.505,59.8875,58.765,58.805,17425600.0],["2022-04-18",58.5,58.625,55.54,56.2475,14405200.0],["2022-04-19",56.2475,57.69,55.575,57.165,10841600.0],["2022-04-20",57.33,58.0,54.375,55.6225,13689600.0],["2022-04-21",55.9525,56.8,51.955,52.4625,12722800.0],["2022-04-22",52.25,53.5412,50.92,51.405,11267200.0],["2022-04-25",50.71,54.125,50.505,53.645,12071200.0],["2022-04-26",52.935,53.2125,50.2675,50.35,13348000.0],["2022-04-27",50.0225,51.74,49.535,50.265,10423600.0],["2022-04-28",50.7025,52.4925,49.6425,51.765,10404800.0],["2022-04-29",51.6525,53.0475,49.45,49.69,11754800.0],["2022-05-02",49.625,51.125,49.1425,50.9125,9114400.0],["2022-05-03",50.9125,51.9575,48.7775,49.85,13354400.0],["2022-05-04",50.09,50.175,45.3475,50.0975,24749200.0],["2022-05-05",49.755,49.76,44.2933,45.245,19947600.0],["2022-05-06",44.6662,44.7225,40.185,41.2025,33142400.0],["2022-05-09",39.7525,40.15,35.515,35.9225,37101600.0],["2022-05-10",37.6675,38.5675,34.9275,37.97,29572400.0],["2022-05-11",37.081,38.1862,34.205,34.35,25913200.0],["2022-05-12",33.55,36.25,32.5,34.9525,23956000.0],["2022-05-13",35.765,39.4395,35.765,39.0725,24976400.0],["2022-05-16",38.5,39.42,36.205,36.5975,16463200.0],["2022-05-17",37.8325,38.7175,35.2,36.8175,21264000.0],["2022-05-18",36.045,37.105,34.09,34.625,23580400.0],["2022-05-19",34.65,37.1975,34.17,35.66,18328800.0],["2022-05-20",37.945,39.1763,35.5125,37.185,32790000.0],["2022-05-23",36.94,38.4925,36.2175,37.3175,17555200.0],["2022-05-24",36.6725,37.095,34.2625,34.9675,16977600.0],["2022-05-25",34.7062,37.205,34.425,36.66,18063200.0],["2022-05-26",36.425,40.0625,36.315,38.96,22008800.0],["2022-05-27",39.7225,41.84,39.6675,41.705,18088400.0],["2022-05-31",41.8925,42.64,39.5125,39.9975,23398400.0],["2022-06-01",40.7525,42.0,39.5875,40.3625,19908400.0],["2022-06-02",40.25,44.14,40.2475,43.505,33994800.0],["2022-06-03",41.466,42.705,40.1725,40.525,37212800.0],["2022-06-06",41.87,42.8375,40.6775,42.2425,27304000.0],["2022-06-07",41.525,45.4725,41.4605,44.17,23163600.0],["2022-06-08",44.0,45.1175,43.7625,44.71,11572000.0],["2022-06-09",44.125,44.895,43.3525,43.3875,11658000.0],["2022-06-10",42.0312,42.625,41.27,42.33,16806800.0],["2022-06-13",39.6775,40.22,37.6575,38.63,22481200.0],["2022-06-14",39.0,40.5625,38.385,39.815,13132000.0],["2022-06-15",40.3325,41.875,39.8175,41.0875,14540000.0],["2022-06-16",39.26,40.3625,38.44,39.3025,15107200.0],["2022-06-17",39.625,41.3775,39.4825,40.975,17459200.0],["2022-06-21",41.25,42.7125,40.77,41.16,18081200.0],["2022-06-22",40.6525,42.9175,40.4743,41.4275,11946000.0],["2022-06-23",42.1475,44.15,41.6625,43.725,17377200.0],["2022-06-24",44.4975,47.17,44.3225,46.2475,24527600.0],["2022-06-27",46.255,46.41,44.3325,45.4825,11452000.0],["2022-06-28",45.36,45.9825,42.9275,43.5475,12445200.0],["2022-06-29",43.5938,44.465,42.93,43.985,8952400.0],["2022-06-30",43.405,43.7,40.8875,42.14,16858400.0],["2022-07-01",42.06,44.9075,41.8675,44.8125,14841600.0],["2022-07-05",44.8,47.2425,43.93,46.755,25536400.0],["2022-07-06",47.0725,47.675,45.7675,46.48,12828800.0],["2022-07-07",46.33,48.205,46.33,47.55,13941200.0],["2022-07-08",46.25,48.7125,46.025,47.595,12572800.0],["2022-07-11",47.0,47.094,45.2625,46.3425,9681200.0],["2022-07-12",46.725,47.5525,43.225,43.5975,16498000.0],["2022-07-13",42.495,44.685,42.0845,43.7425,11796800.0],["2022-07-14",43.085,43.6675,41.9125,43.1875,11882000.0],["2022-07-15",43.5175,44.805,42.7825,44.475,11713200.0],["2022-07-18",45.88,45.88,44.1775,44.3125,10762000.0],["2022-07-19",45.0875,45.1775,43.625,45.1375,10240000.0],["2022-07-20",45.745,46.885,45.2575,46.075,12326800.0],["2022-07-21",45.8875,47.31,45.4025,47.25,10027600.0],["2022-07-22",47.5,48.48,45.25,45.8825,11206400.0],["2022-07-25",45.7,46.0187,44.6075,45.655,6795200.0],["2022-07-26",45.5425,45.6525,42.025,42.2925,14134800.0],["2022-07-27",43.825,44.6763,42.875,44.24,11299600.0],["2022-07-28",44.195,45.6375,43.6875,45.5225,10992400.0],["2022-07-29",45.7275,46.0,44.515,45.9,10540400.0],["2022-08-01",45.195,46.9125,44.7475,45.825,9689600.0],["2022-08-02",45.13,47.41,44.88,47.035,11085200.0],["2022-08-03",47.7675,49.285,47.7,48.83,12540400.0],["2022-08-04",47.8275,48.0,45.6125,47.31,20145200.0],["2022-08-05",46.5,48.1525,46.205,47.7925,11004000.0],["2022-08-08",48.4225,49.37,47.2275,47.38,12755200.0],["2022-08-09",47.04,47.5,46.205,46.695,7286000.0],["2022-08-10",48.335,50.435,48.3325,50.2,15605200.0],["2022-08-11",51.0,51.4325,49.0182,49.515,11653200.0],["2022-08-12",50.75,50.75,49.7575,50.2175,7068800.0],["2022-08-15",49.815,50.725,49.0525,50.455,9752000.0],["2022-08-16",50.0,50.2675,48.945,50.1025,11704800.0],["2022-08-17",49.1,49.6275,48.5675,49.2225,8950400.0],["2022-08-18",48.8325,49.3125,48.4525,48.94,6570400.0],["2022-08-19",48.185,48.375,47.1375,47.63,8942400.0],["2022-08-22",46.59,47.1625,46.0,46.47,9882000.0],["2022-08-23",47.865,48.4723,47.5225,48.09,13640800.0],["2022-08-24",49.05,49.8525,48.6475,48.655,12892400.0],["2022-08-25",49.8237,50.9175,49.385,50.735,12169200.0],["2022-08-26",50.66,50.675,48.63,48.64,14334400.0],["2022-08-29",47.7513,49.2975,47.6725,48.0125,10828000.0],["2022-08-30",49.08,49.535,47.28,48.3237,29146800.0],["2022-08-31",49.3025,49.485,44.5962,45.6525,62945200.0],["2022-09-01",44.6125,45.0,42.27,43.2425,27545200.0],["2022-09-02",43.57,44.2825,42.7275,43.1125,17400000.0],["2022-09-06",43.1125,43.1725,42.155,42.7875,11859200.0],["2022-09-07",42.6725,43.2725,41.7,42.99,12818800.0],["2022-09-08",42.5425,44.97,42.29,44.9688,12737200.0],["2022-09-09",45.935,47.88,45.9275,47.715,16698800.0],["2022-09-12",47.82,48.8225,47.8125,48.775,12171600.0],["2022-09-13",46.6575,47.45,45.75,46.175,15614000.0],["2022-09-14",46.175,46.3725,45.375,46.0275,10806800.0],["2022-09-15",45.455,46.285,44.47,44.715,11040400.0],["2022-09-16",43.5375,43.8,42.3462,42.7525,19808400.0],["2022-09-19",42.555,43.9625,42.5,43.8475,8962000.0],["2022-09-20",43.45,43.9878,43.155,43.4675,8626400.0],["2022-09-21",43.4175,44.2125,42.31,42.3125,13520400.0],["2022-09-22",41.76,42.2812,39.9175,40.32,14303200.0],["2022-09-23",39.77,40.4125,39.265,40.0975,11922000.0],["2022-09-26",39.9975,41.45,39.7837,39.8375,10999600.0],["2022-09-27",40.9875,41.28,40.04,40.645,8651600.0],["2022-09-28",41.0275,41.975,40.6425,41.8125,9834000.0],["2022-09-29",40.87,41.56,40.2225,41.425,8384800.0],["2022-09-30",41.5375,42.9012,41.15,41.2025,10392000.0],["2022-10-03",41.6575,42.6725,40.9725,42.3275,10248800.0],["2022-10-04",43.645,44.6725,43.25,43.7675,11225200.0],["2022-10-05",42.7525,44.585,42.5875,44.175,8504400.0],["2022-10-06",44.605,45.46,44.1575,44.5975,10627600.0],["2022-10-07",43.61,43.805,42.5825,42.97,10367200.0],["2022-10-10",42.935,43.115,40.0725,40.27,14010800.0],["2022-10-11",39.68,40.125,37.9375,38.9475,13704800.0],["2022-10-12",38.58,38.945,37.375,38.2475,12282000.0],["2022-10-13",36.363,38.8565,35.59,38.15,14313200.0],["2022-10-14",38.9375,39.135,36.4562,36.495,15993200.0],["2022-10-17",37.3375,38.51,37.0,37.9025,12991200.0],["2022-10-18",39.315,40.375,38.6992,39.22,14843200.0],["2022-10-19",38.8525,39.2525,37.8525,38.135,8131200.0],["2022-10-20",38.025,39.6123,38.025,38.47,8371200.0],["2022-10-21",38.1225,39.2625,37.1473,39.08,10774400.0],["2022-10-24",39.5275,39.675,38.555,39.4925,8219600.0],["2022-10-25",39.805,41.1675,39.8025,40.5275,8500400.0],["2022-10-26",39.5125,41.8397,39.1975,40.4425,9435600.0],["2022-10-27",41.1875,42.0325,40.5125,41.1825,9143200.0],["2022-10-28",40.6375,41.245,39.715,40.9125,7490800.0],["2022-10-31",40.405,41.2025,39.9,40.3,8760800.0],["2022-11-01",41.25,42.12,39.885,40.1325,10324000.0],["2022-11-02",40.25,40.2925,36.985,36.9975,17731200.0],["2022-11-03",36.535,36.535,34.9175,35.3825,16001200.0],["2022-11-04",35.24,35.2925,31.605,31.89,32994000.0],["2022-11-07",32.4575,32.475,30.725,31.17,21655600.0],["2022-11-08",31.5,32.4575,30.125,31.75,18299200.0],["2022-11-09",31.1375,31.155,30.125,30.59,14873600.0],["2022-11-10",33.1225,34.0238,32.67,33.94,20918000.0],["2022-11-11",34.1875,36.2067,33.835,35.78,18480800.0],["2022-11-14",35.3875,36.0325,34.5725,35.5025,12174800.0],["2022-11-15",37.2475,37.8563,36.5075,37.075,15868400.0],["2022-11-16",36.6763,36.9075,35.5233,35.9125,10158000.0],["2022-11-17",34.905,35.3425,34.4675,34.8075,15709600.0],["2022-11-18",36.6263,36.68,34.3,34.7475,21619600.0],["2022-11-21",34.2775,34.3775,33.595,33.89,11548800.0],["2022-11-22",33.955,34.0775,33.12,33.95,15404800.0],["2022-11-23",33.895,35.405,33.46,35.2225,10312400.0],["2022-11-25",34.9625,35.3425,34.63,35.0125,4090000.0],["2022-11-28",34.92,35.25,34.1652,34.8625,13528800.0],["2022-11-29",35.0,35.08,34.0625,34.5,42218400.0],["2022-11-30",28.0725,29.4525,27.2225,29.4125,154592000.0],["2022-12-01",29.66,31.2297,29.6425,31.0175,57771200.0],["2022-12-02",30.4375,31.3875,30.1825,31.0,35404000.0],["2022-12-05",30.615,31.1025,29.173,29.5825,23122800.0],["2022-12-06",29.585,29.7,28.2475,28.4575,18963600.0],["2022-12-07",28.5825,28.7475,27.583,28.3,18620800.0],["2022-12-08",28.3825,29.0925,27.9375,28.56,17170400.0],["2022-12-09",28.44,29.25,28.2375,28.77,12058400.0],["2022-12-12",28.69,29.645,28.6,29.635,12138400.0],["2022-12-13",31.0575,31.38,29.6075,30.2475,17820400.0],["2022-12-14",30.25,30.95,29.7,30.1425,15744000.0],["2022-12-15",29.725,30.2725,28.6675,28.7475,12948800.0],["2022-12-16",28.5005,28.7288,27.69,27.875,20167600.0],["2022-12-19",27.705,27.8213,26.895,27.0225,16856000.0],["2022-12-20",26.7628,27.6205,26.5068,27.4575,13815200.0],["2022-12-21",27.21,27.28,26.0875,26.8375,27170800.0],["2022-12-22",26.1875,26.4175,25.4678,25.9925,17511200.0],["2022-12-23",25.75,25.82,25.2375,25.4975,13300800.0],["2022-12-27",25.2675,25.58,24.8275,25.165,12407600.0],["2022-12-28",24.9,25.42,24.675,24.99,14128000.0],["2022-12-29",25.3575,26.3775,25.1175,26.1425,12571200.0],["2022-12-30",25.875,26.5467,25.7475,26.3225,12595600.0],["2023-01-03",26.875,27.115,25.4293,25.82,13790000.0],["2023-01-04",26.1925,26.7225,25.635,26.0912,12152800.0],["2023-01-05",24.5,24.5025,23.6287,23.7225,40006800.0],["2023-01-06",23.5963,23.99,23.065,23.68,27089200.0],["2023-01-09",24.26,24.95,23.95,24.1425,25726800.0],["2023-01-10",23.68,24.0075,23.0625,23.9175,30820000.0],["2023-01-11",24.23,24.625,23.72,24.25,21000400.0],["2023-01-12",24.265,24.5125,23.1775,24.495,19219200.0],["2023-01-13",24.1075,24.9825,24.0325,24.8825,16841200.0],["2023-01-17",25.1,26.4398,24.5325,26.1075,26614000.0],["2023-01-18",26.6663,26.85,25.225,25.25,20896400.0],["2023-01-19",24.8275,25.4475,24.55,24.9625,18950000.0],["2023-01-20",25.08,25.94,24.8925,25.8525,16538800.0],["2023-01-23",25.5175,26.5875,25.5,26.575,14615200.0],["2023-01-24",26.7887,27.2525,26.0338,26.15,20328800.0],["2023-01-25",25.43,25.485,24.315,25.205,30584800.0],["2023-01-26",25.6575,26.1375,25.22,26.1175,24278000.0],["2023-01-27",25.9025,26.4603,25.63,26.0875,24382800.0],["2023-01-30",25.745,25.895,25.2188,25.3425,21072400.0],["2023-01-31",25.25,26.48,25.185,26.475,18593200.0],["2023-02-01",26.475,27.91,26.275,27.625,21574800.0],["2023-02-02",29.3975,29.3975,28.4775,28.9825,28503200.0],["2023-02-03",28.1155,29.353,28.055,28.39,16076400.0],["2023-02-06",27.8475,28.78,27.2062,27.355,15458800.0],["2023-02-07",27.4338,28.77,26.94,28.6475,16461200.0],["2023-02-08",29.5825,29.7975,28.5975,28.62,20848400.0],["2023-02-09",29.26,29.4475,28.28,28.355,14563600.0],["2023-02-10",27.975,28.155,26.9,27.24,13846000.0],["2023-02-13",27.5575,28.3225,27.1612,28.0425,10682800.0],["2023-02-14",27.985,29.165,27.6025,29.0775,15724000.0],["2023-02-15",29.1775,30.14,28.8125,30.13,16794000.0],["2023-02-16",29.465,29.6825,28.765,28.78,16876400.0],["2023-02-17",28.4825,28.5725,27.615,28.5625,14853200.0],["2023-02-21",28.005,28.6873,27.8775,28.1075,14483200.0],["2023-02-22",28.605,29.5775,28.28,29.4075,21040400.0],["2023-02-23",29.9225,30.1375,28.7097,29.36,20244400.0],["2023-02-24",28.945,29.7,28.825,29.32,19202400.0],["2023-02-27",29.6588,30.81,29.575,30.1625,22007600.0],["2023-02-28",30.05,30.67,30.0225,30.1725,14015200.0],["2023-03-01",30.0575,30.2625,29.6525,30.0525,11073200.0],["2023-03-02",29.75,30.9825,29.6775,30.91,15396000.0],["2023-03-03",30.825,31.78,30.425,31.51,19513200.0],["2023-03-06",32.5,32.5475,31.8288,31.8975,30331600.0],["2023-03-07",31.75,32.15,31.1275,31.2325,39109600.0],["2023-03-08",33.22,33.74,31.25,32.23,98787600.0],["2023-03-09",32.0275,32.5225,30.38,30.42,32122400.0],["2023-03-10",29.97,31.1275,29.5375,29.93,32198000.0],["2023-03-13",29.7775,30.9,29.5575,30.3525,25046800.0],["2023-03-14",31.22,32.04,30.7175,32.0025,26229200.0],["2023-03-15",31.64,32.5475,31.6325,32.33,24494800.0],["2023-03-16",32.575,33.5223,32.3875,33.38,27759600.0],["2023-03-17",33.4375,34.1175,32.965,33.28,22915600.0],["2023-03-20",33.0775,33.3213,32.555,33.185,16982800.0],["2023-03-21",32.9375,34.225,32.8175,34.005,18952000.0],["2023-03-22",33.925,34.47,33.3125,33.315,14956400.0],["2023-03-23",33.99,34.5825,33.2825,33.635,12843200.0],["2023-03-24",33.6,33.75,32.6975,32.885,10805600.0],["2023-03-27",32.98,33.311,32.5725,32.8475,10251600.0],["2023-03-28",32.75,32.91,31.89,32.16,10778000.0],["2023-03-29",32.77,32.85,32.1702,32.4,10783200.0],["2023-03-30",32.7825,33.375,32.4875,32.93,13703200.0],["2023-03-31",33.13,34.56,33.0275,34.315,18113600.0],["2023-04-03",33.875,34.3975,33.5425,34.1375,11152000.0],["2023-04-04",34.375,34.6675,33.9325,34.215,12183200.0],["2023-04-05",33.8425,33.9025,31.425,31.95,31183200.0],["2023-04-06",31.5,32.035,30.9252,31.955,15956800.0],["2023-04-10",31.68,32.045,31.1375,32.025,10694400.0],["2023-04-11",31.885,32.93,31.8175,32.465,16058800.0],["2023-04-12",33.125,34.29,32.7892,33.75,22071200.0],["2023-04-13",34.1512,35.0525,33.93,34.025,18993600.0],["2023-04-14",33.6125,34.175,33.465,33.9425,11650000.0],["2023-04-17",34.165,34.4868,33.661,34.3425,9386000.0],["2023-04-18",34.7625,34.9725,34.0312,34.095,7707600.0],["2023-04-19",33.75,33.9215,33.0025,33.2075,11436800.0],["2023-04-20",32.7575,32.98,32.2675,32.4725,9783200.0],["2023-04-21",32.645,33.185,32.5375,33.0625,7750400.0],["2023-04-24",33.1237,33.4325,32.255,32.6,8217600.0],["2023-04-25",32.0475,32.1175,30.4525,30.5375,24426400.0],["2023-04-26",30.955,31.4795,30.718,31.03,10826800.0],["2023-04-27",31.2975,31.875,30.89,31.5125,12389200.0],["2023-04-28",30.8,30.9925,29.855,30.0125,20764400.0],["2023-05-01",29.64,29.9845,29.2225,29.6975,14897600.0],["2023-05-02",29.725,29.7875,29.01,29.185,12309600.0],["2023-05-03",29.115,29.757,28.9175,29.4175,7634400.0],["2023-05-04",29.5975,30.04,29.3625,29.47,8520800.0],["2023-05-05",29.8075,30.8075,29.755,30.6125,11990800.0],["2023-05-08",31.5,33.22,31.35,33.1025,24230800.0],["2023-05-09",33.1025,33.5425,32.29,32.485,13555600.0],["2023-05-10",33.0875,33.9888,32.7575,33.45,15982400.0],["2023-05-11",33.5988,33.7025,32.8175,33.0375,10231200.0],["2023-05-12",33.19,33.235,32.3125,32.5575,8105600.0],["2023-05-15",32.7225,33.98,32.6025,33.8875,12562400.0],["2023-05-16",33.5,33.9025,33.325,33.5025,7854000.0],["2023-05-17",33.71,34.7725,33.4025,34.3075,12590400.0],["2023-05-18",34.36,35.49,34.3075,35.4625,15808400.0],["2023-05-19",35.685,37.085,35.5975,36.18,24164000.0],["2023-05-22",36.065,37.14,35.955,36.8525,13733600.0],["2023-05-23",36.5275,37.1575,35.9475,35.975,12892400.0],["2023-05-24",36.0125,37.37,35.7875,37.3,19463200.0],["2023-05-25",37.6625,37.7825,36.7975,37.4025,14225600.0],["2023-05-26",37.5725,39.545,37.5,38.53,22600400.0],["2023-05-30",39.885,40.195,38.7275,39.6475,26862800.0],["2023-05-31",39.7075,40.4487,39.2525,40.0325,41110400.0],["2023-06-01",36.68,39.9475,35.6237,39.3875,63368400.0],["2023-06-02",39.665,39.85,37.6325,37.83,31955200.0],["2023-06-05",37.7625,38.69,37.06,38.52,18722800.0],["2023-06-06",38.445,38.9425,38.1,38.26,11577600.0],["2023-06-07",38.6875,38.975,37.1,37.3075,13968400.0],["2023-06-08",37.28,37.9225,37.1275,37.825,9106400.0],["2023-06-09",38.3825,38.4575,36.71,37.3825,14194400.0],["2023-06-12",37.5588,37.965,37.2275,37.7775,9784800.0],["2023-06-13",38.265,38.5675,37.6425,38.2775,12583200.0],["2023-06-14",38.2875,38.5,37.67,38.49,10694800.0],["2023-06-15",38.3075,40.2975,38.0552,39.9525,30272000.0],["2023-06-16",40.525,40.5625,38.7025,38.785,25407600.0],["2023-06-20",38.15,38.93,37.565,38.02,14381600.0],["2023-06-21",37.645,37.845,35.8175,35.9625,24980800.0],["2023-06-22",35.64,36.735,35.375,36.45,13225600.0],["2023-06-23",35.8575,36.2375,35.5525,35.9125,11681600.0],["2023-06-26",35.76,36.295,35.3375,35.4525,8744400.0],["2023-06-27",35.6225,36.2675,35.5175,36.07,10252400.0],["2023-06-28",35.9725,36.505,35.6095,36.2725,9499200.0],["2023-06-29",36.4425,36.6225,35.7925,35.9975,9800400.0],["2023-06-30",36.2725,37.33,36.2175,36.7175,12370800.0],["2023-07-03",36.795,36.8875,36.2525,36.49,5545600.0],["2023-07-05",36.39,36.8175,36.22,36.27,12716400.0],["2023-07-06",35.6875,35.9287,34.8425,35.9025,15155200.0],["2023-07-07",35.8775,36.7,35.87,36.0125,9140000.0],["2023-07-10",35.95,37.495,35.875,37.4875,13807600.0],["2023-07-11",37.6875,38.185,37.3175,37.6975,14082800.0],["2023-07-12",38.2975,38.4825,36.085,36.5325,18389200.0],["2023-07-13",36.995,38.385,36.8825,37.6875,16178800.0],["2023-07-14",37.6125,38.06,37.2325,37.35,10639600.0],["2023-07-17",37.2675,38.89,37.1075,38.1825,14750400.0],["2023-07-18",38.25,38.5563,37.685,38.2375,9642800.0],["2023-07-19",38.75,40.375,38.7238,39.4025,19150000.0],["2023-07-20",38.7325,39.035,36.875,37.0175,19167600.0],["2023-07-21",37.4825,38.0938,37.22,37.725,23805200.0],["2023-07-24",37.7425,37.9463,36.7875,37.435,10980400.0],["2023-07-25",37.655,38.3525,37.635,37.735,8984800.0],["2023-07-26",37.57,38.7375,37.1125,38.6575,11194400.0],["2023-07-27",39.2375,39.52,38.0488,38.2125,10684000.0],["2023-07-28",38.875,39.26,38.375,38.9,8012400.0],["2023-07-31",39.4725,40.8525,39.415,40.415,15659200.0],["2023-08-01",40.25,41.7475,39.755,41.49,16073600.0],["2023-08-02",40.3783,40.4,38.14,38.6825,18434400.0],["2023-08-03",38.5,39.625,38.3075,39.3875,9828800.0],["2023-08-04",38.8075,38.9975,37.1562,37.6225,17876400.0],["2023-08-07",37.815,38.0125,36.95,37.7425,9319200.0],["2023-08-08",36.7925,36.9275,35.7225,36.47,17134400.0],["2023-08-09",36.2775,36.7775,36.0615,36.365,9980800.0],["2023-08-10",36.8375,37.7475,36.6575,36.965,9399200.0],["2023-08-11",36.805,37.5195,36.715,37.055,8184400.0],["2023-08-14",36.8375,38.1375,36.645,38.0925,8920800.0],["2023-08-15",37.63,37.92,37.265,37.4075,7859200.0],["2023-08-16",37.25,37.835,36.94,37.25,7504800.0],["2023-08-17",37.25,37.25,35.9775,36.095,13436000.0],["2023-08-18",35.415,36.826,35.13,36.7,12786800.0],["2023-08-21",37.69,38.78,37.6275,38.475,16983200.0],["2023-08-22",38.585,38.75,37.9025,38.0825,6830400.0],["2023-08-23",38.37,38.86,37.8925,38.4525,7674000.0],["2023-08-24",38.8875,38.8875,36.3225,36.3625,13417200.0],["2023-08-25",36.5,37.61,36.175,37.395,11356400.0],["2023-08-28",36.505,36.9975,35.59,36.0075,23176000.0],["2023-08-29",35.7325,37.1025,35.4927,36.675,14480800.0],["2023-08-30",36.75,37.5425,36.345,37.295,24775600.0],["2023-08-31",38.5275,41.1025,38.395,40.7575,54908400.0],["2023-09-01",40.78,41.5625,40.0775,40.3075,16930000.0],["2023-09-05",40.2575,41.3975,40.025,41.3575,13152800.0],["2023-09-06",41.2475,42.0575,41.012,41.5575,17074400.0],["2023-09-07",41.1,41.9875,40.8,41.66,12003600.0],["2023-09-08",41.6188,42.3075,41.5,42.0225,10766000.0],["2023-09-11",42.375,43.16,42.1675,43.0725,11870800.0],["2023-09-12",42.61,43.0875,42.0687,42.42,8440000.0],["2023-09-13",42.38,42.695,42.0825,42.1175,6822000.0],["2023-09-14",42.3375,42.95,42.1425,42.6825,8333600.0],["2023-09-15",41.53,42.0527,40.86,41.3625,18910400.0],["2023-09-18",41.245,42.15,41.0,41.7425,9781200.0],["2023-09-19",41.7375,41.905,40.7225,41.375,9390800.0],["2023-09-20",41.375,42.1413,40.97,40.9725,11120400.0],["2023-09-21",42.0475,42.75,39.84,40.6325,27168400.0],["2023-09-22",40.66,41.6475,40.5025,40.6425,12537600.0],["2023-09-25",40.475,40.5,39.8125,39.98,8706800.0],["2023-09-26",39.5275,40.25,39.3975,40.12,9656400.0],["2023-09-27",40.2575,41.1725,40.1675,40.76,10524400.0],["2023-09-28",40.5725,41.535,40.3575,41.3125,7263600.0],["2023-09-29",41.8825,42.3787,41.7425,41.845,10398800.0],["2023-10-02",42.0,43.0025,41.7675,42.385,11052000.0],["2023-10-03",41.8275,42.25,40.215,40.5075,13016400.0],["2023-10-04",40.905,41.2612,40.5475,41.0125,7942800.0],["2023-10-05",41.0175,41.5275,40.23,41.3225,9639200.0],["2023-10-06",40.8775,44.2363,40.75,44.1725,27588000.0],["2023-10-09",44.125,46.3125,44.025,45.455,26734000.0],["2023-10-10",45.38,46.3,45.19,45.9625,14224800.0],["2023-10-11",45.9625,47.165,45.825,47.055,14210400.0],["2023-10-12",47.055,47.59,46.22,46.89,12338000.0],["2023-10-13",46.89,47.3312,46.3475,46.43,10760400.0],["2023-10-16",46.3825,47.395,45.8375,46.9175,10161600.0],["2023-10-17",46.4975,47.57,46.3,46.785,12704800.0],["2023-10-18",46.555,47.345,46.4925,46.9475,8693600.0],["2023-10-19",47.9375,47.9975,45.99,46.13,14072400.0],["2023-10-20",45.75,45.9,44.075,44.69,15359200.0],["2023-10-23",44.0,45.2925,43.3225,44.77,10136800.0],["2023-10-24",45.25,46.04,44.7632,45.705,7303600.0],["2023-10-25",45.2975,45.495,43.78,43.845,8200800.0],["2023-10-26",44.03,44.6125,42.5425,42.91,10060000.0],["2023-10-27",43.555,43.925,42.8055,43.205,7180400.0],["2023-10-30",43.65,43.9325,42.9207,43.6525,6677600.0],["2023-10-31",43.7912,44.3975,43.145,44.1925,6604000.0],["2023-11-01",44.53,44.9075,43.7025,44.5875,8298800.0],["2023-11-02",45.2225,46.1675,44.9285,45.7,13408800.0],["2023-11-03",45.6675,47.185,44.5875,47.06,13052000.0],["2023-11-06",47.245,47.375,45.9,46.695,7746400.0],["2023-11-07",47.7875,48.7075,47.3625,48.09,12263200.0],["2023-11-08",48.13,48.695,47.8025,48.4575,6870400.0],["2023-11-09",48.36,48.545,47.28,47.69,9836400.0],["2023-11-10",48.0925,49.2375,47.55,49.0775,8166000.0],["2023-11-13",49.5,50.3875,49.2925,50.24,12343600.0],["2023-11-14",51.25,52.2668,50.875,51.9925,14946000.0],["2023-11-15",52.1775,52.5225,50.6675,51.0725,14774000.0],["2023-11-16",50.0825,51.7775,49.715,51.0675,12054000.0],["2023-11-17",51.0675,51.9775,50.76,51.7725,7430000.0],["2023-11-20",52.0,52.2567,51.5163,51.9325,8918400.0],["2023-11-21",51.935,52.33,51.4625,52.245,9108400.0],["2023-11-22",52.475,52.6625,51.6375,52.4025,8799600.0],["2023-11-24",52.215,53.215,51.9188,52.665,6632000.0],["2023-11-27",52.405,53.285,51.8925,52.5175,16050000.0],["2023-11-28",52.2325,53.6763,51.805,53.0875,28590400.0],["2023-11-29",55.0,58.9075,54.7075,58.61,51986000.0],["2023-11-30",57.7975,59.62,57.2975,59.2475,29703200.0],["2023-12-01",58.93,59.1625,57.45,58.7575,15475600.0],["2023-12-04",58.52,59.4625,57.7275,59.3475,13794000.0],["2023-12-05",58.49,59.7675,58.332,59.7425,10305600.0],["2023-12-06",60.0,61.16,59.4473,59.855,15038800.0],["2023-12-07",59.9075,60.1775,58.56,60.0425,9910000.0],["2023-12-08",59.585,60.8725,59.4075,60.6375,7546800.0],["2023-12-11",60.6575,62.32,60.3475,61.7425,11096400.0],["2023-12-12",61.16,62.5725,60.8175,62.1375,11908800.0],["2023-12-13",62.4375,63.325,61.795,63.01,10593200.0],["2023-12-14",63.4562,64.3425,61.9675,63.17,15280400.0],["2023-12-15",64.15,65.1923,63.505,65.02,24078800.0],["2023-12-18",65.0425,65.4525,64.335,64.95,11387200.0],["2023-12-19",65.03,65.1925,64.06,64.5825,11132000.0],["2023-12-20",63.975,64.8925,63.4075,63.4875,8991200.0],["2023-12-21",63.5625,64.4275,62.6525,64.33,12712000.0],["2023-12-22",64.2425,64.2425,63.44,63.9075,7206800.0],["2023-12-26",63.7075,64.56,63.3957,64.4675,7257600.0],["2023-12-27",64.5663,64.885,63.9325,64.33,6212000.0],["2023-12-28",64.3525,64.355,63.7775,64.0325,4102400.0],["2023-12-29",63.9575,64.295,62.97,63.83,7435600.0],["2024-01-02",62.8675,63.0725,60.7575,61.7225,15027200.0],["2024-01-03",60.08,62.2077,59.6525,61.09,12630400.0],["2024-01-04",61.5,61.9025,60.91,61.4125,8412000.0],["2024-01-05",61.25,62.37,61.1625,61.865,9630000.0],["2024-01-08",62.975,65.4098,62.89,65.32,16036800.0],["2024-01-09",66.4238,69.14,66.2475,68.4425,24267600.0],["2024-01-10",68.7175,70.5788,68.7175,70.51,18696000.0],["2024-01-11",71.0,71.94,70.0875,71.13,13842800.0],["2024-01-12",71.75,72.5825,70.6275,70.8375,10137600.0],["2024-01-16",69.8475,71.8,69.765,71.5725,10763200.0],["2024-01-17",69.885,70.8075,68.1998,69.0675,17678800.0],["2024-01-18",70.4175,71.115,69.7925,70.7775,10823600.0],["2024-01-19",71.25,72.7125,70.95,72.635,12044800.0],["2024-01-22",75.12,75.5,73.8425,74.665,16917600.0],["2024-01-23",74.5425,74.925,72.9262,74.3175,11957200.0],["2024-01-24",75.145,76.8875,74.635,75.07,17816800.0],["2024-01-25",76.4025,76.575,72.6975,73.365,17331600.0],["2024-01-26",72.6225,73.4375,71.6875,72.5775,11246000.0],["2024-01-29",73.5,75.175,73.4375,75.1675,12526000.0],["2024-01-30",75.25,75.6537,74.6,75.3375,8589600.0],["2024-01-31",74.5,75.0287,72.7225,73.125,9976400.0],["2024-02-01",74.035,74.975,73.5425,74.8425,7414400.0],["2024-02-02",74.9375,76.3025,74.1775,75.8925,9498000.0],["2024-02-05",76.25,76.9415,73.8925,75.6225,9925200.0],["2024-02-06",76.3425,76.9425,73.8275,75.5275,8350400.0],["2024-02-07",76.9325,80.2675,76.6775,79.445,16069600.0],["2024-02-08",79.1775,80.9822,78.5075,80.76,10124400.0],["2024-02-09",82.5,84.2475,81.6075,82.335,15480000.0],["2024-02-12",82.425,82.667,80.1575,80.3225,13656400.0],["2024-02-13",76.885,81.585,75.5,80.61,18125600.0],["2024-02-14",81.94,83.725,81.64,83.6375,9579600.0],["2024-02-15",84.375,84.6133,81.7783,82.845,11679600.0],["2024-02-16",82.9475,83.0925,81.2825,82.31,8495600.0],["2024-02-20",81.75,81.75,78.7675,80.9275,16546800.0],["2024-02-21",70.7575,73.6497,68.29,73.09,36060400.0],["2024-02-22",76.2325,78.415,74.25,77.7275,19191600.0],["2024-02-23",78.445,79.25,77.145,77.8725,11860800.0],["2024-02-26",78.29,80.8285,77.3725,80.2575,15539600.0],["2024-02-27",80.85,82.2725,80.1775,80.3025,11161600.0],["2024-02-28",79.715,80.4225,78.6375,80.235,8290400.0],["2024-02-29",81.2275,82.245,80.2675,81.0375,15248400.0],["2024-03-01",79.8125,79.93,77.28,78.65,23349600.0],["2024-03-04",79.3325,79.4975,77.8225,78.4525,19186400.0],["2024-03-05",76.8825,77.125,72.45,74.39,52997200.0],["2024-03-06",90.0125,91.25,81.0025,82.3925,92203600.0],["2024-03-07",82.4375,82.9625,78.8025,82.42,38918000.0],["2024-03-08",82.75,85.435,80.6025,80.7125,24085200.0],["2024-03-11",79.7875,80.875,79.0,79.3425,13168000.0],["2024-03-12",79.6525,83.4525,79.3425,82.3175,16626000.0],["2024-03-13",82.4325,83.7063,81.375,83.0425,10923600.0],["2024-03-14",83.25,84.445,81.3688,82.1475,11107200.0],["2024-03-15",81.395,81.8475,78.9,78.9125,17932400.0],["2024-03-18",79.7575,80.5925,78.975,80.265,10946400.0],["2024-03-19",79.5375,80.37,77.555,80.215,11734400.0],["2024-03-20",80.25,82.1175,79.5157,81.7175,10115200.0],["2024-03-21",81.4725,83.3075,80.5125,82.365,13013600.0],["2024-03-22",81.9325,82.0975,79.8875,81.895,10406800.0],["2024-03-25",81.5,82.3125,80.25,81.19,6780800.0],["2024-03-26",81.5,83.125,80.965,82.5025,9670800.0],["2024-03-27",83.335,83.46,79.39,80.5625,12702400.0],["2024-03-28",80.605,81.9125,79.985,80.1475,9012400.0],["2024-04-01",80.25,80.4975,78.43,79.8975,7323600.0],["2024-04-02",78.23,79.9275,77.74,79.8875,8501200.0],["2024-04-03",79.1425,80.8875,78.62,80.01,8053600.0],["2024-04-04",81.075,81.4975,77.22,77.2975,10668000.0],["2024-04-05",77.43,79.375,77.3325,78.875,7077200.0],["2024-04-08",79.045,79.16,77.375,78.4325,5829200.0],["2024-04-09",78.7475,79.0,77.1575,77.6925,7443200.0],["2024-04-10",76.4975,78.7702,76.335,78.1325,7756000.0],["2024-04-11",78.385,79.4762,77.5338,79.45,7476000.0],["2024-04-12",78.4725,78.7175,76.75,77.2625,8705200.0],["2024-04-15",77.5075,78.0,74.5975,74.875,10286400.0],["2024-04-16",74.3875,75.4125,74.2,74.7875,7313200.0],["2024-04-17",76.0,76.2,72.9275,73.4225,9161200.0],["2024-04-18",73.25,74.375,72.545,73.525,8400000.0],["2024-04-19",72.9875,73.1825,70.22,70.66,12466400.0],["2024-04-22",71.435,72.8225,70.35,72.2875,9933600.0],["2024-04-23",73.0525,75.7025,73.0425,74.9125,10372000.0],["2024-04-24",75.9,76.205,73.685,74.405,6624800.0],["2024-04-25",72.39,74.9625,71.9775,74.505,8088400.0],["2024-04-26",75.085,76.445,74.5675,76.0175,8031200.0],["2024-04-29",78.1425,78.4658,75.5125,76.01,7598400.0],["2024-04-30",75.5,75.7663,73.0825,73.135,7720800.0],["2024-05-01",72.61,75.625,72.1375,73.86,8363200.0],["2024-05-02",75.9388,76.985,74.5107,75.885,15682000.0],["2024-05-03",76.19,77.8875,75.0,77.5525,16323200.0],["2024-05-06",76.845,79.475,76.075,79.4525,11614000.0],["2024-05-07",78.9275,80.3788,77.9125,78.1375,12796000.0],["2024-05-08",77.97,79.8075,77.1425,78.44,8292400.0],["2024-05-09",78.2575,79.5625,77.345,79.485,8633600.0],["2024-05-10",80.0,81.875,79.5975,80.19,10629600.0],["2024-05-13",81.25,81.25,79.1575,79.795,7577600.0],["2024-05-14",79.7975,82.6975,79.795,82.3875,11794800.0],["2024-05-15",83.3025,86.0925,82.7325,85.78,12572800.0],["2024-05-16",85.75,86.02,84.7075,84.765,8298800.0],["2024-05-17",85.0,86.57,84.6775,86.4825,8179600.0],["2024-05-20",86.5,87.3975,86.1625,87.1875,8700000.0],["2024-05-21",85.7637,87.9125,85.13,87.33,8397200.0],["2024-05-22",87.5,88.235,85.715,86.355,7630000.0],["2024-05-23",87.5,87.6025,85.3187,85.5875,7344000.0],["2024-05-24",85.6675,88.9375,85.2025,87.8675,10680000.0],["2024-05-28",89.66,89.71,85.7775,86.705,12941200.0],["2024-05-29",85.5025,88.385,85.49,87.38,10555600.0],["2024-05-30",86.5375,86.6575,78.5325,78.98,24573200.0],["2024-05-31",82.44,82.4425,76.625,78.4175,21607200.0],["2024-06-03",79.8425,79.87,76.2775,77.1725,17458800.0],["2024-06-04",77.5,78.095,75.8763,76.395,33901600.0],["2024-06-05",83.6525,85.6475,79.0975,85.545,64142400.0],["2024-06-06",85.7325,87.335,84.0475,85.1225,18734000.0],["2024-06-07",85.75,87.48,84.2825,87.28,20387200.0],["2024-06-10",91.775,96.245,91.775,93.6425,62362800.0],["2024-06-11",93.215,96.25,92.535,96.1575,28046800.0],["2024-06-12",97.5625,97.6762,94.7175,96.8425,23311200.0],["2024-06-13",96.9625,97.4725,95.235,95.7025,15878000.0],["2024-06-14",95.5,97.0863,95.2875,96.3587,13660000.0],["2024-06-17",95.6875,98.66,94.1375,97.6075,19412400.0],["2024-06-18",97.5,98.3225,96.665,97.3775,16371200.0],["2024-06-20",97.565,98.3125,94.8,95.535,23392000.0],["2024-06-21",95.1575,95.25,92.675,95.1575,209024000.0],["2024-06-24",93.775,95.44,93.5,94.4825,21603600.0],["2024-06-25",94.9375,96.9525,94.8863,96.69,12585200.0],["2024-06-26",96.3975,96.8775,94.9375,95.0925,11808400.0],["2024-06-27",95.25,97.885,94.985,96.8225,14665200.0],["2024-06-28",97.3325,98.3225,95.4455,95.7975,33922000.0],["2024-07-01",96.32,98.185,94.48,98.0375,11520800.0],["2024-07-02",95.5675,96.7913,95.3675,96.2625,12970800.0],["2024-07-03",96.0625,97.52,95.5957,96.795,5827200.0],["2024-07-05",96.9675,97.8662,96.3275,97.42,7636000.0],["2024-07-08",97.592,99.28,94.9475,97.6775,11906000.0],["2024-07-09",98.1275,99.5817,95.8,96.47,11870400.0],["2024-07-10",96.25,96.255,91.3975,93.6125,23306800.0],["2024-07-11",93.9225,94.945,91.875,92.6075,12502000.0],["2024-07-12",92.05,93.6225,91.9388,92.83,10438800.0],["2024-07-15",92.9175,95.8925,91.0525,94.3425,14089600.0],["2024-07-16",94.56,94.8337,92.125,92.2625,10425200.0],["2024-07-17",90.0,90.8992,87.68,88.735,13994800.0],["2024-07-18",87.935,88.05,84.085,85.7625,18211200.0],["2024-07-19",73.6275,79.1875,72.525,76.24,168582800.0],["2024-07-22",71.2525,71.2525,65.3975,65.9775,198270000.0],["2024-07-23",67.255,69.25,64.6925,67.22,134332400.0],["2024-07-24",67.5,68.86,64.34,64.535,58945200.0],["2024-07-25",64.5975,65.6975,62.555,63.5375,42045600.0],["2024-07-26",64.9875,65.135,62.815,64.04,38337600.0],["2024-07-29",64.8775,66.375,64.3625,64.7025,47168800.0],["2024-07-30",61.8875,62.0825,56.555,58.4125,103299600.0],["2024-07-31",58.6675,59.2275,57.0525,57.99,47921600.0],["2024-08-01",58.0,58.05,55.415,56.055,39656800.0],["2024-08-02",54.2875,55.3688,52.785,54.4725,35912400.0],["2024-08-05",50.3838,56.03,50.2025,55.5125,43768800.0],["2024-08-06",57.5475,58.81,55.39,57.9225,42453600.0],["2024-08-07",59.5925,60.875,57.525,57.6675,37396000.0],["2024-08-08",58.47,60.51,57.43,60.13,26700000.0],["2024-08-09",60.545,61.5025,59.7,60.225,23755600.0],["2024-08-12",60.5,60.7175,58.9,59.835,14917600.0],["2024-08-13",60.5,62.2425,60.0013,62.0275,20507200.0],["2024-08-14",62.5,64.74,62.314,64.055,22855600.0],["2024-08-15",65.0625,65.9125,64.38,65.1225,23592400.0],["2024-08-16",65.11,65.66,64.4625,65.635,13982400.0],["2024-08-19",66.0,67.745,65.65,66.695,21866400.0],["2024-08-20",67.34,67.53,66.0987,66.6325,15506000.0],["2024-08-21",66.7525,68.605,66.4108,68.3025,21033600.0],["2024-08-22",68.81,69.625,66.8075,66.91,17682800.0],["2024-08-23",67.525,68.4,66.7025,67.885,12994400.0],["2024-08-26",67.765,67.935,66.3175,66.4675,14233600.0],["2024-08-27",65.4525,67.6075,65.1875,67.4575,14747600.0],["2024-08-28",67.45,67.68,65.37,66.05,28290400.0],["2024-08-29",65.5025,71.4325,65.3325,67.9175,52400800.0],["2024-08-30",69.445,71.0275,68.3375,69.32,26468000.0],["2024-09-03",68.945,69.3775,66.3225,66.65,22012800.0],["2024-09-04",65.11,66.7995,64.6025,64.83,17488800.0],["2024-09-05",63.85,64.75,63.1675,64.1075,15712000.0],["2024-09-06",63.95,64.35,61.1225,61.5975,17280400.0],["2024-09-09",62.2788,62.375,61.0425,61.645,12792800.0],["2024-09-10",62.1875,62.5825,60.8875,61.935,8796800.0],["2024-09-11",61.9325,63.645,60.5625,63.3825,10664400.0],["2024-09-12",63.92,64.595,63.12,64.275,10582800.0],["2024-09-13",64.25,65.395,64.0,64.7825,8535600.0],["2024-09-16",65.1925,67.5125,64.8375,66.9525,14794400.0],["2024-09-17",67.55,68.1,66.83,67.18,11101600.0],["2024-09-18",67.3725,68.005,65.8625,66.78,12714400.0],["2024-09-19",69.0,70.9975,68.4375,69.345,24876000.0],["2024-09-20",71.0325,75.1125,70.97,74.9625,71500400.0],["2024-09-23",74.445,75.5395,73.1425,73.285,22077200.0],["2024-09-24",73.7225,73.85,71.32,72.135,16442800.0],["2024-09-25",72.5,72.9325,71.385,71.6175,11814000.0],["2024-09-26",72.8125,73.0938,69.47,70.37,18128400.0],["2024-09-27",70.95,71.6125,70.2875,71.465,11585600.0],["2024-09-30",71.0,71.3525,69.55,70.1175,11414800.0],["2024-10-01",70.565,70.7435,68.1675,68.7875,12490400.0],["2024-10-02",68.7213,70.5375,68.7155,70.06,10370400.0],["2024-10-03",69.75,71.725,69.64,70.9375,13345600.0],["2024-10-04",72.04,73.14,70.95,73.06,12473600.0],["2024-10-07",72.75,73.25,71.4475,71.7425,9257200.0],["2024-10-08",71.97,73.8125,71.695,73.2525,11545200.0],["2024-10-09",73.435,74.6925,73.125,74.585,10137600.0],["2024-10-10",74.43,78.8825,74.25,78.73,31439600.0],["2024-10-11",78.73,80.6475,78.25,80.0525,18427200.0],["2024-10-14",80.3925,80.985,77.4,77.63,17896800.0],["2024-10-15",77.3875,77.63,75.1725,75.5775,15061600.0],["2024-10-16",75.9625,76.8012,74.8175,76.56,11556800.0],["2024-10-17",77.5,78.435,76.56,77.585,12313600.0],["2024-10-18",77.585,78.47,76.7025,77.5375,11588400.0],["2024-10-21",77.415,79.2495,77.0275,77.3875,13174000.0],["2024-10-22",77.25,77.89,76.065,77.1275,9036800.0],["2024-10-23",76.785,77.0165,74.58,74.825,12411600.0],["2024-10-24",75.5275,76.4768,75.25,76.1175,7923600.0],["2024-10-25",76.305,77.8375,73.7825,75.155,24183200.0],["2024-10-28",75.2862,76.25,73.8275,75.33,13859200.0],["2024-10-29",75.81,78.2875,75.1,77.735,13819200.0],["2024-10-30",77.875,78.869,76.7838,76.8625,8335200.0],["2024-10-31",76.53,76.8512,73.67,74.2175,13902800.0],["2024-11-01",74.1975,76.095,73.9275,75.7825,11903600.0],["2024-11-04",75.13,75.7325,73.77,74.72,9287600.0],["2024-11-05",75.0,77.2225,74.6543,76.895,9040000.0],["2024-11-06",79.2925,81.166,79.1875,80.0,16910800.0],["2024-11-07",80.625,83.305,80.1127,82.695,14300800.0],["2024-11-08",82.6375,83.2875,80.81,82.5075,11382800.0],["2024-11-11",83.5,85.6975,82.97,85.605,13381600.0],["2024-11-12",84.9525,85.9725,84.1312,85.875,12734800.0],["2024-11-13",86.4,89.8625,86.0225,86.97,18982800.0],["2024-11-14",86.9725,87.7725,85.8825,86.09,10328400.0],["2024-11-15",85.1,85.7525,83.1875,84.1875,13842000.0],["2024-11-18",84.9925,86.825,84.1875,85.7425,9537600.0],["2024-11-19",85.385,88.585,84.6322,88.3225,12678000.0],["2024-11-20",89.3275,89.3275,86.1165,87.5375,9999600.0],["2024-11-21",88.625,90.6,87.875,89.3875,18215600.0],["2024-11-22",89.92,93.14,89.4875,93.065,13770000.0],["2024-11-25",93.75,94.355,90.195,90.92,20091200.0],["2024-11-26",90.75,91.8375,89.8125,91.075,27805200.0],["2024-11-27",89.805,89.805,85.13,86.8975,43230800.0],["2024-11-29",87.375,87.54,86.18,86.4925,9702000.0],["2024-12-02",86.225,88.585,84.14,86.7,21861200.0],["2024-12-03",86.25,87.9875,85.85,87.4875,14327600.0],["2024-12-04",88.275,91.61,87.125,91.04,20255600.0],["2024-12-05",90.3,91.5625,89.65,91.21,12764800.0],["2024-12-06",91.0,92.8175,90.2475,91.4125,12952400.0],["2024-12-09",91.4125,91.6475,87.9425,88.4,11410400.0],["2024-12-10",88.4,89.315,86.15,86.6937,9677200.0],["2024-12-11",87.0475,91.225,87.0475,90.7425,14115600.0],["2024-12-12",90.1175,91.46,89.3875,91.375,8759200.0],["2024-12-13",91.5,92.5725,90.38,92.005,12476000.0],["2024-12-16",92.19,97.25,91.2225,97.05,20727200.0],["2024-12-17",96.6875,97.0,93.31,94.105,15560000.0],["2024-12-18",94.105,94.7955,86.3665,87.295,19297600.0],["2024-12-19",91.2325,91.25,87.4375,87.7575,17503600.0],["2024-12-20",86.75,91.36,86.2625,90.5725,20884400.0],["2024-12-23",89.6225,91.4325,88.5575,90.375,11009200.0],["2024-12-24",90.2675,91.5,89.815,91.4475,5158800.0],["2024-12-26",91.4375,91.66,90.485,91.27,4926000.0],["2024-12-27",90.2875,90.48,87.4625,88.7475,13381600.0],["2024-12-30",86.9025,88.2188,86.085,87.3275,9861600.0],["2024-12-31",87.965,87.965,84.93,85.54,8948800.0],["2025-01-02",86.63,87.625,85.2592,86.835,10852000.0],["2025-01-03",87.3075,89.9225,87.0,89.755,10645600.0],["2025-01-06",90.625,92.0975,89.0075,91.59,11596800.0],["2025-01-07",91.515,92.5925,88.5312,89.9825,10587200.0],["2025-01-08",89.0485,91.2663,87.8275,89.68,10199200.0],["2025-01-10",88.7275,88.7275,85.9975,87.21,11326800.0],["2025-01-13",85.7162,86.2925,83.8875,85.365,13351600.0],["2025-01-14",86.2487,87.993,85.8125,87.01,10141200.0],["2025-01-15",88.75,91.3177,88.24,90.505,11528400.0],["2025-01-16",91.565,92.2545,90.165,90.845,9779600.0],["2025-01-17",92.535,92.7375,87.3875,89.25,19662000.0],["2025-01-21",90.2175,92.5,89.575,91.6025,10744000.0],["2025-01-22",92.19,95.3725,90.75,94.495,14435600.0],["2025-01-23",94.2025,94.4875,92.96,94.425,9516000.0],["2025-01-24",94.575,96.075,93.4175,93.73,9126800.0],["2025-01-27",91.625,95.6125,89.915,93.4375,15134000.0],["2025-01-28",93.1675,102.825,93.1425,102.17,32988800.0],["2025-01-29",101.0875,101.0875,97.555,99.2675,17118000.0],["2025-01-30",99.9325,100.77,97.7125,99.2175,11140800.0],["2025-01-31",99.6,102.025,99.3375,99.5175,12483200.0],["2025-02-03",96.7363,99.985,96.06,99.3925,14220800.0],["2025-02-04",99.13,102.11,99.0,101.88,11462800.0],["2025-02-05",102.0,104.8475,101.255,104.305,12434400.0],["2025-02-06",103.875,105.4062,103.431,105.1275,9653200.0],["2025-02-07",106.0,107.8313,104.83,105.3975,14006000.0],["2025-02-10",106.1937,107.976,106.1212,107.23,9035200.0],["2025-02-11",106.6625,108.696,106.02,107.91,9295200.0],["2025-02-12",106.3,109.399,106.0525,108.6575,8044000.0],["2025-02-13",108.75,113.5325,108.0492,113.4425,14725200.0],["2025-02-14",112.3675,113.365,110.7175,112.935,11382000.0],["2025-02-18",112.9175,113.86,111.3175,113.84,11013600.0],["2025-02-19",113.84,113.8975,111.145,112.535,9660800.0],["2025-02-20",110.48,110.6825,104.5775,109.035,19075600.0],["2025-02-21",107.215,108.3075,101.135,101.67,22392800.0],["2025-02-24",101.3725,101.475,95.585,97.93,21537600.0],["2025-02-25",96.8175,97.25,92.3275,94.9375,18015200.0],["2025-02-26",96.1725,100.425,95.4368,98.64,13684000.0],["2025-02-27",100.41,101.6325,95.0,95.06,12892400.0],["2025-02-28",94.75,97.63,94.345,97.415,15092400.0],["2025-03-03",99.75,101.15,94.585,95.6825,20260000.0],["2025-03-04",94.2438,99.04,92.645,97.54,32180400.0],["2025-03-05",90.42,91.83,85.75,91.36,63832400.0],["2025-03-06",89.145,92.93,86.455,86.9325,22454800.0],["2025-03-07",86.14,86.9325,79.51,83.375,27477600.0],["2025-03-10",80.6625,80.9863,75.9475,77.215,27988000.0],["2025-03-11",77.6025,84.75,77.0,82.4375,33410000.0],["2025-03-12",85.8975,86.9325,84.19,86.69,20495600.0],["2025-03-13",86.6425,86.9587,82.6562,83.1325,17398400.0],["2025-03-14",84.6275,88.625,84.285,88.4337,17462000.0],["2025-03-17",88.25,92.715,88.1415,91.2075,17020400.0],["2025-03-18",90.525,92.1168,89.1775,90.7875,12742400.0],["2025-03-19",91.555,95.315,90.564,93.7625,16226400.0],["2025-03-20",92.82,94.3725,91.115,92.2575,11532000.0],["2025-03-21",89.7275,93.0475,88.2575,90.56,32478000.0],["2025-03-24",92.5,93.4075,90.415,93.16,16587600.0],["2025-03-25",94.52,98.1735,94.25,96.2375,17033600.0],["2025-03-26",95.9737,96.1933,92.59,92.8525,13101200.0],["2025-03-27",92.18,92.865,90.07,91.64,10664400.0],["2025-03-28",91.455,91.91,88.37,89.2775,13830000.0],["2025-03-31",86.4463,88.41,84.4725,88.145,13188000.0],["2025-04-01",89.735,90.7925,87.8125,90.595,10728400.0],["2025-04-02",88.29,94.0675,88.2572,92.8725,9888000.0],["2025-04-03",87.7355,90.2275,85.4525,86.8475,17217600.0],["2025-04-04",82.005,83.5113,77.5775,80.4075,28131200.0],["2025-04-07",75.015,85.4425,74.5,81.09,25198400.0],["2025-04-08",85.6775,87.765,79.595,81.26,21202400.0],["2025-04-09",81.15,95.6625,81.1225,94.5025,30628000.0],["2025-04-10",92.25,93.9967,88.551,92.1525,18210400.0],["2025-04-11",91.745,94.6975,90.1635,94.475,13533200.0],["2025-04-14",96.7387,97.3132,93.205,94.665,12192000.0],["2025-04-15",95.85,100.005,94.9175,98.2,20819200.0],["2025-04-16",96.5275,98.8375,93.37,94.96,16746800.0],["2025-04-17",95.95,96.235,93.2753,93.905,8393200.0],["2025-04-21",90.95,93.0225,88.915,90.6725,11619600.0],["2025-04-22",92.21,93.6775,90.725,92.1125,10308400.0],["2025-04-23",95.625,99.0762,95.625,96.4375,14322400.0],["2025-04-24",96.5,103.7122,96.5,103.5125,18499600.0],["2025-04-25",103.6725,106.4337,103.15,106.22,13342000.0],["2025-04-28",106.21,107.0,103.8325,105.77,11194800.0],["2025-04-29",106.1225,108.0925,105.77,107.7475,9628400.0],["2025-04-30",104.7525,107.3875,103.6025,107.2175,12748800.0],["2025-05-01",107.8775,109.9075,106.9375,107.97,12320400.0],["2025-05-02",109.545,110.925,108.6,110.145,10834800.0],["2025-05-05",109.0,112.7875,108.851,110.8675,13124000.0],["2025-05-06",108.0505,111.875,107.6425,110.8025,13724800.0],["2025-05-07",106.355,107.46,104.2655,105.63,26693600.0],["2025-05-08",106.8712,108.2265,106.18,107.1575,14476000.0],["2025-05-09",104.7363,105.0,101.1575,102.6425,18773200.0],["2025-05-12",104.9225,107.3675,103.775,107.36,13114000.0],["2025-05-13",107.0525,112.0,106.75,110.05,14938400.0],["2025-05-14",110.625,111.3675,107.815,108.985,11389200.0],["2025-05-15",105.8975,108.465,105.5225,107.96,10127600.0],["2025-05-16",108.9675,110.2225,107.955,109.815,8533600.0],["2025-05-19",108.1075,111.375,107.9225,111.0875,8062400.0],["2025-05-20",110.4725,110.7525,109.1738,110.5625,8530400.0],["2025-05-21",109.2,112.6675,108.015,108.685,17284400.0],["2025-05-22",107.6787,112.22,107.5,111.0175,10363600.0],["2025-05-23",109.625,114.9825,109.35,113.8975,17951200.0],["2025-05-27",116.0,118.5575,114.9,118.055,15988800.0],["2025-05-28",118.2462,118.3525,116.495,117.2075,11573600.0],["2025-05-29",118.0,118.1225,113.3562,114.7025,13296000.0],["2025-05-30",115.5075,118.28,114.1913,117.8425,17954800.0],["2025-06-02",117.75,119.9925,116.3812,119.7925,13933600.0],["2025-06-03",120.1913,122.8,119.3625,122.19,30528800.0],["2025-06-04",113.6875,117.7375,111.315,115.14,61814400.0],["2025-06-05",115.5813,117.15,113.1775,115.735,24713200.0],["2025-06-06",115.78,119.6165,115.78,117.1025,17372000.0],["2025-06-09",117.5775,117.9425,114.532,116.0975,10898400.0],["2025-06-10",116.3725,117.5025,114.3075,116.9125,9890000.0],["2025-06-11",116.505,119.985,116.388,119.245,11026000.0],["2025-06-12",118.505,122.184,118.25,120.4325,14080800.0],["2025-06-13",118.75,121.3737,118.265,120.155,10442800.0],["2025-06-16",120.46,121.865,119.32,119.8475,10841200.0],["2025-06-17",119.8625,123.3,118.5,123.0075,13594800.0],["2025-06-18",122.6775,122.6775,119.705,121.29,11321200.0],["2025-06-20",121.135,122.5,118.5725,119.075,20732400.0],["2025-06-23",117.6888,123.575,115.3775,122.9525,17726800.0],["2025-06-24",122.725,123.375,120.28,121.345,14534000.0],["2025-06-25",122.02,125.1025,121.8863,123.5225,11830400.0],["2025-06-26",124.27,126.5875,123.5225,126.305,12068000.0],["2025-06-27",126.1475,126.3425,123.8925,124.8325,13865200.0],["2025-06-30",125.6562,127.505,124.93,127.3275,10811200.0],["2025-07-01",127.3425,129.155,120.375,123.0175,16356400.0],["2025-07-02",122.75,124.125,122.286,124.025,8452800.0],["2025-07-03",124.9975,129.495,124.9975,128.525,10616000.0],["2025-07-07",126.925,127.0387,124.7275,126.365,13077600.0],["2025-07-08",126.91,127.3463,124.435,126.9275,8573200.0],["2025-07-09",128.0,128.48,126.76,128.3775,7477200.0],["2025-07-10",128.2475,128.625,121.6425,121.7775,16714800.0],["2025-07-11",122.0,122.3315,119.3675,119.6125,13537600.0],["2025-07-14",116.705,120.1793,115.875,119.045,13362000.0],["2025-07-15",119.7725,120.18,117.63,118.32,10116400.0],["2025-07-16",118.955,119.1625,116.2087,117.6125,7921600.0],["2025-07-17",117.5875,118.5775,116.735,117.4575,9026400.0],["2025-07-18",118.0775,119.315,116.44,118.99,11613600.0],["2025-07-21",119.6787,122.51,118.5275,120.395,13664800.0],["2025-07-22",120.375,121.364,117.5,117.8075,7902400.0],["2025-07-23",117.8075,118.0,113.51,115.38,12096000.0],["2025-07-24",115.995,117.125,115.03,115.5075,9944400.0],["2025-07-25",115.5,117.7025,115.075,116.98,7178800.0],["2025-07-28",117.75,119.1425,117.0,118.045,7303200.0],["2025-07-29",118.4675,120.18,114.5,116.3775,10999600.0],["2025-07-30",115.88,116.67,113.355,115.7875,8470000.0],["2025-07-31",116.44,116.975,113.44,113.6425,11331200.0],["2025-08-01",112.2375,113.5,109.5225,111.665,12057600.0],["2025-08-04",113.225,114.3725,112.0,113.715,7531200.0],["2025-08-05",113.6575,114.45,109.625,110.4375,12418400.0],["2025-08-06",111.25,112.975,110.5025,112.9225,8142800.0],["2025-08-07",112.9225,112.9962,105.5,106.25,22840400.0],["2025-08-08",107.75,108.625,105.105,106.1225,14528400.0],["2025-08-11",105.955,108.5,104.935,106.6075,10101600.0],["2025-08-12",107.0025,109.575,106.8725,108.95,9244000.0],["2025-08-13",110.0,110.6062,106.965,108.03,9844400.0],["2025-08-14",108.085,108.75,104.9525,106.215,11646400.0],["2025-08-15",106.32,107.233,105.75,106.975,9057600.0],["2025-08-18",106.5,107.2425,105.4248,106.585,9010800.0],["2025-08-19",107.75,109.0,103.975,104.65,11147200.0],["2025-08-20",104.3562,105.235,102.3275,104.7925,8850400.0],["2025-08-21",104.4475,104.4825,103.415,103.515,7201600.0],["2025-08-22",103.75,105.9983,103.1377,105.1375,8809200.0],["2025-08-25",105.6525,106.5,104.6312,104.7075,9653200.0],["2025-08-26",104.83,106.25,104.175,104.4,12586800.0],["2025-08-27",105.4,106.8538,104.995,105.6525,32478400.0],["2025-08-28",102.5,110.5425,102.3125,110.5,39927200.0],["2025-08-29",111.2162,112.0,105.0975,105.925,21940400.0],["2025-09-02",104.2773,104.505,101.9238,103.375,15051200.0],["2025-09-03",103.2462,103.62,101.07,103.3,12146000.0],["2025-09-04",103.3,103.8725,100.665,103.115,11053600.0],["2025-09-05",103.5175,104.528,101.765,104.4075,8677200.0],["2025-09-08",104.75,107.2113,104.105,107.015,10183200.0],["2025-09-09",107.0425,107.7517,105.1575,105.8775,8507200.0],["2025-09-10",106.8913,108.4518,105.5425,106.2175,9115200.0],["2025-09-11",107.0625,109.565,106.775,108.345,9647600.0],["2025-09-12",108.8475,110.75,108.75,109.025,11058800.0],["2025-09-15",110.3938,112.2175,109.1875,111.1925,11517600.0],["2025-09-16",111.2,112.08,108.7,111.245,11632000.0],["2025-09-17",111.25,113.5,108.585,111.375,15491200.0],["2025-09-18",117.2312,126.055,115.53,125.6575,40482000.0],["2025-09-19",124.75,126.799,123.9525,125.6375,28371200.0],["2025-09-22",124.0,125.075,121.5825,123.285,15501600.0],["2025-09-23",123.285,123.765,120.275,121.025,10938000.0],["2025-09-24",120.5975,121.74,118.62,119.0825,8872800.0],["2025-09-25",119.225,120.3875,117.25,118.2725,10859200.0],["2025-09-26",118.025,120.925,117.5725,120.355,9438800.0],["2025-09-29",121.605,122.625,120.6625,122.1125,8791600.0],["2025-09-30",121.605,122.7203,119.8135,122.595,9152800.0],["2025-10-01",121.9375,125.2093,121.34,124.99,10049600.0],["2025-10-02",125.3063,125.5675,123.0863,124.2,10355200.0],["2025-10-03",124.96,125.4675,121.575,122.47,7934000.0],["2025-10-06",123.8775,125.875,123.595,123.9875,7797600.0],["2025-10-07",124.25,124.464,119.13,121.155,11430000.0],["2025-10-08",122.9425,127.5,122.5825,127.4875,14470000.0],["2025-10-09",127.4875,127.865,125.475,127.2825,8815200.0],["2025-10-10",127.25,129.3525,123.3217,123.415,12570400.0],["2025-10-13",125.2875,127.795,124.375,127.1525,9362400.0],["2025-10-14",125.0238,125.135,121.8975,122.235,11074000.0],["2025-10-15",123.5,123.875,121.195,122.255,6923200.0],["2025-10-16",122.4325,124.5775,118.847,120.5575,8683200.0],["2025-10-17",119.5038,121.5,118.855,121.1625,7707200.0],["2025-10-20",121.6325,126.1113,121.6125,125.9025,11280400.0],["2025-10-21",125.31,126.9,124.5875,125.9875,5763600.0],["2025-10-22",125.67,126.34,122.9175,125.0275,6721200.0],["2025-10-23",124.995,130.6075,124.995,130.495,12589200.0],["2025-10-24",132.2,133.88,130.4675,131.83,10202000.0],["2025-10-27",133.135,133.585,131.31,132.425,7728800.0],["2025-10-28",134.2025,138.41,133.995,136.735,13469600.0],["2025-10-29",135.25,137.25,133.325,136.375,7122400.0],["2025-10-30",135.7775,137.495,133.5262,134.67,7819600.0],["2025-10-31",135.6025,137.375,134.325,135.7525,7492400.0],["2025-11-03",137.33,138.9525,136.275,137.98,7642000.0],["2025-11-04",134.9475,137.37,132.775,133.48,10020400.0],["2025-11-05",132.97,133.7975,131.5,133.535,6584800.0],["2025-11-06",131.67,135.0,129.275,133.13,12399600.0],["2025-11-07",131.665,135.565,129.775,134.9525,9708400.0],["2025-11-10",136.955,139.745,136.0625,139.3825,8658000.0],["2025-11-11",138.805,139.625,137.8025,139.1825,5423200.0],["2025-11-12",140.275,141.725,136.25,136.465,7966000.0],["2025-11-13",135.2475,135.9625,131.535,132.445,9624000.0],["2025-11-14",130.6175,136.01,127.2625,134.3875,7769200.0],["2025-11-17",134.25,135.1675,131.645,132.445,5581200.0],["2025-11-18",131.205,132.8325,128.25,128.4175,10292000.0],["2025-11-19",128.3425,131.495,127.3227,130.1475,6087600.0],["2025-11-20",133.14,134.83,125.0325,125.3275,9932400.0],["2025-11-21",124.4775,125.25,119.3875,122.6675,12254800.0],["2025-11-24",124.54,127.2975,123.5075,126.705,10596800.0],["2025-11-25",125.925,128.4275,123.2525,128.085,6608800.0],["2025-11-26",128.25,128.75,124.25,125.385,8855200.0],["2025-11-28",126.3425,127.6725,125.485,127.29,4075600.0],["2025-12-01",125.8037,126.685,123.7525,126.0325,8234400.0],["2025-12-02",128.3675,130.25,126.75,129.1375,20221200.0],["2025-12-03",124.4975,131.25,121.575,131.0425,22315200.0],["2025-12-04",130.9775,131.3175,127.565,128.28,9909200.0],["2025-12-05",129.035,131.7225,127.08,128.0075,10517600.0],["2025-12-08",128.25,130.075,127.225,128.7975,6642000.0],["2025-12-09",128.0575,132.474,127.9325,129.495,8143200.0],["2025-12-10",129.0,130.4025,126.135,129.885,9437200.0],["2025-12-11",129.1675,132.0475,128.1275,129.4125,8006000.0],["2025-12-12",129.1025,129.359,124.69,126.195,10710800.0],["2025-12-15",127.2525,127.2525,121.8575,121.8675,8739600.0],["2025-12-16",121.621,122.86,120.5,122.1325,7034800.0],["2025-12-17",122.3525,122.61,117.4587,117.505,9269200.0],["2025-12-18",119.925,120.51,118.4775,119.315,7340400.0],["2025-12-19",120.0,122.3012,119.6575,120.32,18650800.0],["2025-12-22",119.945,121.4675,118.7125,120.785,9213200.0],["2025-12-23",120.6225,120.8975,118.375,119.71,8212000.0],["2025-12-24",119.2075,119.5,117.6685,119.2775,2980400.0],["2025-12-26",119.25,120.5387,118.7875,120.2975,4602800.0],["2025-12-29",119.5738,120.8225,118.6585,118.9775,5258400.0],["2025-12-30",119.0,119.53,118.0592,118.9075,4672400.0],["2025-12-31",118.995,119.015,117.1,117.19,6644000.0],["2026-01-02",118.5,118.5,112.3637,113.395,13300000.0],["2026-01-05",114.6575,116.6225,113.7513,114.1375,10462800.0],["2026-01-06",114.4437,115.115,112.8225,114.58,9360400.0],["2026-01-07",115.7425,121.6375,115.571,119.7275,15868400.0],["2026-01-08",119.55,119.9975,115.1575,115.9675,9822000.0],["2026-01-09",118.0475,118.995,116.5625,117.6525,9590000.0],["2026-01-12",115.0625,117.1525,114.9125,116.7475,7755600.0],["2026-01-13",116.75,119.1375,115.235,117.005,10773200.0],["2026-01-14",116.45,119.25,112.94,115.175,15019600.0],["2026-01-15",115.99,118.0775,112.5,113.75,11340000.0],["2026-01-16",114.1875,114.925,110.9037,113.47,13751600.0],["2026-01-20",110.7565,112.5663,110.0577,110.6825,12926000.0],["2026-01-21",111.25,114.03,109.7925,111.47,10747200.0],["2026-01-22",113.6125,113.6175,111.57,113.4425,6058800.0],["2026-01-23",113.6725,114.715,112.3555,113.1225,7083200.0],["2026-01-26",113.4975,117.49,113.1225,117.0825,7828400.0],["2026-01-27",119.6188,121.8,118.35,119.165,11338000.0],["2026-01-28",119.865,121.75,117.2275,117.2975,9530000.0],["2026-01-29",115.185,115.3875,107.8475,111.155,20921200.0],["2026-01-30",110.125,112.185,109.5625,110.3512,10381600.0],["2026-02-02",110.0,111.81,108.686,109.7125,8294800.0],["2026-02-03",108.98,109.1773,103.7625,105.4325,15339600.0],["2026-02-04",102.985,105.495,100.3875,103.84,18932000.0],["2026-02-05",103.6975,104.0725,93.63,94.29,24212800.0],["2026-02-06",96.235,99.2475,94.5925,98.875,19772000.0],["2026-02-09",99.0462,102.6875,96.5635,102.01,11303600.0],["2026-02-10",100.3025,104.72,100.195,103.3475,12485600.0],["2026-02-11",103.425,104.1475,101.1,103.9525,9883600.0],["2026-02-12",104.725,105.1675,100.572,102.885,13990800.0],["2026-02-13",104.2275,108.2125,103.145,107.41,14146800.0],["2026-02-17",105.898,106.4705,100.005,103.5713,17712400.0],["2026-02-18",102.4375,105.44,100.5,103.94,11010800.0],["2026-02-19",104.405,106.0,102.4925,105.535,8001600.0],["2026-02-20",104.82,107.97,96.7775,97.15,33443200.0],["2026-02-23",96.24,96.2775,85.68,87.5825,60305200.0],["2026-02-24",87.275,90.225,86.2625,87.5625,28554800.0],["2026-02-25",87.3925,91.495,86.625,90.8275,22791600.0],["2026-02-26",91.812,96.2725,91.165,95.275,24799200.0],["2026-02-27",92.265,93.375,89.8225,92.995,20503200.0],["2026-03-02",93.975,96.7875,93.2715,96.215,15086000.0],["2026-03-03",92.375,98.73,91.9975,97.855,30852800.0],["2026-03-04",96.5462,102.1025,95.0275,101.92,33410000.0],["2026-03-05",101.825,107.4225,101.75,106.54,23784800.0],["2026-03-06",106.49,108.4275,105.0575,107.2475,18416800.0],["2026-03-09",106.3938,109.57,106.38,108.5325,15401600.0],["2026-03-10",111.25,111.9875,107.1375,109.0825,13267200.0],["2026-03-11",110.6275,113.0,109.0537,110.5075,11622000.0],["2026-03-12",110.25,112.5075,109.5825,110.385,9440000.0],["2026-03-13",110.9975,112.66,108.645,110.445,8908400.0],["2026-03-16",110.7475,110.88,105.9425,105.96,14665600.0],["2026-03-17",106.0225,109.7525,104.9,108.3,11726000.0],["2026-03-18",107.1925,110.6075,106.9975,108.9525,11196400.0],["2026-03-19",109.75,110.1775,105.845,107.045,9439200.0],["2026-03-20",105.9187,106.0775,100.9025,102.25,36446000.0],["2026-03-23",102.765,104.3575,101.75,103.3275,14413200.0],["2026-03-24",102.6012,102.715,97.65,98.2475,14545200.0],["2026-03-25",99.745,100.08,95.875,96.465,12514800.0],["2026-03-26",95.7925,98.875,95.2975,98.155,9834800.0],["2026-03-27",92.7125,93.615,90.4518,92.395,24128000.0],["2026-03-30",94.8925,97.6217,94.0975,95.015,17526800.0],["2026-03-31",95.475,98.22,94.75,97.6025,11906400.0],["2026-04-01",99.1875,99.235,96.5925,98.3275,8475600.0],["2026-04-02",97.795,100.2,96.6875,99.78,7960400.0],["2026-04-06",101.25,101.25,98.1825,99.6525,6382800.0],["2026-04-07",99.4662,105.9325,98.8948,105.8075,18507200.0],["2026-04-08",109.9975,112.475,105.8375,106.6275,18908800.0],["2026-04-09",106.495,106.755,97.7025,98.67,21682000.0],["2026-04-10",99.0255,99.5125,91.1175,94.755,35756000.0],["2026-04-13",95.025,100.765,94.5625,100.56,16666000.0],["2026-04-14",101.1625,102.86,98.35,99.6225,12748000.0],["2026-04-15",101.75,102.995,100.5125,102.79,12432400.0],["2026-04-16",105.4625,106.4425,102.7725,104.55,11964400.0],["2026-04-17",107.24,107.96,105.09,105.9875,11625200.0],["2026-04-20",105.635,108.4525,104.255,108.2875,11540400.0],["2026-04-21",109.9375,114.7875,109.125,112.4025,14684400.0],["2026-04-22",113.8325,116.9875,113.1575,116.67,11569600.0],["2026-04-23",113.4025,113.5,109.1275,111.3475,12902000.0],["2026-04-24",111.9837,112.7613,108.89,112.0325,9086800.0],["2026-04-27",113.3875,114.495,110.655,113.6525,9188400.0],["2026-04-28",114.4062,115.9225,112.58,113.7475,7491600.0],["2026-04-29",112.58,113.29,110.81,113.095,7659200.0],["2026-04-30",111.7525,112.5027,108.1375,111.4375,9770800.0],["2026-05-01",113.6725,114.4925,111.3913,113.91,6088000.0],["2026-05-04",114.225,117.9525,113.85,117.31,8734400.0],["2026-05-05",118.5975,120.165,116.5,119.1325,8900000.0],["2026-05-06",117.1,118.824,114.365,117.0175,8795600.0],["2026-05-07",121.5225,126.6975,121.5225,126.43,20458000.0],["2026-05-08",124.7937,132.2287,123.0825,131.9425,16164800.0],["2026-05-11",130.945,135.6675,130.5,135.565,11173200.0],["2026-05-12",135.5,138.1075,133.25,136.545,14181600.0],["2026-05-13",135.21,142.0925,134.592,140.6425,11203600.0],["2026-05-14",139.9263,145.945,138.75,144.9875,11263600.0],["2026-05-15",143.2925,149.5625,140.1725,148.52,15437600.0],["2026-05-18",147.3737,155.2625,146.8425,154.7075,18799200.0],["2026-05-19",154.995,158.56,153.3225,154.22,17860000.0],["2026-05-20",153.575,162.75,153.516,162.5275,17533200.0],["2026-05-21",162.63,164.8875,160.5125,162.0575,10584400.0],["2026-05-22",162.625,168.71,162.4,165.865,11113600.0],["2026-05-26",166.25,169.375,162.0,167.8875,8319600.0],["2026-05-27",160.2525,165.165,158.2725,161.34,13091600.0],["2026-05-28",162.3325,169.375,160.38,167.75,9488400.0],["2026-05-29",169.3587,182.8725,168.735,182.75,19256800.0],["2026-06-01",183.9525,196.415,183.5,195.5425,18361200.0],["2026-06-02",191.2125,194.705,186.345,192.2375,16741200.0],["2026-06-03",191.4187,191.75,185.53,186.9025,20986400.0],["2026-06-04",168.5175,180.24,167.7775,179.7725,29799200.0],["2026-06-05",174.185,176.555,167.525,167.755,20955200.0],["2026-06-08",168.3763,171.0,163.0025,164.6975,13349600.0],["2026-06-09",164.6975,166.2175,154.435,161.2325,14962400.0],["2026-06-10",159.7575,165.5325,158.9875,161.935,10109600.0],["2026-06-11",161.32,174.1075,160.25,172.8825,14136000.0],["2026-06-12",172.665,175.5425,169.5,170.7,9243600.0],["2026-06-15",173.1675,174.3737,167.215,173.2275,10184000.0],["2026-06-16",173.2745,175.2175,166.49,169.8725,8576000.0],["2026-06-17",170.0,172.7325,167.725,170.74,8393200.0],["2026-06-18",171.6875,173.9775,165.23,171.215,21517600.0],["2026-06-22",171.2675,178.045,168.2988,168.86,13743200.0],["2026-06-23",167.2525,172.725,165.5,170.23,9488000.0],["2026-06-24",170.1225,171.7865,167.25,168.255,7018000.0],["2026-06-25",170.095,173.185,167.5002,169.6625,12028800.0],["2026-06-26",171.55,176.21,168.4025,175.2725,13329200.0],["2026-06-29",177.375,188.995,176.03,185.7275,19759200.0],["2026-06-30",184.125,191.325,183.0,190.785,14752000.0],["2026-07-01",193.75,196.5,191.25,193.185,10740400.0],["2026-07-02",191.255,199.53,190.61,193.98,10432200.0],["2026-07-06",189.51,209.5,188.55,199.38,10190091.515389],["2026-07-07",200.69,201.37,192.22,194.62,9547264.680857],["2026-07-08",193.51,195.66,185.3,191.12,7977261.764906],["2026-07-09",188.305,198.75,187,198.4,6283546.245239],["2026-07-10",196.6,198,186.48,187.18,9269567.989627],["2026-07-13",186.86,189.25,181,187.91,6468319.263352],["2026-07-14",190.995,211,189.46,210.73,11974765.081295],["2026-07-15",212.38,217.5,205.1,206.77,11992608.853818],["2026-07-16",207.17,207.69,200.07,203.76,7823372.0248],["2026-07-17",200.4,209.5,199.52,203.08,9088448.211857],["2026-07-20",203.08,208.25,197.82,198.49,7366907.071237],["2026-07-21",199.81,200,189.68,191.15,9861322.519559],["2026-07-22",192.56,193.49,185.05,188.42,9057629.017435],["2026-07-23",189.51,190.2079,181.7766,183.42,6581725.388296],["2026-07-24",185,185.835,181.83,183.28,5776434.82975],["2026-07-27",187.905,188.5,179.5,180.11,6579796.823721],["2026-07-28",181.33,184.665,174.14,181.8,8459320.819122],["2026-07-29",182.625,186.39,176.46,179.38,7128822.351132],["2026-07-30",180.58,185.46,177.7468,185.22,8937539.508097],["2026-07-31",187.22,191.645,184.16,190.86,7876786.612672],["2026-08-03",194.04,203.17,192.6,202.54,10453631.896723],["2026-08-04",205.8,212.64,203.5,211.22,8219469.409221],["2026-08-05",213.55,219.35,209.56,209.86,7301185.615256],["2026-08-06",203,207.63,201.75,207.39,6809510.87588],["2026-08-07",213.825,216.575,208.2,214.42,5878747.118194],["2026-08-10",215.308,226.035,214.55,225.595,2987924.15705],["2026-08-11",224,225.52,219.24,221.9,6347059.811841],["2026-08-12",219.93,224.95,217.89,221.78,6915033.195729],["2026-08-13",224.98,226.685,220.23,225.53,5813435.515843],["2026-08-14",226.64,227.5,216.465,216.95,6741107.685719]]}