{"t":"DBX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-23",29.0,31.6,27.84,28.48,56108700.0],["2018-03-26",30.45,30.66,27.75,30.45,16985700.0],["2018-03-27",30.41,30.68,29.0,29.9,6911000.0],["2018-03-28",29.26,31.19,28.61,30.98,5113300.0],["2018-03-29",31.98,34.367,30.79,31.25,15800200.0],["2018-04-02",31.19,31.388,29.31,30.01,5907700.0],["2018-04-03",30.51,31.6,29.45,31.59,4305300.0],["2018-04-04",30.32,31.465,30.2,30.85,2951200.0],["2018-04-05",31.2,31.76,30.3,30.535,2734400.0],["2018-04-06",30.37,31.0,30.0,30.24,1626700.0],["2018-04-09",30.64,31.0,30.13,30.14,1128800.0],["2018-04-10",30.44,31.74,30.25,31.23,2470300.0],["2018-04-11",31.3,32.49,30.87,32.32,2391500.0],["2018-04-12",33.11,34.829,32.92,33.27,5592300.0],["2018-04-13",31.27,32.24,29.73,30.0,8525200.0],["2018-04-16",30.2,30.4,28.0,29.02,5727900.0],["2018-04-17",29.9,30.0,28.61,29.83,3438400.0],["2018-04-18",30.01,31.17,29.61,30.56,2968200.0],["2018-04-19",30.65,30.88,29.401,29.9,1575900.0],["2018-04-20",29.7,29.9,28.67,28.92,1742500.0],["2018-04-23",29.18,29.65,28.93,29.11,1468100.0],["2018-04-24",29.23,29.8,28.29,28.94,1495200.0],["2018-04-25",28.94,29.04,28.19,28.64,1258300.0],["2018-04-26",28.87,29.504,28.53,29.33,1935700.0],["2018-04-27",29.59,30.15,29.25,29.61,1263200.0],["2018-04-30",29.8,30.33,29.62,30.11,1242300.0],["2018-05-01",30.3,31.34,29.8,30.9,1735200.0],["2018-05-02",30.97,31.5,30.5,31.01,1576100.0],["2018-05-03",30.75,31.01,29.74,30.19,1127700.0],["2018-05-04",30.13,30.4,29.05,29.13,1793100.0],["2018-05-07",29.49,29.879,29.33,29.41,1807900.0],["2018-05-08",29.57,30.3,29.5,30.23,1518900.0],["2018-05-09",30.6,31.5,30.14,31.4,3258800.0],["2018-05-10",32.3,32.3,31.41,32.0,6650900.0],["2018-05-11",31.95,32.38,30.59,31.28,7338600.0],["2018-05-14",31.62,31.75,29.7,29.96,4929300.0],["2018-05-15",29.94,30.11,29.5,29.55,2766300.0],["2018-05-16",29.78,30.95,29.62,30.74,2859500.0],["2018-05-17",30.95,31.32,30.35,30.55,1817600.0],["2018-05-18",30.6,30.75,30.16,30.2,1232600.0],["2018-05-21",30.45,30.6,29.95,30.09,1444200.0],["2018-05-22",30.05,30.46,30.01,30.09,883300.0],["2018-05-23",30.0,30.13,29.55,29.74,1461700.0],["2018-05-24",29.8,30.5,29.57,30.2,1238200.0],["2018-05-25",30.1,30.383,29.8,29.97,958300.0],["2018-05-29",29.94,30.1,29.41,29.78,966500.0],["2018-05-30",29.9,30.57,29.78,30.47,1496600.0],["2018-05-31",30.27,30.6,29.81,29.99,1369200.0],["2018-06-01",30.0,30.23,29.42,29.65,2306100.0],["2018-06-04",29.99,30.3,29.51,29.98,1935100.0],["2018-06-05",29.81,30.97,29.81,30.89,2716100.0],["2018-06-06",31.1,31.89,30.37,31.23,3475300.0],["2018-06-07",31.29,31.3,29.81,30.27,2489700.0],["2018-06-08",30.11,30.55,29.88,29.96,1770800.0],["2018-06-11",30.12,30.405,29.9,30.1,1286400.0],["2018-06-12",30.22,31.0,29.92,30.83,2650500.0],["2018-06-13",30.81,31.9,30.46,31.67,3523000.0],["2018-06-14",32.48,38.09,32.205,36.12,23701100.0],["2018-06-15",36.12,40.085,35.35,39.6,19674900.0],["2018-06-18",39.0,43.5,38.12,42.0,16268900.0],["2018-06-19",41.35,42.89,38.5,39.7,12730700.0],["2018-06-20",40.7,40.74,36.53,37.3,9481900.0],["2018-06-21",36.91,38.49,35.36,35.69,7154000.0],["2018-06-22",36.37,37.0,33.6,33.72,9475500.0],["2018-06-25",33.23,34.59,32.153,32.52,8311900.0],["2018-06-26",33.3,34.09,32.56,32.77,7061800.0],["2018-06-27",33.04,33.59,31.19,31.22,5208600.0],["2018-06-28",31.1,33.43,30.65,33.4,5733300.0],["2018-06-29",33.56,34.0,31.74,32.42,6491000.0],["2018-07-02",32.25,33.73,31.8,32.8,4212000.0],["2018-07-03",33.02,33.23,31.89,32.0,1865000.0],["2018-07-05",32.1,32.25,31.1,31.46,3420900.0],["2018-07-06",31.54,32.08,31.27,31.36,3881000.0],["2018-07-09",31.55,32.08,30.75,31.78,4204300.0],["2018-07-10",31.98,32.9,31.05,31.28,4758400.0],["2018-07-11",31.07,31.65,30.45,30.94,3297100.0],["2018-07-12",31.34,32.69,30.95,32.42,3727900.0],["2018-07-13",32.5,32.83,31.41,32.17,2409100.0],["2018-07-16",32.16,32.43,31.51,32.27,1976400.0],["2018-07-17",31.88,32.73,30.5,31.65,6014400.0],["2018-07-18",31.35,31.986,31.12,31.24,1357300.0],["2018-07-19",31.25,31.72,30.9,31.3,1958300.0],["2018-07-20",31.34,31.58,30.87,31.0,1517100.0],["2018-07-23",31.02,32.02,30.78,31.8,2894000.0],["2018-07-24",32.32,32.699,30.15,30.75,4942500.0],["2018-07-25",30.59,31.7,30.57,31.31,2511600.0],["2018-07-26",31.0,31.36,30.6,30.71,1895200.0],["2018-07-27",30.96,31.56,29.23,30.03,3221200.0],["2018-07-30",30.1,30.4,27.4,27.77,6040400.0],["2018-07-31",28.0,28.3,26.61,26.77,3947100.0],["2018-08-01",27.55,28.65,27.22,27.81,4934400.0],["2018-08-02",28.09,29.95,27.84,29.81,5371600.0],["2018-08-03",30.03,30.032,28.81,29.97,3656000.0],["2018-08-06",30.25,30.41,29.43,30.28,4124000.0],["2018-08-07",30.51,31.79,30.4,31.52,4437600.0],["2018-08-08",31.75,31.79,30.61,31.55,2925500.0],["2018-08-09",31.65,34.95,31.601,34.43,18209900.0],["2018-08-10",31.76,32.25,30.81,31.05,22123400.0],["2018-08-13",31.48,31.95,29.1,29.16,11274500.0],["2018-08-14",29.45,29.45,27.73,28.97,10805300.0],["2018-08-15",28.57,29.2,28.2,28.97,3791900.0],["2018-08-16",29.233,29.25,28.01,28.23,5359200.0],["2018-08-17",28.06,28.23,27.0,27.51,6564600.0],["2018-08-20",27.42,27.82,26.66,27.62,5149700.0],["2018-08-21",27.7,28.34,27.18,28.27,4623500.0],["2018-08-22",28.2,28.75,28.0,28.08,3458100.0],["2018-08-23",28.0,28.8,27.75,28.34,3613900.0],["2018-08-24",27.57,27.96,26.5,27.03,23986900.0],["2018-08-27",27.0,27.7,26.95,27.38,7189600.0],["2018-08-28",27.36,27.4,26.52,27.16,8478400.0],["2018-08-29",27.02,27.39,26.75,27.01,6147600.0],["2018-08-30",26.97,27.01,26.25,26.7,4212700.0],["2018-08-31",26.61,27.0,26.502,26.85,3005000.0],["2018-09-04",26.64,26.98,26.41,26.96,5090900.0],["2018-09-05",26.71,26.9,25.65,26.6,6721300.0],["2018-09-06",26.46,26.51,25.19,25.74,6803400.0],["2018-09-07",25.1,26.87,24.78,26.76,6305700.0],["2018-09-10",26.75,27.12,26.33,26.88,3629500.0],["2018-09-11",26.55,27.29,26.511,26.97,2786900.0],["2018-09-12",26.76,26.897,25.78,26.14,4784700.0],["2018-09-13",26.4,26.525,25.46,25.73,4083800.0],["2018-09-14",25.73,26.22,25.7,26.08,2909500.0],["2018-09-17",25.8,26.75,25.8,26.2,3722100.0],["2018-09-18",26.39,26.77,26.34,26.36,2381500.0],["2018-09-19",26.53,26.75,25.03,25.66,6276500.0],["2018-09-20",25.67,27.0,25.63,26.5,6485300.0],["2018-09-21",26.74,27.02,26.18,26.36,6765500.0],["2018-09-24",25.99,26.4,25.555,26.33,3330100.0],["2018-09-25",26.31,27.2,26.3,27.14,3663500.0],["2018-09-26",27.25,27.35,26.55,27.11,3638300.0],["2018-09-27",27.21,27.29,26.951,27.05,1540100.0],["2018-09-28",26.9,27.04,26.31,26.83,3221200.0],["2018-10-01",26.82,26.93,25.7,26.22,4674300.0],["2018-10-02",26.38,26.53,26.03,26.32,2659700.0],["2018-10-03",26.37,26.52,26.06,26.25,1672000.0],["2018-10-04",26.07,26.21,24.17,24.54,6012900.0],["2018-10-05",24.69,24.86,22.92,24.07,8569500.0],["2018-10-08",23.5,23.82,22.15,22.85,5834500.0],["2018-10-09",22.38,23.39,22.18,22.75,4785100.0],["2018-10-10",23.42,23.56,22.19,22.78,7874700.0],["2018-10-11",22.59,23.57,22.07,22.87,5771000.0],["2018-10-12",23.37,24.0,23.27,23.92,4268800.0],["2018-10-15",23.76,24.19,23.25,23.97,1828800.0],["2018-10-16",24.25,25.01,24.2,24.9,2197800.0],["2018-10-17",24.89,24.96,24.38,24.86,1457900.0],["2018-10-18",24.6,24.76,23.75,24.19,1750700.0],["2018-10-19",24.19,24.66,23.26,23.38,1605800.0],["2018-10-22",23.41,23.68,22.95,23.42,2288800.0],["2018-10-23",22.61,23.595,22.511,23.36,2923300.0],["2018-10-24",23.3,23.3,21.97,21.99,2726300.0],["2018-10-25",22.23,22.47,21.36,22.35,2895800.0],["2018-10-26",21.65,22.59,21.51,21.71,2717300.0],["2018-10-29",22.09,22.83,21.63,22.01,2328300.0],["2018-10-30",21.99,22.81,21.775,22.8,2360400.0],["2018-10-31",23.11,23.8,23.0,23.47,2529300.0],["2018-11-01",23.5,24.0,23.12,23.72,1756800.0],["2018-11-02",23.98,24.12,23.39,24.03,2132700.0],["2018-11-05",23.9,24.09,23.65,24.06,1580400.0],["2018-11-06",23.91,24.45,23.78,24.05,1623500.0],["2018-11-07",24.51,25.36,24.43,25.01,3021400.0],["2018-11-08",24.94,25.535,24.25,24.74,7141700.0],["2018-11-09",27.02,27.15,24.75,25.55,14744600.0],["2018-11-12",24.68,25.01,23.57,24.34,5441700.0],["2018-11-13",24.09,24.61,23.36,23.67,3562100.0],["2018-11-14",23.81,24.24,23.37,23.56,3897000.0],["2018-11-15",23.26,24.69,23.02,24.6,3167400.0],["2018-11-16",23.9,24.28,23.2,23.27,4518100.0],["2018-11-19",23.06,23.145,21.32,21.55,5910400.0],["2018-11-20",20.0,21.78,19.54,21.45,4278000.0],["2018-11-21",21.68,22.09,21.24,21.75,2496800.0],["2018-11-23",21.54,22.44,21.5,22.35,1111800.0],["2018-11-26",22.51,23.69,22.51,23.66,4483900.0],["2018-11-27",23.09,23.4,22.57,23.04,3636200.0],["2018-11-28",23.43,24.24,23.0,24.19,5568500.0],["2018-11-29",23.88,24.64,23.53,24.46,3591200.0],["2018-11-30",24.27,24.27,22.71,23.39,9758400.0],["2018-12-03",23.9,24.0,23.43,23.77,3843300.0],["2018-12-04",23.36,23.7,22.35,22.42,2560500.0],["2018-12-06",21.86,22.61,21.47,22.42,3416200.0],["2018-12-07",22.18,22.6,21.16,21.51,3077400.0],["2018-12-10",21.39,22.33,21.35,22.01,2801000.0],["2018-12-11",22.52,23.276,22.25,22.57,2892600.0],["2018-12-12",22.92,23.37,22.77,22.81,1742400.0],["2018-12-13",22.91,23.39,22.74,23.19,2102100.0],["2018-12-14",22.66,23.45,22.5,22.6,1990800.0],["2018-12-17",22.34,22.375,21.39,21.76,3291200.0],["2018-12-18",21.93,22.225,21.19,21.46,3845100.0],["2018-12-19",21.46,22.0,21.23,21.56,3500000.0],["2018-12-20",21.41,21.581,19.698,20.37,5135400.0],["2018-12-21",20.64,20.79,18.77,19.38,7083400.0],["2018-12-24",18.55,20.03,18.5,19.75,2187800.0],["2018-12-26",19.99,20.77,19.66,20.76,3460500.0],["2018-12-27",20.44,20.91,20.07,20.87,1600900.0],["2018-12-28",20.94,21.15,20.28,20.79,2171300.0],["2018-12-31",20.97,21.18,20.1,20.43,3862600.0],["2019-01-02",19.96,20.9,19.76,20.67,2253600.0],["2019-01-03",20.41,20.85,20.06,20.09,1691000.0],["2019-01-04",20.55,21.46,20.5,21.28,1815600.0],["2019-01-07",21.38,22.15,21.11,21.76,2418800.0],["2019-01-08",22.04,22.22,21.62,22.07,1805000.0],["2019-01-09",22.01,22.61,21.76,22.3,2066100.0],["2019-01-10",22.13,22.8,22.01,22.49,1507800.0],["2019-01-11",22.29,22.53,22.11,22.39,1552100.0],["2019-01-14",22.22,22.23,21.911,22.01,1402100.0],["2019-01-15",21.99,22.79,21.98,22.58,1618500.0],["2019-01-16",22.57,22.7,22.16,22.48,1377500.0],["2019-01-17",22.5,22.813,22.27,22.6,1493700.0],["2019-01-18",22.86,23.8,22.72,23.59,2870300.0],["2019-01-22",23.4,23.5,22.65,22.9,1931200.0],["2019-01-23",23.36,23.55,23.04,23.31,1913100.0],["2019-01-24",23.19,23.47,23.01,23.39,1347200.0],["2019-01-25",23.68,24.1,23.49,23.9,2680600.0],["2019-01-28",23.63,24.18,23.24,24.14,2131600.0],["2019-01-29",24.07,24.1,23.08,23.24,1723100.0],["2019-01-30",23.5,24.045,23.33,23.93,1476800.0],["2019-01-31",24.04,24.99,24.0,24.71,3611300.0],["2019-02-01",24.55,24.65,23.27,24.24,4505100.0],["2019-02-04",24.39,24.85,24.0,24.57,1697800.0],["2019-02-05",24.64,25.295,24.49,25.2,3021300.0],["2019-02-06",25.25,25.44,24.75,25.24,1906500.0],["2019-02-07",25.1,25.21,24.41,24.79,1462100.0],["2019-02-08",24.61,25.47,24.51,25.42,1834700.0],["2019-02-11",25.47,25.65,25.08,25.15,1591300.0],["2019-02-12",25.44,25.6,25.25,25.43,1218900.0],["2019-02-13",25.56,25.64,25.22,25.45,1354400.0],["2019-02-14",25.53,25.945,25.32,25.78,1701600.0],["2019-02-15",26.0,26.0,25.48,25.54,1906200.0],["2019-02-19",25.38,26.21,25.33,25.99,2801400.0],["2019-02-20",26.3,26.49,25.47,25.49,3002300.0],["2019-02-21",25.71,25.74,24.93,25.59,7690400.0],["2019-02-22",23.8,24.2,23.03,23.45,13652100.0],["2019-02-25",23.53,23.98,23.43,23.59,4989800.0],["2019-02-26",23.28,24.39,23.25,24.34,4623200.0],["2019-02-27",23.85,24.35,23.5,24.24,3441800.0],["2019-02-28",24.0,24.1,23.32,23.86,3922900.0],["2019-03-01",23.92,24.0,23.6,23.89,3471600.0],["2019-03-04",24.0,24.0,23.377,23.86,4560900.0],["2019-03-05",23.76,23.79,23.515,23.54,2056100.0],["2019-03-06",23.45,23.45,22.255,22.63,5492000.0],["2019-03-07",22.6,22.75,22.19,22.51,2721800.0],["2019-03-08",22.03,22.49,21.84,22.23,2440600.0],["2019-03-11",22.27,23.0,22.23,22.64,2242000.0],["2019-03-12",22.84,23.245,22.7,23.11,2345500.0],["2019-03-13",23.01,23.28,22.59,22.59,3397000.0],["2019-03-14",22.48,22.87,22.08,22.13,3085700.0],["2019-03-15",22.3,22.55,22.15,22.31,2359100.0],["2019-03-18",22.3,22.46,21.98,22.16,3246600.0],["2019-03-19",22.21,22.49,22.02,22.32,2615400.0],["2019-03-20",22.34,22.45,22.05,22.1,1745300.0],["2019-03-21",22.03,22.74,22.01,22.66,2311600.0],["2019-03-22",22.5,22.7,21.67,21.72,3392300.0],["2019-03-25",21.5,21.88,21.335,21.83,1856600.0],["2019-03-26",22.02,22.12,21.78,21.96,1361900.0],["2019-03-27",21.93,21.95,21.08,21.42,2970900.0],["2019-03-28",21.46,21.57,21.14,21.5,2003900.0],["2019-03-29",21.67,21.95,21.58,21.8,2879400.0],["2019-04-01",22.0,22.16,21.46,21.57,2821600.0],["2019-04-02",21.51,22.14,21.35,22.13,3500600.0],["2019-04-03",22.16,22.55,22.09,22.28,1869400.0],["2019-04-04",22.23,22.42,21.71,21.9,2329900.0],["2019-04-05",22.02,22.1,21.82,21.95,1970300.0],["2019-04-08",21.79,22.38,21.59,22.14,1885500.0],["2019-04-09",21.98,22.16,21.78,21.94,2380000.0],["2019-04-10",21.96,22.33,21.94,22.28,1614900.0],["2019-04-11",22.28,22.44,22.03,22.08,1033000.0],["2019-04-12",22.2,22.405,21.96,22.34,1929700.0],["2019-04-15",22.29,22.53,22.11,22.15,1003900.0],["2019-04-16",22.25,22.346,21.68,21.8,1795000.0],["2019-04-17",21.91,21.979,21.04,21.15,4526800.0],["2019-04-18",21.15,21.34,20.6,21.25,2141200.0],["2019-04-22",21.06,23.345,21.06,23.16,7393600.0],["2019-04-23",22.79,23.45,21.97,23.33,5649000.0],["2019-04-24",23.31,23.761,23.25,23.4,3822700.0],["2019-04-25",23.43,24.05,23.32,23.65,4025600.0],["2019-04-26",23.56,24.39,23.56,24.35,18865700.0],["2019-04-29",24.4,24.65,24.25,24.41,4458500.0],["2019-04-30",24.42,24.63,24.1,24.38,3224300.0],["2019-05-01",24.5,24.5,23.88,23.9,2059100.0],["2019-05-02",23.95,24.12,23.51,23.97,3039900.0],["2019-05-03",24.0,24.5,23.88,24.42,2733700.0],["2019-05-06",23.8,24.3,23.57,24.16,3665100.0],["2019-05-07",23.98,24.14,23.33,23.59,2747100.0],["2019-05-08",23.64,24.15,23.51,23.67,2157600.0],["2019-05-09",23.33,23.46,22.84,23.23,6706400.0],["2019-05-10",24.79,24.79,22.6,23.5,9323300.0],["2019-05-13",22.4,22.71,21.57,21.68,4746500.0],["2019-05-14",21.86,22.35,21.86,22.19,4144600.0],["2019-05-15",21.89,23.18,21.854,22.81,4252200.0],["2019-05-16",22.82,23.75,22.79,23.52,4173000.0],["2019-05-17",23.07,23.45,22.85,23.0,2931200.0],["2019-05-20",22.46,23.485,22.45,23.14,2485900.0],["2019-05-21",23.45,23.68,23.14,23.2,2507500.0],["2019-05-22",23.28,23.63,23.13,23.21,2229200.0],["2019-05-23",22.75,23.04,22.36,22.56,2583200.0],["2019-05-24",22.69,22.88,22.4,22.6,2136300.0],["2019-05-28",22.78,23.35,22.45,22.65,10821500.0],["2019-05-29",22.45,22.74,22.25,22.62,2399400.0],["2019-05-30",22.6,22.95,22.25,22.38,1975600.0],["2019-05-31",22.035,22.82,21.954,22.56,3562600.0],["2019-06-03",22.7,23.0,22.265,22.33,4396300.0],["2019-06-04",22.34,22.35,21.0,21.87,6103600.0],["2019-06-05",22.13,22.96,21.9,22.88,6698600.0],["2019-06-06",22.53,22.92,22.12,22.84,4258600.0],["2019-06-07",22.89,23.39,22.83,23.03,4412200.0],["2019-06-10",22.9,23.01,22.21,22.74,4863200.0],["2019-06-11",22.98,23.06,22.4,22.68,3300300.0],["2019-06-12",22.79,23.18,22.65,23.03,4022400.0],["2019-06-13",23.13,24.165,23.05,24.05,7969500.0],["2019-06-14",23.69,24.0,23.22,23.46,4540100.0],["2019-06-17",23.55,24.06,23.44,23.54,4466200.0],["2019-06-18",23.89,24.05,23.63,23.84,3643500.0],["2019-06-19",24.0,24.21,23.89,24.2,3929200.0],["2019-06-20",24.2,24.52,23.9,24.52,5767200.0],["2019-06-21",24.27,25.18,24.215,25.01,13559800.0],["2019-06-24",25.1,25.42,24.715,24.8,5463500.0],["2019-06-25",25.0,25.0,23.925,23.97,5583200.0],["2019-06-26",24.2,24.76,24.16,24.62,6385400.0],["2019-06-27",24.71,25.24,24.68,24.95,5424500.0],["2019-06-28",24.89,25.065,24.24,25.05,17831900.0],["2019-07-01",25.31,25.415,24.935,25.01,4195100.0],["2019-07-02",25.0,25.09,24.64,25.0,3702200.0],["2019-07-03",24.75,25.11,24.33,25.08,3734400.0],["2019-07-05",24.93,25.25,24.91,25.16,2224100.0],["2019-07-08",25.08,25.31,24.72,24.95,3594800.0],["2019-07-09",24.84,25.23,24.84,25.21,3058400.0],["2019-07-10",25.17,25.68,25.066,25.51,5798300.0],["2019-07-11",25.53,26.05,25.425,25.96,4417700.0],["2019-07-12",26.04,26.15,25.83,25.87,2711400.0],["2019-07-15",25.96,26.2,25.773,26.13,5305200.0],["2019-07-16",26.09,26.14,25.15,25.45,3954200.0],["2019-07-17",25.44,25.72,25.02,25.05,2526500.0],["2019-07-18",25.02,25.22,24.71,24.98,3131400.0],["2019-07-19",25.09,25.17,24.39,24.43,2859300.0],["2019-07-22",24.51,24.72,24.17,24.4,2758900.0],["2019-07-23",24.7,24.7,24.17,24.23,2521100.0],["2019-07-24",24.31,24.75,24.14,24.68,1871900.0],["2019-07-25",24.72,24.78,24.46,24.55,1979200.0],["2019-07-26",24.69,24.97,24.52,24.63,2170200.0],["2019-07-29",24.64,24.8,23.46,23.94,3036800.0],["2019-07-30",23.8,23.923,23.615,23.8,1991400.0],["2019-07-31",23.84,24.04,23.33,23.56,2775000.0],["2019-08-01",23.56,24.23,23.39,23.5,2947800.0],["2019-08-02",23.32,23.43,22.79,23.02,2728400.0],["2019-08-05",22.33,22.33,21.51,21.81,5726900.0],["2019-08-06",22.24,22.59,21.47,21.7,3814900.0],["2019-08-07",21.09,21.2,20.47,20.76,6883000.0],["2019-08-08",21.12,21.58,20.96,21.46,9409600.0],["2019-08-09",20.54,20.566,18.4,18.71,19604500.0],["2019-08-12",18.7,18.99,18.2,18.22,6569700.0],["2019-08-13",18.13,18.43,17.95,18.37,7308200.0],["2019-08-14",17.78,17.99,17.375,17.57,6310900.0],["2019-08-15",17.45,17.64,17.2,17.26,5200100.0],["2019-08-16",17.32,17.6,17.23,17.48,2572900.0],["2019-08-19",17.66,17.92,17.62,17.79,5017500.0],["2019-08-20",17.68,18.0,17.6,17.8,3304900.0],["2019-08-21",18.0,18.31,17.87,17.92,3149000.0],["2019-08-22",17.95,18.06,17.64,18.0,2210200.0],["2019-08-23",17.89,18.21,17.712,17.76,3876400.0],["2019-08-26",17.92,17.96,17.475,17.7,2493600.0],["2019-08-27",17.85,18.0,17.455,17.53,2024800.0],["2019-08-28",17.59,17.7,17.29,17.65,1932000.0],["2019-08-29",17.82,18.15,17.71,17.9,2310900.0],["2019-08-30",18.07,18.07,17.64,17.9,1543700.0],["2019-09-03",17.69,17.995,17.682,17.95,2787400.0],["2019-09-04",18.11,18.49,18.04,18.38,3168800.0],["2019-09-05",18.55,18.95,18.51,18.86,3402400.0],["2019-09-06",18.96,19.15,18.77,18.97,2468500.0],["2019-09-09",19.03,19.48,18.885,19.48,3878800.0],["2019-09-10",19.24,20.11,19.07,20.07,4615000.0],["2019-09-11",20.19,20.57,19.9,20.32,4552300.0],["2019-09-12",20.41,20.44,19.895,20.02,3160300.0],["2019-09-13",19.92,20.39,19.915,20.06,6588600.0],["2019-09-16",19.83,20.46,19.74,20.4,2806400.0],["2019-09-17",20.42,20.95,20.32,20.88,4334300.0],["2019-09-18",20.76,21.0,20.59,20.96,3691800.0],["2019-09-19",20.99,21.1,20.63,21.03,3203600.0],["2019-09-20",21.16,21.47,20.91,21.03,5691200.0],["2019-09-23",20.89,20.89,19.875,20.275,4685400.0],["2019-09-24",20.43,20.77,19.7,19.79,4664600.0],["2019-09-25",19.85,20.0,19.19,19.75,2789000.0],["2019-09-26",20.32,20.89,19.95,20.07,4352800.0],["2019-09-27",20.12,20.27,19.46,19.77,3667200.0],["2019-09-30",19.79,20.28,19.71,20.17,2142800.0],["2019-10-01",20.23,20.34,19.79,19.95,1876600.0],["2019-10-02",19.76,19.9,19.21,19.26,2572000.0],["2019-10-03",19.15,19.56,18.78,19.47,2541400.0],["2019-10-04",19.61,19.9,19.38,19.47,2447100.0],["2019-10-07",19.5,19.89,19.36,19.7,1907800.0],["2019-10-08",19.66,19.66,19.12,19.275,1785100.0],["2019-10-09",19.55,19.6,18.99,19.04,1684800.0],["2019-10-10",18.96,19.12,18.67,18.76,3079900.0],["2019-10-11",18.99,19.56,18.91,19.265,3689400.0],["2019-10-14",19.12,19.46,18.96,19.34,3890100.0],["2019-10-15",19.34,19.66,19.19,19.415,1911000.0],["2019-10-16",19.25,19.33,18.8,18.94,2723200.0],["2019-10-17",18.95,19.17,18.84,18.94,1743600.0],["2019-10-18",18.84,18.95,18.31,18.415,2533700.0],["2019-10-21",18.59,19.18,18.507,18.92,2989700.0],["2019-10-22",19.51,19.66,19.06,19.32,2162500.0],["2019-10-23",19.25,19.53,19.18,19.21,1485800.0],["2019-10-24",19.43,19.57,19.27,19.55,1329200.0],["2019-10-25",19.54,19.87,19.33,19.73,1569700.0],["2019-10-28",19.9,20.155,19.74,20.07,1368700.0],["2019-10-29",19.97,20.12,19.796,20.06,1438300.0],["2019-10-30",20.22,20.23,19.83,20.05,1287100.0],["2019-10-31",20.0,20.05,19.63,19.82,1862500.0],["2019-11-01",19.88,20.5,19.75,20.25,1876700.0],["2019-11-04",20.6,20.81,20.42,20.54,2139500.0],["2019-11-05",20.78,20.95,20.55,20.87,1762400.0],["2019-11-06",20.83,20.835,20.46,20.56,2515700.0],["2019-11-07",20.66,21.2,20.41,20.96,6738000.0],["2019-11-08",21.03,21.1,18.86,19.795,9567900.0],["2019-11-11",19.7,19.789,18.76,18.86,6272200.0],["2019-11-12",18.84,19.28,18.8,18.91,3367800.0],["2019-11-13",18.84,19.65,18.26,19.45,9185300.0],["2019-11-14",19.47,19.503,18.74,18.84,4549000.0],["2019-11-15",18.91,19.24,18.685,19.21,4428000.0],["2019-11-18",19.11,19.205,18.69,18.97,3210300.0],["2019-11-19",18.89,19.13,18.63,19.03,3661800.0],["2019-11-20",18.87,19.15,18.73,18.93,3757900.0],["2019-11-21",19.0,19.27,18.47,18.52,4144000.0],["2019-11-22",18.66,19.09,18.57,18.98,2860400.0],["2019-11-25",18.99,19.32,18.93,19.03,3231600.0],["2019-11-26",18.99,19.19,18.8,18.9,4500700.0],["2019-11-27",18.93,18.97,18.62,18.7,2726700.0],["2019-11-29",18.61,18.66,18.48,18.49,1351000.0],["2019-12-02",18.5,18.579,17.97,18.35,3957900.0],["2019-12-03",18.09,18.31,17.84,18.2,5945400.0],["2019-12-04",18.33,18.4,18.07,18.26,5077700.0],["2019-12-05",18.26,18.37,17.94,18.06,3828800.0],["2019-12-06",18.14,18.46,18.08,18.27,3316700.0],["2019-12-09",18.27,18.445,18.06,18.09,3073500.0],["2019-12-10",18.04,18.12,17.79,17.81,3518200.0],["2019-12-11",17.4,17.5,16.95,17.24,8195600.0],["2019-12-12",17.15,17.22,16.625,16.75,6194000.0],["2019-12-13",16.75,17.025,16.08,16.8,4183100.0],["2019-12-16",16.89,17.28,16.89,17.12,3125300.0],["2019-12-17",17.17,17.21,16.65,17.16,4920000.0],["2019-12-18",17.13,17.575,17.08,17.2,2787700.0],["2019-12-19",17.14,18.8,17.1,18.16,12817600.0],["2019-12-20",18.21,18.245,17.83,17.86,5345000.0],["2019-12-23",17.85,17.94,17.69,17.775,3472500.0],["2019-12-24",17.77,17.975,17.75,17.78,911300.0],["2019-12-26",17.8,18.045,17.7,17.78,2270700.0],["2019-12-27",17.91,18.0,17.435,17.72,2320900.0],["2019-12-30",17.65,17.837,17.375,17.6,2958500.0],["2019-12-31",17.51,18.03,17.51,17.91,2817400.0],["2020-01-02",18.06,18.46,17.975,18.09,4186500.0],["2020-01-03",17.98,18.2,17.82,18.0,2731500.0],["2020-01-06",18.07,18.61,17.98,18.53,4524300.0],["2020-01-07",18.62,18.77,18.19,18.53,2902200.0],["2020-01-08",18.43,18.63,18.22,18.46,2994300.0],["2020-01-09",18.43,18.635,18.22,18.37,3507000.0],["2020-01-10",18.01,18.06,17.555,17.82,5614800.0],["2020-01-13",17.97,18.04,17.81,17.86,2415300.0],["2020-01-14",17.86,18.06,17.77,18.005,2262700.0],["2020-01-15",18.03,18.86,17.95,18.31,5214700.0],["2020-01-16",18.49,18.57,17.925,18.0,3353200.0],["2020-01-17",18.07,18.195,17.85,18.02,2774200.0],["2020-01-21",17.97,17.99,17.52,17.64,3743000.0],["2020-01-22",17.69,17.94,17.5,17.53,2477100.0],["2020-01-23",17.54,17.74,17.185,17.71,3266900.0],["2020-01-24",17.6,17.985,17.19,17.34,3441300.0],["2020-01-27",17.06,17.13,16.82,16.95,4195700.0],["2020-01-28",17.07,17.22,16.86,17.14,2615200.0],["2020-01-29",17.18,17.37,16.93,16.95,2654700.0],["2020-01-30",16.84,17.04,16.77,17.01,2631700.0],["2020-01-31",17.14,17.23,16.63,17.02,5366500.0],["2020-02-03",17.01,17.09,16.73,16.91,3338800.0],["2020-02-04",17.14,17.33,17.02,17.1,6108400.0],["2020-02-05",17.2,17.85,17.2,17.61,8241300.0],["2020-02-06",17.67,18.68,17.2,18.26,11325500.0],["2020-02-07",18.1,18.23,17.97,18.1,4624800.0],["2020-02-10",17.92,18.59,17.86,18.53,5747000.0],["2020-02-11",18.53,18.685,18.39,18.6,4168300.0],["2020-02-12",18.73,18.736,18.3,18.57,3910700.0],["2020-02-13",18.5,18.76,18.45,18.61,3757000.0],["2020-02-14",18.6,18.65,18.41,18.53,4036000.0],["2020-02-18",18.58,18.65,18.24,18.39,5152000.0],["2020-02-19",18.37,18.55,18.19,18.32,4445500.0],["2020-02-20",18.28,18.8,18.09,18.715,13450400.0],["2020-02-21",21.99,23.73,21.88,22.45,48249100.0],["2020-02-24",20.61,22.085,20.34,21.76,14663700.0],["2020-02-25",21.82,21.9,20.43,20.64,8500400.0],["2020-02-26",20.52,20.97,19.725,19.88,5432900.0],["2020-02-27",19.15,20.02,19.115,19.33,6090600.0],["2020-02-28",18.77,19.62,18.69,19.56,8068800.0],["2020-03-02",19.85,19.874,18.79,19.29,6871100.0],["2020-03-03",19.29,20.04,19.1,19.315,4300300.0],["2020-03-04",19.52,19.82,19.18,19.8,3495000.0],["2020-03-05",19.27,19.62,19.195,19.34,3494000.0],["2020-03-06",18.86,19.85,18.8,19.41,5586300.0],["2020-03-09",18.46,18.46,17.63,17.67,5677500.0],["2020-03-10",18.2,18.35,16.75,17.39,5138300.0],["2020-03-11",16.91,17.038,15.85,16.16,7459100.0],["2020-03-12",14.66,16.83,14.55,15.69,12611500.0],["2020-03-13",16.65,18.36,15.76,18.35,10874000.0],["2020-03-16",16.11,17.128,15.81,16.08,7316500.0],["2020-03-17",16.26,16.89,14.8,16.81,5713400.0],["2020-03-18",15.83,17.165,14.96,16.52,4886500.0],["2020-03-19",16.3,18.45,16.2,17.82,4158000.0],["2020-03-20",18.0,18.82,17.22,17.59,6393500.0],["2020-03-23",17.75,17.8,16.121,17.11,6406800.0],["2020-03-24",17.82,18.92,17.585,18.8,5616500.0],["2020-03-25",18.65,19.06,18.16,18.41,4506700.0],["2020-03-26",17.82,19.31,17.71,18.92,7321900.0],["2020-03-27",18.11,18.41,17.48,17.75,4748500.0],["2020-03-30",18.1,18.505,17.86,18.15,4559700.0],["2020-03-31",18.21,18.87,17.89,18.1,4376500.0],["2020-04-01",17.51,18.23,17.35,17.88,4085500.0],["2020-04-02",17.7,18.55,17.68,18.23,3893200.0],["2020-04-03",18.13,18.64,17.82,17.96,4820900.0],["2020-04-06",18.44,18.78,17.9,18.06,6676500.0],["2020-04-07",18.28,18.33,17.32,17.7,6596400.0],["2020-04-08",18.0,18.544,17.85,18.29,4430100.0],["2020-04-09",18.5,18.95,17.87,18.06,4776800.0],["2020-04-13",18.2,18.6,17.91,18.53,2964900.0],["2020-04-14",18.63,19.085,18.63,19.0,3225000.0],["2020-04-15",18.59,19.24,18.503,18.95,2815000.0],["2020-04-16",19.08,19.23,18.42,18.735,3315100.0],["2020-04-17",19.0,19.29,18.77,19.18,4692800.0],["2020-04-20",19.18,20.39,19.15,20.34,8733900.0],["2020-04-21",20.33,20.69,19.38,19.66,5548300.0],["2020-04-22",19.97,20.17,19.67,19.97,2852200.0],["2020-04-23",20.01,20.15,19.74,19.835,3055500.0],["2020-04-24",20.0,20.24,19.88,20.205,2975600.0],["2020-04-27",20.5,20.995,20.22,20.8,3878400.0],["2020-04-28",21.0,21.16,20.465,20.55,4118600.0],["2020-04-29",20.63,21.24,20.55,20.98,3675700.0],["2020-04-30",20.92,21.13,20.61,21.02,3693200.0],["2020-05-01",20.51,20.73,19.5,19.6,3962000.0],["2020-05-04",19.55,19.94,19.31,19.88,3052300.0],["2020-05-05",20.34,20.438,19.975,20.035,2515100.0],["2020-05-06",20.21,20.389,19.89,20.345,3546400.0],["2020-05-07",21.01,21.94,20.74,21.89,15490200.0],["2020-05-08",22.45,23.02,21.26,21.88,14584200.0],["2020-05-11",21.53,23.03,21.51,22.94,12135200.0],["2020-05-12",22.87,23.0,22.09,22.13,8023400.0],["2020-05-13",22.08,22.26,21.17,21.52,5318400.0],["2020-05-14",21.15,21.5,20.81,21.5,4943100.0],["2020-05-15",21.63,22.4,21.47,22.37,10768700.0],["2020-05-18",22.44,22.45,21.55,21.59,7246700.0],["2020-05-19",21.64,22.08,21.43,21.75,3652800.0],["2020-05-20",21.87,22.351,21.85,22.225,7977300.0],["2020-05-21",22.25,22.41,21.88,22.13,6140500.0],["2020-05-22",22.35,22.35,21.605,21.665,11759300.0],["2020-05-26",22.5,22.95,22.25,22.9,10814800.0],["2020-05-27",22.9,22.91,21.71,22.81,7770800.0],["2020-05-28",22.75,23.22,22.5,22.59,9170200.0],["2020-05-29",22.61,22.75,21.95,22.57,8380500.0],["2020-06-01",22.69,23.62,22.32,23.54,8170400.0],["2020-06-02",23.55,23.64,22.61,23.27,6439000.0],["2020-06-03",23.27,23.6,22.8,23.55,7266400.0],["2020-06-04",23.54,23.82,22.865,23.28,6102200.0],["2020-06-05",23.1,23.44,21.68,21.98,9469600.0],["2020-06-08",22.0,22.685,21.91,22.54,5779300.0],["2020-06-09",22.16,22.3,21.77,21.93,5545700.0],["2020-06-10",22.04,22.41,21.88,21.98,6162300.0],["2020-06-11",21.37,21.585,20.35,20.42,6861000.0],["2020-06-12",21.04,21.28,20.55,21.03,5346300.0],["2020-06-15",20.84,21.59,20.71,21.52,4149800.0],["2020-06-16",22.0,22.67,21.72,22.55,8442300.0],["2020-06-17",22.7,22.79,22.27,22.71,5640000.0],["2020-06-18",22.31,23.15,22.31,23.0,5721500.0],["2020-06-19",23.15,23.4,22.94,23.3,9171200.0],["2020-06-22",23.46,23.645,23.31,23.51,8027600.0],["2020-06-23",23.75,24.14,23.46,23.65,12342700.0],["2020-06-24",23.61,23.82,22.36,22.64,8910300.0],["2020-06-25",22.65,22.7,21.87,22.16,9031800.0],["2020-06-26",22.2,22.21,21.345,21.47,8855500.0],["2020-06-29",21.46,21.483,20.58,21.29,6968900.0],["2020-06-30",21.39,21.815,21.27,21.77,5695600.0],["2020-07-01",21.76,21.855,21.405,21.78,9791000.0],["2020-07-02",22.12,22.19,21.55,21.65,7624400.0],["2020-07-06",22.0,22.47,21.76,22.42,7832900.0],["2020-07-07",22.35,22.84,22.15,22.44,6590400.0],["2020-07-08",22.74,22.745,22.31,22.74,4568700.0],["2020-07-09",22.84,22.9,22.235,22.4,4193600.0],["2020-07-10",22.42,22.44,22.09,22.11,4059000.0],["2020-07-13",22.14,22.17,20.22,20.26,10286700.0],["2020-07-14",20.04,20.34,19.62,20.29,7595300.0],["2020-07-15",20.484,20.88,20.13,20.85,6447300.0],["2020-07-16",20.63,20.67,20.21,20.66,3901000.0],["2020-07-17",20.9,20.92,20.345,20.83,2941000.0],["2020-07-20",21.7,22.94,21.61,22.89,10954900.0],["2020-07-21",23.08,23.15,22.325,22.42,5529000.0],["2020-07-22",22.41,22.635,21.91,22.15,5989800.0],["2020-07-23",22.14,22.45,21.75,21.84,3179300.0],["2020-07-24",21.65,21.72,21.165,21.35,3985600.0],["2020-07-27",21.33,21.65,21.055,21.55,3792200.0],["2020-07-28",21.67,22.775,21.63,22.27,5870000.0],["2020-07-29",22.46,22.69,22.21,22.56,2697300.0],["2020-07-30",22.28,22.49,21.82,22.39,2210000.0],["2020-07-31",22.08,22.78,21.81,22.75,5524000.0],["2020-08-03",22.95,23.31,22.76,23.16,4402900.0],["2020-08-04",23.28,23.35,22.74,23.23,7193700.0],["2020-08-05",23.41,23.64,22.83,23.22,6591000.0],["2020-08-06",23.4,23.5,22.8,23.27,12912000.0],["2020-08-07",22.01,22.2,20.52,20.69,22826300.0],["2020-08-10",20.97,20.99,19.431,19.92,11801500.0],["2020-08-11",19.85,20.25,19.6,19.66,11497100.0],["2020-08-12",19.94,20.19,19.56,19.64,7896200.0],["2020-08-13",19.75,19.88,19.56,19.63,4166300.0],["2020-08-14",19.63,19.8,19.315,19.5,5130400.0],["2020-08-17",19.7,20.19,19.62,19.92,6837700.0],["2020-08-18",21.04,21.1,20.12,20.48,9694800.0],["2020-08-19",20.42,20.54,20.06,20.14,6040100.0],["2020-08-20",20.0,20.219,19.82,20.16,4332000.0],["2020-08-21",20.1,20.2,19.78,20.12,4560100.0],["2020-08-24",20.2,20.365,19.85,20.21,4533900.0],["2020-08-25",20.044,20.3,19.95,20.14,3941800.0],["2020-08-26",20.2,20.75,20.2,20.57,4516400.0],["2020-08-27",20.63,20.663,20.13,20.31,4047100.0],["2020-08-28",20.5,21.06,20.5,20.72,4379400.0],["2020-08-31",20.9,21.36,20.76,21.17,6463200.0],["2020-09-01",21.367,21.41,21.035,21.32,4772200.0],["2020-09-02",21.38,21.78,21.07,21.75,6919600.0],["2020-09-03",21.34,21.575,20.28,20.57,8290000.0],["2020-09-04",20.24,20.52,19.11,19.75,6896400.0],["2020-09-08",19.2,20.2,19.15,19.88,5726200.0],["2020-09-09",20.31,20.54,20.05,20.355,4321200.0],["2020-09-10",20.4,20.72,19.755,19.765,4156000.0],["2020-09-11",19.89,20.21,19.45,19.85,4039800.0],["2020-09-14",20.0,20.31,19.92,20.18,3672600.0],["2020-09-15",20.28,20.54,20.185,20.35,4178600.0],["2020-09-16",20.43,20.86,20.15,20.22,4678500.0],["2020-09-17",19.68,19.96,19.425,19.5,6783600.0],["2020-09-18",19.58,19.64,18.845,19.28,10695000.0],["2020-09-21",19.0,19.24,18.73,19.23,4574900.0],["2020-09-22",19.38,19.57,18.985,19.53,4409900.0],["2020-09-23",19.59,19.697,19.145,19.18,3983600.0],["2020-09-24",19.05,19.13,18.605,18.78,4607000.0],["2020-09-25",19.11,19.3,18.87,19.15,4098200.0],["2020-09-28",19.46,19.49,19.095,19.28,3520100.0],["2020-09-29",19.32,19.42,19.08,19.13,3881500.0],["2020-09-30",19.06,19.53,19.01,19.26,3731100.0],["2020-10-01",19.39,19.765,19.39,19.475,3310100.0],["2020-10-02",19.17,19.48,18.975,19.18,3323500.0],["2020-10-05",19.35,19.6,19.23,19.51,3936700.0],["2020-10-06",19.5,19.9,19.17,19.28,6545500.0],["2020-10-07",19.49,19.775,19.11,19.66,4734500.0],["2020-10-08",19.79,19.84,19.35,19.67,6575700.0],["2020-10-09",19.93,20.48,19.85,20.39,5279200.0],["2020-10-12",20.72,20.72,20.01,20.03,4332100.0],["2020-10-13",20.1,20.45,20.1,20.34,2887000.0],["2020-10-14",20.38,20.4,19.702,19.84,3608800.0],["2020-10-15",19.68,20.18,19.55,20.14,4278900.0],["2020-10-16",20.18,20.586,20.06,20.32,3823200.0],["2020-10-19",20.55,20.7,19.852,19.89,3649600.0],["2020-10-20",20.0,20.13,19.65,19.78,3035600.0],["2020-10-21",19.97,20.165,19.78,19.98,3303900.0],["2020-10-22",19.94,20.23,19.755,20.2,3587000.0],["2020-10-23",20.19,20.19,19.55,19.72,3109200.0],["2020-10-26",19.6,19.85,19.0,19.125,3486500.0],["2020-10-27",19.28,19.42,19.01,19.03,3289600.0],["2020-10-28",18.86,18.86,18.36,18.61,3637000.0],["2020-10-29",18.73,18.976,18.58,18.75,3124200.0],["2020-10-30",18.5,18.552,17.712,18.26,7509400.0],["2020-11-02",18.33,18.332,17.655,17.97,7164600.0],["2020-11-03",18.08,18.38,18.03,18.2,5379600.0],["2020-11-04",18.6,18.99,18.45,18.55,8441700.0],["2020-11-05",19.0,20.18,18.94,20.12,12253800.0],["2020-11-06",19.44,19.8,18.97,19.145,8683400.0],["2020-11-09",19.49,20.08,18.75,18.75,9305300.0],["2020-11-10",18.67,18.67,18.01,18.47,8121300.0],["2020-11-11",18.67,18.94,18.63,18.82,5119900.0],["2020-11-12",18.63,18.98,18.62,18.77,6102400.0],["2020-11-13",18.87,19.2,18.75,19.06,5595600.0],["2020-11-16",19.1,19.16,18.58,18.69,7813700.0],["2020-11-17",18.6,18.7,18.34,18.55,8302100.0],["2020-11-18",18.63,18.76,18.425,18.43,4715000.0],["2020-11-19",18.407,18.963,18.34,18.92,7755300.0],["2020-11-20",18.84,19.225,18.75,19.03,5297600.0],["2020-11-23",19.1,19.21,18.745,19.12,4784400.0],["2020-11-24",19.086,19.15,18.41,18.45,8064700.0],["2020-11-25",18.61,19.15,18.375,19.11,6544800.0],["2020-11-27",19.63,19.937,19.19,19.54,5179500.0],["2020-11-30",19.94,19.99,19.61,19.97,10419700.0],["2020-12-01",20.185,20.22,19.843,20.17,6786000.0],["2020-12-02",20.0,20.215,19.79,20.11,6000100.0],["2020-12-03",20.27,20.575,20.165,20.23,9269700.0],["2020-12-04",20.45,20.46,20.18,20.35,7450200.0],["2020-12-07",20.483,20.74,20.405,20.5,6187500.0],["2020-12-08",20.42,21.6,20.42,21.59,10420400.0],["2020-12-09",21.51,21.53,20.82,21.26,8471200.0],["2020-12-10",20.81,21.325,20.79,21.24,8195700.0],["2020-12-11",21.16,22.5,21.06,22.49,15773400.0],["2020-12-14",24.03,24.135,23.18,23.32,18955400.0],["2020-12-15",23.46,23.94,22.61,23.12,11132200.0],["2020-12-16",23.16,24.06,23.15,23.52,8083000.0],["2020-12-17",23.76,24.17,23.71,23.89,6007400.0],["2020-12-18",23.95,24.08,23.535,23.68,7270200.0],["2020-12-21",23.16,23.67,23.06,23.55,5526000.0],["2020-12-22",23.8,25.07,23.78,24.87,13858900.0],["2020-12-23",24.88,25.16,24.425,24.61,5998500.0],["2020-12-24",24.89,24.89,24.4,24.65,2652900.0],["2020-12-28",24.943,25.05,23.53,23.6,6228700.0],["2020-12-29",23.5,23.71,22.83,22.93,5619200.0],["2020-12-30",23.1,23.13,22.53,22.6,5004000.0],["2020-12-31",22.78,22.8,22.035,22.19,5112800.0],["2021-01-04",22.38,22.45,21.75,22.05,4860000.0],["2021-01-05",22.05,22.5,22.05,22.23,4117800.0],["2021-01-06",22.0,22.1,21.66,21.85,6263200.0],["2021-01-07",21.78,22.7,21.76,22.56,5625700.0],["2021-01-08",22.616,22.73,22.23,22.5,5240100.0],["2021-01-11",22.28,23.81,22.11,23.35,8838700.0],["2021-01-12",23.41,23.7,23.135,23.61,5722900.0],["2021-01-13",22.11,23.0,22.05,22.12,14511800.0],["2021-01-14",22.47,23.155,22.467,22.69,6976100.0],["2021-01-15",22.72,22.931,22.03,22.08,5880700.0],["2021-01-19",22.25,22.34,21.68,21.77,6999000.0],["2021-01-20",22.36,22.505,22.05,22.17,5854400.0],["2021-01-21",22.18,22.28,21.77,21.94,4800000.0],["2021-01-22",21.79,22.37,21.78,22.16,4212700.0],["2021-01-25",22.3,22.47,21.57,22.02,6583600.0],["2021-01-26",22.04,22.41,21.81,22.2,5444200.0],["2021-01-27",22.08,24.53,21.86,24.26,16081600.0],["2021-01-28",23.815,23.87,22.58,23.085,8307600.0],["2021-01-29",23.19,23.44,22.34,22.63,5710900.0],["2021-02-01",22.64,23.04,22.31,22.89,3476200.0],["2021-02-02",22.97,23.173,22.53,23.11,4214200.0],["2021-02-03",23.278,23.98,23.13,23.92,5211300.0],["2021-02-04",23.97,24.23,23.55,23.69,3474400.0],["2021-02-05",23.75,25.01,23.6,24.84,11863800.0],["2021-02-08",25.09,25.7,24.67,24.82,8008900.0],["2021-02-09",24.936,25.19,24.125,24.15,6253700.0],["2021-02-10",24.78,24.78,23.73,23.91,4521800.0],["2021-02-11",23.98,24.368,23.67,23.7,5023900.0],["2021-02-12",23.72,24.54,23.5,24.51,4121500.0],["2021-02-16",24.8,24.84,23.962,24.49,4439600.0],["2021-02-17",24.26,24.34,23.59,24.1,5393900.0],["2021-02-18",23.91,24.6,23.72,24.37,9484900.0],["2021-02-19",23.554,24.15,22.89,23.455,17762800.0],["2021-02-22",23.2,23.32,22.35,22.5,14696500.0],["2021-02-23",21.95,23.235,21.63,23.18,12177200.0],["2021-02-24",22.62,23.04,22.525,22.92,25893500.0],["2021-02-25",22.71,23.11,22.345,22.64,9234200.0],["2021-02-26",22.55,23.07,22.35,22.545,9350400.0],["2021-03-01",22.85,23.53,22.85,23.15,7610300.0],["2021-03-02",23.38,23.39,22.92,22.95,5367300.0],["2021-03-03",22.94,23.305,22.37,22.42,13949300.0],["2021-03-04",22.55,23.31,22.24,23.05,14896200.0],["2021-03-05",22.96,23.53,22.49,23.48,9121200.0],["2021-03-08",23.44,23.99,23.336,23.76,7630800.0],["2021-03-09",24.1,24.84,23.96,24.74,11328100.0],["2021-03-10",24.75,25.3,24.36,24.48,11160500.0],["2021-03-11",24.654,25.78,24.6,25.45,8861700.0],["2021-03-12",25.2,27.38,24.87,27.06,20091800.0],["2021-03-15",27.35,28.25,27.22,27.96,12673300.0],["2021-03-16",27.91,28.33,27.04,27.75,8322300.0],["2021-03-17",27.15,28.215,26.9,28.06,9970800.0],["2021-03-18",27.95,27.952,26.18,26.34,8006400.0],["2021-03-19",26.38,27.06,26.29,26.86,6948500.0],["2021-03-22",27.0,27.505,26.97,27.32,6494700.0],["2021-03-23",27.48,27.895,27.3,27.35,5010900.0],["2021-03-24",27.405,27.405,26.52,26.54,7023200.0],["2021-03-25",25.642,26.71,25.3,26.35,8834500.0],["2021-03-26",26.36,26.87,25.835,26.59,13572000.0],["2021-03-29",26.53,26.99,25.86,26.16,5043600.0],["2021-03-30",26.03,26.495,25.53,26.25,6001800.0],["2021-03-31",26.572,26.945,26.36,26.66,4904700.0],["2021-04-01",26.92,27.44,26.92,27.39,5366600.0],["2021-04-05",27.65,27.89,27.11,27.87,3378400.0],["2021-04-06",28.0,28.01,27.49,27.81,5126500.0],["2021-04-07",27.61,28.135,27.552,27.62,4853000.0],["2021-04-08",27.95,28.13,27.57,27.69,5307400.0],["2021-04-09",27.46,27.76,26.81,26.99,4102300.0],["2021-04-12",26.99,27.13,26.02,26.05,5265600.0],["2021-04-13",26.01,26.4,25.84,26.17,4148500.0],["2021-04-14",26.051,26.867,26.051,26.32,4542900.0],["2021-04-15",26.43,26.59,26.12,26.37,3802500.0],["2021-04-16",26.54,26.59,26.045,26.38,3951400.0],["2021-04-19",26.34,26.53,25.88,26.12,4329200.0],["2021-04-20",26.13,26.44,25.58,25.72,3944800.0],["2021-04-21",25.85,25.945,25.43,25.85,3715200.0],["2021-04-22",25.91,26.33,25.74,25.99,6580300.0],["2021-04-23",26.16,26.35,26.02,26.255,4357600.0],["2021-04-26",26.41,26.6,26.145,26.56,4695100.0],["2021-04-27",26.63,26.8,26.16,26.37,5211300.0],["2021-04-28",26.58,26.805,26.3,26.54,4425700.0],["2021-04-29",26.6,26.64,25.815,26.24,3485400.0],["2021-04-30",25.9,26.33,25.55,25.7,2920600.0],["2021-05-03",25.83,25.83,25.27,25.32,5117600.0],["2021-05-04",25.11,25.14,24.445,25.02,5309700.0],["2021-05-05",25.08,25.445,24.81,24.86,7583200.0],["2021-05-06",24.97,25.0,24.22,24.53,7457200.0],["2021-05-07",25.09,25.57,24.565,24.7,9506700.0],["2021-05-10",24.39,25.885,24.38,25.43,8942800.0],["2021-05-11",24.436,25.65,24.436,25.55,6442900.0],["2021-05-12",24.98,26.29,24.57,24.81,6791700.0],["2021-05-13",24.88,25.23,24.075,24.44,5136300.0],["2021-05-14",24.28,25.395,24.28,25.38,5724700.0],["2021-05-17",25.21,26.125,25.11,26.1,7002600.0],["2021-05-18",25.96,26.31,25.725,26.25,6341800.0],["2021-05-19",25.89,26.61,25.7,26.38,8178100.0],["2021-05-20",26.44,26.895,26.38,26.78,7976500.0],["2021-05-21",26.79,27.0,26.65,26.72,5675300.0],["2021-05-24",26.88,27.285,26.75,27.15,4386400.0],["2021-05-25",27.09,27.307,26.6,26.73,4553400.0],["2021-05-26",26.79,27.72,26.79,27.41,5262800.0],["2021-05-27",27.33,28.095,27.03,27.77,7098600.0],["2021-05-28",27.82,28.035,27.32,27.35,4550200.0],["2021-06-01",27.46,27.62,26.78,26.81,3889000.0],["2021-06-02",26.99,29.005,26.83,27.86,17390600.0],["2021-06-03",27.595,28.355,27.595,28.2,8681000.0],["2021-06-04",28.548,28.72,28.18,28.5,9414300.0],["2021-06-07",28.724,29.23,28.5,29.13,7207900.0],["2021-06-08",29.243,29.465,28.96,29.35,6945900.0],["2021-06-09",29.38,29.68,28.84,29.07,5492900.0],["2021-06-10",29.14,29.86,29.07,29.75,7407800.0],["2021-06-11",29.88,30.0,29.455,29.72,5964800.0],["2021-06-14",29.8,29.86,29.48,29.52,3760600.0],["2021-06-15",29.565,29.565,28.96,29.23,3830200.0],["2021-06-16",29.25,29.75,29.16,29.47,4402500.0],["2021-06-17",29.39,29.48,28.71,29.21,4756100.0],["2021-06-18",29.2,29.4,28.83,29.14,5942600.0],["2021-06-21",28.9,29.32,28.805,29.28,3943800.0],["2021-06-22",29.25,29.64,29.23,29.56,5688900.0],["2021-06-23",29.51,30.05,29.5,29.76,2746100.0],["2021-06-24",29.87,29.99,29.66,29.84,3111900.0],["2021-06-25",30.08,30.26,29.61,30.21,7820600.0],["2021-06-28",30.35,30.49,30.04,30.31,3501700.0],["2021-06-29",30.24,30.49,30.05,30.45,3077500.0],["2021-06-30",30.47,30.538,30.15,30.31,2680100.0],["2021-07-01",30.34,31.21,30.175,30.22,5710200.0],["2021-07-02",30.29,30.72,30.13,30.68,3146500.0],["2021-07-06",30.7,30.94,30.39,30.9,5047900.0],["2021-07-07",31.13,31.31,30.87,31.14,5253100.0],["2021-07-08",30.7,30.987,30.22,30.82,4912200.0],["2021-07-09",30.92,31.066,30.623,31.05,3113300.0],["2021-07-12",31.2,31.35,30.68,30.8,3176100.0],["2021-07-13",30.65,31.24,30.58,30.86,4213200.0],["2021-07-14",31.113,31.113,30.45,30.5,3127900.0],["2021-07-15",30.365,30.43,29.74,29.96,3514500.0],["2021-07-16",30.08,30.357,30.015,30.15,3459900.0],["2021-07-19",29.46,29.94,29.41,29.81,4044900.0],["2021-07-20",29.94,30.72,29.84,30.5,5727800.0],["2021-07-21",30.42,30.555,30.08,30.52,3471800.0],["2021-07-22",30.53,30.8,30.28,30.57,3792300.0],["2021-07-23",30.74,30.97,30.47,30.91,4177400.0],["2021-07-26",30.96,30.96,30.69,30.84,3792400.0],["2021-07-27",31.02,31.13,30.4,30.84,5322600.0],["2021-07-28",30.9,31.805,30.855,31.66,3590400.0],["2021-07-29",31.77,32.175,31.63,31.75,3443000.0],["2021-07-30",31.59,31.915,31.37,31.49,3820100.0],["2021-08-02",31.71,31.99,31.23,31.3,2771000.0],["2021-08-03",31.44,31.65,31.29,31.48,3470900.0],["2021-08-04",31.5,31.68,31.26,31.42,6644100.0],["2021-08-05",31.37,31.62,31.29,31.58,5024400.0],["2021-08-06",32.58,33.0,31.95,32.22,7827100.0],["2021-08-09",32.18,32.475,31.96,32.44,4313400.0],["2021-08-10",32.62,32.98,32.19,32.35,4745500.0],["2021-08-11",32.39,32.5,32.16,32.31,3166500.0],["2021-08-12",32.18,32.341,32.04,32.23,2676800.0],["2021-08-13",32.29,32.36,31.97,32.13,3344600.0],["2021-08-16",31.997,32.09,31.15,31.31,4328300.0],["2021-08-17",30.945,31.14,30.615,30.93,3903200.0],["2021-08-18",30.77,31.49,30.7,30.98,3833900.0],["2021-08-19",30.72,30.96,30.02,30.14,6280800.0],["2021-08-20",30.16,30.765,30.15,30.6,3222900.0],["2021-08-23",30.74,31.19,30.68,30.9,3342200.0],["2021-08-24",30.95,31.11,30.68,30.85,3325400.0],["2021-08-25",30.74,31.04,30.72,30.89,2391600.0],["2021-08-26",30.775,31.26,30.65,30.72,2776500.0],["2021-08-27",30.73,31.15,30.64,31.15,1875200.0],["2021-08-30",31.0,31.4,30.95,31.23,3522200.0],["2021-08-31",31.21,31.76,31.21,31.71,2915300.0],["2021-09-01",31.565,32.195,31.565,31.92,2375300.0],["2021-09-02",32.03,32.37,31.89,32.13,2017600.0],["2021-09-03",32.14,32.59,32.06,32.39,5548800.0],["2021-09-07",32.562,32.57,31.43,31.55,5044900.0],["2021-09-08",31.54,31.97,31.36,31.7,3803200.0],["2021-09-09",31.77,32.425,31.57,32.1,3851500.0],["2021-09-10",32.32,32.38,31.403,31.53,3230900.0],["2021-09-13",31.83,31.83,30.95,31.24,3591800.0],["2021-09-14",30.92,31.29,30.5,30.68,2670200.0],["2021-09-15",30.49,30.93,30.37,30.9,2141700.0],["2021-09-16",30.74,31.105,30.56,31.06,2296600.0],["2021-09-17",31.12,31.12,30.46,30.7,4996600.0],["2021-09-20",30.08,30.43,29.785,30.11,3740600.0],["2021-09-21",30.22,30.5,30.1,30.28,3100200.0],["2021-09-22",30.46,30.795,30.35,30.58,1940000.0],["2021-09-23",30.74,31.33,30.6,31.27,3011700.0],["2021-09-24",31.14,31.55,30.93,31.54,2010500.0],["2021-09-27",31.285,31.42,30.655,31.07,2305700.0],["2021-09-28",30.73,30.98,29.58,29.61,3010000.0],["2021-09-29",29.7,29.89,29.16,29.24,2723200.0],["2021-09-30",29.36,29.67,29.045,29.22,3149000.0],["2021-10-01",29.24,29.68,29.12,29.44,2161500.0],["2021-10-04",29.24,29.24,27.731,27.84,4369800.0],["2021-10-05",28.0,28.427,27.86,28.07,4043600.0],["2021-10-06",27.72,28.385,27.69,28.26,3163800.0],["2021-10-07",28.39,29.225,28.39,28.96,3191500.0],["2021-10-08",29.06,29.17,28.455,28.51,1469200.0],["2021-10-11",28.38,28.83,28.3,28.48,1523300.0],["2021-10-12",28.65,29.06,28.61,28.96,2849200.0],["2021-10-13",29.16,29.38,28.68,28.9,2191900.0],["2021-10-14",29.3,29.95,29.29,29.78,3983600.0],["2021-10-15",29.8,30.36,29.68,30.29,2662100.0],["2021-10-18",30.06,30.595,29.72,29.78,2193200.0],["2021-10-19",29.81,30.37,29.8,30.22,1968100.0],["2021-10-20",30.25,30.63,29.898,30.01,1659300.0],["2021-10-21",29.94,30.625,29.94,30.54,1533100.0],["2021-10-22",30.66,30.95,30.29,30.32,2050500.0],["2021-10-25",30.34,31.3,30.24,30.93,2208900.0],["2021-10-26",30.705,31.275,30.39,30.44,1818500.0],["2021-10-27",30.54,30.695,29.923,30.0,1855300.0],["2021-10-28",30.13,30.61,30.0,30.23,2539100.0],["2021-10-29",30.09,30.66,30.09,30.49,2124600.0],["2021-11-01",30.22,30.7,30.185,30.46,1884300.0],["2021-11-02",30.4,30.586,29.98,30.12,1788100.0],["2021-11-03",30.23,30.73,30.01,30.72,2110000.0],["2021-11-04",30.79,31.14,30.705,31.01,2949200.0],["2021-11-05",31.47,31.47,27.53,27.81,8783000.0],["2021-11-08",28.02,28.315,27.725,28.14,6103300.0],["2021-11-09",28.14,28.885,28.05,28.53,5018700.0],["2021-11-10",28.34,28.67,26.81,27.2,10198800.0],["2021-11-11",27.47,27.7,26.79,26.85,5091500.0],["2021-11-12",27.02,27.25,26.355,26.99,6460600.0],["2021-11-15",27.04,27.21,26.41,26.61,5922100.0],["2021-11-16",26.39,26.49,25.72,26.1,10377300.0],["2021-11-17",26.267,26.38,25.79,26.12,8990000.0],["2021-11-18",26.15,26.17,25.35,25.63,4835200.0],["2021-11-19",25.75,25.825,24.99,25.03,4524900.0],["2021-11-22",25.07,25.11,24.135,24.47,4666300.0],["2021-11-23",24.5,25.03,23.95,24.52,5024500.0],["2021-11-24",24.25,24.82,24.25,24.53,4191700.0],["2021-11-26",24.42,24.684,24.165,24.34,2336800.0],["2021-11-29",24.35,24.97,24.08,24.95,5129100.0],["2021-11-30",24.86,24.96,24.175,24.61,5547200.0],["2021-12-01",24.98,25.32,23.71,23.71,4754500.0],["2021-12-02",23.7,24.611,23.67,24.47,4916500.0],["2021-12-03",24.16,24.38,23.6,23.96,5702800.0],["2021-12-06",24.0,24.16,23.7,23.93,6136300.0],["2021-12-07",24.24,24.72,24.24,24.62,3615000.0],["2021-12-08",24.81,24.88,24.35,24.66,3025500.0],["2021-12-09",24.542,24.88,24.03,24.08,4559300.0],["2021-12-10",24.26,24.679,23.84,23.96,2959400.0],["2021-12-13",24.02,24.42,23.99,24.19,2816600.0],["2021-12-14",23.88,24.185,23.605,23.94,3289200.0],["2021-12-15",24.03,24.72,23.74,24.49,3932700.0],["2021-12-16",24.64,24.73,23.825,24.04,2942300.0],["2021-12-17",23.93,24.43,23.56,24.34,6536700.0],["2021-12-20",23.67,24.16,23.6,23.88,2952300.0],["2021-12-21",24.1,24.92,24.08,24.91,3288700.0],["2021-12-22",24.91,25.1,24.72,24.82,2303500.0],["2021-12-23",24.85,25.09,24.68,24.98,1867200.0],["2021-12-27",25.0,25.45,24.87,25.06,1634200.0],["2021-12-28",25.12,25.49,24.96,25.01,2010100.0],["2021-12-29",25.03,25.09,24.705,24.77,1705500.0],["2021-12-30",24.8,25.095,24.6,24.63,2501200.0],["2021-12-31",24.69,24.93,24.48,24.54,2045100.0],["2022-01-03",24.68,25.05,24.18,24.96,2661600.0],["2022-01-04",24.93,25.22,24.0,24.58,3581100.0],["2022-01-05",24.41,24.625,23.66,23.66,3889300.0],["2022-01-06",23.44,23.965,23.34,23.7,3635100.0],["2022-01-07",23.58,23.99,23.45,23.63,2745800.0],["2022-01-10",23.42,23.78,22.7,23.74,4240300.0],["2022-01-11",23.855,24.565,23.55,24.33,3264600.0],["2022-01-12",24.42,24.795,24.235,24.48,3357600.0],["2022-01-13",24.58,24.67,23.99,24.08,3254200.0],["2022-01-14",23.96,24.324,23.85,24.06,3492700.0],["2022-01-18",23.66,24.47,23.66,24.33,4278400.0],["2022-01-19",24.29,25.0,24.29,24.49,3328600.0],["2022-01-20",24.715,25.32,24.285,24.32,3381800.0],["2022-01-21",24.07,24.32,23.5,23.51,3841200.0],["2022-01-24",22.845,24.02,22.52,24.0,5856100.0],["2022-01-25",23.7,23.87,22.93,23.36,4495800.0],["2022-01-26",23.63,24.09,22.93,23.01,3796100.0],["2022-01-27",23.05,23.685,22.85,22.9,3388700.0],["2022-01-28",22.88,23.97,22.78,23.96,3538700.0],["2022-01-31",24.0,24.765,23.99,24.75,3670300.0],["2022-02-01",24.785,25.33,24.645,25.29,3560500.0],["2022-02-02",25.32,25.53,24.805,25.01,3515400.0],["2022-02-03",24.58,24.79,23.91,23.96,3390500.0],["2022-02-04",23.941,24.525,23.8,24.26,4340200.0],["2022-02-07",24.37,24.76,24.28,24.4,2549200.0],["2022-02-08",24.32,24.79,24.201,24.7,2617400.0],["2022-02-09",24.93,25.35,24.9,25.34,2413600.0],["2022-02-10",24.87,25.805,24.8,25.16,2895200.0],["2022-02-11",25.27,25.59,24.55,24.64,2854800.0],["2022-02-14",24.51,24.965,24.33,24.39,3218800.0],["2022-02-15",24.728,25.0,24.6,24.99,2679600.0],["2022-02-16",24.66,25.0,24.65,24.9,2933900.0],["2022-02-17",24.55,24.68,23.52,23.58,6837800.0],["2022-02-18",23.24,24.25,22.83,23.02,12484800.0],["2022-02-22",22.5,22.66,21.52,21.59,9034600.0],["2022-02-23",21.65,22.105,21.04,21.05,5348800.0],["2022-02-24",19.99,21.45,19.9,21.34,10765000.0],["2022-02-25",21.46,21.9,21.075,21.88,5051900.0],["2022-02-28",21.59,22.74,21.56,22.69,6773300.0],["2022-03-01",22.6,23.3,22.505,22.67,4029600.0],["2022-03-02",22.76,22.87,22.21,22.77,2703500.0],["2022-03-03",23.01,23.14,22.09,22.27,3993800.0],["2022-03-04",22.19,22.54,21.6,22.0,3596100.0],["2022-03-07",21.84,22.195,20.65,20.67,6032600.0],["2022-03-08",20.77,21.36,20.26,20.76,5058700.0],["2022-03-09",21.3,21.82,21.22,21.5,3834600.0],["2022-03-10",21.2,21.36,20.83,21.09,2484100.0],["2022-03-11",21.3,21.34,20.34,20.35,3229300.0],["2022-03-14",20.29,20.57,20.095,20.49,4668300.0],["2022-03-15",20.56,21.34,20.5,21.29,3886900.0],["2022-03-16",21.55,21.835,21.0,21.7,4696600.0],["2022-03-17",21.55,22.0,21.43,21.95,5440100.0],["2022-03-18",21.93,23.13,21.9,23.04,5559200.0],["2022-03-21",22.88,23.15,22.69,22.93,3058100.0],["2022-03-22",22.92,23.36,22.88,23.18,3185900.0],["2022-03-23",22.97,23.33,22.81,23.04,1791300.0],["2022-03-24",23.16,23.25,22.85,23.23,2468900.0],["2022-03-25",23.23,23.36,22.99,23.27,1905600.0],["2022-03-28",23.22,23.55,23.17,23.52,1920200.0],["2022-03-29",23.65,24.2,23.55,24.13,2440300.0],["2022-03-30",24.02,24.125,23.555,23.69,2323100.0],["2022-03-31",23.69,23.77,23.24,23.25,3270800.0],["2022-04-01",23.39,24.025,23.36,23.89,3541800.0],["2022-04-04",23.86,24.28,23.86,24.15,2305400.0],["2022-04-05",24.002,24.21,23.305,23.36,2571500.0],["2022-04-06",23.04,23.14,22.555,22.77,2816100.0],["2022-04-07",22.71,22.97,22.305,22.67,2783800.0],["2022-04-08",22.49,22.715,22.24,22.36,2193100.0],["2022-04-11",22.19,22.9,22.02,22.72,2296900.0],["2022-04-12",22.9,23.37,22.405,22.47,2641500.0],["2022-04-13",22.54,23.52,22.4,23.49,2941400.0],["2022-04-14",23.5,23.65,23.065,23.07,2895300.0],["2022-04-18",23.05,23.065,22.55,22.77,1880700.0],["2022-04-19",22.75,23.495,22.69,23.18,2395100.0],["2022-04-20",23.24,23.29,22.31,22.49,3376600.0],["2022-04-21",22.74,22.85,21.925,22.01,2686100.0],["2022-04-22",22.04,22.36,21.9,21.94,2193300.0],["2022-04-25",21.85,22.625,21.77,22.55,2479100.0],["2022-04-26",22.35,22.5,21.61,21.62,2458800.0],["2022-04-27",21.54,22.16,21.53,21.8,2483900.0],["2022-04-28",21.96,22.585,21.85,22.46,2790400.0],["2022-04-29",22.25,22.745,21.72,21.75,2507000.0],["2022-05-02",21.71,22.1,21.496,22.09,3317500.0],["2022-05-03",22.03,22.31,21.59,21.79,2852800.0],["2022-05-04",21.77,22.435,21.24,22.4,3279500.0],["2022-05-05",22.2,22.29,21.055,21.3,3766500.0],["2022-05-06",21.33,21.99,20.68,21.14,4416800.0],["2022-05-09",20.75,21.065,20.34,20.48,4083900.0],["2022-05-10",20.7,21.0,20.08,20.66,4153300.0],["2022-05-11",20.42,20.8,19.705,19.79,3588400.0],["2022-05-12",19.53,20.11,19.32,19.95,5147200.0],["2022-05-13",20.29,20.82,20.085,20.77,4209900.0],["2022-05-16",20.62,20.955,20.2,20.27,2734700.0],["2022-05-17",20.46,20.9,19.855,20.56,3906900.0],["2022-05-18",20.27,20.555,19.665,19.81,3374300.0],["2022-05-19",19.8,20.595,19.74,20.33,4202600.0],["2022-05-20",20.44,20.71,19.76,20.17,4077700.0],["2022-05-23",20.16,20.45,20.02,20.44,3512600.0],["2022-05-24",20.15,20.26,19.09,19.25,3972900.0],["2022-05-25",19.12,20.15,19.07,19.92,3685000.0],["2022-05-26",19.88,21.05,19.65,20.89,4148900.0],["2022-05-27",21.01,21.31,20.94,21.13,2866900.0],["2022-05-31",21.19,21.19,20.71,20.84,5690100.0],["2022-06-01",20.98,21.37,20.55,21.12,3425000.0],["2022-06-02",21.02,21.6,21.0,21.49,3514200.0],["2022-06-03",21.2,23.57,20.97,22.82,14399900.0],["2022-06-06",22.85,22.91,22.33,22.51,3068500.0],["2022-06-07",22.34,23.25,22.21,23.18,3973000.0],["2022-06-08",23.18,23.425,22.925,22.96,2398600.0],["2022-06-09",22.9,23.21,22.52,22.71,2469900.0],["2022-06-10",22.212,22.52,21.97,22.07,2869000.0],["2022-06-13",21.28,21.73,20.52,20.7,4264500.0],["2022-06-14",20.91,21.04,20.33,20.55,3396700.0],["2022-06-15",20.76,21.23,20.46,21.0,3347000.0],["2022-06-16",20.5,20.62,19.56,19.69,4364700.0],["2022-06-17",19.78,20.779,19.71,20.65,6414200.0],["2022-06-21",20.97,21.24,20.76,21.06,3632900.0],["2022-06-22",20.8,21.48,20.79,21.25,2524800.0],["2022-06-23",21.37,21.86,21.2,21.84,2468700.0],["2022-06-24",21.93,22.635,21.87,22.62,4834600.0],["2022-06-27",22.6,22.725,22.06,22.16,1732800.0],["2022-06-28",22.22,22.38,21.195,21.2,2447200.0],["2022-06-29",21.33,21.53,21.05,21.32,2299100.0],["2022-06-30",21.0,21.31,20.575,20.99,2487700.0],["2022-07-01",21.04,21.935,21.02,21.9,2560800.0],["2022-07-05",21.71,22.425,21.49,22.35,2379000.0],["2022-07-06",22.35,22.57,21.995,22.16,2951500.0],["2022-07-07",22.33,22.895,22.186,22.85,1821600.0],["2022-07-08",22.71,22.915,22.46,22.74,2005700.0],["2022-07-11",22.74,22.75,22.2,22.48,2005400.0],["2022-07-12",22.48,22.9,21.56,21.7,2181100.0],["2022-07-13",21.25,21.92,21.16,21.74,2534200.0],["2022-07-14",21.51,21.59,21.05,21.28,1627300.0],["2022-07-15",21.45,21.87,21.44,21.74,2195400.0],["2022-07-18",21.89,22.31,21.615,21.72,1729700.0],["2022-07-19",22.07,22.43,21.965,22.41,1755000.0],["2022-07-20",22.46,23.01,22.435,22.69,2428400.0],["2022-07-21",22.69,23.33,22.46,23.31,2752200.0],["2022-07-22",23.35,23.38,22.57,22.69,2276700.0],["2022-07-25",22.78,22.85,22.42,22.75,2586500.0],["2022-07-26",22.65,22.68,22.015,22.22,2382000.0],["2022-07-27",22.6,23.045,22.48,22.98,1892400.0],["2022-07-28",22.92,23.255,22.535,23.07,2122300.0],["2022-07-29",23.21,23.21,22.49,22.74,5288200.0],["2022-08-01",22.52,23.115,22.08,22.86,2442700.0],["2022-08-02",22.75,23.1,22.7,22.82,2086500.0],["2022-08-03",22.98,23.78,22.93,23.74,2188800.0],["2022-08-04",23.92,24.015,23.48,23.99,2449200.0],["2022-08-05",23.67,23.95,22.69,23.55,3416100.0],["2022-08-08",23.5,24.115,23.5,23.83,2956900.0],["2022-08-09",23.61,24.313,23.57,24.07,4839500.0],["2022-08-10",24.6,24.85,24.505,24.69,2370400.0],["2022-08-11",24.69,24.99,24.515,24.56,2022400.0],["2022-08-12",24.69,24.85,24.615,24.84,1104800.0],["2022-08-15",24.69,24.99,24.68,24.78,1504700.0],["2022-08-16",24.49,24.675,24.08,24.57,2539100.0],["2022-08-17",24.07,24.345,23.99,24.01,1540300.0],["2022-08-18",23.93,24.13,23.76,24.04,1325000.0],["2022-08-19",23.76,23.89,23.315,23.44,1644900.0],["2022-08-22",23.14,23.32,22.88,22.9,1476700.0],["2022-08-23",22.99,23.28,22.65,22.66,1589200.0],["2022-08-24",22.74,22.9,22.56,22.62,1594600.0],["2022-08-25",22.73,23.02,22.67,22.91,1589700.0],["2022-08-26",22.91,22.95,22.04,22.05,1760200.0],["2022-08-29",21.8,22.13,21.75,21.75,1432700.0],["2022-08-30",21.85,22.07,21.395,21.64,1927700.0],["2022-08-31",21.83,21.98,21.36,21.39,3103200.0],["2022-09-01",21.05,21.445,20.8,21.26,2416400.0],["2022-09-02",21.43,21.68,21.015,21.17,1802500.0],["2022-09-06",21.59,22.081,21.45,21.48,3352200.0],["2022-09-07",21.57,22.01,21.455,21.98,2271000.0],["2022-09-08",21.79,22.175,21.73,22.1,1527200.0],["2022-09-09",22.4,22.95,22.395,22.75,2324100.0],["2022-09-12",22.87,23.175,22.8,23.14,2005800.0],["2022-09-13",22.51,22.615,22.055,22.1,2768100.0],["2022-09-14",22.1,22.17,21.78,22.01,2226700.0],["2022-09-15",21.82,22.12,21.57,21.82,1837900.0],["2022-09-16",21.52,21.77,21.25,21.7,3927800.0],["2022-09-19",21.47,21.83,21.455,21.68,1804400.0],["2022-09-20",21.61,21.72,21.14,21.18,1946800.0],["2022-09-21",21.36,21.76,21.07,21.09,1848800.0],["2022-09-22",21.01,21.125,20.39,20.44,2618000.0],["2022-09-23",20.21,20.5,19.88,20.11,2426200.0],["2022-09-26",20.08,20.515,19.92,19.99,1962000.0],["2022-09-27",20.1,20.49,19.96,20.16,1989800.0],["2022-09-28",20.17,20.8,20.17,20.73,2169500.0],["2022-09-29",20.43,20.61,20.25,20.53,1535600.0],["2022-09-30",20.59,21.05,20.59,20.72,3617400.0],["2022-10-03",20.9,21.445,20.81,21.27,2796600.0],["2022-10-04",21.76,21.94,21.54,21.84,3132900.0],["2022-10-05",21.5,21.925,21.325,21.88,2645500.0],["2022-10-06",21.84,22.245,21.74,22.06,2451000.0],["2022-10-07",21.65,21.73,21.0,21.07,2130100.0],["2022-10-10",21.06,21.15,20.12,20.41,4251000.0],["2022-10-11",20.34,20.5,19.885,20.07,2846700.0],["2022-10-12",20.16,20.33,19.985,20.03,2647400.0],["2022-10-13",19.38,20.4,19.22,20.25,2567200.0],["2022-10-14",20.55,20.75,20.13,20.17,2362100.0],["2022-10-17",20.67,20.95,20.461,20.78,3233800.0],["2022-10-18",21.12,21.62,21.005,21.21,2335500.0],["2022-10-19",20.94,21.085,20.735,20.9,1790600.0],["2022-10-20",20.98,21.495,20.695,20.97,2513600.0],["2022-10-21",20.97,21.465,20.835,21.42,1764900.0],["2022-10-24",21.59,21.665,21.25,21.63,1850500.0],["2022-10-25",21.75,22.21,21.73,22.12,2696000.0],["2022-10-26",21.79,22.175,21.535,21.58,2384600.0],["2022-10-27",21.74,21.95,21.338,21.52,2600400.0],["2022-10-28",21.61,22.055,21.49,22.02,1881000.0],["2022-10-31",21.81,21.93,21.67,21.75,2760800.0],["2022-11-01",21.99,22.19,21.49,21.69,2903700.0],["2022-11-02",21.69,21.69,20.66,20.68,2952200.0],["2022-11-03",20.57,21.07,20.42,20.43,2849200.0],["2022-11-04",21.65,21.67,20.66,21.4,3909400.0],["2022-11-07",21.16,21.71,21.11,21.51,2764700.0],["2022-11-08",21.48,21.96,21.285,21.58,3833600.0],["2022-11-09",21.26,21.35,20.85,21.19,2315200.0],["2022-11-10",22.08,22.54,21.97,22.45,4269500.0],["2022-11-11",22.39,23.11,22.39,23.06,2971500.0],["2022-11-14",22.8,23.14,22.585,22.78,2003700.0],["2022-11-15",23.25,23.4,22.77,22.9,2678200.0],["2022-11-16",22.47,22.691,22.31,22.43,7062600.0],["2022-11-17",22.1,22.4,21.96,22.23,2887100.0],["2022-11-18",22.3,22.53,21.84,22.28,3325600.0],["2022-11-21",22.17,22.49,22.04,22.39,2371700.0],["2022-11-22",22.25,22.36,21.805,22.35,2119800.0],["2022-11-23",22.31,22.71,22.237,22.44,1474200.0],["2022-11-25",22.32,22.435,22.25,22.28,758400.0],["2022-11-28",22.12,22.385,22.06,22.21,1926700.0],["2022-11-29",22.25,22.745,22.215,22.54,3250300.0],["2022-11-30",22.47,23.57,22.428,23.56,4733200.0],["2022-12-01",23.56,24.09,23.39,23.75,2527200.0],["2022-12-02",23.4,23.705,23.285,23.33,2096400.0],["2022-12-05",23.07,23.125,22.38,22.47,2997100.0],["2022-12-06",22.47,22.53,22.11,22.32,2513500.0],["2022-12-07",22.28,22.63,21.98,22.07,3444700.0],["2022-12-08",22.2,22.75,22.1,22.51,2332000.0],["2022-12-09",22.45,22.77,22.37,22.39,2243700.0],["2022-12-12",22.32,23.13,22.25,22.94,2753600.0],["2022-12-13",23.78,23.91,23.15,23.44,3209100.0],["2022-12-14",23.41,23.875,23.32,23.73,2851800.0],["2022-12-15",23.34,23.5,23.045,23.15,3520500.0],["2022-12-16",23.08,23.34,22.94,23.2,5782900.0],["2022-12-19",23.27,23.27,22.28,22.38,3802800.0],["2022-12-20",22.3,22.665,22.2,22.39,2429500.0],["2022-12-21",22.39,22.92,22.17,22.86,2121400.0],["2022-12-22",22.6,22.63,22.11,22.41,1896000.0],["2022-12-23",22.41,22.54,22.13,22.48,1258100.0],["2022-12-27",22.46,22.46,22.14,22.21,1396500.0],["2022-12-28",22.11,22.375,21.96,21.97,1395700.0],["2022-12-29",22.0,22.42,21.94,22.34,1729500.0],["2022-12-30",22.08,22.39,21.985,22.38,1407900.0],["2023-01-03",22.62,22.86,22.415,22.68,2165700.0],["2023-01-04",22.77,22.94,22.561,22.81,1783700.0],["2023-01-05",22.41,22.52,21.99,22.11,3500500.0],["2023-01-06",22.31,22.345,21.765,22.17,2782600.0],["2023-01-09",22.27,22.92,22.27,22.35,2860900.0],["2023-01-10",22.37,22.505,22.161,22.45,1947700.0],["2023-01-11",22.62,22.98,22.45,22.86,2845400.0],["2023-01-12",22.86,23.01,22.51,22.92,1735000.0],["2023-01-13",22.78,23.12,22.76,23.07,1840700.0],["2023-01-17",22.92,23.055,22.71,22.75,2010900.0],["2023-01-18",23.01,23.52,22.85,22.97,2829100.0],["2023-01-19",22.86,22.97,22.51,22.53,2079300.0],["2023-01-20",22.55,22.845,22.2,22.8,1759000.0],["2023-01-23",22.96,23.41,22.82,23.39,2136100.0],["2023-01-24",23.39,23.44,22.83,22.93,1789900.0],["2023-01-25",22.73,23.0,22.55,22.97,1914600.0],["2023-01-26",23.09,23.38,23.02,23.38,1980300.0],["2023-01-27",23.4,23.639,23.22,23.39,1617500.0],["2023-01-30",23.11,23.21,22.905,22.95,1644600.0],["2023-01-31",23.02,23.23,22.94,23.23,2085100.0],["2023-02-01",23.23,23.955,23.23,23.88,2270000.0],["2023-02-02",24.04,24.72,24.0,24.34,3208000.0],["2023-02-03",23.92,24.51,23.77,24.06,2400500.0],["2023-02-06",23.83,23.91,23.375,23.44,2027900.0],["2023-02-07",23.52,24.218,23.33,24.11,2232100.0],["2023-02-08",24.13,24.21,23.73,23.77,1623000.0],["2023-02-09",23.99,24.26,23.6,23.69,1947700.0],["2023-02-10",23.5,23.68,23.4,23.58,2058200.0],["2023-02-13",23.7,23.99,23.655,23.84,1721900.0],["2023-02-14",23.44,24.215,23.44,24.0,2112700.0],["2023-02-15",23.86,24.235,23.725,24.17,2262800.0],["2023-02-16",23.78,24.19,23.68,23.96,2624400.0],["2023-02-17",23.72,23.74,21.07,21.22,11640000.0],["2023-02-21",20.81,21.52,20.8,21.29,6230400.0],["2023-02-22",21.21,21.475,21.035,21.22,4200500.0],["2023-02-23",21.4,21.435,20.91,21.02,3542900.0],["2023-02-24",20.65,20.805,20.28,20.6,3926200.0],["2023-02-27",20.7,20.81,20.405,20.49,3519100.0],["2023-02-28",20.4,20.548,20.31,20.4,4007600.0],["2023-03-01",20.46,20.705,20.34,20.55,4189400.0],["2023-03-02",20.46,20.69,20.295,20.67,2883200.0],["2023-03-03",20.69,20.78,20.54,20.63,3344000.0],["2023-03-06",20.67,20.86,20.285,20.38,3969500.0],["2023-03-07",20.39,20.66,20.03,20.11,3851900.0],["2023-03-08",20.11,20.168,19.905,20.07,3230100.0],["2023-03-09",20.25,20.32,19.6,19.61,3359300.0],["2023-03-10",19.54,19.61,19.072,19.12,3368900.0],["2023-03-13",19.0,19.285,18.711,18.97,4391800.0],["2023-03-14",19.24,19.638,19.22,19.56,5447600.0],["2023-03-15",19.27,19.728,19.24,19.66,4519200.0],["2023-03-16",19.68,20.02,19.47,19.96,3252000.0],["2023-03-17",20.04,20.195,19.82,20.01,5258300.0],["2023-03-20",20.03,20.555,19.97,20.52,3664500.0],["2023-03-21",20.59,21.16,20.535,21.15,3096700.0],["2023-03-22",21.15,21.37,20.85,20.86,3705500.0],["2023-03-23",21.14,21.36,20.965,21.11,2838100.0],["2023-03-24",21.1,21.29,20.94,21.16,3072500.0],["2023-03-27",21.21,21.39,21.04,21.13,2692000.0],["2023-03-28",20.96,21.15,20.76,20.96,3108900.0],["2023-03-29",21.02,21.23,20.99,21.17,1935800.0],["2023-03-30",21.19,21.24,20.99,21.0,4376100.0],["2023-03-31",21.0,21.65,21.0,21.62,4291000.0],["2023-04-03",21.38,21.515,21.12,21.35,2227600.0],["2023-04-04",21.31,21.48,21.21,21.35,2427700.0],["2023-04-05",21.29,21.32,21.025,21.16,2228000.0],["2023-04-06",21.07,21.27,20.892,21.25,2245100.0],["2023-04-10",21.12,21.12,20.86,21.08,1976900.0],["2023-04-11",20.87,20.92,20.511,20.76,4808700.0],["2023-04-12",20.93,21.03,20.665,20.8,2267200.0],["2023-04-13",20.83,21.9,20.83,21.88,4051300.0],["2023-04-14",21.89,22.1,21.715,22.05,2817000.0],["2023-04-17",22.05,22.18,21.84,22.05,2769300.0],["2023-04-18",22.2,22.325,22.085,22.15,2527700.0],["2023-04-19",22.02,22.08,21.86,21.91,1769500.0],["2023-04-20",21.72,21.9,21.62,21.76,2315200.0],["2023-04-21",21.54,21.83,21.54,21.73,2102600.0],["2023-04-24",21.61,21.73,21.345,21.5,1729500.0],["2023-04-25",21.4,21.42,21.05,21.07,2564000.0],["2023-04-26",21.2,21.34,20.83,20.89,2404400.0],["2023-04-27",21.25,21.28,20.02,20.16,8403500.0],["2023-04-28",19.99,20.41,19.93,20.34,3324400.0],["2023-05-01",20.22,20.425,20.14,20.35,3130900.0],["2023-05-02",20.39,20.49,19.77,20.03,4570900.0],["2023-05-03",20.12,20.21,19.87,19.88,3210200.0],["2023-05-04",19.78,19.965,19.545,19.62,3887800.0],["2023-05-05",20.7,21.445,20.5,21.31,7564400.0],["2023-05-08",21.46,21.56,21.26,21.42,4677500.0],["2023-05-09",21.3,21.55,21.19,21.2,3414000.0],["2023-05-10",21.43,21.905,21.27,21.76,3838000.0],["2023-05-11",21.73,21.79,21.53,21.72,3756900.0],["2023-05-12",21.75,22.23,21.7,22.02,6689100.0],["2023-05-15",22.02,22.815,21.97,22.61,6226300.0],["2023-05-16",22.32,22.49,21.72,22.07,4370600.0],["2023-05-17",22.11,22.415,22.02,22.33,3897500.0],["2023-05-18",22.26,22.6,22.15,22.57,2867000.0],["2023-05-19",22.66,22.75,22.53,22.69,3465800.0],["2023-05-22",22.545,22.765,22.4,22.48,3457300.0],["2023-05-23",22.3,22.6,22.22,22.24,2277900.0],["2023-05-24",22.15,22.29,22.02,22.07,3398200.0],["2023-05-25",22.1,22.56,22.06,22.51,3470100.0],["2023-05-26",22.54,22.93,22.52,22.81,3737300.0],["2023-05-30",23.0,23.06,22.41,22.69,3548400.0],["2023-05-31",22.47,23.13,22.47,23.02,5028900.0],["2023-06-01",22.96,23.34,22.93,23.19,2916900.0],["2023-06-02",23.32,23.72,23.18,23.68,3122800.0],["2023-06-05",23.83,24.11,23.62,23.93,5241600.0],["2023-06-06",23.87,23.96,23.55,23.84,4043200.0],["2023-06-07",23.85,24.11,23.32,23.4,4031100.0],["2023-06-08",23.38,23.67,23.36,23.63,2962400.0],["2023-06-09",23.67,24.35,23.67,24.0,4154500.0],["2023-06-12",24.0,24.61,23.92,24.6,4806900.0],["2023-06-13",24.6,24.89,24.465,24.88,4674700.0],["2023-06-14",24.77,25.16,24.7,25.1,5131700.0],["2023-06-15",24.98,25.935,24.825,25.83,5467700.0],["2023-06-16",26.0,26.15,25.58,25.97,47223300.0],["2023-06-20",25.64,26.145,25.64,25.95,5662900.0],["2023-06-21",25.94,26.285,25.623,25.75,5366700.0],["2023-06-22",25.72,26.49,25.62,26.43,7099000.0],["2023-06-23",26.19,26.59,26.06,26.33,5378800.0],["2023-06-26",26.45,26.45,25.8,25.83,4039700.0],["2023-06-27",25.89,26.22,25.66,26.14,3158400.0],["2023-06-28",26.13,26.73,26.06,26.72,3537900.0],["2023-06-29",26.72,26.78,26.41,26.72,2250100.0],["2023-06-30",26.8,26.87,26.595,26.67,3775100.0],["2023-07-03",26.64,26.73,26.53,26.63,1332100.0],["2023-07-05",26.4,26.635,26.28,26.59,4720800.0],["2023-07-06",26.35,26.76,26.08,26.73,3636700.0],["2023-07-07",26.7,27.235,26.665,26.97,3608600.0],["2023-07-10",26.92,27.44,26.92,27.36,2710300.0],["2023-07-11",27.49,27.765,27.24,27.5,3353500.0],["2023-07-12",27.7,27.82,27.44,27.55,3079000.0],["2023-07-13",27.66,27.98,27.56,27.78,4375600.0],["2023-07-14",27.73,27.81,27.21,27.29,4023100.0],["2023-07-17",27.255,27.86,27.18,27.81,3619900.0],["2023-07-18",27.82,28.11,27.74,28.03,4139800.0],["2023-07-19",28.15,28.68,27.935,28.1,6716500.0],["2023-07-20",27.9,27.99,27.425,27.51,3737900.0],["2023-07-21",27.57,27.59,26.945,26.99,3327000.0],["2023-07-24",26.99,27.1,26.75,26.8,3015200.0],["2023-07-25",26.79,27.025,26.63,26.75,3120900.0],["2023-07-26",26.55,26.86,26.37,26.72,5912500.0],["2023-07-27",27.05,27.23,26.62,26.71,2868900.0],["2023-07-28",26.92,27.115,26.6,26.63,2966400.0],["2023-07-31",26.66,26.97,26.65,26.95,3310400.0],["2023-08-01",26.84,27.01,26.62,26.75,3541200.0],["2023-08-02",26.42,26.46,25.81,25.87,3874800.0],["2023-08-03",25.75,26.148,25.63,25.95,5045300.0],["2023-08-04",26.84,27.97,26.1,27.49,6697900.0],["2023-08-07",27.83,28.485,27.63,28.24,5075600.0],["2023-08-08",27.94,28.17,27.46,27.8,5030900.0],["2023-08-09",27.89,28.015,27.375,27.61,2989200.0],["2023-08-10",27.82,28.06,27.41,27.65,2977300.0],["2023-08-11",27.65,27.98,27.62,27.82,3112900.0],["2023-08-14",27.74,28.405,27.68,28.35,3153900.0],["2023-08-15",28.13,28.57,27.83,27.86,3279500.0],["2023-08-16",27.61,27.785,27.02,27.04,4507700.0],["2023-08-17",27.01,27.02,26.651,26.66,3791700.0],["2023-08-18",26.33,26.9,26.06,26.74,2880600.0],["2023-08-21",26.8,27.04,26.725,26.91,2011100.0],["2023-08-22",27.08,27.3,26.92,27.08,2083800.0],["2023-08-23",27.26,27.43,27.03,27.24,1653500.0],["2023-08-24",27.33,27.54,26.895,26.93,3939300.0],["2023-08-25",27.05,27.42,26.87,27.29,1814600.0],["2023-08-28",27.36,27.73,27.36,27.65,1712100.0],["2023-08-29",27.65,27.95,27.605,27.89,2027700.0],["2023-08-30",27.79,28.025,27.51,27.57,1858100.0],["2023-08-31",27.68,28.0,27.68,27.79,3680400.0],["2023-09-01",28.07,28.235,27.67,27.86,2057000.0],["2023-09-05",27.62,27.898,27.44,27.62,2376300.0],["2023-09-06",27.51,27.72,27.405,27.57,2250300.0],["2023-09-07",27.45,28.07,27.38,27.9,4360800.0],["2023-09-08",27.9,27.975,27.665,27.88,1954400.0],["2023-09-11",28.0,28.48,27.8,27.96,3485400.0],["2023-09-12",27.67,27.9,27.45,27.56,1975300.0],["2023-09-13",27.58,27.66,27.31,27.61,2173600.0],["2023-09-14",27.67,27.869,27.4,27.58,2074100.0],["2023-09-15",27.46,27.545,26.77,26.95,6586200.0],["2023-09-18",26.37,26.75,26.3,26.57,2916900.0],["2023-09-19",26.51,26.85,26.4,26.51,2658100.0],["2023-09-20",26.54,27.14,26.505,26.68,1552400.0],["2023-09-21",26.51,26.91,26.4,26.66,2073800.0],["2023-09-22",26.75,27.095,26.72,26.89,2144100.0],["2023-09-25",26.89,27.365,26.865,27.24,1656700.0],["2023-09-26",27.14,27.23,26.765,26.9,1703000.0],["2023-09-27",27.0,27.39,26.99,27.12,2710300.0],["2023-09-28",27.03,27.395,26.805,27.23,1601300.0],["2023-09-29",27.48,27.615,27.195,27.23,1780200.0],["2023-10-02",27.22,27.415,27.12,27.3,1475300.0],["2023-10-03",27.2,27.49,26.76,26.79,1910800.0],["2023-10-04",26.83,27.177,26.8,27.04,2109500.0],["2023-10-05",26.96,27.13,26.675,26.91,2326300.0],["2023-10-06",26.73,27.73,26.73,27.63,1565700.0],["2023-10-09",27.5,27.915,27.46,27.91,1709100.0],["2023-10-10",27.92,28.28,27.85,27.93,2993900.0],["2023-10-11",28.01,28.32,27.905,28.22,2593400.0],["2023-10-12",28.29,28.29,27.89,28.01,2164000.0],["2023-10-13",27.98,28.06,27.435,27.64,1964300.0],["2023-10-16",27.77,28.27,27.75,27.78,2418700.0],["2023-10-17",27.51,27.77,27.02,27.72,2891200.0],["2023-10-18",27.62,28.085,27.6,27.62,3077600.0],["2023-10-19",27.66,27.9,27.3,27.32,1832200.0],["2023-10-20",27.24,27.37,26.62,26.69,2465900.0],["2023-10-23",26.59,26.83,26.38,26.53,2070400.0],["2023-10-24",26.75,27.34,26.75,27.31,2175600.0],["2023-10-25",27.19,27.28,26.27,26.31,2033300.0],["2023-10-26",26.35,26.73,26.16,26.37,2447600.0],["2023-10-27",26.49,26.635,25.78,25.94,2076200.0],["2023-10-30",26.09,26.235,25.91,26.11,2295700.0],["2023-10-31",26.14,26.525,26.03,26.3,2799500.0],["2023-11-01",26.37,26.52,25.9,26.16,2548500.0],["2023-11-02",26.5,26.685,26.19,26.43,3490600.0],["2023-11-03",25.38,26.038,24.28,26.0,7253100.0],["2023-11-06",25.98,26.04,25.315,25.77,2894100.0],["2023-11-07",25.87,26.505,25.83,25.89,4177100.0],["2023-11-08",25.89,26.375,25.788,26.13,3433300.0],["2023-11-09",26.23,26.67,25.99,26.25,3449900.0],["2023-11-10",26.14,26.61,25.9,26.61,3453100.0],["2023-11-13",26.49,27.185,26.335,27.03,3662600.0],["2023-11-14",27.45,27.54,27.035,27.4,2849900.0],["2023-11-15",27.5,27.835,27.44,27.54,3328700.0],["2023-11-16",27.0,27.18,26.245,26.46,5027400.0],["2023-11-17",26.54,27.14,26.39,27.14,3418200.0],["2023-11-20",27.12,27.785,27.05,27.7,3121200.0],["2023-11-21",27.7,28.24,27.66,27.93,3095700.0],["2023-11-22",28.1,28.435,27.99,28.15,2470900.0],["2023-11-24",28.15,28.62,28.15,28.53,1319100.0],["2023-11-27",28.4,28.695,28.255,28.35,2763100.0],["2023-11-28",28.33,28.43,28.055,28.12,2507100.0],["2023-11-29",28.29,28.67,28.07,28.08,2634900.0],["2023-11-30",28.1,28.43,27.82,28.18,8075400.0],["2023-12-01",28.22,28.795,27.96,28.78,3094000.0],["2023-12-04",28.61,28.74,28.17,28.31,2589200.0],["2023-12-05",28.19,28.48,28.045,28.33,2264800.0],["2023-12-06",28.39,28.42,27.59,27.59,3189200.0],["2023-12-07",27.56,27.8,27.405,27.7,2198000.0],["2023-12-08",27.62,27.89,27.42,27.59,2916900.0],["2023-12-11",27.53,27.97,27.51,27.94,3503900.0],["2023-12-12",27.9,28.72,27.86,28.72,2622000.0],["2023-12-13",28.85,29.073,28.47,28.99,3058500.0],["2023-12-14",29.0,29.39,28.295,28.94,4306600.0],["2023-12-15",29.03,29.705,28.87,29.62,5655800.0],["2023-12-18",29.755,30.05,29.5,29.94,2735200.0],["2023-12-19",30.0,30.305,29.705,30.11,2750800.0],["2023-12-20",29.97,30.5,29.77,29.79,2392600.0],["2023-12-21",30.02,30.13,29.67,29.99,2096100.0],["2023-12-22",30.05,30.235,30.01,30.15,1140900.0],["2023-12-26",30.25,30.44,30.14,30.44,1200100.0],["2023-12-27",30.15,30.41,30.05,30.06,1853600.0],["2023-12-28",30.05,30.1,29.67,29.72,2010700.0],["2023-12-29",29.7,29.865,29.425,29.48,1792500.0],["2024-01-02",29.21,29.31,28.68,28.8,2175000.0],["2024-01-03",28.47,29.06,28.37,29.01,3188400.0],["2024-01-04",28.95,29.22,28.52,28.6,3104200.0],["2024-01-05",28.63,29.37,28.63,29.16,2755400.0],["2024-01-08",29.2,29.84,29.13,29.83,2107500.0],["2024-01-09",29.53,29.81,29.36,29.67,3025900.0],["2024-01-10",29.06,30.265,29.06,30.21,1820100.0],["2024-01-11",30.22,31.08,30.065,31.06,4350000.0],["2024-01-12",31.27,31.66,31.05,31.57,3412600.0],["2024-01-16",31.16,31.69,30.98,31.33,3316900.0],["2024-01-17",31.12,31.42,30.82,31.03,3385500.0],["2024-01-18",31.15,31.76,31.15,31.64,2266800.0],["2024-01-19",31.86,32.18,31.72,32.17,2552500.0],["2024-01-22",32.45,32.88,32.25,32.72,5445800.0],["2024-01-23",32.66,32.83,32.165,32.32,2572300.0],["2024-01-24",32.5,32.795,32.3,32.4,2322200.0],["2024-01-25",32.64,32.95,32.25,32.38,2435100.0],["2024-01-26",32.27,32.431,32.015,32.1,1667200.0],["2024-01-29",32.15,32.53,32.0,32.45,2102300.0],["2024-01-30",32.51,32.66,32.35,32.54,2683500.0],["2024-01-31",32.35,32.355,31.52,31.68,2807700.0],["2024-02-01",31.86,32.405,31.825,32.27,2855900.0],["2024-02-02",32.12,32.835,32.12,32.47,2614800.0],["2024-02-05",32.5,32.643,32.19,32.49,1561700.0],["2024-02-06",32.76,33.27,32.3,32.7,2930300.0],["2024-02-07",32.91,33.295,32.67,32.89,3188200.0],["2024-02-08",33.1,33.28,32.77,32.78,2577900.0],["2024-02-09",32.91,33.43,32.91,33.16,3497600.0],["2024-02-12",33.15,33.27,32.42,32.44,2607600.0],["2024-02-13",31.68,32.48,31.26,32.02,3899700.0],["2024-02-14",32.39,33.25,32.09,32.41,2987400.0],["2024-02-15",32.4,32.69,32.36,32.54,4988800.0],["2024-02-16",27.98,27.98,24.625,25.08,21087600.0],["2024-02-20",24.88,25.135,23.89,24.23,11224100.0],["2024-02-21",23.79,24.465,23.71,23.86,6416000.0],["2024-02-22",24.28,24.46,23.23,23.26,7374400.0],["2024-02-23",23.49,24.095,23.42,24.0,4455700.0],["2024-02-26",24.0,24.13,23.48,23.5,6080000.0],["2024-02-27",23.58,24.135,23.56,23.98,5216900.0],["2024-02-28",23.86,24.38,23.791,23.85,4124900.0],["2024-02-29",24.01,24.145,23.56,23.95,7716500.0],["2024-03-01",24.02,24.25,23.765,24.14,4341500.0],["2024-03-04",24.29,24.62,24.06,24.1,4497500.0],["2024-03-05",23.91,24.19,23.68,23.9,4641100.0],["2024-03-06",24.23,24.31,23.625,23.8,4844900.0],["2024-03-07",23.95,24.205,23.515,24.15,4545100.0],["2024-03-08",24.18,24.68,24.02,24.02,3771900.0],["2024-03-11",23.91,23.96,23.45,23.5,5900300.0],["2024-03-12",23.61,24.07,23.495,23.84,4341600.0],["2024-03-13",23.91,24.09,23.8,24.03,3658800.0],["2024-03-14",23.98,24.26,23.83,24.2,4492200.0],["2024-03-15",23.972,24.165,23.815,23.82,9909100.0],["2024-03-18",24.065,24.235,23.79,23.97,4248900.0],["2024-03-19",23.94,24.55,23.925,24.53,4675200.0],["2024-03-20",24.53,24.655,24.325,24.46,4510600.0],["2024-03-21",24.61,24.74,24.325,24.4,3646800.0],["2024-03-22",24.16,24.44,24.07,24.35,3805900.0],["2024-03-25",24.27,24.42,24.208,24.27,2861400.0],["2024-03-26",24.27,24.665,24.27,24.45,3046500.0],["2024-03-27",24.51,24.61,24.185,24.44,3753800.0],["2024-03-28",24.37,24.63,24.08,24.3,3309600.0],["2024-04-01",24.42,24.42,24.17,24.31,2504300.0],["2024-04-02",24.01,24.22,23.81,23.9,3010800.0],["2024-04-03",23.82,23.91,23.47,23.48,3118100.0],["2024-04-04",23.57,23.75,23.215,23.23,4014700.0],["2024-04-05",23.25,23.46,23.155,23.27,2939500.0],["2024-04-08",23.27,23.54,23.26,23.28,2500000.0],["2024-04-09",23.27,23.38,23.05,23.32,3396000.0],["2024-04-10",23.0,23.39,22.97,23.36,2681600.0],["2024-04-11",23.54,23.64,23.315,23.49,2502100.0],["2024-04-12",23.33,23.34,22.955,22.99,3123100.0],["2024-04-15",23.09,23.44,22.88,22.92,3213100.0],["2024-04-16",22.92,23.075,22.72,22.94,2654000.0],["2024-04-17",23.02,23.32,22.8,22.8,3164600.0],["2024-04-18",22.86,22.965,22.64,22.76,3529300.0],["2024-04-19",22.91,23.188,22.66,22.98,3338200.0],["2024-04-22",23.175,23.35,23.03,23.31,2765000.0],["2024-04-23",23.45,23.69,23.405,23.47,2959500.0],["2024-04-24",23.43,24.03,23.43,24.02,2433900.0],["2024-04-25",23.72,23.98,23.553,23.93,2065100.0],["2024-04-26",24.04,24.265,24.01,24.15,2178300.0],["2024-04-29",24.17,24.43,24.17,24.2,3345500.0],["2024-04-30",24.0,24.05,23.12,23.16,3823300.0],["2024-05-01",23.06,23.835,23.01,23.49,3380800.0],["2024-05-02",23.74,23.763,23.365,23.59,2373700.0],["2024-05-03",23.84,23.86,23.335,23.37,5040100.0],["2024-05-06",23.41,23.59,23.33,23.54,3390500.0],["2024-05-07",23.56,23.8,23.45,23.61,4754400.0],["2024-05-08",23.56,23.64,23.28,23.32,4096500.0],["2024-05-09",23.3,23.38,23.04,23.14,7451600.0],["2024-05-10",23.87,24.17,23.1,23.13,7676800.0],["2024-05-13",23.2,24.02,23.07,23.79,5566400.0],["2024-05-14",23.79,24.32,23.79,24.02,3206600.0],["2024-05-15",24.12,24.16,23.695,23.86,3351600.0],["2024-05-16",23.77,23.97,23.37,23.96,4808900.0],["2024-05-17",23.75,23.97,23.66,23.73,2463800.0],["2024-05-20",23.76,23.9,23.49,23.89,2100000.0],["2024-05-21",23.85,23.9,23.515,23.63,2642700.0],["2024-05-22",23.6,23.61,22.84,22.88,6129400.0],["2024-05-23",22.98,23.18,22.69,23.17,4607100.0],["2024-05-24",23.12,23.19,22.76,22.89,3500300.0],["2024-05-28",22.81,22.99,22.68,22.83,3418700.0],["2024-05-29",22.69,23.315,22.68,23.17,5086400.0],["2024-05-30",22.99,23.14,22.34,22.34,4400500.0],["2024-05-31",22.21,22.6,22.04,22.53,24770600.0],["2024-06-03",22.53,22.745,22.15,22.27,4412100.0],["2024-06-04",22.27,22.425,21.65,21.71,6344700.0],["2024-06-05",21.87,22.0,21.465,21.92,5049200.0],["2024-06-06",21.92,22.0,21.55,21.6,4450300.0],["2024-06-07",21.5,21.6,21.34,21.42,4801200.0],["2024-06-10",21.19,21.4,21.07,21.33,4832300.0],["2024-06-11",21.3,21.54,21.165,21.52,5079600.0],["2024-06-12",21.69,21.96,21.55,21.7,4248700.0],["2024-06-13",21.71,21.74,20.81,20.92,4514100.0],["2024-06-14",20.92,21.265,20.81,21.23,4242000.0],["2024-06-17",21.22,21.22,20.76,20.93,3776600.0],["2024-06-18",20.96,21.025,20.7,20.76,3715500.0],["2024-06-20",20.71,21.13,20.68,20.96,4352700.0],["2024-06-21",20.97,22.15,20.95,22.13,15017800.0],["2024-06-24",22.05,22.14,21.775,21.8,3682800.0],["2024-06-25",21.78,22.05,21.545,21.94,4377100.0],["2024-06-26",21.92,21.92,21.68,21.82,3898400.0],["2024-06-27",21.73,22.555,21.7,22.42,4236700.0],["2024-06-28",22.47,22.53,22.13,22.47,7253100.0],["2024-07-01",22.42,22.59,22.165,22.53,3021900.0],["2024-07-02",22.59,22.7,22.33,22.6,2556800.0],["2024-07-03",22.56,22.7,22.52,22.63,1429200.0],["2024-07-05",22.51,22.66,22.26,22.33,4004700.0],["2024-07-08",22.4,22.475,22.16,22.24,2410300.0],["2024-07-09",22.21,22.25,21.86,22.02,2656900.0],["2024-07-10",22.01,22.195,21.57,21.87,2295500.0],["2024-07-11",22.09,22.46,22.04,22.32,3199800.0],["2024-07-12",22.41,22.81,22.28,22.68,3380900.0],["2024-07-15",22.75,22.975,22.63,22.65,1960300.0],["2024-07-16",22.71,23.2,22.55,23.18,2952900.0],["2024-07-17",22.99,23.375,22.99,23.31,2581300.0],["2024-07-18",23.3,23.7,23.19,23.23,2329600.0],["2024-07-19",23.1,23.285,22.92,23.12,3384300.0],["2024-07-22",23.24,23.31,22.91,23.17,1773100.0],["2024-07-23",23.22,23.695,23.18,23.66,2248200.0],["2024-07-24",23.51,23.72,23.39,23.49,2279900.0],["2024-07-25",23.5,24.185,23.42,24.0,2763200.0],["2024-07-26",24.2,24.285,23.88,24.15,1841600.0],["2024-07-29",24.15,24.265,24.04,24.06,1583500.0],["2024-07-30",24.14,24.58,24.07,24.53,1856400.0],["2024-07-31",24.62,24.62,23.78,23.92,3339500.0],["2024-08-01",23.95,24.1,23.125,23.22,2375300.0],["2024-08-02",22.73,22.835,22.34,22.5,3526800.0],["2024-08-05",21.84,22.08,21.41,21.53,3989100.0],["2024-08-06",21.66,21.68,21.32,21.42,4725500.0],["2024-08-07",21.75,22.125,21.56,21.68,2980200.0],["2024-08-08",21.72,22.01,21.59,21.73,4388600.0],["2024-08-09",22.5,23.2,21.89,22.44,6010800.0],["2024-08-12",22.48,22.561,21.82,21.89,4546400.0],["2024-08-13",21.92,22.74,21.84,22.48,4014200.0],["2024-08-14",22.44,22.61,22.32,22.46,2590900.0],["2024-08-15",22.68,22.9,22.605,22.8,2743900.0],["2024-08-16",22.54,23.035,22.43,22.87,3981100.0],["2024-08-19",22.94,23.615,22.91,23.61,3045200.0],["2024-08-20",23.54,23.86,23.455,23.72,3232300.0],["2024-08-21",23.75,24.35,23.6,24.33,3761900.0],["2024-08-22",24.3,24.61,23.91,23.93,3168200.0],["2024-08-23",24.19,24.39,24.07,24.33,2645900.0],["2024-08-26",24.29,24.525,24.195,24.28,2265700.0],["2024-08-27",24.07,24.52,24.07,24.44,2003000.0],["2024-08-28",24.35,24.55,24.02,24.38,2795000.0],["2024-08-29",24.52,25.215,24.44,25.08,3396000.0],["2024-08-30",25.11,25.3,24.98,25.14,4752500.0],["2024-09-03",25.01,25.02,23.91,24.0,4281700.0],["2024-09-04",23.86,24.09,23.73,23.77,3084900.0],["2024-09-05",23.71,23.805,23.555,23.64,2680200.0],["2024-09-06",23.61,23.92,23.09,23.1,3149300.0],["2024-09-09",23.05,23.445,22.72,23.14,3202800.0],["2024-09-10",23.28,23.71,23.25,23.38,3039200.0],["2024-09-11",23.38,24.175,23.335,24.15,2893700.0],["2024-09-12",24.25,24.365,24.08,24.27,2488900.0],["2024-09-13",24.35,24.915,24.3,24.59,2650800.0],["2024-09-16",24.59,25.03,24.56,24.88,2691100.0],["2024-09-17",24.99,25.005,24.52,24.63,2317800.0],["2024-09-18",24.55,24.88,24.42,24.49,2224600.0],["2024-09-19",24.95,25.0,24.245,24.47,3774000.0],["2024-09-20",24.36,24.805,24.35,24.7,6967500.0],["2024-09-23",24.82,24.88,24.59,24.79,1836100.0],["2024-09-24",24.82,25.005,24.77,24.93,2978800.0],["2024-09-25",24.89,25.115,24.72,24.82,2213200.0],["2024-09-26",25.0,25.07,24.765,24.98,2290100.0],["2024-09-27",25.0,25.44,24.95,25.31,2168400.0],["2024-09-30",25.18,25.57,25.12,25.43,3117000.0],["2024-10-01",25.48,25.48,25.0,25.05,2552400.0],["2024-10-02",25.08,25.555,25.05,25.12,2355900.0],["2024-10-03",25.02,25.56,25.02,25.53,2196400.0],["2024-10-04",25.81,25.9,25.28,25.37,3368900.0],["2024-10-07",25.37,25.785,25.27,25.28,2168800.0],["2024-10-08",25.3,25.575,25.165,25.48,2475400.0],["2024-10-09",25.48,25.84,25.42,25.81,2149900.0],["2024-10-10",25.76,25.99,25.7,25.9,2285900.0],["2024-10-11",25.87,26.04,25.78,25.9,1665500.0],["2024-10-14",26.04,26.165,25.62,25.94,1898500.0],["2024-10-15",25.96,26.32,25.74,26.27,2979400.0],["2024-10-16",26.27,26.36,26.09,26.14,1571000.0],["2024-10-17",26.22,26.43,26.08,26.37,1854300.0],["2024-10-18",26.44,26.54,26.325,26.47,2417500.0],["2024-10-21",26.43,26.83,26.43,26.67,2263800.0],["2024-10-22",26.63,26.75,26.225,26.28,2050100.0],["2024-10-23",26.25,26.32,25.73,25.79,2333400.0],["2024-10-24",25.94,26.13,25.79,25.79,1832400.0],["2024-10-25",25.94,26.2,25.85,26.0,2749800.0],["2024-10-28",26.16,26.28,25.13,25.15,3632900.0],["2024-10-29",25.1,25.895,25.09,25.82,2943100.0],["2024-10-30",25.77,27.09,25.735,26.17,3600000.0],["2024-10-31",26.03,26.36,25.835,25.85,2655000.0],["2024-11-01",25.93,26.41,25.91,25.98,2172900.0],["2024-11-04",26.07,26.365,25.87,26.23,2180000.0],["2024-11-05",26.39,26.77,26.21,26.66,2608900.0],["2024-11-06",27.22,27.92,27.17,27.9,3861700.0],["2024-11-07",27.74,27.99,27.57,27.88,3921700.0],["2024-11-08",27.05,27.22,25.23,27.04,7377500.0],["2024-11-11",27.2,28.2,27.12,28.17,3775700.0],["2024-11-12",28.0,28.17,27.58,27.93,3074200.0],["2024-11-13",27.93,28.27,27.785,27.91,2237500.0],["2024-11-14",27.88,27.96,27.21,27.67,2890300.0],["2024-11-15",27.67,27.67,26.96,27.06,2286600.0],["2024-11-18",27.03,27.08,26.135,26.38,3295400.0],["2024-11-19",26.07,27.02,26.07,26.67,3200900.0],["2024-11-20",26.6,26.925,26.54,26.89,2116400.0],["2024-11-21",27.0,27.67,26.91,27.64,2418900.0],["2024-11-22",27.64,28.17,27.61,27.99,2543200.0],["2024-11-25",28.23,28.64,28.2,28.52,3103000.0],["2024-11-26",28.46,28.585,28.145,28.37,2404700.0],["2024-11-27",28.42,28.45,27.925,28.0,1387900.0],["2024-11-29",28.2,28.29,27.635,27.66,1575400.0],["2024-12-02",27.65,28.43,27.57,28.37,2347500.0],["2024-12-03",28.18,28.77,28.18,28.73,3293100.0],["2024-12-04",28.9,29.1,28.51,28.68,1702900.0],["2024-12-05",28.62,28.89,28.58,28.73,1937300.0],["2024-12-06",28.99,29.13,28.75,29.06,2087200.0],["2024-12-09",29.0,29.49,28.84,28.87,2142700.0],["2024-12-10",28.79,29.16,28.48,28.55,2739400.0],["2024-12-11",29.81,30.2,29.12,30.04,4387500.0],["2024-12-12",29.84,30.525,29.8,30.45,4054400.0],["2024-12-13",30.4,30.705,29.7,29.77,3832600.0],["2024-12-16",29.622,30.808,29.622,30.45,3728100.0],["2024-12-17",30.63,30.99,30.4,30.8,3063800.0],["2024-12-18",30.73,30.87,29.32,29.34,4245300.0],["2024-12-19",29.83,30.21,29.75,29.79,2959100.0],["2024-12-20",29.65,30.558,29.555,30.25,10037900.0],["2024-12-23",30.25,30.63,30.03,30.41,2237400.0],["2024-12-24",30.42,30.8,30.32,30.76,1290400.0],["2024-12-26",30.72,30.9,30.57,30.75,1939200.0],["2024-12-27",30.73,30.86,30.245,30.52,1998000.0],["2024-12-30",30.17,30.55,30.01,30.25,2823200.0],["2024-12-31",30.3,30.32,29.82,30.04,2274600.0],["2025-01-02",30.35,30.35,29.4,29.56,3291400.0],["2025-01-03",29.61,30.01,29.61,30.0,2036800.0],["2025-01-06",30.09,30.315,29.975,30.07,3654900.0],["2025-01-07",30.09,30.21,29.35,29.58,4653400.0],["2025-01-08",29.39,29.845,29.29,29.74,2146100.0],["2025-01-10",29.41,29.77,29.38,29.41,1989400.0],["2025-01-13",29.28,29.72,29.011,29.61,1849100.0],["2025-01-14",29.73,30.1,29.62,30.09,2720400.0],["2025-01-15",30.545,30.56,30.24,30.4,2176100.0],["2025-01-16",30.38,30.678,30.365,30.42,1579500.0],["2025-01-17",30.74,30.74,30.38,30.59,1432000.0],["2025-01-21",30.71,31.125,30.67,31.11,2662200.0],["2025-01-22",31.01,31.3,31.005,31.19,2473600.0],["2025-01-23",31.17,31.31,30.995,31.12,2175600.0],["2025-01-24",31.19,31.61,31.14,31.48,2643500.0],["2025-01-27",31.1,32.33,31.0,32.0,2930500.0],["2025-01-28",32.02,33.33,31.88,32.68,4016600.0],["2025-01-29",32.68,32.68,32.02,32.4,3606000.0],["2025-01-30",32.42,32.69,31.91,32.13,4996400.0],["2025-01-31",32.28,32.535,31.96,32.15,3088100.0],["2025-02-03",31.56,32.14,31.51,31.95,2862100.0],["2025-02-04",31.97,32.455,31.97,32.38,2124800.0],["2025-02-05",32.33,32.67,32.255,32.63,2276700.0],["2025-02-06",32.67,32.67,32.165,32.2,2208300.0],["2025-02-07",32.25,32.525,31.95,32.04,2735000.0],["2025-02-10",32.19,32.32,31.91,31.98,3393400.0],["2025-02-11",31.87,32.19,31.76,31.85,2025400.0],["2025-02-12",31.53,31.95,31.36,31.9,2340000.0],["2025-02-13",32.0,32.52,31.715,32.49,3522000.0],["2025-02-14",32.52,32.85,32.315,32.78,2410600.0],["2025-02-18",32.88,33.27,32.755,33.27,3842700.0],["2025-02-19",33.15,33.195,32.59,32.67,4396200.0],["2025-02-20",32.52,32.55,31.495,31.88,6758900.0],["2025-02-21",29.53,30.1,26.565,26.73,16501400.0],["2025-02-24",26.43,27.3,26.205,26.26,8770200.0],["2025-02-25",26.24,26.92,25.93,26.42,8121400.0],["2025-02-26",26.72,27.265,26.515,26.59,5053900.0],["2025-02-27",26.81,26.88,25.89,25.95,4143200.0],["2025-02-28",25.99,26.2,25.585,25.98,5995700.0],["2025-03-03",26.27,26.36,25.74,25.9,3980100.0],["2025-03-04",25.65,26.56,25.62,26.32,4411700.0],["2025-03-05",26.35,26.65,26.075,26.32,3871700.0],["2025-03-06",26.07,26.31,25.61,25.63,3873900.0],["2025-03-07",25.58,26.435,25.385,26.42,4208300.0],["2025-03-10",25.96,26.145,25.415,25.6,4370200.0],["2025-03-11",25.57,25.95,25.14,25.28,4250600.0],["2025-03-12",25.76,25.79,25.205,25.25,3768300.0],["2025-03-13",25.26,25.26,24.46,24.55,4411400.0],["2025-03-14",24.93,25.64,24.75,25.62,3736400.0],["2025-03-17",25.555,26.41,25.335,26.28,3852400.0],["2025-03-18",26.07,26.52,26.0,26.39,4494300.0],["2025-03-19",26.53,27.02,26.42,26.75,3537900.0],["2025-03-20",26.61,26.86,26.33,26.37,4272300.0],["2025-03-21",26.11,26.645,26.0,26.5,13899800.0],["2025-03-24",26.85,27.22,26.66,27.13,4142400.0],["2025-03-25",27.16,27.67,27.16,27.24,6271500.0],["2025-03-26",27.2,27.22,26.485,26.83,4075000.0],["2025-03-27",26.8,27.015,26.53,26.935,3174400.0],["2025-03-28",26.89,27.05,26.365,26.56,2890900.0],["2025-03-31",26.25,26.76,25.88,26.71,4059800.0],["2025-04-01",26.57,27.24,26.46,27.18,4049600.0],["2025-04-02",26.9,27.57,26.76,27.47,3368700.0],["2025-04-03",26.3,26.99,26.035,26.83,4443900.0],["2025-04-04",25.79,26.36,25.195,25.45,5351200.0],["2025-04-07",24.77,26.32,24.42,25.46,5497000.0],["2025-04-08",26.29,26.64,25.075,25.42,5254100.0],["2025-04-09",25.15,27.91,25.15,27.77,6469600.0],["2025-04-10",27.43,27.47,26.09,27.08,3904800.0],["2025-04-11",26.68,27.3,26.19,27.08,4029000.0],["2025-04-14",27.49,27.55,26.445,26.74,3464900.0],["2025-04-15",26.82,27.06,26.07,26.93,3088700.0],["2025-04-16",26.62,27.3,26.495,26.83,3320900.0],["2025-04-17",26.92,27.16,26.77,27.11,2779100.0],["2025-04-21",26.98,27.08,26.52,26.67,3293600.0],["2025-04-22",26.88,27.45,26.63,27.38,4158400.0],["2025-04-23",27.885,28.16,27.09,27.49,4207100.0],["2025-04-24",27.6,28.39,27.44,28.36,3539500.0],["2025-04-25",28.33,28.7,28.21,28.58,2443600.0],["2025-04-28",28.59,28.85,28.185,28.41,2535700.0],["2025-04-29",28.33,28.795,28.23,28.67,2854600.0],["2025-04-30",28.11,28.605,28.035,28.55,3412600.0],["2025-05-01",28.82,29.175,28.51,28.84,3565900.0],["2025-05-02",29.14,29.2,28.61,28.61,4139800.0],["2025-05-05",28.37,29.265,28.31,28.98,3367500.0],["2025-05-06",28.66,29.195,28.64,28.81,3321400.0],["2025-05-07",28.82,29.43,28.82,29.41,4433600.0],["2025-05-08",29.5,29.935,29.32,29.69,4793400.0],["2025-05-09",30.27,30.4,29.32,29.46,5041200.0],["2025-05-12",30.0,30.27,29.04,29.29,4317300.0],["2025-05-13",29.44,29.925,29.33,29.7,3924700.0],["2025-05-14",29.59,29.9,29.435,29.61,3326200.0],["2025-05-15",29.53,29.66,29.315,29.46,2893700.0],["2025-05-16",29.225,29.43,28.74,28.91,6113400.0],["2025-05-19",28.59,28.8,28.465,28.7,3371700.0],["2025-05-20",28.56,28.78,28.485,28.67,3066900.0],["2025-05-21",28.46,29.055,28.44,28.59,3158400.0],["2025-05-22",28.59,28.865,28.44,28.74,2471600.0],["2025-05-23",28.44,28.845,28.41,28.59,2825900.0],["2025-05-27",28.89,28.89,28.15,28.41,3827100.0],["2025-05-28",28.41,28.91,28.39,28.66,2688200.0],["2025-05-29",28.67,28.75,28.325,28.67,3298300.0],["2025-05-30",28.78,28.95,28.49,28.86,3236400.0],["2025-06-02",28.81,29.255,28.79,29.12,2534000.0],["2025-06-03",29.12,29.555,28.89,29.53,3474600.0],["2025-06-04",29.45,29.635,29.105,29.2,2986900.0],["2025-06-05",29.34,29.775,29.26,29.51,3745300.0],["2025-06-06",29.72,29.805,29.35,29.47,2572800.0],["2025-06-09",29.47,29.615,29.29,29.47,3358700.0],["2025-06-10",29.44,29.62,28.87,28.94,2803000.0],["2025-06-11",28.89,28.89,28.065,28.37,3597400.0],["2025-06-12",28.32,28.49,27.935,28.05,3858500.0],["2025-06-13",27.75,28.33,27.68,28.09,3202700.0],["2025-06-16",28.16,28.695,28.09,28.65,3630700.0],["2025-06-17",28.49,29.03,28.34,28.95,2994800.0],["2025-06-18",29.07,29.1,28.2,28.32,3134800.0],["2025-06-20",28.33,28.75,28.24,28.7,9148400.0],["2025-06-23",28.62,28.775,28.31,28.72,2609400.0],["2025-06-24",28.88,29.04,28.52,28.84,2980800.0],["2025-06-25",28.79,29.075,28.48,28.54,2591900.0],["2025-06-26",28.65,28.65,27.845,27.99,3624600.0],["2025-06-27",28.08,28.149,27.66,28.12,5986300.0],["2025-06-30",28.44,28.7,28.17,28.6,3520100.0],["2025-07-01",28.43,28.44,27.66,27.7,4907000.0],["2025-07-02",27.52,27.77,27.28,27.55,4449600.0],["2025-07-03",27.54,28.225,27.42,28.0,2351800.0],["2025-07-07",27.91,27.94,27.295,27.41,3290300.0],["2025-07-08",27.43,27.65,27.22,27.36,4114700.0],["2025-07-09",27.37,27.75,27.265,27.68,2976200.0],["2025-07-10",27.59,27.76,27.205,27.32,3580700.0],["2025-07-11",27.25,27.37,26.52,26.61,2712700.0],["2025-07-14",26.65,27.265,26.65,27.09,3385000.0],["2025-07-15",27.05,27.16,26.535,26.58,4359600.0],["2025-07-16",26.72,26.87,26.405,26.78,6196300.0],["2025-07-17",26.84,26.98,26.69,26.93,2972900.0],["2025-07-18",27.0,27.075,26.69,27.055,2160300.0],["2025-07-21",27.06,27.38,27.06,27.22,2286900.0],["2025-07-22",27.23,27.91,27.155,27.88,2698800.0],["2025-07-23",27.93,28.16,27.63,28.15,2234800.0],["2025-07-24",28.02,28.11,27.87,27.91,2759100.0],["2025-07-25",27.93,28.055,27.695,27.77,2692800.0],["2025-07-28",27.88,28.175,27.8,28.1,1944300.0],["2025-07-29",28.28,28.44,27.76,27.94,3087900.0],["2025-07-30",27.83,27.93,27.35,27.55,3235600.0],["2025-07-31",27.6,27.625,27.14,27.17,2600700.0],["2025-08-01",27.08,27.11,26.33,26.46,4328600.0],["2025-08-04",26.65,26.87,26.56,26.68,2383100.0],["2025-08-05",26.64,26.71,26.11,26.13,3316200.0],["2025-08-06",26.23,26.63,26.18,26.51,3604400.0],["2025-08-07",26.65,26.79,25.75,26.2,4924300.0],["2025-08-08",27.33,27.89,26.54,26.91,7159500.0],["2025-08-11",26.91,27.44,26.735,26.87,3804900.0],["2025-08-12",26.88,27.395,26.75,27.33,2512200.0],["2025-08-13",27.44,28.15,27.31,28.13,3898600.0],["2025-08-14",27.95,28.11,27.7,27.73,2633000.0],["2025-08-15",27.85,28.19,27.75,27.82,3517300.0],["2025-08-18",27.61,27.905,27.01,27.9,5761900.0],["2025-08-19",27.9,28.42,27.83,28.29,4018700.0],["2025-08-20",28.26,28.76,28.24,28.42,3781000.0],["2025-08-21",28.21,28.41,28.045,28.32,2146800.0],["2025-08-22",28.49,28.91,28.31,28.82,2372200.0],["2025-08-25",28.77,28.81,28.475,28.485,2064400.0],["2025-08-26",28.45,28.63,28.15,28.24,4756500.0],["2025-08-27",28.4,28.84,28.4,28.82,2865800.0],["2025-08-28",28.89,29.01,28.53,28.925,3124700.0],["2025-08-29",29.01,29.205,28.85,29.06,2596200.0],["2025-09-02",28.64,28.93,28.27,28.48,2964200.0],["2025-09-03",28.48,28.99,28.35,28.97,2117300.0],["2025-09-04",28.92,29.46,28.53,29.43,3054100.0],["2025-09-05",29.43,29.898,29.33,29.87,2144800.0],["2025-09-08",29.83,30.42,29.68,30.34,3462600.0],["2025-09-09",30.65,31.289,30.34,31.2,4098000.0],["2025-09-10",31.09,31.29,30.68,30.71,3877300.0],["2025-09-11",30.78,31.0,30.51,30.91,2448100.0],["2025-09-12",30.92,31.24,30.78,30.91,2280400.0],["2025-09-15",30.87,31.905,30.86,31.87,3306400.0],["2025-09-16",31.87,32.245,31.63,32.17,3189300.0],["2025-09-17",32.37,32.4,31.285,31.68,4738400.0],["2025-09-18",31.21,31.575,30.65,30.79,6476700.0],["2025-09-19",30.77,30.95,30.275,30.61,10259100.0],["2025-09-22",30.61,31.0,30.38,30.91,2771600.0],["2025-09-23",30.93,31.085,30.66,30.76,2875900.0],["2025-09-24",30.992,31.38,30.75,31.36,2421300.0],["2025-09-25",31.31,31.33,30.81,31.24,2103200.0],["2025-09-26",31.22,31.51,31.02,31.425,2802500.0],["2025-09-29",31.5,31.66,30.635,30.65,3696400.0],["2025-09-30",30.71,30.82,30.155,30.21,2920200.0],["2025-10-01",30.05,30.34,29.125,29.52,4495900.0],["2025-10-02",29.5,29.89,29.21,29.85,2554800.0],["2025-10-03",29.72,30.24,29.39,29.41,2461200.0],["2025-10-06",29.42,29.6,28.9,29.34,3355700.0],["2025-10-07",29.48,29.63,28.87,29.11,2361000.0],["2025-10-08",29.22,29.63,29.03,29.56,2065100.0],["2025-10-09",29.55,29.57,29.155,29.17,1736100.0],["2025-10-10",29.09,29.155,28.055,28.14,3280900.0],["2025-10-13",28.3,28.71,27.74,28.66,2735200.0],["2025-10-14",28.35,28.72,28.28,28.4,2362200.0],["2025-10-15",28.62,29.0,28.53,28.95,2749400.0],["2025-10-16",29.0,29.25,28.24,28.38,3110000.0],["2025-10-17",28.35,29.175,28.26,29.105,2591700.0],["2025-10-20",29.09,29.39,28.73,29.29,2390000.0],["2025-10-21",29.28,29.9,29.04,29.82,2268000.0],["2025-10-22",29.79,29.885,29.2,29.27,3015200.0],["2025-10-23",29.36,29.52,29.17,29.35,2921100.0],["2025-10-24",29.55,29.718,29.2,29.36,2480400.0],["2025-10-27",29.51,29.68,29.095,29.11,2388900.0],["2025-10-28",29.23,29.31,28.98,29.29,1886100.0],["2025-10-29",29.23,29.255,28.31,28.4,3977700.0],["2025-10-30",28.4,28.965,28.14,28.76,3399800.0],["2025-10-31",28.63,29.07,28.57,29.0,3044600.0],["2025-11-03",29.03,29.79,28.965,29.7,4445700.0],["2025-11-04",29.46,29.55,28.735,28.97,4285000.0],["2025-11-05",29.17,29.34,28.93,29.13,2421800.0],["2025-11-06",29.08,29.275,28.605,28.67,4854200.0],["2025-11-07",30.95,32.0,29.16,30.87,9067900.0],["2025-11-10",31.2,31.56,30.455,30.55,5212000.0],["2025-11-11",30.58,31.36,30.47,31.105,4107000.0],["2025-11-12",31.19,31.39,30.687,30.84,2622500.0],["2025-11-13",30.75,30.99,30.34,30.4,2437800.0],["2025-11-14",30.02,30.495,29.98,30.36,3657800.0],["2025-11-17",30.51,30.59,29.49,29.7,3524300.0],["2025-11-18",29.52,29.675,28.375,29.47,5526700.0],["2025-11-19",29.49,29.69,29.125,29.19,3447400.0],["2025-11-20",29.43,29.54,28.71,28.85,3160300.0],["2025-11-21",28.88,29.86,28.74,29.66,4252900.0],["2025-11-24",29.57,30.09,29.28,29.88,4323500.0],["2025-11-25",29.73,30.265,29.71,29.84,1952300.0],["2025-11-26",29.84,29.99,29.6,29.67,2072800.0],["2025-11-28",29.64,29.915,29.625,29.88,1388400.0],["2025-12-01",29.57,29.82,29.255,29.32,3077100.0],["2025-12-02",29.52,29.95,29.41,29.71,2921100.0],["2025-12-03",29.47,30.025,29.44,29.94,2795500.0],["2025-12-04",30.03,30.14,29.605,29.78,2261500.0],["2025-12-05",29.68,30.02,29.31,29.34,2397500.0],["2025-12-08",29.39,29.42,28.735,28.94,3594500.0],["2025-12-09",28.91,29.52,28.845,29.42,2456400.0],["2025-12-10",29.14,29.4,26.83,27.2,9048500.0],["2025-12-11",27.12,28.03,27.12,27.62,4246500.0],["2025-12-12",27.62,28.5,27.523,28.32,5268100.0],["2025-12-15",28.35,28.385,27.775,27.86,3468900.0],["2025-12-16",27.66,28.765,27.57,28.59,3132700.0],["2025-12-17",28.67,29.5,28.595,28.73,4829300.0],["2025-12-18",28.73,29.03,28.36,28.43,4487000.0],["2025-12-19",28.52,28.9,28.48,28.69,7585800.0],["2025-12-22",28.85,29.03,28.46,28.49,2947900.0],["2025-12-23",28.49,28.75,27.985,28.15,3673800.0],["2025-12-24",28.05,28.2,27.93,28.1,2564800.0],["2025-12-26",28.08,28.275,27.78,28.0,3014500.0],["2025-12-29",27.88,28.055,27.805,27.96,3439300.0],["2025-12-30",27.91,28.025,27.615,27.66,3440400.0],["2025-12-31",27.6,27.925,27.55,27.8,3224800.0],["2026-01-02",27.64,27.66,26.23,26.93,5213300.0],["2026-01-05",26.88,27.19,26.866,26.96,2839600.0],["2026-01-06",26.84,27.18,26.789,26.99,2813000.0],["2026-01-07",27.06,27.41,26.94,27.3,4164300.0],["2026-01-08",27.29,27.48,27.01,27.46,2870300.0],["2026-01-09",27.5,27.64,26.995,27.28,2783500.0],["2026-01-12",27.33,27.57,27.13,27.33,2083400.0],["2026-01-13",27.33,27.33,26.21,26.75,4421100.0],["2026-01-14",26.73,26.995,26.65,26.84,3066100.0],["2026-01-15",26.84,26.955,26.48,26.51,3226200.0],["2026-01-16",26.5,26.59,26.12,26.13,3262400.0],["2026-01-20",25.712,26.185,25.42,25.49,3676600.0],["2026-01-21",25.55,26.15,25.47,26.05,3546600.0],["2026-01-22",26.19,26.355,25.995,26.24,3559300.0],["2026-01-23",26.26,26.61,26.205,26.3,2298400.0],["2026-01-26",26.45,26.81,26.42,26.58,3015600.0],["2026-01-27",26.66,26.74,26.2,26.53,3056600.0],["2026-01-28",26.57,26.665,26.175,26.23,3402900.0],["2026-01-29",26.0,26.246,25.595,25.83,6451400.0],["2026-01-30",25.79,25.84,25.465,25.48,3808100.0],["2026-02-02",25.45,25.91,25.31,25.66,4202900.0],["2026-02-03",25.2,25.27,24.405,25.11,7815900.0],["2026-02-04",24.93,25.355,24.8,25.11,6728500.0],["2026-02-05",25.13,25.51,24.42,24.44,6027500.0],["2026-02-06",24.69,25.23,24.52,25.0,4739600.0],["2026-02-09",24.93,25.095,24.6,24.88,4029600.0],["2026-02-10",24.86,25.285,24.825,24.98,2951300.0],["2026-02-11",25.02,25.2,24.165,24.41,4386100.0],["2026-02-12",24.43,24.71,23.625,24.3,4677500.0],["2026-02-13",24.33,24.77,24.3,24.53,3545500.0],["2026-02-17",24.56,24.7,24.15,24.48,5128900.0],["2026-02-18",24.49,24.84,24.27,24.68,3585100.0],["2026-02-19",24.64,24.93,24.375,24.73,6557700.0],["2026-02-20",24.08,25.545,23.68,25.48,7343700.0],["2026-02-23",24.99,25.24,23.99,24.5,7967400.0],["2026-02-24",24.5,25.47,24.005,24.28,6319500.0],["2026-02-25",24.15,24.54,23.9,24.43,3481500.0],["2026-02-26",24.58,25.3,24.33,24.84,5750700.0],["2026-02-27",24.51,25.03,24.37,24.99,6007700.0],["2026-03-02",24.585,25.16,24.55,24.96,4154200.0],["2026-03-03",24.87,26.23,24.77,26.17,5998300.0],["2026-03-04",25.85,26.28,25.82,26.17,2905600.0],["2026-03-05",25.77,26.745,25.77,26.38,5859200.0],["2026-03-06",26.34,26.805,25.99,26.79,3483000.0],["2026-03-09",26.72,26.94,26.3,26.74,3138100.0],["2026-03-10",26.74,26.86,25.985,26.4,3192200.0],["2026-03-11",26.48,26.66,25.49,25.87,3055200.0],["2026-03-12",25.85,26.19,25.71,25.91,2051500.0],["2026-03-13",25.95,26.15,25.52,25.75,2538700.0],["2026-03-16",25.76,26.01,25.29,25.54,3301100.0],["2026-03-17",25.46,25.945,25.46,25.54,3949200.0],["2026-03-18",25.32,25.5,25.0,25.06,3132800.0],["2026-03-19",24.562,25.775,24.562,25.17,2663500.0],["2026-03-20",25.04,25.24,24.69,25.02,5050100.0],["2026-03-23",24.96,25.17,24.29,24.42,3816200.0],["2026-03-24",24.33,24.33,22.995,23.12,3943600.0],["2026-03-25",23.31,23.675,22.51,22.7,3724700.0],["2026-03-26",22.43,23.07,22.43,22.77,3101200.0],["2026-03-27",22.43,22.685,22.0,22.15,2999200.0],["2026-03-30",22.15,22.85,22.15,22.56,2919700.0],["2026-03-31",22.522,23.0,22.32,22.72,2393800.0],["2026-04-01",22.58,23.08,22.39,23.07,3758600.0],["2026-04-02",23.23,23.56,22.83,23.4,2843600.0],["2026-04-06",23.3,23.78,23.3,23.75,2801900.0],["2026-04-07",23.76,24.035,23.585,23.6,2343600.0],["2026-04-08",23.84,24.08,22.68,22.7,3887100.0],["2026-04-09",22.62,22.64,21.79,22.23,4840900.0],["2026-04-10",22.14,22.32,21.695,22.06,4715900.0],["2026-04-13",22.19,22.73,22.005,22.71,3909400.0],["2026-04-14",22.74,23.14,22.53,22.7,3095200.0],["2026-04-15",23.045,23.96,22.721,23.69,3289000.0],["2026-04-16",23.94,24.34,23.82,24.1,3510300.0],["2026-04-17",24.46,24.595,24.06,24.27,3243500.0],["2026-04-20",24.25,24.62,24.115,24.36,2894100.0],["2026-04-21",24.47,24.92,24.3,24.59,3162700.0],["2026-04-22",24.475,24.93,24.43,24.69,2393500.0],["2026-04-23",24.2,24.41,23.49,23.9,3649000.0],["2026-04-24",23.83,24.105,23.605,24.02,2341500.0],["2026-04-27",23.84,24.415,23.73,23.91,2848300.0],["2026-04-28",24.38,24.62,23.845,23.99,3166800.0],["2026-04-29",23.98,24.54,23.73,24.31,3499800.0],["2026-04-30",23.95,24.39,23.67,24.29,3026200.0],["2026-05-01",24.74,25.04,24.17,24.93,3173200.0],["2026-05-04",24.92,25.635,24.835,25.08,3548800.0],["2026-05-05",25.07,25.505,24.85,25.41,3313700.0],["2026-05-06",25.03,25.2,24.57,24.69,4133100.0],["2026-05-07",25.22,25.48,25.06,25.13,4404300.0],["2026-05-08",27.425,29.1,26.71,28.9,10098400.0],["2026-05-11",28.195,28.61,25.775,26.49,8629400.0],["2026-05-12",26.66,26.735,25.74,25.81,3814500.0],["2026-05-13",25.6,26.29,25.485,26.2,4148000.0],["2026-05-14",26.3,26.5,25.72,26.2,3518000.0],["2026-05-15",26.5,26.865,26.07,26.82,3146700.0],["2026-05-18",26.42,28.05,26.329,27.98,6110200.0],["2026-05-19",27.88,28.325,27.44,27.53,4028500.0],["2026-05-20",26.99,27.61,26.59,27.56,2816200.0],["2026-05-21",27.26,27.465,26.87,27.25,2636200.0],["2026-05-22",27.27,28.02,27.26,27.43,2273900.0],["2026-05-26",26.7,27.43,26.43,26.49,4479800.0],["2026-05-27",26.25,26.758,25.85,25.97,4607600.0],["2026-05-28",26.09,26.44,25.9,26.19,3262800.0],["2026-05-29",26.43,27.17,26.0,26.88,6040000.0],["2026-06-01",27.52,28.94,27.18,28.91,5645400.0],["2026-06-02",28.105,28.54,27.77,28.16,4232700.0],["2026-06-03",27.85,28.09,27.54,27.59,3534200.0],["2026-06-04",27.77,28.01,27.14,27.2,2257800.0],["2026-06-05",27.27,27.74,26.93,27.52,2901000.0],["2026-06-08",27.39,27.47,27.0,27.3,3417300.0],["2026-06-09",27.17,27.55,26.85,27.43,4673700.0],["2026-06-10",27.1,28.07,26.74,27.65,3971000.0],["2026-06-11",27.142,27.71,26.91,26.98,3994400.0],["2026-06-12",26.94,27.2,26.445,27.09,2893600.0],["2026-06-15",26.9,27.34,26.8,27.23,3720600.0],["2026-06-16",27.27,27.65,26.98,27.3,2759400.0],["2026-06-17",26.95,27.285,26.34,26.41,5028200.0],["2026-06-18",26.072,26.33,25.815,25.97,10621100.0],["2026-06-22",25.97,26.31,25.47,25.8,4928800.0],["2026-06-23",26.145,26.83,25.94,26.56,3278400.0],["2026-06-24",26.47,26.87,26.3,26.33,3110900.0],["2026-06-25",25.99,26.11,25.055,25.08,3428600.0],["2026-06-26",25.14,26.685,25.14,26.64,5701200.0],["2026-06-29",26.96,27.71,26.751,27.4,3236600.0],["2026-06-30",27.11,27.64,27.085,27.47,2597400.0],["2026-07-01",27.66,28.73,27.645,28.41,3810000.0],["2026-07-02",28.32,28.905,28.19,28.56,3609400.0],["2026-07-06",28.36,28.55,27.78,28.51,2701424.20894],["2026-07-07",29,29.63,28.8,28.85,3898672.227726],["2026-07-08",28.77,29.12,28.61,28.83,3547459.052582],["2026-07-09",28.28,29.425,27.9,29.41,2227767.616721],["2026-07-10",29.79,29.89,28.99,29.19,2743130.874313],["2026-07-13",29.55,29.84,29.34,29.58,4350109.598738],["2026-07-14",28.6,30.11,28.56,29.97,3897787.303204],["2026-07-15",30.13,31.09,30.05,30.35,3167878.132145],["2026-07-16",30.7,30.9,30.285,30.45,3503611.911283],["2026-07-17",30.5,30.94,30.36,30.62,3405452.850301],["2026-07-20",30.46,30.64,29.98,30.53,2553171.226421],["2026-07-21",30.1,30.63,29.38,29.42,3583984.264571],["2026-07-22",29.41,29.42,28.385,28.69,3526969.253989],["2026-07-23",28.74,28.83,27.885,28.43,3252274.666322],["2026-07-24",28.75,29.44,28.59,29.19,3044953.885294],["2026-07-27",29.6,30.86,29.5,30.54,5716602.33532],["2026-07-28",30.95,32.18,30.84,32.06,5851243.163137],["2026-07-29",32.38,33.54,32.26,33.33,3884800.779107],["2026-07-30",32.66,32.845,31.28,32.11,4354809.724422],["2026-07-31",31.61,32.81,31.54,32.56,3745467.219804],["2026-08-03",33.05,33.67,32.97,33.05,3187279.285569],["2026-08-04",32.47,34.54,32.1,34.51,5155275.07304],["2026-08-05",34.51,35.17,34.04,35,4081698.623936],["2026-08-06",34.54,34.94,34.05,34.54,4441743.031498],["2026-08-07",35.24,35.72,33.92,34.81,9232131.430974],["2026-08-10",34.33,34.74,33.48,34.57,1451480.509757],["2026-08-11",34.14,34.9,33.991,34.08,4441959.484966],["2026-08-12",33.11,33.89,33.015,33.63,7153123.512277],["2026-08-13",33.7,35.97,33.63,35.93,5302779.966499],["2026-08-14",36.22,36.3,34.305,34.42,3250721.907352]]}