{"t":"ELAN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-09-20",32.25,36.01,32.05,36.0,40182700.0],["2018-09-21",34.56,35.49,33.88,34.1,9269500.0],["2018-09-24",34.1,35.65,33.7,34.9,2769100.0],["2018-09-25",34.76,34.99,34.06,34.58,3152200.0],["2018-09-26",34.35,35.98,34.25,35.5,5835600.0],["2018-09-27",37.61,37.61,35.67,36.19,2949700.0],["2018-09-28",36.0,36.21,34.75,34.89,1321500.0],["2018-10-01",35.48,35.48,32.71,33.73,4374400.0],["2018-10-02",33.64,34.35,32.89,33.42,2128000.0],["2018-10-03",33.4,34.3,32.75,34.25,1116500.0],["2018-10-04",34.21,35.41,33.04,34.02,1226700.0],["2018-10-05",34.14,34.5,33.25,34.34,1488700.0],["2018-10-08",34.0,34.64,33.85,34.01,963200.0],["2018-10-09",34.01,34.95,33.55,34.32,1131500.0],["2018-10-10",34.45,34.48,33.25,33.53,1610300.0],["2018-10-11",33.51,33.76,31.76,32.39,1504200.0],["2018-10-12",32.66,33.86,32.0,32.58,1324800.0],["2018-10-15",32.49,32.49,31.5,32.46,2530000.0],["2018-10-16",32.54,32.8,32.01,32.61,892500.0],["2018-10-17",32.49,32.93,31.44,32.93,721300.0],["2018-10-18",32.5,32.75,31.4,31.8,1102900.0],["2018-10-19",31.87,32.38,31.33,31.61,890100.0],["2018-10-22",31.54,32.24,31.2,31.88,747100.0],["2018-10-23",31.8,32.88,31.27,32.44,1717700.0],["2018-10-24",32.44,33.41,31.62,31.74,1596600.0],["2018-10-25",31.74,32.51,31.31,31.96,927400.0],["2018-10-26",31.73,32.87,31.6,32.43,861100.0],["2018-10-29",32.42,32.89,30.59,30.91,1612000.0],["2018-10-30",30.6,31.07,30.1,30.85,1496900.0],["2018-10-31",31.32,31.5,30.27,30.48,1229100.0],["2018-11-01",31.17,32.16,30.59,31.88,2148100.0],["2018-11-02",32.65,33.14,31.94,33.1,1714700.0],["2018-11-05",33.3,33.5,32.14,33.24,1651300.0],["2018-11-06",34.3,34.65,33.25,33.81,2084400.0],["2018-11-07",34.26,34.52,33.66,34.46,976200.0],["2018-11-08",34.7,34.7,33.49,33.82,653300.0],["2018-11-09",33.73,34.5,33.17,34.46,751200.0],["2018-11-12",34.25,34.69,33.98,34.16,1012700.0],["2018-11-13",34.29,34.85,33.92,34.5,615000.0],["2018-11-14",34.53,34.92,33.85,34.01,362900.0],["2018-11-15",33.76,34.29,32.81,33.09,988300.0],["2018-11-16",33.0,34.23,32.82,34.0,409800.0],["2018-11-19",33.83,34.17,33.54,33.8,516000.0],["2018-11-20",32.97,33.69,32.52,33.13,594400.0],["2018-11-21",33.53,33.55,32.89,33.16,413300.0],["2018-11-23",33.14,33.93,32.98,33.61,183600.0],["2018-11-26",33.68,33.78,32.74,33.0,771300.0],["2018-11-27",32.75,33.15,32.75,32.95,395700.0],["2018-11-28",33.21,33.89,33.01,33.48,994500.0],["2018-11-29",33.49,34.53,32.88,33.48,1962100.0],["2018-11-30",33.48,33.79,32.95,33.41,1325900.0],["2018-12-03",33.71,34.66,33.6,33.75,1226600.0],["2018-12-04",33.67,34.06,32.97,33.07,648200.0],["2018-12-06",32.58,32.76,31.88,32.6,839700.0],["2018-12-07",32.47,33.65,32.41,33.57,1087200.0],["2018-12-10",33.71,34.1,32.7,33.38,982900.0],["2018-12-11",33.5,33.9,32.91,32.96,405900.0],["2018-12-12",33.12,33.73,32.85,32.87,915600.0],["2018-12-13",33.09,33.3,32.45,32.54,479500.0],["2018-12-14",32.5,32.7,31.94,32.37,607400.0],["2018-12-17",32.07,32.3,31.24,31.76,2133000.0],["2018-12-18",32.26,33.71,30.19,31.1,1698600.0],["2018-12-19",30.65,31.99,30.65,31.64,1979200.0],["2018-12-20",31.49,31.81,30.8,31.33,2465500.0],["2018-12-21",31.37,31.98,29.59,30.0,7853900.0],["2018-12-24",29.43,29.77,28.85,29.63,468900.0],["2018-12-26",29.78,30.79,29.4,30.73,1398500.0],["2018-12-27",30.44,31.3,29.88,31.19,756900.0],["2018-12-28",31.29,31.66,30.44,31.32,1805000.0],["2018-12-31",31.45,32.02,31.07,31.53,611900.0],["2019-01-02",31.48,32.06,31.2,31.8,761000.0],["2019-01-03",31.5,31.98,31.01,31.09,1041000.0],["2019-01-04",31.24,32.15,31.17,31.83,649800.0],["2019-01-07",31.83,32.88,31.64,32.65,738800.0],["2019-01-08",32.87,33.2,32.28,32.51,865900.0],["2019-01-09",32.75,33.35,32.17,32.55,1614200.0],["2019-01-10",32.31,32.44,31.25,31.59,1378800.0],["2019-01-11",31.4,32.06,31.12,31.96,1506100.0],["2019-01-14",31.8,31.93,31.17,31.56,2540500.0],["2019-01-15",31.66,32.03,31.08,31.71,2067600.0],["2019-01-16",31.75,31.95,31.15,31.56,1645700.0],["2019-01-17",31.56,31.94,31.33,31.75,511900.0],["2019-01-18",31.84,32.02,30.8,31.52,2547400.0],["2019-01-22",31.31,31.79,30.95,30.98,2107900.0],["2019-01-23",30.53,30.93,29.78,30.38,3009000.0],["2019-01-24",30.19,30.59,29.96,30.23,1774500.0],["2019-01-25",30.6,30.78,30.02,30.6,1439600.0],["2019-01-28",30.65,30.72,30.26,30.5,1267700.0],["2019-01-29",30.36,30.66,30.12,30.5,1858200.0],["2019-01-30",30.65,30.84,30.11,30.16,2236300.0],["2019-01-31",30.03,30.24,28.88,29.18,3093600.0],["2019-02-01",29.24,29.59,28.92,29.45,4237100.0],["2019-02-04",29.75,29.91,29.16,29.65,1906400.0],["2019-02-05",29.21,30.38,28.5,30.22,2183800.0],["2019-02-06",28.0,29.6,28.0,29.01,6545600.0],["2019-02-07",28.9,29.69,28.78,29.5,4958600.0],["2019-02-08",28.75,30.29,28.73,29.69,9957100.0],["2019-02-11",29.75,30.36,29.35,29.71,9173500.0],["2019-02-12",29.75,29.85,28.89,29.3,9604100.0],["2019-02-13",29.27,29.53,28.94,29.42,7078500.0],["2019-02-14",29.51,29.95,29.16,29.34,8316900.0],["2019-02-15",29.63,29.74,29.2,29.6,7325500.0],["2019-02-19",29.6,29.76,29.16,29.16,6942300.0],["2019-02-20",29.26,29.64,29.0,29.33,12650600.0],["2019-02-21",29.58,29.58,28.9,29.04,10923100.0],["2019-02-22",29.23,29.36,28.99,29.19,9724800.0],["2019-02-25",29.45,29.5,28.88,29.0,10242200.0],["2019-02-26",28.95,29.26,28.84,29.05,13069200.0],["2019-02-27",29.1,29.95,28.94,29.72,14707400.0],["2019-02-28",29.8,30.59,29.71,30.24,20033500.0],["2019-03-01",30.2,31.51,30.14,31.03,23160100.0],["2019-03-04",31.1,31.19,30.32,31.0,30316900.0],["2019-03-05",30.99,31.04,30.23,30.46,22779200.0],["2019-03-06",30.25,30.44,29.28,29.7,26709100.0],["2019-03-07",29.4,29.59,29.05,29.28,17538500.0],["2019-03-08",29.15,29.4,28.89,29.4,14068400.0],["2019-03-11",30.63,31.3,30.25,30.7,62959400.0],["2019-03-12",30.75,32.06,30.67,31.64,21203800.0],["2019-03-13",31.08,31.67,30.95,31.58,18804000.0],["2019-03-14",31.65,31.9,30.25,30.31,29569900.0],["2019-03-15",30.32,30.69,30.06,30.64,30687200.0],["2019-03-18",30.7,31.87,30.63,31.64,26440300.0],["2019-03-19",32.11,33.22,31.88,32.83,16426200.0],["2019-03-20",32.33,33.38,32.08,32.83,8119500.0],["2019-03-21",32.61,32.95,32.01,32.48,10187400.0],["2019-03-22",32.43,33.04,31.8,32.72,21385000.0],["2019-03-25",32.6,32.87,32.23,32.6,5050800.0],["2019-03-26",32.66,33.14,32.51,32.74,4001200.0],["2019-03-27",32.57,32.94,32.24,32.69,5445700.0],["2019-03-28",32.78,32.92,32.43,32.5,2223200.0],["2019-03-29",32.45,32.62,31.7,32.07,4066000.0],["2019-04-01",32.51,32.6,32.1,32.17,4624400.0],["2019-04-02",32.17,32.97,32.09,32.44,4867000.0],["2019-04-03",32.6,33.46,32.58,32.83,7161400.0],["2019-04-04",32.73,33.16,32.73,32.98,2864300.0],["2019-04-05",33.2,33.47,33.03,33.12,3704000.0],["2019-04-08",33.2,33.45,32.8,33.42,2068100.0],["2019-04-09",33.2,33.26,32.72,32.76,2995200.0],["2019-04-10",32.89,32.99,32.47,32.55,3306200.0],["2019-04-11",32.71,32.95,32.06,32.34,3255400.0],["2019-04-12",32.52,32.78,32.39,32.57,3751000.0],["2019-04-15",32.65,32.76,31.99,32.14,2943400.0],["2019-04-16",32.35,32.5,31.71,31.78,2453200.0],["2019-04-17",31.78,32.0,30.93,31.18,4064300.0],["2019-04-18",31.33,31.52,30.75,31.11,6101800.0],["2019-04-22",31.03,31.32,30.82,31.15,4760500.0],["2019-04-23",31.12,31.72,31.07,31.63,3652500.0],["2019-04-24",31.59,32.34,31.41,32.07,3288400.0],["2019-04-25",32.07,32.57,31.81,32.39,2610800.0],["2019-04-26",31.63,32.73,31.4,32.72,5052700.0],["2019-04-29",32.58,32.78,32.17,32.28,3952400.0],["2019-04-30",32.19,32.2,31.45,31.5,5158800.0],["2019-05-01",31.51,31.78,31.37,31.44,2200400.0],["2019-05-02",31.0,31.38,30.6,31.36,4774700.0],["2019-05-03",31.55,32.15,31.49,32.13,3542800.0],["2019-05-06",31.71,32.2,31.5,32.17,1494300.0],["2019-05-07",31.93,31.93,30.63,31.12,4073200.0],["2019-05-08",31.22,31.41,30.93,31.39,4245100.0],["2019-05-09",32.07,33.85,32.07,32.96,6249900.0],["2019-05-10",32.87,33.44,32.5,33.3,3686500.0],["2019-05-13",32.81,32.86,31.79,32.15,2522100.0],["2019-05-14",32.52,32.78,32.11,32.6,2952600.0],["2019-05-15",32.28,32.96,32.06,32.75,1979900.0],["2019-05-16",33.26,33.58,32.99,33.0,3057500.0],["2019-05-17",32.76,33.41,32.55,33.04,2287900.0],["2019-05-20",32.98,33.02,32.55,32.65,1054900.0],["2019-05-21",32.85,32.93,32.41,32.74,2847800.0],["2019-05-22",32.42,32.73,31.71,32.29,3517400.0],["2019-05-23",32.15,32.55,31.89,32.39,2358600.0],["2019-05-24",32.67,32.69,31.7,32.1,3704100.0],["2019-05-28",32.12,32.54,31.67,31.97,4649400.0],["2019-05-29",31.8,31.96,31.26,31.74,5402700.0],["2019-05-30",31.82,32.02,31.19,31.51,1337200.0],["2019-05-31",31.02,31.44,30.87,31.28,2096900.0],["2019-06-03",31.35,31.97,31.1,31.93,1729400.0],["2019-06-04",32.26,32.88,32.08,32.73,2090300.0],["2019-06-05",32.88,33.16,32.51,32.9,2162100.0],["2019-06-06",32.77,32.87,32.23,32.5,3602700.0],["2019-06-07",32.74,33.01,32.47,32.69,1626900.0],["2019-06-10",33.0,33.02,32.34,32.45,1915000.0],["2019-06-11",32.55,33.32,32.34,32.57,1582800.0],["2019-06-12",32.84,33.42,32.63,33.18,1173200.0],["2019-06-13",33.1,33.27,32.45,32.55,1724800.0],["2019-06-14",32.6,32.6,31.88,31.95,3199800.0],["2019-06-17",32.07,32.2,31.49,31.49,3279700.0],["2019-06-18",31.8,32.88,31.78,32.78,2494600.0],["2019-06-19",32.86,33.39,32.81,33.12,2005900.0],["2019-06-20",33.28,33.86,32.93,32.93,3078700.0],["2019-06-21",33.25,33.8,32.99,33.73,4703200.0],["2019-06-24",33.69,33.69,33.16,33.53,1601800.0],["2019-06-25",33.73,34.91,33.65,34.79,6721100.0],["2019-06-26",34.91,35.46,34.05,34.29,2971900.0],["2019-06-27",34.43,34.85,33.72,34.26,2543600.0],["2019-06-28",34.26,34.52,33.8,33.8,6069000.0],["2019-07-01",34.27,34.99,34.14,34.96,2443900.0],["2019-07-02",34.98,35.08,33.78,33.99,2245400.0],["2019-07-03",34.04,34.79,33.86,34.75,1800200.0],["2019-07-05",34.56,34.59,34.03,34.19,1056400.0],["2019-07-08",34.2,34.29,32.38,33.36,4185000.0],["2019-07-09",33.22,35.23,32.96,34.07,10117400.0],["2019-07-10",34.12,34.24,32.78,33.16,2752400.0],["2019-07-11",33.09,33.87,33.09,33.86,1582000.0],["2019-07-12",33.83,33.94,32.67,33.31,1847800.0],["2019-07-15",33.26,33.84,33.05,33.68,2373600.0],["2019-07-16",33.68,33.9,33.25,33.35,1664000.0],["2019-07-17",33.35,33.59,33.07,33.18,2615100.0],["2019-07-18",33.29,33.38,32.72,32.84,1404400.0],["2019-07-19",33.05,33.26,32.43,32.5,2475100.0],["2019-07-22",32.55,32.67,32.14,32.19,1442800.0],["2019-07-23",32.34,33.22,32.06,33.01,2261000.0],["2019-07-24",32.83,33.45,32.71,33.4,1501500.0],["2019-07-25",33.3,33.48,32.63,32.91,2893500.0],["2019-07-26",32.9,33.32,32.9,33.16,1412100.0],["2019-07-29",33.2,33.58,32.99,33.01,2839300.0],["2019-07-30",32.93,33.51,32.74,33.35,1327700.0],["2019-07-31",33.37,33.62,32.96,32.96,1774400.0],["2019-08-01",33.1,33.57,32.51,33.06,2021600.0],["2019-08-02",33.24,33.28,32.45,32.89,1145600.0],["2019-08-05",32.49,32.65,31.44,31.81,1395800.0],["2019-08-06",32.0,32.91,31.96,32.84,1815800.0],["2019-08-07",32.51,33.92,30.99,31.47,6355800.0],["2019-08-08",31.57,31.9,30.95,31.33,5602500.0],["2019-08-09",31.17,31.39,30.22,30.65,4429600.0],["2019-08-12",30.6,30.6,29.68,29.74,2740100.0],["2019-08-13",29.61,30.83,28.6,29.85,6486700.0],["2019-08-14",29.04,29.54,28.5,28.51,4904200.0],["2019-08-15",28.89,29.45,28.42,29.19,3972400.0],["2019-08-16",29.43,29.52,29.0,29.36,3469800.0],["2019-08-19",29.57,29.95,29.38,29.81,1422900.0],["2019-08-20",27.93,28.75,26.81,27.26,16782600.0],["2019-08-21",27.46,27.48,26.2,26.39,10385400.0],["2019-08-22",26.61,27.25,26.34,27.05,4225400.0],["2019-08-23",27.1,27.78,26.38,26.41,5059300.0],["2019-08-26",26.72,26.78,25.67,25.88,5610600.0],["2019-08-27",26.2,26.46,25.51,25.62,8977000.0],["2019-08-28",25.64,25.97,25.51,25.78,2476300.0],["2019-08-29",25.77,26.26,25.54,25.93,3808800.0],["2019-08-30",26.14,26.48,25.95,26.02,2127100.0],["2019-09-03",25.76,26.06,25.67,26.04,4812500.0],["2019-09-04",26.08,26.8,26.06,26.36,4234400.0],["2019-09-05",26.95,27.09,26.42,26.49,2570700.0],["2019-09-06",26.67,27.93,26.67,27.35,6931600.0],["2019-09-09",27.47,27.48,26.62,26.99,6200400.0],["2019-09-10",27.0,27.95,26.63,27.91,3260500.0],["2019-09-11",27.77,28.83,27.67,28.74,4615100.0],["2019-09-12",28.76,28.88,28.38,28.38,2862200.0],["2019-09-13",28.45,28.79,28.02,28.68,5541000.0],["2019-09-16",28.49,28.98,28.22,28.32,3310200.0],["2019-09-17",28.2,28.33,27.98,28.08,1727900.0],["2019-09-18",27.94,28.07,27.29,27.48,4260900.0],["2019-09-19",27.65,27.94,27.04,27.13,3285800.0],["2019-09-20",27.15,27.86,26.89,27.53,13023000.0],["2019-09-23",27.74,28.37,27.6,28.07,6488700.0],["2019-09-24",28.23,28.38,27.36,27.55,5114500.0],["2019-09-25",27.63,27.74,26.64,26.98,7541900.0],["2019-09-26",27.02,27.16,26.47,26.7,3065300.0],["2019-09-27",26.72,26.96,26.28,26.4,1782300.0],["2019-09-30",26.54,26.73,26.2,26.59,1874300.0],["2019-10-01",26.7,26.88,25.89,26.17,3987800.0],["2019-10-02",25.9,26.18,25.62,25.95,2889400.0],["2019-10-03",25.84,26.86,25.84,26.85,3784400.0],["2019-10-04",26.79,27.14,26.6,26.78,5870700.0],["2019-10-07",26.7,26.98,26.52,26.64,2450100.0],["2019-10-08",26.33,27.06,26.2,26.68,2678100.0],["2019-10-09",26.74,27.11,26.66,26.82,1855800.0],["2019-10-10",26.84,27.02,26.43,26.55,2001700.0],["2019-10-11",26.8,27.29,26.71,26.89,2024800.0],["2019-10-14",26.83,26.93,26.56,26.64,1265600.0],["2019-10-15",26.8,27.25,26.51,27.11,2029300.0],["2019-10-16",27.06,27.4,26.97,27.07,1915200.0],["2019-10-17",27.16,27.28,26.36,26.47,4305300.0],["2019-10-18",26.43,26.74,26.09,26.23,2419200.0],["2019-10-21",26.39,26.76,25.97,26.36,3000900.0],["2019-10-22",26.37,26.59,25.81,26.04,2721100.0],["2019-10-23",26.15,26.18,25.8,26.17,1951700.0],["2019-10-24",26.18,26.44,25.95,26.3,1876000.0],["2019-10-25",26.27,27.02,26.22,26.87,2661900.0],["2019-10-28",26.83,27.23,26.83,27.15,1429900.0],["2019-10-29",27.04,27.31,26.8,27.18,1568300.0],["2019-10-30",27.16,27.29,26.99,27.13,1246200.0],["2019-10-31",27.12,27.38,26.94,27.02,2274400.0],["2019-11-01",27.22,27.8,27.11,27.4,2189500.0],["2019-11-04",27.71,27.71,27.26,27.28,2252400.0],["2019-11-05",27.41,27.78,27.21,27.43,2791900.0],["2019-11-06",27.0,27.0,25.99,26.68,5224500.0],["2019-11-07",27.11,27.77,26.52,26.92,4584500.0],["2019-11-08",26.88,27.35,26.62,27.23,3690800.0],["2019-11-11",27.06,27.16,26.48,26.57,3654400.0],["2019-11-12",26.76,26.98,26.13,26.21,7950700.0],["2019-11-13",26.21,26.43,26.0,26.0,11728100.0],["2019-11-14",26.18,26.36,25.25,25.29,6155800.0],["2019-11-15",25.53,26.32,25.5,26.11,5279900.0],["2019-11-18",25.95,26.32,25.5,25.54,4302900.0],["2019-11-19",25.71,26.64,25.48,26.27,6848300.0],["2019-11-20",26.21,26.96,26.13,26.35,4484300.0],["2019-11-21",26.63,27.0,26.36,26.4,5575700.0],["2019-11-22",26.41,26.95,26.35,26.79,2890600.0],["2019-11-25",26.88,27.96,26.81,27.81,5437900.0],["2019-11-26",27.98,28.04,27.34,27.66,3011700.0],["2019-11-27",27.63,28.07,27.36,27.87,2067600.0],["2019-11-29",27.7,27.99,27.66,27.71,1401300.0],["2019-12-02",27.77,27.98,27.48,27.62,2721500.0],["2019-12-03",27.19,27.48,27.0,27.3,1472300.0],["2019-12-04",27.45,27.53,27.17,27.17,1509500.0],["2019-12-05",27.16,27.24,26.74,27.16,1838700.0],["2019-12-06",27.31,27.53,27.03,27.09,1801900.0],["2019-12-09",27.08,27.26,26.84,26.85,3288700.0],["2019-12-10",26.77,26.78,26.08,26.46,4661200.0],["2019-12-11",26.27,26.86,26.26,26.79,2431300.0],["2019-12-12",26.86,27.62,26.64,27.48,1887500.0],["2019-12-13",27.5,27.78,27.3,27.78,3248200.0],["2019-12-16",27.91,28.53,27.79,28.31,5532700.0],["2019-12-17",28.29,28.78,28.13,28.76,3609700.0],["2019-12-18",28.33,28.86,28.0,28.19,7467300.0],["2019-12-19",29.64,29.92,28.6,28.95,6296400.0],["2019-12-20",28.9,29.09,28.68,28.8,5499500.0],["2019-12-23",28.92,29.2,28.73,29.07,2107200.0],["2019-12-24",29.05,29.45,29.01,29.43,839700.0],["2019-12-26",29.5,29.57,29.02,29.16,1490200.0],["2019-12-27",29.24,29.44,29.06,29.34,1614500.0],["2019-12-30",29.33,29.73,29.17,29.29,1232100.0],["2019-12-31",29.11,29.46,29.02,29.45,1210300.0],["2020-01-02",29.67,29.76,29.3,29.47,1664700.0],["2020-01-03",29.03,29.59,29.0,29.1,4342300.0],["2020-01-06",29.0,29.04,28.7,28.83,5715300.0],["2020-01-07",28.85,28.87,28.45,28.71,3147700.0],["2020-01-08",28.74,28.96,28.48,28.56,3899400.0],["2020-01-09",28.53,28.55,27.61,28.04,14582100.0],["2020-01-10",28.5,29.06,28.32,28.73,19853200.0],["2020-01-13",28.81,28.81,27.89,28.41,5892900.0],["2020-01-14",28.27,29.54,28.14,29.28,8520200.0],["2020-01-15",29.33,30.97,29.29,30.84,13167700.0],["2020-01-16",30.95,30.97,30.07,30.61,3302400.0],["2020-01-17",30.61,30.7,29.91,30.0,5121700.0],["2020-01-21",30.0,30.93,29.97,30.62,5789200.0],["2020-01-22",31.0,32.35,30.93,32.23,10633000.0],["2020-01-23",32.53,32.66,32.2,32.25,23874900.0],["2020-01-24",32.4,32.56,31.42,31.57,10904200.0],["2020-01-27",31.02,31.45,30.73,31.14,8684000.0],["2020-01-28",31.24,31.83,31.04,31.56,3938700.0],["2020-01-29",31.76,31.98,31.13,31.74,3965700.0],["2020-01-30",31.34,31.79,31.3,31.72,3997500.0],["2020-01-31",31.66,31.75,30.72,30.9,6828400.0],["2020-02-03",31.02,31.33,30.64,31.3,5029000.0],["2020-02-04",31.6,32.0,31.49,31.66,3502100.0],["2020-02-05",31.87,32.38,31.54,31.63,3872600.0],["2020-02-06",31.64,31.96,31.44,31.68,2246000.0],["2020-02-07",31.6,31.86,31.38,31.39,1949500.0],["2020-02-10",31.35,31.75,31.0,31.49,2191800.0],["2020-02-11",31.44,31.76,31.04,31.75,2883500.0],["2020-02-12",31.92,32.12,31.29,31.36,3277900.0],["2020-02-13",31.19,31.73,31.07,31.12,2917700.0],["2020-02-14",31.0,31.22,30.51,30.98,4858100.0],["2020-02-18",31.07,31.21,30.33,30.45,5568700.0],["2020-02-19",29.6,30.99,29.21,29.93,11282400.0],["2020-02-20",29.82,30.26,29.36,30.23,4929900.0],["2020-02-21",30.19,31.22,30.06,31.15,5779800.0],["2020-02-24",30.79,30.9,29.66,30.01,6235800.0],["2020-02-25",30.23,30.23,29.09,29.25,8640200.0],["2020-02-26",29.4,29.55,28.66,28.77,5570400.0],["2020-02-27",28.03,29.34,28.03,28.13,8142500.0],["2020-02-28",27.44,27.91,26.57,27.4,10025600.0],["2020-03-02",27.58,27.85,26.92,27.78,12378200.0],["2020-03-03",27.94,28.3,26.85,27.06,4694000.0],["2020-03-04",27.66,27.81,26.76,27.52,3998500.0],["2020-03-05",26.9,27.01,25.91,26.08,4880200.0],["2020-03-06",25.38,25.53,24.4,25.39,7542500.0],["2020-03-09",23.9,24.75,23.19,23.89,4662600.0],["2020-03-10",24.48,24.99,23.66,24.6,6432600.0],["2020-03-11",24.1,24.33,23.6,23.72,4814400.0],["2020-03-12",22.38,22.8,20.0,21.34,4972000.0],["2020-03-13",22.32,22.45,21.12,22.43,10644700.0],["2020-03-16",19.5,20.15,19.0,19.36,5850800.0],["2020-03-17",19.75,20.94,19.27,19.97,7280000.0],["2020-03-18",19.02,19.18,15.17,16.68,8554800.0],["2020-03-19",16.67,17.62,15.55,17.47,9398900.0],["2020-03-20",17.69,18.72,16.79,17.5,9529700.0],["2020-03-23",17.46,17.75,16.58,16.96,6637100.0],["2020-03-24",18.43,18.77,17.49,18.61,8163200.0],["2020-03-25",18.85,19.98,18.64,19.62,4486100.0],["2020-03-26",20.0,21.9,20.0,21.42,6174600.0],["2020-03-27",20.55,22.05,20.13,21.82,4393200.0],["2020-03-30",21.58,22.82,21.58,22.59,3337600.0],["2020-03-31",22.64,23.15,22.12,22.39,3844000.0],["2020-04-01",21.41,21.62,20.02,20.15,5164900.0],["2020-04-02",19.83,20.85,19.5,20.77,5569200.0],["2020-04-03",20.76,20.97,19.61,20.19,2206100.0],["2020-04-06",20.96,22.15,20.96,21.98,3032900.0],["2020-04-07",22.91,23.3,22.08,22.75,2844900.0],["2020-04-08",22.8,23.88,22.39,23.43,3199800.0],["2020-04-09",24.13,25.3,23.94,24.5,4815800.0],["2020-04-13",24.65,24.71,23.1,23.15,2706700.0],["2020-04-14",23.36,23.88,23.22,23.76,2863600.0],["2020-04-15",23.14,23.29,22.07,22.77,2478100.0],["2020-04-16",22.66,23.02,22.32,22.67,2578500.0],["2020-04-17",23.15,24.46,22.88,24.29,4391400.0],["2020-04-20",23.89,24.98,23.6,24.53,1931300.0],["2020-04-21",23.91,24.23,23.58,23.88,2349200.0],["2020-04-22",24.23,24.72,23.95,24.0,1769800.0],["2020-04-23",23.97,24.71,23.67,23.81,3220300.0],["2020-04-24",23.82,24.02,23.5,23.85,1873600.0],["2020-04-27",24.0,24.83,23.8,24.66,2858000.0],["2020-04-28",25.31,25.68,24.18,24.21,2943100.0],["2020-04-29",24.72,25.15,24.59,24.93,3355200.0],["2020-04-30",24.77,24.94,24.35,24.71,3747300.0],["2020-05-01",24.25,24.58,23.34,24.04,1932800.0],["2020-05-04",23.46,24.2,23.22,23.97,2271400.0],["2020-05-05",24.36,24.98,24.09,24.15,2283500.0],["2020-05-06",24.23,24.31,22.84,22.93,5798500.0],["2020-05-07",21.0,21.55,19.76,19.88,14965200.0],["2020-05-08",20.4,20.43,19.23,19.84,9970700.0],["2020-05-11",19.68,21.07,19.4,20.77,7100300.0],["2020-05-12",20.74,20.83,19.94,19.98,6977800.0],["2020-05-13",20.0,20.0,18.8,19.29,3730200.0],["2020-05-14",18.83,19.52,18.37,19.38,4457900.0],["2020-05-15",19.18,19.32,18.75,19.12,6007600.0],["2020-05-18",19.64,20.13,19.4,19.71,5764400.0],["2020-05-19",19.67,19.79,19.13,19.41,3046400.0],["2020-05-20",19.91,19.91,19.4,19.56,3676000.0],["2020-05-21",19.54,19.54,18.83,18.94,5092200.0],["2020-05-22",18.95,19.25,18.58,18.94,4820900.0],["2020-05-26",19.43,19.75,19.05,19.37,7122600.0],["2020-05-27",19.8,21.23,19.41,21.13,9931400.0],["2020-05-28",21.37,21.71,21.15,21.38,5201400.0],["2020-05-29",21.17,21.5,20.93,21.41,5750500.0],["2020-06-01",21.24,21.4,21.01,21.2,2579300.0],["2020-06-02",21.34,22.28,21.21,22.27,5319200.0],["2020-06-03",22.53,23.17,22.53,22.93,5370400.0],["2020-06-04",22.73,23.04,22.43,22.53,3659700.0],["2020-06-05",23.34,24.14,23.08,23.75,5855000.0],["2020-06-08",23.95,24.84,23.95,24.76,5694700.0],["2020-06-09",24.46,24.74,23.88,24.1,5137900.0],["2020-06-10",23.98,24.2,22.94,23.08,5221200.0],["2020-06-11",22.37,22.47,21.31,21.67,4333700.0],["2020-06-12",22.4,22.74,21.45,22.07,4712600.0],["2020-06-15",21.53,22.08,21.09,21.63,4142500.0],["2020-06-16",22.49,22.8,21.99,22.07,3520600.0],["2020-06-17",22.29,22.47,21.41,21.59,2721000.0],["2020-06-18",21.3,21.99,21.2,21.88,2792400.0],["2020-06-19",22.39,22.62,21.82,22.26,4705300.0],["2020-06-22",22.04,22.39,21.6,22.34,3154300.0],["2020-06-23",22.54,22.77,22.18,22.64,4669100.0],["2020-06-24",22.33,22.49,21.32,21.4,3923800.0],["2020-06-25",21.23,21.73,20.98,21.6,5868600.0],["2020-06-26",21.35,21.38,20.55,21.16,4877400.0],["2020-06-29",21.39,21.47,20.7,21.0,4142600.0],["2020-06-30",20.99,21.57,20.91,21.45,2742500.0],["2020-07-01",21.55,21.9,21.0,21.19,2539000.0],["2020-07-02",21.42,21.61,21.04,21.21,2467300.0],["2020-07-06",21.54,21.81,21.39,21.76,1949000.0],["2020-07-07",21.6,21.82,21.23,21.55,5597900.0],["2020-07-08",21.52,21.85,21.33,21.65,4831000.0],["2020-07-09",21.65,21.68,21.17,21.36,4254400.0],["2020-07-10",21.37,22.04,21.24,22.03,2443600.0],["2020-07-13",22.24,23.25,22.03,22.65,6481800.0],["2020-07-14",22.5,23.54,22.41,23.48,5750600.0],["2020-07-15",23.84,24.43,23.77,24.08,2847900.0],["2020-07-16",23.9,24.42,23.78,24.0,2096500.0],["2020-07-17",23.99,24.23,23.74,23.79,2261400.0],["2020-07-20",23.78,24.09,23.45,23.55,2242400.0],["2020-07-21",23.74,24.04,23.62,23.68,1494400.0],["2020-07-22",23.65,23.89,23.46,23.47,2971100.0],["2020-07-23",23.41,23.66,23.21,23.39,6168000.0],["2020-07-24",23.39,23.6,22.99,23.59,3159700.0],["2020-07-27",22.97,23.02,21.18,21.3,13373900.0],["2020-07-28",21.38,21.56,20.96,21.1,7723800.0],["2020-07-29",21.06,21.31,20.85,21.15,9518800.0],["2020-07-30",21.16,22.58,21.16,22.45,14138600.0],["2020-07-31",22.62,23.72,22.6,23.63,6919300.0],["2020-08-03",23.69,24.14,23.03,23.31,6692200.0],["2020-08-04",23.74,25.25,23.45,24.8,6721900.0],["2020-08-05",25.3,25.51,24.78,25.28,4822300.0],["2020-08-06",25.14,25.53,23.8,24.44,7032900.0],["2020-08-07",24.52,24.58,24.18,24.3,2883100.0],["2020-08-10",24.48,24.99,24.46,24.6,2864300.0],["2020-08-11",25.19,25.53,25.05,25.42,3233400.0],["2020-08-12",25.56,25.77,24.95,25.0,2782300.0],["2020-08-13",24.87,25.02,24.32,24.44,2718900.0],["2020-08-14",24.35,26.46,24.35,25.77,6060600.0],["2020-08-17",25.74,26.09,25.13,25.85,4962600.0],["2020-08-18",26.11,26.16,25.6,26.09,2117800.0],["2020-08-19",25.94,26.36,25.72,25.8,1739200.0],["2020-08-20",26.61,27.74,26.6,27.58,5535200.0],["2020-08-21",27.38,27.46,26.75,27.1,3144500.0],["2020-08-24",27.33,27.65,27.03,27.42,2616000.0],["2020-08-25",27.86,29.0,27.6,28.86,5970300.0],["2020-08-26",28.72,28.85,27.98,28.14,4284500.0],["2020-08-27",28.09,28.56,27.96,28.13,4336100.0],["2020-08-28",28.26,29.33,28.16,29.13,3759000.0],["2020-08-31",29.25,29.57,29.06,29.06,2595400.0],["2020-09-01",28.91,29.0,28.69,28.77,1733900.0],["2020-09-02",28.7,28.93,28.31,28.83,5729800.0],["2020-09-03",28.96,29.05,27.93,28.18,2320700.0],["2020-09-04",28.22,28.36,27.37,28.1,2618700.0],["2020-09-08",27.86,28.48,27.52,28.1,4134600.0],["2020-09-09",28.36,28.77,28.2,28.47,1982100.0],["2020-09-10",28.21,28.33,26.93,27.23,5879900.0],["2020-09-11",27.43,27.48,26.62,27.08,2497500.0],["2020-09-14",27.3,27.71,27.25,27.64,3688500.0],["2020-09-15",27.85,28.02,25.9,26.84,6447700.0],["2020-09-16",26.78,27.72,26.55,27.39,5597900.0],["2020-09-17",27.09,27.53,26.86,27.35,4370000.0],["2020-09-18",27.2,27.31,26.14,26.54,7993900.0],["2020-09-21",26.07,26.6,25.95,26.55,5408500.0],["2020-09-22",26.5,27.16,26.4,27.05,3285900.0],["2020-09-23",26.96,27.2,26.35,26.41,2826000.0],["2020-09-24",26.02,26.7,25.76,26.27,3762600.0],["2020-09-25",26.15,26.95,26.05,26.85,3234300.0],["2020-09-28",27.45,27.48,26.76,27.06,2266800.0],["2020-09-29",26.92,27.44,26.65,26.76,2806900.0],["2020-09-30",26.93,28.67,26.58,27.93,6715200.0],["2020-10-01",28.03,28.21,27.23,27.53,3487800.0],["2020-10-02",26.99,28.08,26.76,27.7,2091900.0],["2020-10-05",27.97,28.31,27.77,28.16,1918700.0],["2020-10-06",28.47,28.99,28.05,28.23,3413700.0],["2020-10-07",28.37,32.55,28.37,32.07,21280700.0],["2020-10-08",31.49,32.62,31.35,32.13,6069800.0],["2020-10-09",32.35,33.36,32.08,33.1,5489300.0],["2020-10-12",33.2,34.09,32.9,33.79,4239600.0],["2020-10-13",33.48,33.97,32.34,32.82,5048800.0],["2020-10-14",32.8,33.13,31.77,31.87,6426700.0],["2020-10-15",31.35,32.16,31.35,31.83,3697000.0],["2020-10-16",32.25,32.49,31.49,31.54,3791200.0],["2020-10-19",31.62,31.63,30.56,30.91,3856500.0],["2020-10-20",31.05,31.49,30.86,31.21,2675700.0],["2020-10-21",31.21,31.58,30.21,30.41,5312700.0],["2020-10-22",30.84,31.33,30.77,31.18,2441300.0],["2020-10-23",31.17,31.43,30.9,31.38,1274000.0],["2020-10-26",31.2,31.27,30.53,30.83,1547900.0],["2020-10-27",30.65,31.62,30.65,31.55,1985900.0],["2020-10-28",31.0,31.56,30.73,30.77,2526900.0],["2020-10-29",30.62,31.59,30.46,31.51,1857000.0],["2020-10-30",31.34,31.95,30.57,31.01,2081900.0],["2020-11-02",31.08,31.87,31.03,31.83,1792100.0],["2020-11-03",31.88,32.42,30.88,31.24,3300600.0],["2020-11-04",31.34,32.0,31.2,31.71,2887900.0],["2020-11-05",32.33,32.79,32.04,32.58,6370800.0],["2020-11-06",27.89,31.37,26.72,30.29,10660200.0],["2020-11-09",29.94,31.73,29.15,31.06,5535900.0],["2020-11-10",31.07,31.3,29.62,31.21,4060100.0],["2020-11-11",31.3,31.44,29.68,29.97,26151400.0],["2020-11-12",29.85,30.66,29.33,29.91,3084800.0],["2020-11-13",30.32,30.83,29.65,30.15,2203300.0],["2020-11-16",30.2,30.33,29.46,30.31,3770700.0],["2020-11-17",30.6,31.19,30.06,30.41,3006200.0],["2020-11-18",30.85,30.85,29.21,29.39,2723500.0],["2020-11-19",29.45,29.99,29.21,29.5,2006400.0],["2020-11-20",29.68,29.89,29.18,29.42,2803700.0],["2020-11-23",30.14,31.36,29.91,31.03,5552600.0],["2020-11-24",31.73,32.3,31.31,31.62,2571400.0],["2020-11-25",31.45,31.8,30.52,31.78,1345800.0],["2020-11-27",31.93,32.21,31.22,31.32,1030600.0],["2020-11-30",30.93,31.79,30.05,30.59,5348500.0],["2020-12-01",29.68,30.02,28.93,29.31,28329000.0],["2020-12-02",29.49,30.07,29.31,30.0,16816000.0],["2020-12-03",30.04,30.1,29.05,29.2,8499100.0],["2020-12-04",29.2,29.42,28.9,29.38,3766500.0],["2020-12-07",29.54,29.86,29.18,29.35,4743200.0],["2020-12-08",29.46,29.94,29.35,29.79,3548900.0],["2020-12-09",29.47,29.95,28.71,28.89,4575000.0],["2020-12-10",28.95,29.23,28.62,28.8,3846600.0],["2020-12-11",28.8,29.04,28.09,28.65,4100800.0],["2020-12-14",29.0,29.07,28.26,28.71,5237400.0],["2020-12-15",29.04,31.07,28.29,30.82,12719800.0],["2020-12-16",30.75,30.75,29.78,29.95,6358300.0],["2020-12-17",30.19,30.58,30.05,30.49,3618700.0],["2020-12-18",30.67,30.9,29.71,30.01,5969600.0],["2020-12-21",29.38,29.97,29.11,29.53,3324700.0],["2020-12-22",29.71,30.37,29.17,30.21,3293400.0],["2020-12-23",30.26,30.51,30.1,30.43,1562700.0],["2020-12-24",30.58,30.75,30.29,30.54,663900.0],["2020-12-28",30.7,31.12,30.55,30.66,2014800.0],["2020-12-29",30.76,30.98,30.14,30.37,2199500.0],["2020-12-30",30.5,30.72,30.1,30.12,1795500.0],["2020-12-31",30.2,30.89,29.91,30.67,2809300.0],["2021-01-04",30.96,31.15,30.15,30.5,2420200.0],["2021-01-05",30.33,30.87,30.28,30.6,2271600.0],["2021-01-06",30.62,31.55,30.62,31.41,2756700.0],["2021-01-07",31.5,31.86,30.97,31.09,1748400.0],["2021-01-08",31.23,31.49,30.78,31.38,2303300.0],["2021-01-11",31.2,31.79,31.16,31.54,1619400.0],["2021-01-12",31.56,32.38,31.39,32.28,2466300.0],["2021-01-13",32.51,32.54,31.3,31.31,2375000.0],["2021-01-14",31.39,32.04,31.14,31.64,2655700.0],["2021-01-15",31.6,31.66,30.66,31.51,2277600.0],["2021-01-19",32.0,32.02,30.84,31.16,2894400.0],["2021-01-20",31.13,31.37,30.58,31.01,3079900.0],["2021-01-21",31.13,31.35,30.29,30.39,2902900.0],["2021-01-22",30.02,30.93,29.93,30.46,1873600.0],["2021-01-25",30.22,30.31,29.48,29.95,2763500.0],["2021-01-26",30.15,30.35,29.56,30.35,2612500.0],["2021-01-27",30.16,31.21,29.58,29.83,4168600.0],["2021-01-28",30.06,30.25,29.33,29.5,3519800.0],["2021-01-29",29.46,30.28,28.77,29.03,3110300.0],["2021-02-01",29.25,30.09,29.25,29.81,3757700.0],["2021-02-02",30.19,30.69,29.53,29.54,2610100.0],["2021-02-03",29.56,29.72,28.74,28.88,2347300.0],["2021-02-04",28.95,29.27,28.75,29.03,6312600.0],["2021-02-05",29.5,29.57,28.32,28.38,4679700.0],["2021-02-08",28.39,28.95,28.2,28.45,3058900.0],["2021-02-09",28.5,29.31,28.38,29.09,2366100.0],["2021-02-10",29.27,29.35,28.59,29.07,2286600.0],["2021-02-11",29.02,29.24,28.57,29.07,1961900.0],["2021-02-12",28.86,29.76,28.75,29.75,2206000.0],["2021-02-16",30.14,30.56,29.87,30.39,4353000.0],["2021-02-17",30.14,30.4,29.82,30.04,3996400.0],["2021-02-18",29.77,30.66,29.75,30.54,6561800.0],["2021-02-19",30.43,30.64,29.62,30.1,6058400.0],["2021-02-22",30.06,30.74,29.71,30.58,4155200.0],["2021-02-23",30.64,31.08,30.35,30.86,4122500.0],["2021-02-24",31.22,32.21,30.12,31.55,5182500.0],["2021-02-25",31.57,32.66,31.43,31.73,4633700.0],["2021-02-26",32.36,33.45,32.11,32.86,7077700.0],["2021-03-01",33.2,33.89,32.54,33.65,4726800.0],["2021-03-02",33.67,33.83,32.13,32.34,5205700.0],["2021-03-03",32.21,33.25,30.34,30.87,13385100.0],["2021-03-04",30.8,31.07,30.14,30.93,4606600.0],["2021-03-05",31.39,31.6,30.0,31.13,6753800.0],["2021-03-08",31.35,32.45,31.33,32.23,4022000.0],["2021-03-09",32.54,33.23,32.23,32.58,4424300.0],["2021-03-10",32.87,33.6,32.61,32.74,2540700.0],["2021-03-11",32.76,34.35,32.6,34.13,3631700.0],["2021-03-12",33.86,34.43,33.84,34.27,1829900.0],["2021-03-15",34.16,34.81,34.14,34.49,3469900.0],["2021-03-16",34.33,34.36,33.42,33.57,3162700.0],["2021-03-17",33.62,34.3,33.5,33.96,1917100.0],["2021-03-18",33.97,34.35,33.64,33.75,3682900.0],["2021-03-19",33.48,33.78,30.97,31.09,10867100.0],["2021-03-22",30.45,30.78,29.62,29.77,4872300.0],["2021-03-23",29.75,29.86,28.49,28.6,5886000.0],["2021-03-24",28.91,28.94,28.19,28.29,6039500.0],["2021-03-25",28.19,28.33,27.72,28.06,5996700.0],["2021-03-26",28.05,28.53,27.33,27.85,6878500.0],["2021-03-29",27.74,29.27,27.54,28.79,7183500.0],["2021-03-30",28.98,29.68,28.75,28.8,4004800.0],["2021-03-31",28.86,30.01,28.49,29.45,4904500.0],["2021-04-01",29.58,29.75,28.69,28.79,3755700.0],["2021-04-05",29.17,29.22,28.74,28.96,1771000.0],["2021-04-06",28.85,28.94,28.55,28.76,2269700.0],["2021-04-07",29.14,29.82,28.75,29.81,3075400.0],["2021-04-08",29.88,29.99,29.57,29.6,5627200.0],["2021-04-09",29.58,30.22,29.58,29.75,2611600.0],["2021-04-12",29.5,29.7,29.17,29.4,4221000.0],["2021-04-13",29.47,29.52,28.9,29.39,4072900.0],["2021-04-14",29.4,30.07,29.36,29.58,2011000.0],["2021-04-15",30.09,30.53,30.02,30.2,3758000.0],["2021-04-16",30.37,30.5,29.52,29.98,4107800.0],["2021-04-19",30.09,30.21,29.79,30.0,1529400.0],["2021-04-20",29.92,30.86,29.67,30.66,3999100.0],["2021-04-21",30.66,31.29,30.6,31.19,1939900.0],["2021-04-22",31.13,31.3,30.5,30.56,5151800.0],["2021-04-23",30.7,30.9,30.35,30.88,1792400.0],["2021-04-26",31.04,31.23,30.79,31.0,4252400.0],["2021-04-27",31.05,31.37,30.85,31.24,4834100.0],["2021-04-28",31.37,31.77,31.2,31.29,2866400.0],["2021-04-29",31.31,32.25,31.28,32.13,3797800.0],["2021-04-30",32.06,32.52,31.7,31.71,4657200.0],["2021-05-03",31.73,32.14,31.52,31.8,4822900.0],["2021-05-04",31.73,31.9,31.16,31.31,2255100.0],["2021-05-05",31.21,31.49,30.9,31.11,3785900.0],["2021-05-06",31.14,31.19,30.58,31.05,3050400.0],["2021-05-07",32.6,33.2,32.01,32.88,5605200.0],["2021-05-10",33.25,33.32,32.23,32.24,3096600.0],["2021-05-11",32.19,32.98,32.19,32.31,5339900.0],["2021-05-12",32.37,32.63,31.81,32.1,3283700.0],["2021-05-13",32.31,34.28,32.3,33.95,5954700.0],["2021-05-14",33.99,34.94,33.85,34.8,2812000.0],["2021-05-17",34.92,35.35,34.78,35.01,6125500.0],["2021-05-18",34.81,35.7,34.8,35.3,4371000.0],["2021-05-19",34.9,35.4,34.62,35.37,2589600.0],["2021-05-20",35.13,35.8,35.1,35.69,3491100.0],["2021-05-21",35.92,36.53,35.75,35.76,4405600.0],["2021-05-24",35.85,36.12,35.65,35.78,1298900.0],["2021-05-25",36.0,36.02,35.49,35.51,1668500.0],["2021-05-26",35.63,35.9,35.44,35.71,2374700.0],["2021-05-27",35.69,36.0,35.52,35.87,1981100.0],["2021-05-28",36.05,36.37,35.85,35.98,2540200.0],["2021-06-01",36.23,36.23,35.44,35.5,3488900.0],["2021-06-02",35.5,35.57,35.13,35.41,2466100.0],["2021-06-03",35.47,35.74,34.99,35.0,2685900.0],["2021-06-04",35.07,35.13,33.99,34.18,3764500.0],["2021-06-07",34.07,34.33,33.42,33.56,3964800.0],["2021-06-08",33.68,33.75,33.03,33.36,3800200.0],["2021-06-09",33.57,34.04,33.41,33.9,3271900.0],["2021-06-10",33.9,34.02,33.27,33.59,3840700.0],["2021-06-11",33.67,33.82,33.42,33.7,1475700.0],["2021-06-14",33.75,33.99,33.26,33.48,3073200.0],["2021-06-15",34.01,36.34,34.01,34.81,9818600.0],["2021-06-16",35.52,36.41,35.16,35.98,7339200.0],["2021-06-17",35.76,35.92,35.01,35.72,3637600.0],["2021-06-18",35.47,35.65,34.61,34.69,5647400.0],["2021-06-21",34.77,35.06,34.43,34.87,2398800.0],["2021-06-22",35.07,35.36,34.66,35.19,1857400.0],["2021-06-23",35.08,35.47,35.08,35.09,2009000.0],["2021-06-24",35.41,35.41,34.87,34.99,4815000.0],["2021-06-25",34.94,35.27,34.8,35.04,2294100.0],["2021-06-28",35.14,35.41,34.86,35.32,1737000.0],["2021-06-29",35.43,36.36,35.24,35.32,2981600.0],["2021-06-30",35.43,35.43,34.6,34.69,2296100.0],["2021-07-01",34.73,35.22,34.64,35.0,1768400.0],["2021-07-02",34.97,35.12,34.69,34.94,1741600.0],["2021-07-06",34.8,35.09,34.63,34.78,2934000.0],["2021-07-07",34.58,34.97,34.46,34.56,4012700.0],["2021-07-08",34.14,34.45,33.42,34.42,3883300.0],["2021-07-09",34.65,34.76,34.36,34.64,2054400.0],["2021-07-12",34.76,35.23,34.68,35.02,5245200.0],["2021-07-13",34.83,34.91,34.19,34.22,1986900.0],["2021-07-14",34.23,34.54,34.11,34.13,5326200.0],["2021-07-15",33.79,34.4,33.79,34.23,1768700.0],["2021-07-16",34.42,34.59,33.88,34.26,5044600.0],["2021-07-19",33.99,34.31,33.72,34.23,2657500.0],["2021-07-20",34.55,35.95,34.46,35.53,4925400.0],["2021-07-21",35.52,35.83,35.37,35.67,1817800.0],["2021-07-22",35.73,36.08,35.47,36.03,1838900.0],["2021-07-23",36.2,36.88,36.04,36.5,3125300.0],["2021-07-26",36.33,36.53,35.69,35.81,2192300.0],["2021-07-27",35.58,36.25,35.49,36.24,3150100.0],["2021-07-28",36.16,36.91,36.06,36.64,2433600.0],["2021-07-29",36.89,37.49,36.53,36.61,2727100.0],["2021-07-30",36.44,36.82,36.06,36.47,1852900.0],["2021-08-02",36.71,36.73,36.3,36.5,1466000.0],["2021-08-03",36.57,36.76,36.2,36.72,1581700.0],["2021-08-04",36.38,36.77,36.24,36.42,1786400.0],["2021-08-05",36.42,36.5,35.3,35.8,3290800.0],["2021-08-06",35.69,35.69,35.04,35.36,2740400.0],["2021-08-09",29.98,31.67,28.59,29.67,27938600.0],["2021-08-10",29.9,30.41,28.82,29.58,11193800.0],["2021-08-11",29.7,30.02,28.91,29.2,9675900.0],["2021-08-12",29.2,30.37,29.1,30.16,4754400.0],["2021-08-13",30.15,31.06,29.99,31.0,5170700.0],["2021-08-16",31.05,31.79,30.88,31.53,5015100.0],["2021-08-17",31.04,31.75,30.99,31.7,2960900.0],["2021-08-18",31.97,32.14,31.37,31.49,2324900.0],["2021-08-19",31.42,32.06,31.35,31.5,2502100.0],["2021-08-20",31.46,31.86,31.33,31.5,2709200.0],["2021-08-23",31.7,31.99,31.5,31.76,3884300.0],["2021-08-24",31.77,32.42,31.6,32.28,4501800.0],["2021-08-25",32.3,32.75,32.04,32.63,2792600.0],["2021-08-26",32.44,32.78,32.23,32.77,1894700.0],["2021-08-27",32.81,33.45,32.64,33.31,3392300.0],["2021-08-30",33.43,33.85,33.13,33.44,2322900.0],["2021-08-31",33.37,33.76,33.18,33.38,3104500.0],["2021-09-01",33.28,33.72,33.09,33.53,2303400.0],["2021-09-02",33.74,34.13,33.54,33.8,2203700.0],["2021-09-03",33.99,34.22,33.75,34.15,4848800.0],["2021-09-07",33.9,34.02,33.37,34.02,3859700.0],["2021-09-08",33.82,34.13,33.42,33.89,6577100.0],["2021-09-09",33.82,34.21,33.51,33.54,2992300.0],["2021-09-10",33.54,33.57,32.9,33.38,1433200.0],["2021-09-13",33.54,33.66,33.12,33.28,4021500.0],["2021-09-14",33.5,33.62,32.83,32.92,1539800.0],["2021-09-15",32.85,32.9,32.11,32.41,3572000.0],["2021-09-16",32.47,32.67,32.11,32.47,4579900.0],["2021-09-17",32.44,32.84,32.07,32.4,5071100.0],["2021-09-20",31.94,32.23,31.41,31.83,3148400.0],["2021-09-21",31.9,32.13,31.59,31.69,3698600.0],["2021-09-22",31.73,31.95,31.6,31.8,4741800.0],["2021-09-23",31.81,32.67,31.79,32.47,4115100.0],["2021-09-24",32.47,32.73,32.35,32.63,1347100.0],["2021-09-27",32.62,33.09,32.61,32.82,3453900.0],["2021-09-28",32.74,32.9,32.2,32.55,4232000.0],["2021-09-29",32.78,33.1,32.34,32.35,3230000.0],["2021-09-30",32.42,32.56,31.77,31.89,2800000.0],["2021-10-01",31.83,32.42,31.61,32.09,2534600.0],["2021-10-04",32.06,32.43,31.68,32.1,2236900.0],["2021-10-05",31.95,32.63,31.87,32.14,2764300.0],["2021-10-06",31.96,32.87,31.88,32.69,5090800.0],["2021-10-07",32.94,33.73,32.87,33.29,3483700.0],["2021-10-08",33.34,33.57,32.98,33.15,1432900.0],["2021-10-11",33.2,33.34,32.79,32.89,1968500.0],["2021-10-12",32.7,32.79,31.92,32.18,2887500.0],["2021-10-13",32.13,32.32,31.84,32.03,3688800.0],["2021-10-14",32.22,32.63,32.21,32.45,1982000.0],["2021-10-15",32.61,32.97,32.46,32.54,1686500.0],["2021-10-18",32.32,32.39,31.98,32.1,2266100.0],["2021-10-19",32.31,32.89,32.31,32.64,1521800.0],["2021-10-20",32.88,33.73,32.88,33.66,5426000.0],["2021-10-21",33.84,33.91,33.4,33.6,2283300.0],["2021-10-22",33.59,33.96,33.42,33.9,1252600.0],["2021-10-25",33.93,34.19,33.69,33.97,1228800.0],["2021-10-26",33.95,34.04,33.48,33.49,2046400.0],["2021-10-27",33.4,33.69,33.12,33.31,2692000.0],["2021-10-28",31.4,33.06,31.16,32.9,3748500.0],["2021-10-29",32.88,33.13,32.65,32.88,2805000.0],["2021-11-01",32.98,33.13,32.7,32.87,3055900.0],["2021-11-02",32.92,32.92,31.69,31.73,5564800.0],["2021-11-03",31.64,32.26,31.59,32.22,3799200.0],["2021-11-04",32.36,32.9,32.31,32.87,3811600.0],["2021-11-05",34.03,35.0,33.2,34.09,4880000.0],["2021-11-08",34.15,34.33,32.46,33.25,4815600.0],["2021-11-09",33.43,33.43,32.81,33.1,6827100.0],["2021-11-10",32.88,33.13,32.62,32.98,3725800.0],["2021-11-11",32.81,32.91,32.53,32.74,3005100.0],["2021-11-12",32.74,33.13,32.55,33.03,3743300.0],["2021-11-15",33.0,33.02,31.65,32.16,5573900.0],["2021-11-16",32.05,32.51,31.89,32.29,4523900.0],["2021-11-17",32.19,32.28,31.6,31.95,3371000.0],["2021-11-18",32.66,33.2,32.17,32.34,4731100.0],["2021-11-19",32.2,32.67,32.02,32.11,3339800.0],["2021-11-22",32.35,32.83,32.02,32.05,3026800.0],["2021-11-23",31.92,32.24,31.4,32.07,1981900.0],["2021-11-24",31.85,31.98,30.76,30.79,3431700.0],["2021-11-26",30.39,30.85,30.07,30.22,1905400.0],["2021-11-29",30.56,30.64,29.87,30.19,3342500.0],["2021-11-30",29.84,30.19,28.69,28.74,4512100.0],["2021-12-01",28.94,29.29,28.0,28.14,3317200.0],["2021-12-02",28.19,28.94,27.88,28.78,3639500.0],["2021-12-03",29.11,29.43,28.06,28.17,2970500.0],["2021-12-06",28.19,29.01,28.05,28.79,4619100.0],["2021-12-07",29.02,29.32,28.84,28.97,3275200.0],["2021-12-08",29.02,29.63,28.98,29.54,2360700.0],["2021-12-09",29.37,29.76,28.49,28.49,2689700.0],["2021-12-10",28.61,28.68,27.89,27.97,3917400.0],["2021-12-13",28.06,28.3,27.54,27.74,4796700.0],["2021-12-14",27.58,28.45,27.55,28.11,4952600.0],["2021-12-15",28.04,28.61,27.55,28.46,3283500.0],["2021-12-16",28.58,28.61,27.76,27.98,3922800.0],["2021-12-17",27.87,28.57,27.71,28.27,4559300.0],["2021-12-20",28.03,28.28,27.16,28.2,3114100.0],["2021-12-21",28.34,29.34,28.21,28.77,2571800.0],["2021-12-22",28.77,28.94,28.13,28.34,2110300.0],["2021-12-23",28.38,28.95,28.26,28.88,3464700.0],["2021-12-27",29.02,29.03,28.72,28.96,2134600.0],["2021-12-28",28.78,28.95,28.52,28.88,2109600.0],["2021-12-29",28.76,29.02,28.24,28.27,1961200.0],["2021-12-30",28.2,28.98,28.13,28.71,2483300.0],["2021-12-31",28.7,28.94,28.37,28.38,2783500.0],["2022-01-03",28.52,28.53,27.88,28.25,5166500.0],["2022-01-04",28.12,28.53,27.44,28.41,6917800.0],["2022-01-05",28.5,28.66,27.83,27.9,3040800.0],["2022-01-06",27.86,28.05,27.05,27.08,3564600.0],["2022-01-07",27.02,27.46,26.86,27.05,2813400.0],["2022-01-10",27.55,29.0,27.27,28.73,6797700.0],["2022-01-11",28.84,29.07,27.95,28.38,3513000.0],["2022-01-12",28.52,28.73,27.88,28.09,3556700.0],["2022-01-13",27.97,28.09,27.02,27.07,3068800.0],["2022-01-14",27.17,27.17,26.67,27.03,3603300.0],["2022-01-18",26.88,27.05,26.42,26.81,4990200.0],["2022-01-19",26.9,27.12,26.36,26.39,3812400.0],["2022-01-20",26.6,27.1,26.46,26.83,2975500.0],["2022-01-21",26.92,27.1,26.23,26.77,3301900.0],["2022-01-24",26.32,27.18,25.8,27.1,6187700.0],["2022-01-25",26.91,27.04,26.11,26.31,3461100.0],["2022-01-26",26.35,26.66,25.61,25.77,2053500.0],["2022-01-27",25.77,26.06,24.92,24.94,5832000.0],["2022-01-28",25.07,25.51,24.48,25.51,5958000.0],["2022-01-31",25.5,26.1,25.27,26.04,4684100.0],["2022-02-01",25.94,26.08,25.3,25.54,4833000.0],["2022-02-02",25.53,25.79,25.29,25.36,6796300.0],["2022-02-03",25.28,25.28,24.59,24.65,4334800.0],["2022-02-04",24.52,25.26,24.23,24.97,4660900.0],["2022-02-07",24.92,25.48,24.72,25.06,3070700.0],["2022-02-08",25.05,26.16,24.76,24.86,3282100.0],["2022-02-09",25.14,25.84,25.09,25.73,4222400.0],["2022-02-10",25.4,25.95,25.14,25.31,2837000.0],["2022-02-11",25.29,25.99,25.26,25.49,6121700.0],["2022-02-14",25.53,25.83,24.92,25.13,2423600.0],["2022-02-15",25.38,26.0,25.38,25.86,4984600.0],["2022-02-16",25.91,25.96,25.48,25.89,4067900.0],["2022-02-17",25.75,25.94,25.52,25.78,6235500.0],["2022-02-18",25.79,26.12,25.2,25.51,8532700.0],["2022-02-22",25.42,26.09,25.32,25.98,14141900.0],["2022-02-23",26.0,26.59,25.74,25.75,11780500.0],["2022-02-24",24.15,28.72,24.15,27.89,18998100.0],["2022-02-25",27.47,28.21,27.26,27.87,4808400.0],["2022-02-28",27.94,28.57,27.63,28.41,6015800.0],["2022-03-01",28.36,29.13,28.17,28.94,5828600.0],["2022-03-02",28.94,29.24,28.72,29.0,5599500.0],["2022-03-03",29.51,29.66,28.32,28.37,4989200.0],["2022-03-04",28.33,28.55,27.65,27.95,4278800.0],["2022-03-07",27.65,27.69,25.8,25.84,4437800.0],["2022-03-08",25.59,26.34,25.14,25.52,3885100.0],["2022-03-09",25.92,26.79,25.92,26.62,7632300.0],["2022-03-10",26.06,26.5,25.96,26.38,3617500.0],["2022-03-11",26.66,27.07,26.09,26.49,5023500.0],["2022-03-14",26.35,26.5,25.19,25.2,4490700.0],["2022-03-15",25.3,25.51,24.94,25.47,4639900.0],["2022-03-16",25.73,26.49,25.73,26.41,2476100.0],["2022-03-17",26.31,26.65,26.21,26.61,3805100.0],["2022-03-18",26.41,27.48,26.33,27.42,3831900.0],["2022-03-21",27.15,27.54,27.01,27.2,4363800.0],["2022-03-22",27.38,27.54,27.12,27.41,5599300.0],["2022-03-23",27.15,27.3,26.92,27.22,3570900.0],["2022-03-24",27.38,27.51,26.79,27.47,4537800.0],["2022-03-25",27.55,27.68,26.44,26.59,5312700.0],["2022-03-28",26.51,26.84,26.37,26.72,2713300.0],["2022-03-29",26.8,27.61,26.77,27.53,2670500.0],["2022-03-30",27.36,27.5,27.02,27.16,1642200.0],["2022-03-31",27.11,27.17,26.08,26.09,4042600.0],["2022-04-01",25.94,26.34,25.88,26.12,2290700.0],["2022-04-04",26.21,26.45,26.03,26.16,3131000.0],["2022-04-05",26.12,26.42,25.94,25.98,2413000.0],["2022-04-06",25.75,26.82,25.75,26.62,3734300.0],["2022-04-07",26.49,26.89,26.42,26.55,3392500.0],["2022-04-08",26.35,26.66,25.97,26.25,1717000.0],["2022-04-11",26.21,26.33,25.9,26.0,2290400.0],["2022-04-12",26.04,26.22,25.64,25.83,3683500.0],["2022-04-13",25.81,26.35,25.57,26.26,4520000.0],["2022-04-14",26.45,26.71,26.15,26.25,3691700.0],["2022-04-18",26.11,26.12,25.59,25.74,2532000.0],["2022-04-19",25.64,26.36,25.63,26.12,2092400.0],["2022-04-20",26.13,26.71,25.82,26.28,2034400.0],["2022-04-21",26.4,26.54,25.93,26.05,7173800.0],["2022-04-22",26.0,26.76,25.24,25.28,4074500.0],["2022-04-25",25.08,25.88,24.9,25.74,4054900.0],["2022-04-26",25.85,25.85,25.17,25.47,4302900.0],["2022-04-27",25.54,25.94,25.37,25.58,3577500.0],["2022-04-28",25.82,25.88,25.16,25.65,2613700.0],["2022-04-29",25.55,25.98,25.29,25.31,2377900.0],["2022-05-02",25.49,25.49,24.79,25.15,3619200.0],["2022-05-03",25.14,25.51,24.95,25.28,2167400.0],["2022-05-04",25.3,25.3,24.42,25.0,6036400.0],["2022-05-05",24.9,25.05,23.97,24.18,7727100.0],["2022-05-06",23.87,24.06,23.25,23.79,10653600.0],["2022-05-09",23.7,23.86,21.68,21.84,9478100.0],["2022-05-10",21.84,22.41,21.59,21.9,10297600.0],["2022-05-11",21.58,22.25,20.76,20.82,6122900.0],["2022-05-12",20.55,21.71,20.51,21.69,5574400.0],["2022-05-13",21.88,22.57,21.77,22.27,3614700.0],["2022-05-16",22.65,23.42,22.48,23.31,5617600.0],["2022-05-17",23.73,24.45,23.73,24.2,5166800.0],["2022-05-18",23.85,24.03,23.27,23.35,4590600.0],["2022-05-19",23.13,23.55,22.97,23.24,3428100.0],["2022-05-20",23.84,24.34,23.19,24.27,5622600.0],["2022-05-23",24.19,24.39,23.58,23.69,4105600.0],["2022-05-24",23.63,23.68,22.84,23.17,4479100.0],["2022-05-25",23.37,23.82,23.06,23.33,4375300.0],["2022-05-26",23.71,23.99,23.57,23.72,2907200.0],["2022-05-27",23.68,24.16,23.68,23.87,4326700.0],["2022-05-31",23.76,24.16,23.42,23.7,9534500.0],["2022-06-01",23.73,24.33,23.56,24.13,4814800.0],["2022-06-02",24.26,24.93,23.72,24.84,4344200.0],["2022-06-03",24.88,24.88,24.15,24.19,2425700.0],["2022-06-06",24.75,24.75,23.65,23.69,3299000.0],["2022-06-07",23.55,24.57,23.51,24.55,2596500.0],["2022-06-08",24.53,24.83,24.09,24.14,1508200.0],["2022-06-09",24.06,24.14,23.51,23.52,1866000.0],["2022-06-10",23.32,23.32,22.22,22.27,4682100.0],["2022-06-13",21.63,21.84,21.05,21.65,3361900.0],["2022-06-14",21.68,21.68,20.7,20.9,3831700.0],["2022-06-15",21.0,21.27,20.43,20.92,4286400.0],["2022-06-16",20.42,20.48,19.59,20.28,9281600.0],["2022-06-17",20.37,20.91,20.3,20.55,5938100.0],["2022-06-21",20.89,20.93,19.97,20.03,9213000.0],["2022-06-22",19.79,20.25,19.56,20.01,7802800.0],["2022-06-23",20.14,20.14,19.58,19.94,5260400.0],["2022-06-24",20.2,20.96,20.15,20.61,5587400.0],["2022-06-27",20.81,20.91,20.44,20.48,6990400.0],["2022-06-28",20.52,20.83,19.99,20.14,3328200.0],["2022-06-29",20.06,20.2,19.67,20.0,3621400.0],["2022-06-30",19.69,19.76,19.34,19.63,4285900.0],["2022-07-01",19.6,20.66,19.55,20.62,6338400.0],["2022-07-05",20.25,20.67,20.03,20.65,4175700.0],["2022-07-06",20.79,20.91,20.12,20.35,3717300.0],["2022-07-07",20.41,20.7,20.25,20.69,2738600.0],["2022-07-08",20.63,20.75,20.34,20.45,2856600.0],["2022-07-11",20.25,20.5,20.11,20.22,2213900.0],["2022-07-12",20.05,20.38,19.87,19.99,2555200.0],["2022-07-13",19.58,19.83,19.35,19.7,3059500.0],["2022-07-14",19.41,19.64,19.11,19.61,3400800.0],["2022-07-15",19.74,20.11,19.48,20.08,3504600.0],["2022-07-18",20.09,20.33,19.93,20.0,2536900.0],["2022-07-19",20.45,20.78,20.23,20.62,3207400.0],["2022-07-20",20.67,20.86,20.48,20.56,2260800.0],["2022-07-21",19.8,20.65,19.8,20.6,3803600.0],["2022-07-22",20.82,20.97,20.47,20.65,3502900.0],["2022-07-25",20.73,20.73,20.18,20.51,1954500.0],["2022-07-26",20.57,20.58,20.21,20.42,2635100.0],["2022-07-27",20.48,20.67,20.23,20.58,4233400.0],["2022-07-28",20.64,20.86,20.25,20.56,5288100.0],["2022-07-29",20.57,20.61,20.14,20.26,3831100.0],["2022-08-01",20.13,20.21,19.58,19.62,4639900.0],["2022-08-02",19.59,19.98,19.43,19.44,4109500.0],["2022-08-03",19.57,19.73,19.21,19.27,8872000.0],["2022-08-04",19.27,19.32,18.84,19.02,6556800.0],["2022-08-05",18.75,19.53,18.64,19.44,10013100.0],["2022-08-08",19.59,20.46,19.3,19.91,10626100.0],["2022-08-09",19.67,19.83,18.86,19.13,4670600.0],["2022-08-10",19.54,19.71,19.38,19.53,4019600.0],["2022-08-11",19.63,19.95,19.52,19.57,8227900.0],["2022-08-12",19.75,20.32,19.47,20.08,7899900.0],["2022-08-15",19.96,20.02,19.25,19.36,4942000.0],["2022-08-16",19.12,19.2,18.38,19.08,8882600.0],["2022-08-17",18.94,19.16,18.77,18.85,4646800.0],["2022-08-18",18.5,18.71,18.08,18.09,7860800.0],["2022-08-19",18.0,18.11,17.44,17.47,7898400.0],["2022-08-22",17.3,17.3,16.34,16.4,7377200.0],["2022-08-23",16.35,16.74,16.05,16.21,7484000.0],["2022-08-24",16.23,16.36,16.05,16.13,5788900.0],["2022-08-25",16.18,16.32,15.98,16.23,4576500.0],["2022-08-26",16.19,16.25,15.37,15.38,4809700.0],["2022-08-29",15.13,15.41,15.02,15.31,8338000.0],["2022-08-30",15.46,15.54,15.0,15.03,5424600.0],["2022-08-31",15.06,15.15,14.72,15.13,10860700.0],["2022-09-01",14.99,15.5,14.79,15.38,11215200.0],["2022-09-02",15.48,15.77,15.21,15.37,10836300.0],["2022-09-06",15.42,15.44,14.58,14.62,5857000.0],["2022-09-07",14.57,14.89,14.33,14.8,13482400.0],["2022-09-08",14.52,14.92,13.94,14.05,21242400.0],["2022-09-09",14.24,15.39,14.24,15.0,12732700.0],["2022-09-12",15.54,16.14,15.52,15.78,12689000.0],["2022-09-13",15.3,15.6,15.14,15.37,9167400.0],["2022-09-14",15.41,15.44,15.06,15.43,7203800.0],["2022-09-15",15.32,15.72,15.01,15.09,8166600.0],["2022-09-16",14.82,14.86,14.52,14.75,8638300.0],["2022-09-19",14.55,14.7,14.22,14.49,4252800.0],["2022-09-20",14.32,14.35,13.79,13.85,6842200.0],["2022-09-21",13.73,14.2,13.63,13.64,4187400.0],["2022-09-22",13.61,13.62,13.28,13.4,3336700.0],["2022-09-23",13.2,13.44,13.04,13.22,5173400.0],["2022-09-26",13.18,13.47,12.62,12.66,6262000.0],["2022-09-27",12.8,13.01,12.63,12.79,4757600.0],["2022-09-28",12.85,13.31,12.85,13.15,3818700.0],["2022-09-29",12.93,12.99,12.59,12.66,4210900.0],["2022-09-30",12.63,13.01,12.39,12.41,4123400.0],["2022-10-03",12.5,12.77,12.19,12.56,6067800.0],["2022-10-04",12.77,13.16,12.59,12.87,9079100.0],["2022-10-05",12.62,12.82,12.22,12.75,10784100.0],["2022-10-06",12.66,12.76,12.44,12.65,11654600.0],["2022-10-07",12.47,12.54,12.14,12.28,6890300.0],["2022-10-10",12.28,12.44,11.83,11.84,4444900.0],["2022-10-11",11.76,12.03,11.58,11.86,4916800.0],["2022-10-12",11.9,11.92,11.63,11.76,4677300.0],["2022-10-13",11.5,12.06,11.34,11.84,5985200.0],["2022-10-14",11.96,12.05,11.5,11.75,7149500.0],["2022-10-17",11.99,12.51,11.99,12.33,6278200.0],["2022-10-18",12.53,12.74,12.13,12.27,6285400.0],["2022-10-19",12.14,12.28,11.77,11.91,5907200.0],["2022-10-20",11.95,12.13,11.77,11.92,6394800.0],["2022-10-21",11.95,12.17,11.53,12.14,6575700.0],["2022-10-24",12.21,12.41,12.07,12.26,5589400.0],["2022-10-25",12.32,13.44,12.27,13.31,10898700.0],["2022-10-26",13.3,13.59,13.16,13.21,7376300.0],["2022-10-27",13.28,13.39,13.01,13.06,5158100.0],["2022-10-28",13.13,13.53,13.04,13.52,5649500.0],["2022-10-31",13.44,13.68,13.03,13.19,4828100.0],["2022-11-01",13.41,13.75,13.27,13.28,6318500.0],["2022-11-02",13.24,13.51,12.98,13.15,5940600.0],["2022-11-03",12.84,13.03,12.28,12.86,7248100.0],["2022-11-04",13.04,13.21,12.74,13.03,7947700.0],["2022-11-07",13.14,13.54,13.13,13.45,7365800.0],["2022-11-08",13.19,13.84,12.67,13.15,12916700.0],["2022-11-09",12.54,12.76,11.75,12.06,12754500.0],["2022-11-10",12.75,12.98,11.78,12.26,15144800.0],["2022-11-11",12.26,13.53,12.06,13.51,13189800.0],["2022-11-14",13.32,13.49,12.84,12.88,8706800.0],["2022-11-15",13.02,13.2,12.75,12.75,8870300.0],["2022-11-16",12.65,13.01,12.27,12.35,10266100.0],["2022-11-17",12.18,12.25,11.76,11.84,6302200.0],["2022-11-18",11.94,12.18,11.72,11.91,7494100.0],["2022-11-21",11.86,12.2,11.85,12.12,4226400.0],["2022-11-22",12.14,12.47,12.12,12.42,5009500.0],["2022-11-23",12.48,12.61,12.2,12.21,4728500.0],["2022-11-25",12.11,12.66,12.09,12.57,2136000.0],["2022-11-28",12.4,12.59,12.1,12.15,5066500.0],["2022-11-29",12.18,12.66,12.18,12.25,5567700.0],["2022-11-30",12.33,12.87,12.15,12.87,9998000.0],["2022-12-01",12.97,13.34,12.84,13.19,5110000.0],["2022-12-02",13.02,13.28,12.78,13.2,4903100.0],["2022-12-05",13.04,13.05,12.69,12.85,3238800.0],["2022-12-06",12.74,12.94,12.51,12.57,4343000.0],["2022-12-07",12.57,12.72,12.36,12.57,3850700.0],["2022-12-08",12.57,12.93,12.46,12.55,3814200.0],["2022-12-09",12.41,12.78,12.41,12.67,5775100.0],["2022-12-12",12.75,12.88,12.48,12.64,4491700.0],["2022-12-13",13.05,13.29,12.72,13.08,6555700.0],["2022-12-14",12.99,13.08,12.67,12.8,6023300.0],["2022-12-15",12.55,12.7,12.16,12.22,6020000.0],["2022-12-16",12.05,12.22,11.69,12.02,7055000.0],["2022-12-19",11.96,12.09,11.77,11.85,6521600.0],["2022-12-20",11.79,12.14,11.79,12.02,6567500.0],["2022-12-21",12.06,12.36,11.8,12.0,10794100.0],["2022-12-22",11.89,11.9,11.18,11.49,9378500.0],["2022-12-23",11.48,11.81,11.38,11.71,6462800.0],["2022-12-27",11.6,11.62,11.33,11.57,10142800.0],["2022-12-28",11.57,11.81,11.5,11.57,5642400.0],["2022-12-29",11.65,12.22,11.65,12.12,8269500.0],["2022-12-30",12.03,12.28,11.98,12.22,5520900.0],["2023-01-03",12.41,12.58,12.11,12.35,8410800.0],["2023-01-04",12.56,12.88,12.46,12.83,10465900.0],["2023-01-05",12.73,12.89,12.42,12.45,8098700.0],["2023-01-06",12.56,12.74,12.02,12.7,4080700.0],["2023-01-09",12.82,13.1,12.6,12.74,9850400.0],["2023-01-10",12.74,13.04,12.74,12.98,4731300.0],["2023-01-11",13.1,13.45,13.02,13.36,8886700.0],["2023-01-12",13.37,13.47,13.15,13.22,7607100.0],["2023-01-13",13.03,13.16,12.93,13.08,3853300.0],["2023-01-17",12.86,13.14,12.62,12.83,6949900.0],["2023-01-18",12.9,12.99,12.57,12.67,6672300.0],["2023-01-19",12.58,13.09,12.53,12.94,6689300.0],["2023-01-20",13.02,13.18,12.85,13.18,6447900.0],["2023-01-23",13.24,13.35,13.07,13.23,9482300.0],["2023-01-24",13.29,13.32,12.91,12.95,6100100.0],["2023-01-25",12.8,13.31,12.69,13.3,4656700.0],["2023-01-26",13.46,13.89,13.35,13.88,9761900.0],["2023-01-27",13.87,14.25,13.78,14.06,9298700.0],["2023-01-30",13.87,13.96,13.46,13.55,7515000.0],["2023-01-31",13.63,13.75,13.55,13.73,4835100.0],["2023-02-01",13.65,14.28,13.65,14.06,6521300.0],["2023-02-02",14.34,14.69,14.17,14.58,8307400.0],["2023-02-03",14.28,14.35,13.87,13.87,5106200.0],["2023-02-06",13.73,13.88,13.54,13.79,5475000.0],["2023-02-07",13.72,14.08,13.63,13.93,3678900.0],["2023-02-08",13.79,13.79,13.28,13.34,5100700.0],["2023-02-09",13.44,13.65,13.13,13.2,8205400.0],["2023-02-10",13.06,13.2,12.82,12.89,4063600.0],["2023-02-13",12.83,13.08,12.78,13.04,3739800.0],["2023-02-14",13.01,13.2,12.74,12.89,5842000.0],["2023-02-15",12.8,13.42,12.77,13.4,4616700.0],["2023-02-16",13.17,13.49,13.06,13.25,5192800.0],["2023-02-17",13.16,13.27,12.77,13.13,8483200.0],["2023-02-21",12.5,12.77,11.48,11.62,17467800.0],["2023-02-22",11.64,12.41,11.64,12.23,9346900.0],["2023-02-23",12.35,12.35,11.92,12.06,4248000.0],["2023-02-24",11.82,11.89,11.6,11.68,6277300.0],["2023-02-27",11.79,11.82,11.53,11.59,6029900.0],["2023-02-28",11.55,11.72,11.45,11.47,8618800.0],["2023-03-01",11.45,11.64,11.26,11.26,5660500.0],["2023-03-02",11.18,11.18,10.87,11.01,9664200.0],["2023-03-03",11.03,11.2,11.01,11.1,5052900.0],["2023-03-06",11.06,11.16,10.76,10.84,5582400.0],["2023-03-07",10.83,10.85,10.54,10.62,6860400.0],["2023-03-08",10.74,10.8,10.62,10.64,4408100.0],["2023-03-09",10.64,10.7,10.1,10.11,6135400.0],["2023-03-10",10.0,10.05,9.4,9.57,12196000.0],["2023-03-13",9.34,9.64,9.27,9.29,9071800.0],["2023-03-14",9.67,9.73,9.35,9.4,13198100.0],["2023-03-15",9.2,9.54,9.03,9.45,12308600.0],["2023-03-16",9.38,9.68,9.28,9.64,7932800.0],["2023-03-17",9.55,9.55,9.24,9.3,24000000.0],["2023-03-20",9.28,9.57,9.23,9.32,14826800.0],["2023-03-21",9.54,9.62,9.43,9.47,7629300.0],["2023-03-22",9.43,9.48,9.07,9.08,7774400.0],["2023-03-23",9.16,9.25,8.78,8.79,8104900.0],["2023-03-24",8.7,8.97,8.68,8.82,12751600.0],["2023-03-27",8.94,9.2,8.86,9.09,6640900.0],["2023-03-28",9.03,9.12,8.9,8.93,6669700.0],["2023-03-29",9.09,9.19,8.91,9.12,7739700.0],["2023-03-30",9.23,9.36,9.06,9.09,6635500.0],["2023-03-31",9.11,9.56,9.1,9.4,8423000.0],["2023-04-03",9.49,9.52,9.13,9.25,8499500.0],["2023-04-04",9.35,9.38,8.89,8.91,6761400.0],["2023-04-05",8.84,8.93,8.67,8.8,14126500.0],["2023-04-06",8.89,9.19,8.77,9.12,6622500.0],["2023-04-10",9.01,9.17,8.93,9.15,4960400.0],["2023-04-11",9.25,9.52,9.18,9.42,6369600.0],["2023-04-12",9.57,9.63,9.21,9.22,7023200.0],["2023-04-13",9.27,9.66,9.25,9.57,11262200.0],["2023-04-14",9.62,9.69,9.16,9.28,7961600.0],["2023-04-17",9.29,9.63,9.25,9.55,5392000.0],["2023-04-18",9.56,9.58,9.23,9.33,4531800.0],["2023-04-19",9.24,9.47,9.21,9.46,5467800.0],["2023-04-20",9.78,9.81,9.42,9.73,9002900.0],["2023-04-21",9.86,10.02,9.76,9.98,6897000.0],["2023-04-24",9.98,10.18,9.89,10.17,6060200.0],["2023-04-25",9.99,10.0,9.33,9.33,6273100.0],["2023-04-26",9.32,9.4,9.18,9.25,4367100.0],["2023-04-27",9.35,9.46,9.26,9.32,4218800.0],["2023-04-28",9.23,9.53,9.21,9.47,6626800.0],["2023-05-01",9.42,9.65,9.38,9.6,4369800.0],["2023-05-02",9.58,9.59,8.89,9.07,9290400.0],["2023-05-03",9.18,9.43,9.11,9.14,9059500.0],["2023-05-04",9.05,9.11,8.77,8.94,4943500.0],["2023-05-05",9.09,9.4,9.03,9.31,4286800.0],["2023-05-08",9.4,9.46,9.22,9.36,5432600.0],["2023-05-09",9.52,9.59,8.99,9.31,7778500.0],["2023-05-10",9.44,9.56,8.96,9.0,6485200.0],["2023-05-11",8.94,8.97,8.76,8.79,6414400.0],["2023-05-12",8.77,8.78,8.5,8.57,11327200.0],["2023-05-15",8.59,8.91,8.52,8.9,7118700.0],["2023-05-16",8.78,8.8,8.5,8.54,5833000.0],["2023-05-17",8.57,8.8,8.54,8.65,4653100.0],["2023-05-18",8.53,8.72,8.48,8.7,5119300.0],["2023-05-19",8.8,8.8,8.51,8.51,7095700.0],["2023-05-22",8.58,8.93,8.53,8.9,6237500.0],["2023-05-23",8.89,8.96,8.58,8.62,6414100.0],["2023-05-24",8.52,8.58,8.28,8.4,7207800.0],["2023-05-25",8.32,8.36,7.9,8.24,11058000.0],["2023-05-26",8.27,8.42,8.16,8.32,6541500.0],["2023-05-30",8.36,8.42,8.05,8.08,8404800.0],["2023-05-31",8.04,8.32,7.88,8.15,48350100.0],["2023-06-01",8.23,8.65,8.1,8.6,8189300.0],["2023-06-02",8.83,9.23,8.75,9.22,9419900.0],["2023-06-05",9.29,9.3,8.88,9.11,5708100.0],["2023-06-06",9.08,9.27,9.02,9.2,4357000.0],["2023-06-07",9.35,9.45,9.16,9.38,4511400.0],["2023-06-08",9.34,9.41,9.2,9.35,5363200.0],["2023-06-09",9.35,9.35,9.05,9.06,3547600.0],["2023-06-12",9.06,9.41,9.05,9.36,4905000.0],["2023-06-13",9.45,10.27,9.39,10.1,10022700.0],["2023-06-14",10.13,10.21,9.77,9.85,6064400.0],["2023-06-15",9.71,10.27,9.61,10.21,12177700.0],["2023-06-16",10.21,10.42,10.14,10.37,10444400.0],["2023-06-20",10.14,10.31,9.94,10.23,6181900.0],["2023-06-21",10.15,10.24,9.98,9.99,3620800.0],["2023-06-22",9.99,10.06,9.77,9.99,3472500.0],["2023-06-23",9.82,10.02,9.77,9.82,9335500.0],["2023-06-26",9.84,9.95,9.75,9.88,4327600.0],["2023-06-27",9.88,10.22,9.76,10.21,5883100.0],["2023-06-28",10.21,10.23,9.95,9.96,3892000.0],["2023-06-29",9.97,10.19,9.9,10.04,3593900.0],["2023-06-30",10.14,10.17,9.97,10.06,3329000.0],["2023-07-03",10.03,10.17,9.9,10.03,2311000.0],["2023-07-05",9.93,10.02,9.8,9.9,4946900.0],["2023-07-06",9.7,9.87,9.57,9.81,4637800.0],["2023-07-07",9.89,10.21,9.89,10.04,5612900.0],["2023-07-10",10.06,10.25,10.01,10.15,5553200.0],["2023-07-11",10.3,10.68,10.19,10.5,5275200.0],["2023-07-12",10.74,10.74,10.3,10.32,5402800.0],["2023-07-13",10.47,10.66,10.34,10.6,3968300.0],["2023-07-14",11.41,11.92,11.09,11.84,20846600.0],["2023-07-17",11.75,11.83,11.43,11.52,9787500.0],["2023-07-18",11.74,11.79,11.43,11.65,6210400.0],["2023-07-19",11.7,12.0,11.67,11.82,5652900.0],["2023-07-20",11.77,11.85,11.54,11.57,5145200.0],["2023-07-21",11.5,12.21,11.46,12.02,8894500.0],["2023-07-24",12.01,12.33,11.92,12.05,6866400.0],["2023-07-25",12.01,12.3,11.72,11.75,9334300.0],["2023-07-26",11.82,12.22,11.81,12.18,6457800.0],["2023-07-27",12.28,12.37,12.1,12.13,4979600.0],["2023-07-28",12.45,12.53,11.96,11.99,5629800.0],["2023-07-31",12.07,12.16,11.99,12.07,3767500.0],["2023-08-01",11.97,12.1,11.74,11.97,3578900.0],["2023-08-02",11.82,12.0,11.68,11.73,11027500.0],["2023-08-03",11.68,11.82,11.49,11.71,9227100.0],["2023-08-04",11.7,11.83,11.6,11.65,10947000.0],["2023-08-07",12.2,12.72,12.01,12.12,10822000.0],["2023-08-08",12.15,12.52,11.87,12.46,7092000.0],["2023-08-09",12.45,12.6,12.18,12.27,5758800.0],["2023-08-10",12.3,12.43,12.1,12.22,5102700.0],["2023-08-11",12.11,12.37,12.1,12.17,4505900.0],["2023-08-14",12.13,12.18,11.97,12.0,3149000.0],["2023-08-15",11.85,11.93,11.71,11.77,3407700.0],["2023-08-16",11.66,11.76,11.53,11.54,3913700.0],["2023-08-17",11.62,11.68,11.36,11.46,3889800.0],["2023-08-18",11.29,11.63,11.25,11.62,5228200.0],["2023-08-21",11.62,11.76,11.5,11.69,3355800.0],["2023-08-22",11.67,11.83,11.52,11.61,5663500.0],["2023-08-23",11.72,11.91,11.57,11.87,2562200.0],["2023-08-24",11.79,11.93,11.66,11.67,3072200.0],["2023-08-25",11.68,11.97,11.6,11.85,4492300.0],["2023-08-28",12.03,12.33,12.03,12.19,4135600.0],["2023-08-29",12.22,12.67,12.14,12.62,5397000.0],["2023-08-30",12.51,12.57,12.33,12.4,3953500.0],["2023-08-31",12.44,12.55,12.16,12.2,3953500.0],["2023-09-01",12.34,12.62,12.33,12.39,4181300.0],["2023-09-05",12.38,12.39,12.07,12.08,4609200.0],["2023-09-06",12.0,12.05,11.89,11.97,3495300.0],["2023-09-07",11.84,11.87,11.6,11.68,5186900.0],["2023-09-08",11.65,11.7,11.52,11.59,3779200.0],["2023-09-11",11.64,12.0,11.62,11.78,3762100.0],["2023-09-12",11.79,12.04,11.74,11.98,4644700.0],["2023-09-13",11.91,11.95,11.52,11.64,5651100.0],["2023-09-14",11.79,11.86,11.59,11.75,5247300.0],["2023-09-15",11.7,12.07,11.62,11.99,11943000.0],["2023-09-18",11.95,11.95,11.72,11.8,5315000.0],["2023-09-19",11.74,11.9,11.57,11.85,3407000.0],["2023-09-20",11.9,12.03,11.62,11.64,3256100.0],["2023-09-21",11.53,11.61,11.24,11.33,4072000.0],["2023-09-22",11.33,11.41,11.23,11.25,2559700.0],["2023-09-25",11.19,11.3,11.1,11.28,3129500.0],["2023-09-26",11.18,11.39,11.15,11.35,4540500.0],["2023-09-27",11.38,11.47,11.02,11.12,3716500.0],["2023-09-28",11.15,11.33,11.12,11.19,3711900.0],["2023-09-29",11.35,11.38,11.21,11.24,2916900.0],["2023-10-02",11.22,11.22,10.88,10.96,3568400.0],["2023-10-03",10.82,10.86,10.25,10.5,6524700.0],["2023-10-04",10.55,10.68,10.19,10.27,7624900.0],["2023-10-05",10.14,10.14,9.44,9.76,7546800.0],["2023-10-06",9.67,9.71,9.18,9.56,15329700.0],["2023-10-09",9.35,9.53,9.3,9.47,5767100.0],["2023-10-10",9.49,10.03,9.45,10.03,7270400.0],["2023-10-11",9.99,10.06,9.79,9.88,2940300.0],["2023-10-12",9.85,9.86,9.33,9.42,7134600.0],["2023-10-13",9.53,9.54,9.19,9.26,6652300.0],["2023-10-16",9.27,9.61,9.27,9.58,3354400.0],["2023-10-17",9.55,9.95,9.55,9.85,3530800.0],["2023-10-18",9.67,9.7,9.51,9.54,3799500.0],["2023-10-19",9.48,9.51,9.08,9.1,5920800.0],["2023-10-20",9.13,9.34,9.0,9.16,5166700.0],["2023-10-23",9.08,9.27,9.05,9.1,3291700.0],["2023-10-24",9.15,9.31,9.03,9.08,3354600.0],["2023-10-25",8.99,9.06,8.79,8.86,3548300.0],["2023-10-26",8.87,8.96,8.56,8.6,7782400.0],["2023-10-27",8.69,8.86,8.52,8.85,9691000.0],["2023-10-30",8.89,9.07,8.65,8.81,4520400.0],["2023-10-31",8.85,8.95,8.66,8.81,4088100.0],["2023-11-01",8.79,8.81,8.59,8.63,6137800.0],["2023-11-02",8.79,9.41,8.75,9.37,5892600.0],["2023-11-03",9.57,9.76,9.47,9.61,6160000.0],["2023-11-06",9.6,9.66,9.26,9.36,6094400.0],["2023-11-07",9.87,10.91,9.62,10.7,14580100.0],["2023-11-08",10.7,10.92,10.54,10.85,8021500.0],["2023-11-09",10.91,10.95,10.19,10.26,6362800.0],["2023-11-10",10.31,10.74,10.28,10.68,5755100.0],["2023-11-13",10.68,10.81,10.42,10.55,5049800.0],["2023-11-14",10.9,11.54,10.9,11.34,4816500.0],["2023-11-15",11.4,11.64,11.26,11.41,5184200.0],["2023-11-16",11.45,11.53,11.2,11.49,4140200.0],["2023-11-17",11.64,11.84,11.56,11.82,4663300.0],["2023-11-20",11.81,12.03,11.64,11.88,4590100.0],["2023-11-21",11.82,11.96,11.76,11.78,3157300.0],["2023-11-22",11.87,12.0,11.8,11.93,3292200.0],["2023-11-24",11.9,12.01,11.88,11.94,1151900.0],["2023-11-27",11.86,12.11,11.76,12.05,5565800.0],["2023-11-28",12.0,12.05,11.82,11.99,3843700.0],["2023-11-29",12.04,12.31,11.99,12.02,4396900.0],["2023-11-30",12.02,12.08,11.71,11.78,5233800.0],["2023-12-01",11.78,12.41,11.62,12.4,6635400.0],["2023-12-04",12.3,12.88,12.3,12.83,7240600.0],["2023-12-05",12.63,12.99,12.57,12.86,6337400.0],["2023-12-06",13.01,13.21,12.84,12.87,4876800.0],["2023-12-07",13.06,13.12,12.61,12.77,4774100.0],["2023-12-08",12.77,12.96,12.59,12.8,9822400.0],["2023-12-11",12.75,12.81,12.6,12.71,4322300.0],["2023-12-12",12.7,12.78,12.5,12.69,3846600.0],["2023-12-13",12.72,13.81,12.65,13.66,7859200.0],["2023-12-14",13.99,14.28,13.51,13.77,12508200.0],["2023-12-15",14.06,14.28,13.57,13.76,8103600.0],["2023-12-18",13.72,13.89,13.53,13.67,6716600.0],["2023-12-19",14.0,14.38,13.87,14.29,7832100.0],["2023-12-20",14.24,14.48,13.99,14.01,4977300.0],["2023-12-21",14.24,14.58,14.13,14.52,3499100.0],["2023-12-22",14.55,14.81,14.52,14.67,3006900.0],["2023-12-26",14.7,14.9,14.62,14.79,3492300.0],["2023-12-27",14.8,14.95,14.71,14.8,2055500.0],["2023-12-28",14.78,14.97,14.71,14.94,2250700.0],["2023-12-29",14.82,15.1,14.82,14.9,3407400.0],["2024-01-02",14.67,14.86,14.52,14.64,3759800.0],["2024-01-03",14.39,14.42,13.91,14.37,7615400.0],["2024-01-04",14.5,14.73,14.35,14.55,5580500.0],["2024-01-05",15.46,15.94,15.23,15.45,10978800.0],["2024-01-08",15.39,15.85,15.31,15.55,4921600.0],["2024-01-09",15.43,15.74,15.31,15.41,4178700.0],["2024-01-10",15.43,15.5,15.1,15.21,3901400.0],["2024-01-11",14.99,15.53,14.92,15.49,4606200.0],["2024-01-12",15.58,15.87,15.44,15.55,8554400.0],["2024-01-16",15.36,15.36,15.12,15.13,4059600.0],["2024-01-17",14.9,15.07,14.75,14.8,6409300.0],["2024-01-18",14.89,15.0,14.7,14.8,3791100.0],["2024-01-19",15.06,15.06,14.5,14.6,5520800.0],["2024-01-22",14.72,14.9,14.47,14.54,4202500.0],["2024-01-23",14.66,14.82,14.45,14.72,4073300.0],["2024-01-24",14.89,15.04,14.52,14.56,4366100.0],["2024-01-25",14.74,15.0,14.59,14.84,4179300.0],["2024-01-26",14.84,15.28,14.84,15.18,4089300.0],["2024-01-29",15.16,15.25,15.02,15.19,2878300.0],["2024-01-30",15.14,15.19,14.97,15.12,3809900.0],["2024-01-31",15.18,15.33,14.73,14.74,5059000.0],["2024-02-01",14.89,14.92,14.51,14.79,3376700.0],["2024-02-02",14.57,14.84,14.35,14.73,2668600.0],["2024-02-05",15.67,15.93,14.95,15.9,9350800.0],["2024-02-06",15.88,16.07,15.67,16.02,6919800.0],["2024-02-07",16.07,16.08,15.77,15.78,3999300.0],["2024-02-08",15.8,15.95,15.62,15.87,3618600.0],["2024-02-09",15.9,16.01,15.72,15.97,3234100.0],["2024-02-12",15.95,16.34,15.95,16.17,3841400.0],["2024-02-13",15.75,15.92,15.38,15.69,4200700.0],["2024-02-14",15.93,16.11,15.81,16.06,2569500.0],["2024-02-15",16.11,16.56,16.11,16.41,3935600.0],["2024-02-16",16.2,16.55,16.15,16.25,3246900.0],["2024-02-20",16.05,16.33,15.93,16.15,4257000.0],["2024-02-21",16.01,16.19,15.92,16.16,4673200.0],["2024-02-22",16.3,16.38,15.99,16.15,6087800.0],["2024-02-23",16.29,16.45,16.06,16.37,7686300.0],["2024-02-26",15.31,16.88,15.14,16.26,11028200.0],["2024-02-27",16.56,16.65,16.35,16.46,4118600.0],["2024-02-28",16.34,16.36,15.91,15.93,4006100.0],["2024-02-29",16.08,16.21,15.85,15.89,4862700.0],["2024-03-01",15.92,16.15,15.76,16.03,3939100.0],["2024-03-04",16.01,16.26,15.74,16.17,3311700.0],["2024-03-05",16.1,16.39,15.95,15.99,3044000.0],["2024-03-06",16.22,16.25,15.91,16.05,3171300.0],["2024-03-07",16.17,16.3,16.07,16.29,2646600.0],["2024-03-08",16.35,16.51,16.25,16.45,3140000.0],["2024-03-11",16.71,16.73,16.01,16.02,5039600.0],["2024-03-12",16.09,16.13,15.74,15.77,4590100.0],["2024-03-13",15.85,16.32,15.71,15.91,3991100.0],["2024-03-14",15.88,15.88,15.52,15.75,2946800.0],["2024-03-15",15.66,15.86,15.53,15.72,3601300.0],["2024-03-18",15.72,16.04,15.72,15.78,4696500.0],["2024-03-19",15.68,15.83,15.58,15.68,3642200.0],["2024-03-20",15.61,16.18,15.58,16.18,2799800.0],["2024-03-21",16.32,16.51,16.17,16.3,2716100.0],["2024-03-22",16.3,16.43,15.78,15.82,2516500.0],["2024-03-25",15.89,16.2,15.85,15.91,1899500.0],["2024-03-26",16.03,16.06,15.84,15.89,2792900.0],["2024-03-27",15.99,16.17,15.92,16.17,2022400.0],["2024-03-28",16.2,16.41,16.12,16.28,2321900.0],["2024-04-01",16.31,16.41,15.94,15.97,3413700.0],["2024-04-02",15.76,15.85,15.55,15.58,3465900.0],["2024-04-03",15.48,15.8,15.42,15.43,3385400.0],["2024-04-04",15.59,15.8,15.36,15.49,4041700.0],["2024-04-05",15.49,15.67,15.4,15.56,4451800.0],["2024-04-08",15.58,15.66,15.44,15.48,2428800.0],["2024-04-09",15.49,15.56,15.08,15.27,9709200.0],["2024-04-10",14.95,15.05,14.67,14.75,4622100.0],["2024-04-11",14.81,14.95,14.55,14.75,2706200.0],["2024-04-12",14.66,14.74,14.23,14.35,4431900.0],["2024-04-15",14.48,14.54,13.8,13.87,4677700.0],["2024-04-16",13.8,13.9,13.55,13.64,4297900.0],["2024-04-17",13.72,13.81,13.37,13.41,4149600.0],["2024-04-18",13.42,13.74,13.33,13.57,3809100.0],["2024-04-19",13.48,13.49,12.69,12.95,5742000.0],["2024-04-22",13.09,13.19,12.73,12.93,5395900.0],["2024-04-23",13.0,13.73,12.98,13.46,4785000.0],["2024-04-24",13.45,13.82,13.27,13.31,3812100.0],["2024-04-25",13.17,13.22,12.79,13.04,3723000.0],["2024-04-26",13.03,13.36,12.92,13.26,3254100.0],["2024-04-29",13.31,13.84,13.29,13.57,4121600.0],["2024-04-30",13.51,13.55,13.11,13.16,4184300.0],["2024-05-01",13.1,13.46,12.99,13.15,2808000.0],["2024-05-02",13.38,13.54,13.17,13.47,3915600.0],["2024-05-03",13.73,13.77,13.41,13.53,3720000.0],["2024-05-06",13.59,13.65,13.26,13.26,4975000.0],["2024-05-07",13.31,13.68,13.22,13.52,6466600.0],["2024-05-08",15.74,17.23,15.24,16.89,19729100.0],["2024-05-09",16.82,17.43,16.56,17.2,7408600.0],["2024-05-10",17.24,17.34,16.79,17.0,3690200.0],["2024-05-13",17.21,17.21,16.93,17.0,3491700.0],["2024-05-14",17.16,17.27,16.89,17.07,3264900.0],["2024-05-15",17.33,17.4,17.04,17.04,4279400.0],["2024-05-16",16.94,17.17,16.86,16.98,2414500.0],["2024-05-17",17.0,17.42,16.85,17.19,5540400.0],["2024-05-20",17.06,17.16,16.93,17.0,3431000.0],["2024-05-21",16.98,17.14,16.65,16.7,3161300.0],["2024-05-22",16.66,17.3,16.55,16.93,6265800.0],["2024-05-23",16.9,16.91,16.32,16.49,3276000.0],["2024-05-24",16.79,16.85,16.49,16.79,3042100.0],["2024-05-28",16.98,17.18,16.77,17.14,5372000.0],["2024-05-29",17.14,17.58,16.93,17.4,6041500.0],["2024-05-30",17.45,17.82,17.42,17.6,4998000.0],["2024-05-31",17.66,17.84,17.61,17.68,6101500.0],["2024-06-03",17.86,17.88,17.58,17.74,3549500.0],["2024-06-04",17.64,18.27,17.63,18.2,4942200.0],["2024-06-05",18.28,18.65,18.15,18.45,3301300.0],["2024-06-06",18.34,18.5,18.22,18.27,2424600.0],["2024-06-07",18.04,18.23,17.97,18.21,2186500.0],["2024-06-10",18.07,18.3,17.86,18.24,2644600.0],["2024-06-11",18.18,18.52,18.05,18.35,5761400.0],["2024-06-12",18.71,18.8,17.85,17.88,3942100.0],["2024-06-13",17.9,18.14,17.71,18.11,2516000.0],["2024-06-14",17.95,18.12,17.87,18.03,2257800.0],["2024-06-17",17.98,18.24,17.94,18.23,2352500.0],["2024-06-18",18.21,18.4,18.01,18.16,3104500.0],["2024-06-20",18.13,18.3,18.02,18.2,2343400.0],["2024-06-21",18.21,18.3,17.89,18.05,3802900.0],["2024-06-24",18.11,18.55,18.05,18.15,5699600.0],["2024-06-25",18.23,18.23,17.73,17.85,5048600.0],["2024-06-26",17.87,18.09,17.69,17.97,3924600.0],["2024-06-27",16.06,16.15,13.62,14.27,28552300.0],["2024-06-28",14.25,15.12,14.16,14.43,19952300.0],["2024-07-01",14.46,14.76,14.05,14.1,6505800.0],["2024-07-02",14.1,14.25,13.83,14.01,6504200.0],["2024-07-03",14.32,14.44,14.13,14.13,2717200.0],["2024-07-05",14.08,14.28,13.83,14.22,4118600.0],["2024-07-08",14.25,14.3,13.82,13.94,6017700.0],["2024-07-09",14.17,14.22,13.5,13.56,6764900.0],["2024-07-10",13.61,13.67,13.15,13.28,6905100.0],["2024-07-11",13.54,13.84,13.45,13.67,4441500.0],["2024-07-12",13.73,13.82,13.54,13.81,2758500.0],["2024-07-15",13.72,13.81,13.33,13.35,4245800.0],["2024-07-16",13.43,13.54,13.22,13.25,6558900.0],["2024-07-17",13.16,13.46,12.94,13.05,7747300.0],["2024-07-18",13.05,13.44,12.86,12.87,5922100.0],["2024-07-19",12.88,12.92,12.57,12.72,4609300.0],["2024-07-22",12.79,12.89,12.65,12.8,4017600.0],["2024-07-23",13.01,13.28,12.9,13.26,5623300.0],["2024-07-24",13.15,13.24,12.9,13.03,4037500.0],["2024-07-25",12.96,13.15,12.77,12.82,5187600.0],["2024-07-26",12.98,13.14,12.77,12.9,6062000.0],["2024-07-29",13.0,13.07,12.8,12.93,5585500.0],["2024-07-30",12.88,13.02,12.81,12.9,3898500.0],["2024-07-31",12.95,13.32,12.86,13.04,4670600.0],["2024-08-01",13.11,13.26,12.79,13.04,4820500.0],["2024-08-02",12.76,12.79,12.26,12.33,7698000.0],["2024-08-05",11.86,12.08,11.47,11.85,7738000.0],["2024-08-06",12.01,12.56,11.95,12.45,5968400.0],["2024-08-07",12.58,12.81,12.32,12.38,6635500.0],["2024-08-08",11.57,13.29,11.4,12.99,9244000.0],["2024-08-09",12.91,13.3,12.86,13.04,4922200.0],["2024-08-12",12.95,13.21,12.8,13.09,3929900.0],["2024-08-13",13.65,14.25,13.4,13.94,8372600.0],["2024-08-14",13.94,14.31,13.65,14.08,6525200.0],["2024-08-15",14.2,14.88,14.2,14.58,4710700.0],["2024-08-16",14.54,14.63,14.34,14.49,3008200.0],["2024-08-19",14.46,14.85,14.45,14.82,4356100.0],["2024-08-20",14.77,14.94,14.59,14.68,3877500.0],["2024-08-21",14.69,14.87,14.57,14.86,2823300.0],["2024-08-22",14.9,14.98,14.54,14.61,2986700.0],["2024-08-23",14.76,14.81,14.4,14.57,2965100.0],["2024-08-26",14.63,14.74,14.49,14.5,3188100.0],["2024-08-27",14.56,15.49,14.56,15.23,4846500.0],["2024-08-28",15.11,15.5,14.94,15.23,4512000.0],["2024-08-29",15.28,15.61,15.15,15.29,3076900.0],["2024-08-30",15.39,15.7,15.25,15.47,3683700.0],["2024-09-03",15.31,15.53,15.14,15.14,3878400.0],["2024-09-04",15.1,15.21,14.79,15.02,3093200.0],["2024-09-05",15.01,15.48,14.84,15.35,3994500.0],["2024-09-06",15.34,15.57,15.09,15.09,3600500.0],["2024-09-09",15.16,15.19,14.7,14.78,4168200.0],["2024-09-10",14.83,14.95,14.33,14.52,3016100.0],["2024-09-11",14.51,14.51,14.11,14.48,2759200.0],["2024-09-12",14.46,14.57,14.25,14.39,2284200.0],["2024-09-13",14.45,14.62,14.18,14.47,3020900.0],["2024-09-16",14.5,14.65,14.29,14.53,3066300.0],["2024-09-17",14.66,14.74,14.23,14.29,5213400.0],["2024-09-18",14.31,14.95,14.25,14.65,4287700.0],["2024-09-19",14.34,15.78,13.76,15.07,17390500.0],["2024-09-20",14.85,14.9,14.04,14.07,8879900.0],["2024-09-23",14.17,14.46,14.01,14.44,5577700.0],["2024-09-24",14.5,14.5,13.85,13.88,5863600.0],["2024-09-25",13.88,14.06,13.64,13.66,5558100.0],["2024-09-26",13.75,13.8,13.28,13.73,7413200.0],["2024-09-27",14.26,14.68,13.82,14.32,5415400.0],["2024-09-30",14.34,15.14,14.33,14.69,5068100.0],["2024-10-01",14.61,14.73,14.32,14.5,4453100.0],["2024-10-02",14.44,14.81,14.37,14.44,3776600.0],["2024-10-03",14.44,14.62,14.19,14.5,2480600.0],["2024-10-04",14.61,14.79,14.34,14.66,3808500.0],["2024-10-07",14.69,14.85,14.38,14.55,2573700.0],["2024-10-08",14.61,14.98,14.41,14.47,2458000.0],["2024-10-09",14.43,14.6,14.27,14.59,2943700.0],["2024-10-10",14.5,14.76,14.42,14.52,2978500.0],["2024-10-11",14.48,14.66,14.31,14.37,2800800.0],["2024-10-14",14.42,14.5,14.21,14.37,2831400.0],["2024-10-15",14.24,14.46,13.94,13.95,3156900.0],["2024-10-16",13.83,13.96,13.11,13.26,8990200.0],["2024-10-17",13.21,13.21,12.75,12.83,6577700.0],["2024-10-18",12.77,13.19,12.71,12.97,4801300.0],["2024-10-21",12.97,13.16,12.62,12.62,3648700.0],["2024-10-22",12.46,12.68,12.27,12.66,3920600.0],["2024-10-23",12.66,12.69,12.33,12.51,3699500.0],["2024-10-24",12.43,12.66,12.34,12.39,3063400.0],["2024-10-25",12.35,12.47,12.19,12.41,2839400.0],["2024-10-28",12.49,12.63,12.41,12.51,3051300.0],["2024-10-29",12.47,12.62,12.4,12.51,2878700.0],["2024-10-30",12.49,12.78,12.46,12.78,4544700.0],["2024-10-31",12.7,12.79,12.42,12.64,8818800.0],["2024-11-01",12.6,12.75,12.5,12.6,3804500.0],["2024-11-04",12.6,12.83,12.5,12.56,3257000.0],["2024-11-05",12.45,12.77,12.35,12.67,2895700.0],["2024-11-06",12.82,13.1,12.65,12.86,9502700.0],["2024-11-07",13.2,14.75,12.87,14.5,9245600.0],["2024-11-08",14.28,14.4,13.84,14.07,6323600.0],["2024-11-11",14.18,14.44,14.02,14.27,3245500.0],["2024-11-12",14.08,14.71,14.02,14.12,3947100.0],["2024-11-13",14.17,14.32,14.13,14.19,3458300.0],["2024-11-14",14.22,14.24,13.88,14.04,2977600.0],["2024-11-15",13.9,14.07,13.68,13.98,5098100.0],["2024-11-18",13.79,13.9,13.3,13.45,6295800.0],["2024-11-19",13.36,13.45,13.15,13.31,2960700.0],["2024-11-20",13.29,13.47,13.17,13.44,2203800.0],["2024-11-21",13.4,13.58,13.26,13.4,4564600.0],["2024-11-22",13.37,13.46,13.15,13.36,3632800.0],["2024-11-25",13.49,13.65,13.26,13.39,4524200.0],["2024-11-26",13.36,13.36,12.83,13.13,5445600.0],["2024-11-27",13.2,13.48,13.12,13.13,4104300.0],["2024-11-29",13.16,13.41,13.08,13.21,1641800.0],["2024-12-02",13.14,13.48,13.14,13.48,3482500.0],["2024-12-03",13.35,13.48,12.25,12.48,12374900.0],["2024-12-04",12.5,12.53,12.23,12.25,5497000.0],["2024-12-05",12.3,12.35,12.04,12.12,6369000.0],["2024-12-06",12.13,12.6,12.12,12.5,4585200.0],["2024-12-09",12.82,13.05,12.3,12.88,4276900.0],["2024-12-10",12.9,12.99,12.42,12.42,5288900.0],["2024-12-11",12.5,12.68,12.25,12.53,3975700.0],["2024-12-12",12.52,12.64,12.43,12.59,2762600.0],["2024-12-13",12.47,12.62,12.07,12.1,8367000.0],["2024-12-16",12.05,12.24,12.0,12.14,3459500.0],["2024-12-17",12.09,12.36,12.03,12.31,3650200.0],["2024-12-18",12.29,12.47,11.69,11.73,7261400.0],["2024-12-19",11.62,11.9,11.5,11.82,5481300.0],["2024-12-20",11.73,12.19,11.63,11.63,9435800.0],["2024-12-23",11.62,11.92,11.6,11.86,3245700.0],["2024-12-24",11.87,11.95,11.73,11.88,1335800.0],["2024-12-26",11.78,12.16,11.72,12.05,2877200.0],["2024-12-27",11.95,12.19,11.91,12.06,2066600.0],["2024-12-30",11.94,11.99,11.64,11.82,2516000.0],["2024-12-31",11.83,12.13,11.83,12.11,2415200.0],["2025-01-02",12.22,12.41,11.93,12.05,2424400.0],["2025-01-03",12.2,12.23,11.87,11.98,2985500.0],["2025-01-06",12.08,12.37,11.83,11.92,7896400.0],["2025-01-07",11.89,11.94,11.65,11.8,3815400.0],["2025-01-08",11.74,11.78,11.28,11.55,6214700.0],["2025-01-10",11.42,11.53,11.11,11.43,5032800.0],["2025-01-13",11.34,11.72,11.17,11.7,2888500.0],["2025-01-14",11.72,11.88,11.47,11.7,3546200.0],["2025-01-15",11.91,12.02,11.7,11.85,3569100.0],["2025-01-16",11.78,12.05,11.71,12.01,4033700.0],["2025-01-17",12.02,12.19,11.97,12.02,4214500.0],["2025-01-21",12.07,12.16,11.95,12.04,2660100.0],["2025-01-22",11.94,12.19,11.81,12.1,3284800.0],["2025-01-23",12.18,12.22,11.84,12.06,3315300.0],["2025-01-24",12.1,12.27,11.97,12.08,6121400.0],["2025-01-27",12.06,12.22,11.83,12.07,8398700.0],["2025-01-28",12.14,12.47,12.04,12.17,5248300.0],["2025-01-29",12.14,12.39,12.0,12.29,4929700.0],["2025-01-30",12.43,12.7,12.33,12.47,6641000.0],["2025-01-31",12.44,12.48,11.93,12.03,6264500.0],["2025-02-03",11.76,11.93,11.65,11.72,3611800.0],["2025-02-04",11.61,11.73,11.39,11.51,5664500.0],["2025-02-05",11.6,12.1,11.43,12.03,7216900.0],["2025-02-06",12.1,12.14,11.88,11.97,7308600.0],["2025-02-07",11.95,12.17,11.48,11.52,3809500.0],["2025-02-10",11.53,11.66,11.4,11.48,2837100.0],["2025-02-11",11.39,11.58,11.31,11.41,3376600.0],["2025-02-12",11.29,11.52,11.24,11.38,2752500.0],["2025-02-13",11.4,11.68,11.33,11.66,2831900.0],["2025-02-14",11.71,11.77,10.77,11.25,7136800.0],["2025-02-18",11.21,11.34,11.05,11.32,3420200.0],["2025-02-19",11.25,11.34,11.19,11.24,2544400.0],["2025-02-20",11.24,11.34,11.11,11.13,2710600.0],["2025-02-21",11.19,11.5,10.8,11.02,7325600.0],["2025-02-24",11.1,11.37,11.0,11.11,7840000.0],["2025-02-25",10.8,10.9,10.2,10.7,12901400.0],["2025-02-26",10.86,11.47,10.76,11.13,6067900.0],["2025-02-27",11.09,11.19,10.84,10.92,3696800.0],["2025-02-28",10.86,11.27,10.86,11.17,6902200.0],["2025-03-03",11.22,11.46,11.12,11.31,5198100.0],["2025-03-04",11.2,11.47,10.8,10.8,5251000.0],["2025-03-05",10.82,11.05,10.73,10.85,3469300.0],["2025-03-06",10.68,10.86,10.66,10.83,2799400.0],["2025-03-07",10.77,11.15,10.74,11.14,3179700.0],["2025-03-10",10.94,11.19,10.78,10.8,3592000.0],["2025-03-11",10.66,10.66,10.03,10.04,5404600.0],["2025-03-12",10.12,10.47,10.1,10.39,5026000.0],["2025-03-13",10.35,10.44,10.14,10.31,3502400.0],["2025-03-14",10.5,10.65,10.38,10.44,4680900.0],["2025-03-17",10.53,10.8,10.45,10.64,3171200.0],["2025-03-18",10.61,10.92,10.5,10.81,3047600.0],["2025-03-19",10.82,10.99,10.72,10.83,3492600.0],["2025-03-20",10.72,10.94,10.48,10.58,3677700.0],["2025-03-21",10.49,10.68,10.32,10.53,4166400.0],["2025-03-24",10.57,10.74,10.56,10.69,3637300.0],["2025-03-25",10.73,10.83,10.45,10.51,4215300.0],["2025-03-26",10.52,10.62,10.47,10.55,2363300.0],["2025-03-27",10.51,10.85,10.51,10.81,3864700.0],["2025-03-28",10.76,10.8,10.25,10.41,4189500.0],["2025-03-31",10.24,10.52,10.11,10.5,4332400.0],["2025-04-01",10.47,10.58,10.27,10.35,3486500.0],["2025-04-02",10.24,10.8,10.21,10.77,3401400.0],["2025-04-03",10.47,10.5,9.67,9.72,8760200.0],["2025-04-04",9.46,9.61,8.8,9.15,9132500.0],["2025-04-07",8.76,9.39,8.44,8.94,8542700.0],["2025-04-08",9.25,9.28,8.19,8.33,8044900.0],["2025-04-09",8.17,9.5,8.03,9.38,12595800.0],["2025-04-10",9.11,9.15,8.22,8.71,6171800.0],["2025-04-11",8.7,8.72,8.21,8.62,5847900.0],["2025-04-14",8.82,8.85,8.48,8.68,5209000.0],["2025-04-15",8.64,8.8,8.2,8.24,4925300.0],["2025-04-16",8.17,8.43,8.09,8.1,6385900.0],["2025-04-17",8.1,8.46,8.02,8.44,5406600.0],["2025-04-21",8.35,8.55,8.33,8.48,4855900.0],["2025-04-22",8.61,8.91,8.59,8.89,4681800.0],["2025-04-23",9.2,9.51,9.13,9.19,5910500.0],["2025-04-24",9.27,9.66,9.14,9.46,5446800.0],["2025-04-25",9.4,9.48,9.26,9.46,4397200.0],["2025-04-28",9.44,9.61,9.4,9.51,5245800.0],["2025-04-29",9.46,9.77,9.33,9.74,6441200.0],["2025-04-30",9.64,9.64,9.37,9.48,4288900.0],["2025-05-01",9.56,9.64,9.32,9.47,3215900.0],["2025-05-02",9.71,9.91,9.7,9.75,3510100.0],["2025-05-05",9.65,9.79,9.51,9.65,4374000.0],["2025-05-06",9.61,9.74,9.42,9.51,6908500.0],["2025-05-07",10.83,12.14,10.75,12.01,22253700.0],["2025-05-08",12.08,12.5,11.83,12.28,9692800.0],["2025-05-09",12.22,12.28,11.92,11.96,8518400.0],["2025-05-12",12.4,12.91,12.3,12.82,7583800.0],["2025-05-13",12.8,13.21,12.61,13.02,9076900.0],["2025-05-14",12.93,13.1,12.74,12.88,6545400.0],["2025-05-15",12.75,13.0,12.67,12.94,5101700.0],["2025-05-16",12.9,13.01,12.8,12.92,4512400.0],["2025-05-19",12.74,13.28,12.68,13.22,7555800.0],["2025-05-20",13.17,13.38,12.94,13.08,5913000.0],["2025-05-21",13.04,13.07,12.55,12.62,3922800.0],["2025-05-22",12.55,12.79,12.47,12.67,4875500.0],["2025-05-23",12.43,12.74,12.4,12.66,4743400.0],["2025-05-27",12.96,13.33,12.9,13.18,7537600.0],["2025-05-28",13.1,13.43,12.97,13.4,8142400.0],["2025-05-29",13.54,14.2,13.44,13.52,10333400.0],["2025-05-30",13.46,13.66,13.24,13.44,7178700.0],["2025-06-02",13.43,13.49,13.09,13.42,5226300.0],["2025-06-03",13.37,13.52,13.14,13.46,5657900.0],["2025-06-04",13.52,13.69,13.41,13.44,4387500.0],["2025-06-05",13.49,13.51,13.29,13.43,3134900.0],["2025-06-06",13.63,14.05,13.56,13.9,7022300.0],["2025-06-09",13.99,14.25,13.61,13.92,9006100.0],["2025-06-10",13.99,14.33,13.89,14.3,6988500.0],["2025-06-11",14.29,14.51,14.16,14.27,4420400.0],["2025-06-12",14.2,14.27,14.07,14.17,3152100.0],["2025-06-13",13.67,14.09,13.39,13.81,4284900.0],["2025-06-16",13.95,14.15,13.87,13.99,6427100.0],["2025-06-17",13.91,13.98,13.57,13.61,4103400.0],["2025-06-18",13.59,13.63,13.32,13.33,6939900.0],["2025-06-20",13.41,13.54,13.33,13.46,5888300.0],["2025-06-23",13.4,13.5,13.16,13.35,3755700.0],["2025-06-24",13.5,13.59,13.23,13.51,5963600.0],["2025-06-25",13.53,14.11,13.42,13.76,7182300.0],["2025-06-26",14.21,14.37,14.06,14.3,6267400.0],["2025-06-27",14.4,14.46,14.13,14.29,5611500.0],["2025-06-30",14.23,14.5,14.01,14.28,3566400.0],["2025-07-01",14.19,14.79,14.13,14.43,5456900.0],["2025-07-02",14.66,14.79,14.55,14.72,4666800.0],["2025-07-03",14.66,14.81,14.57,14.64,2007900.0],["2025-07-07",14.6,14.75,14.47,14.47,3207100.0],["2025-07-08",14.53,14.83,14.49,14.75,6009800.0],["2025-07-09",14.86,14.98,14.62,14.78,4926600.0],["2025-07-10",14.76,15.15,14.66,15.04,4560100.0],["2025-07-11",14.84,15.02,14.78,14.9,3844000.0],["2025-07-14",14.79,14.93,14.68,14.89,3824800.0],["2025-07-15",15.0,15.05,14.6,14.61,4283300.0],["2025-07-16",14.64,14.67,14.38,14.51,3796700.0],["2025-07-17",14.95,14.99,14.66,14.96,4998800.0],["2025-07-18",15.09,15.16,14.77,14.78,3045300.0],["2025-07-21",14.88,14.88,14.61,14.68,3551800.0],["2025-07-22",14.72,15.0,14.66,14.93,3755700.0],["2025-07-23",15.12,15.18,14.94,15.02,3839100.0],["2025-07-24",15.04,15.15,14.68,14.69,6504100.0],["2025-07-25",14.82,14.94,14.59,14.92,4613400.0],["2025-07-28",14.91,15.0,14.49,14.58,4860900.0],["2025-07-29",14.6,14.6,14.28,14.39,4081000.0],["2025-07-30",14.47,14.47,14.06,14.12,6565900.0],["2025-07-31",14.0,14.21,13.63,13.68,5405400.0],["2025-08-01",13.5,13.84,13.39,13.79,5034500.0],["2025-08-04",13.87,14.16,13.75,14.07,5346100.0],["2025-08-05",14.3,14.4,13.97,14.2,6894100.0],["2025-08-06",14.07,14.14,13.76,13.95,11003400.0],["2025-08-07",15.74,16.7,15.5,16.48,13791500.0],["2025-08-08",16.53,16.67,16.15,16.67,7532500.0],["2025-08-11",17.0,17.29,16.89,17.1,9647700.0],["2025-08-12",17.22,17.48,17.09,17.43,5883900.0],["2025-08-13",17.49,17.83,17.42,17.81,5584900.0],["2025-08-14",17.57,18.0,17.39,18.0,4483400.0],["2025-08-15",17.98,18.09,17.75,17.96,6846900.0],["2025-08-18",17.79,18.0,17.66,17.7,4011000.0],["2025-08-19",17.7,17.85,17.45,17.52,5698700.0],["2025-08-20",17.54,17.65,17.34,17.46,7096600.0],["2025-08-21",17.33,17.7,17.33,17.49,6856000.0],["2025-08-22",17.55,18.0,17.41,17.91,6722600.0],["2025-08-25",17.9,17.91,17.7,17.79,3523700.0],["2025-08-26",17.82,17.98,17.73,17.9,3129400.0],["2025-08-27",18.8,18.87,18.41,18.49,22442500.0],["2025-08-28",18.47,18.62,18.37,18.45,12735200.0],["2025-08-29",18.37,18.57,18.16,18.35,71268800.0],["2025-09-02",18.08,18.11,17.78,17.85,9915200.0],["2025-09-03",17.82,17.86,17.13,17.35,6426100.0],["2025-09-04",17.35,17.5,17.11,17.47,7160500.0],["2025-09-05",17.51,18.43,17.51,18.43,6921900.0],["2025-09-08",18.34,19.08,18.34,19.05,8434600.0],["2025-09-09",19.0,19.07,18.56,18.76,4635800.0],["2025-09-10",18.76,18.94,18.33,18.33,4016100.0],["2025-09-11",18.45,18.91,18.35,18.78,3595700.0],["2025-09-12",18.69,18.82,18.22,18.53,5246000.0],["2025-09-15",18.55,18.77,18.31,18.64,7479200.0],["2025-09-16",18.56,18.66,18.23,18.63,4845900.0],["2025-09-17",18.7,18.93,18.22,18.43,5196700.0],["2025-09-18",18.51,19.27,18.45,19.1,6941800.0],["2025-09-19",19.1,19.25,18.93,19.2,8550400.0],["2025-09-22",19.1,19.35,18.96,19.03,6163000.0],["2025-09-23",19.05,19.34,18.53,18.54,4922300.0],["2025-09-24",19.11,19.23,18.59,18.75,4512900.0],["2025-09-25",18.61,18.96,18.48,18.92,4017700.0],["2025-09-26",18.93,19.7,18.93,19.61,5012400.0],["2025-09-29",19.61,19.75,19.42,19.61,4073700.0],["2025-09-30",19.58,20.19,19.46,20.14,5493400.0],["2025-10-01",20.18,20.92,20.05,20.8,7967400.0],["2025-10-02",20.72,20.92,20.43,20.47,5746400.0],["2025-10-03",20.66,20.9,20.39,20.64,6825100.0],["2025-10-06",20.64,20.84,20.42,20.66,3781500.0],["2025-10-07",21.12,21.76,20.44,20.45,6640600.0],["2025-10-08",20.5,20.58,20.29,20.34,5237900.0],["2025-10-09",20.55,20.6,20.05,20.07,3815200.0],["2025-10-10",20.1,20.28,19.45,19.76,4599700.0],["2025-10-13",20.05,20.38,19.97,20.04,4519000.0],["2025-10-14",19.7,20.65,19.61,20.22,5200600.0],["2025-10-15",20.33,20.63,20.08,20.51,5202000.0],["2025-10-16",20.7,20.75,20.21,20.52,3354300.0],["2025-10-17",20.47,21.45,20.27,21.42,5336000.0],["2025-10-20",21.59,21.82,21.47,21.72,4539200.0],["2025-10-21",21.77,21.77,21.41,21.62,3459400.0],["2025-10-22",21.56,21.76,21.19,21.64,5220700.0],["2025-10-23",21.58,21.78,21.22,21.77,3683100.0],["2025-10-24",21.94,22.26,21.86,22.05,3993700.0],["2025-10-27",22.45,22.45,21.99,22.27,3920200.0],["2025-10-28",22.16,22.27,21.8,22.12,3238600.0],["2025-10-29",22.06,22.73,21.97,22.59,6421700.0],["2025-10-30",22.4,22.86,22.34,22.57,5625300.0],["2025-10-31",22.52,22.84,22.13,22.15,5525200.0],["2025-11-03",22.05,22.96,21.9,22.85,6715500.0],["2025-11-04",22.23,22.84,22.15,22.5,10704800.0],["2025-11-05",22.93,22.98,21.37,21.6,12803800.0],["2025-11-06",21.74,21.95,21.04,21.52,6947700.0],["2025-11-07",21.29,21.62,20.83,21.49,7196400.0],["2025-11-10",21.99,22.4,21.75,22.27,5271900.0],["2025-11-11",22.24,23.0,22.22,22.86,5596400.0],["2025-11-12",22.9,23.09,22.01,22.05,5618500.0],["2025-11-13",22.09,22.31,21.79,21.99,5795100.0],["2025-11-14",21.69,21.9,21.07,21.09,5270000.0],["2025-11-17",21.05,21.7,20.95,21.42,3809800.0],["2025-11-18",21.3,21.63,20.99,21.39,3805600.0],["2025-11-19",21.63,22.22,21.03,21.46,4632200.0],["2025-11-20",21.69,22.0,21.07,21.24,3423400.0],["2025-11-21",21.64,22.29,21.44,22.25,8263500.0],["2025-11-24",22.35,23.17,22.26,23.09,4921700.0],["2025-11-25",23.2,23.59,23.12,23.43,3550100.0],["2025-11-26",23.41,23.7,23.29,23.31,4145000.0],["2025-11-28",23.52,23.52,23.08,23.27,1773400.0],["2025-12-01",23.02,23.39,22.58,22.62,4115900.0],["2025-12-02",22.64,22.76,22.36,22.49,3872400.0],["2025-12-03",22.63,22.75,22.16,22.18,6481800.0],["2025-12-04",21.99,22.14,21.6,21.99,5885800.0],["2025-12-05",21.93,22.03,21.71,21.9,3663600.0],["2025-12-08",21.95,22.19,21.53,21.69,6064000.0],["2025-12-09",22.0,22.03,20.41,20.43,11357000.0],["2025-12-10",20.68,21.3,20.5,21.3,7213700.0],["2025-12-11",21.33,21.86,21.22,21.27,4204300.0],["2025-12-12",21.3,21.5,20.97,21.29,5388200.0],["2025-12-15",21.5,21.85,21.43,21.7,6104600.0],["2025-12-16",22.5,22.56,21.77,22.49,6082800.0],["2025-12-17",22.55,22.67,22.0,22.08,4266400.0],["2025-12-18",22.3,22.69,22.02,22.09,4602200.0],["2025-12-19",22.14,22.35,21.94,22.3,19442800.0],["2025-12-22",22.31,22.57,22.23,22.3,7527400.0],["2025-12-23",22.24,22.41,21.95,22.22,5592400.0],["2025-12-24",22.2,22.48,22.1,22.38,2787900.0],["2025-12-26",22.43,22.63,22.29,22.6,2551500.0],["2025-12-29",22.52,22.77,22.46,22.65,2569200.0],["2025-12-30",22.61,22.84,22.52,22.76,2648700.0],["2025-12-31",22.76,23.06,22.58,22.63,4233400.0],["2026-01-02",22.83,22.96,22.0,22.52,3074300.0],["2026-01-05",22.33,23.14,22.33,23.05,5000700.0],["2026-01-06",23.08,23.89,23.08,23.8,5383100.0],["2026-01-07",23.76,23.81,22.79,22.84,5146300.0],["2026-01-08",22.64,23.26,22.37,23.24,4380800.0],["2026-01-09",23.26,23.57,23.12,23.47,2864700.0],["2026-01-12",23.52,23.9,23.28,23.87,4649000.0],["2026-01-13",24.0,24.47,23.71,24.45,7249800.0],["2026-01-14",24.43,24.84,24.28,24.44,4526600.0],["2026-01-15",24.69,24.75,23.78,24.18,4973100.0],["2026-01-16",24.25,24.74,24.0,24.53,6590900.0],["2026-01-20",23.8,24.98,23.67,24.16,6385200.0],["2026-01-21",24.22,24.77,24.15,24.3,4835100.0],["2026-01-22",25.21,25.29,24.48,24.91,8184300.0],["2026-01-23",24.78,24.88,24.4,24.4,5345900.0],["2026-01-26",24.35,24.81,24.27,24.68,3831500.0],["2026-01-27",24.64,25.03,24.5,24.62,2757000.0],["2026-01-28",24.57,24.64,24.12,24.12,2375300.0],["2026-01-29",24.36,24.46,24.06,24.2,3514700.0],["2026-01-30",24.0,24.35,23.91,24.08,3101400.0],["2026-02-02",24.08,24.77,23.96,24.75,3502000.0],["2026-02-03",24.8,25.14,24.31,24.35,3613700.0],["2026-02-04",24.59,24.76,24.16,24.4,4556200.0],["2026-02-05",24.2,25.39,24.17,24.31,6675200.0],["2026-02-06",24.61,25.63,24.55,25.2,5821400.0],["2026-02-09",25.0,25.09,24.61,24.83,3182600.0],["2026-02-10",25.0,25.67,25.0,25.61,3139800.0],["2026-02-11",25.77,25.98,25.48,25.71,5586200.0],["2026-02-12",25.71,26.08,24.76,24.79,6289400.0],["2026-02-13",24.85,25.47,24.79,25.13,3343500.0],["2026-02-17",25.02,25.29,24.84,24.86,3415400.0],["2026-02-18",24.39,25.14,24.14,24.78,5658000.0],["2026-02-19",25.04,25.34,24.76,25.2,2933700.0],["2026-02-20",24.95,25.29,24.79,24.98,4957400.0],["2026-02-23",24.81,25.04,24.3,24.75,3775200.0],["2026-02-24",24.06,26.87,23.53,26.38,8607300.0],["2026-02-25",26.56,27.72,26.51,26.84,7567100.0],["2026-02-26",26.81,26.93,26.11,26.19,5234700.0],["2026-02-27",26.01,26.6,26.01,26.4,4933200.0],["2026-03-02",26.01,26.35,25.7,26.09,3220100.0],["2026-03-03",25.46,25.48,24.52,24.88,2601400.0],["2026-03-04",24.87,25.17,24.41,24.44,4091200.0],["2026-03-05",24.06,24.32,23.57,23.92,4497000.0],["2026-03-06",23.23,23.61,22.93,23.36,3154000.0],["2026-03-09",23.1,24.02,22.79,23.94,4227000.0],["2026-03-10",24.01,24.48,23.67,23.67,3982700.0],["2026-03-11",23.53,23.65,23.26,23.45,3495900.0],["2026-03-12",23.11,23.44,22.52,22.68,3425500.0],["2026-03-13",22.91,23.16,22.42,22.94,2963700.0],["2026-03-16",23.28,23.58,22.85,23.4,3818600.0],["2026-03-17",23.68,25.56,23.59,25.18,15043600.0],["2026-03-18",24.85,25.34,24.61,24.83,13037700.0],["2026-03-19",24.4,25.44,24.27,25.12,6646300.0],["2026-03-20",24.78,24.93,23.76,23.98,9322800.0],["2026-03-23",24.59,24.99,24.23,24.44,4430800.0],["2026-03-24",24.15,25.41,24.04,24.9,7962300.0],["2026-03-25",25.35,25.68,24.98,25.5,6975700.0],["2026-03-26",25.05,25.51,24.58,24.58,5211600.0],["2026-03-27",24.65,24.77,22.74,23.13,5442100.0],["2026-03-30",23.58,23.75,23.15,23.44,5258000.0],["2026-03-31",23.72,24.15,23.23,23.93,5342600.0],["2026-04-01",24.15,24.48,23.1,23.12,4866500.0],["2026-04-02",22.55,23.38,22.1,23.08,4254900.0],["2026-04-06",22.77,22.98,22.52,22.82,4661800.0],["2026-04-07",22.61,22.92,22.35,22.8,3478200.0],["2026-04-08",23.31,23.98,23.31,23.6,5221200.0],["2026-04-09",23.44,24.16,22.61,23.46,4505000.0],["2026-04-10",23.65,23.9,22.83,23.13,3442100.0],["2026-04-13",23.02,23.97,22.99,23.86,5716500.0],["2026-04-14",23.93,24.37,23.9,24.11,2611300.0],["2026-04-15",24.23,24.43,23.03,23.23,4220000.0],["2026-04-16",23.22,23.41,22.87,23.13,4061100.0],["2026-04-17",23.51,24.05,23.25,23.68,3631900.0],["2026-04-20",23.41,23.81,23.33,23.68,2692100.0],["2026-04-21",23.65,23.85,22.61,22.61,4864300.0],["2026-04-22",22.79,22.79,22.31,22.46,4925500.0],["2026-04-23",22.38,22.56,21.76,22.39,3672300.0],["2026-04-24",22.37,22.78,22.08,22.75,3884300.0],["2026-04-27",22.7,22.93,22.02,22.09,7490600.0],["2026-04-28",22.33,22.75,22.1,22.15,4236400.0],["2026-04-29",22.07,22.19,21.62,21.8,3259800.0],["2026-04-30",21.94,22.44,21.78,22.37,3250400.0],["2026-05-01",22.41,22.74,22.2,22.51,4142900.0],["2026-05-04",22.46,22.96,22.41,22.51,6236000.0],["2026-05-05",22.69,23.29,22.41,22.99,6295500.0],["2026-05-06",23.25,26.29,22.86,26.18,12365400.0],["2026-05-07",26.12,26.16,23.54,24.01,11810700.0],["2026-05-08",24.16,24.58,22.91,23.65,8288000.0],["2026-05-11",23.73,23.96,21.64,21.72,8236200.0],["2026-05-12",21.72,22.02,21.18,21.43,10856900.0],["2026-05-13",21.45,22.09,21.4,21.8,8468800.0],["2026-05-14",21.91,22.17,21.6,21.64,4738800.0],["2026-05-15",21.27,21.29,19.74,19.86,7849400.0],["2026-05-18",19.79,20.29,19.68,19.93,7877200.0],["2026-05-19",19.78,20.24,19.4,19.8,7919900.0],["2026-05-20",20.12,21.11,19.85,20.85,8000700.0],["2026-05-21",20.5,21.33,20.07,21.32,6126700.0],["2026-05-22",21.33,22.05,21.3,21.73,5828900.0],["2026-05-26",21.75,22.99,21.63,22.82,7148300.0],["2026-05-27",22.96,23.98,22.82,23.69,8281000.0],["2026-05-28",23.8,24.4,23.29,23.98,6425800.0],["2026-05-29",23.99,24.41,23.64,23.85,10587400.0],["2026-06-01",23.43,24.0,22.83,23.67,5324900.0],["2026-06-02",23.51,23.7,22.99,23.63,3717700.0],["2026-06-03",23.53,24.63,23.42,24.57,8115500.0],["2026-06-04",25.07,26.23,24.56,24.71,7598900.0],["2026-06-05",24.62,24.98,23.55,23.63,4215300.0],["2026-06-08",24.02,24.24,23.19,23.68,5272600.0],["2026-06-09",24.04,24.68,23.95,24.5,5131200.0],["2026-06-10",24.37,24.46,22.77,22.87,7947600.0],["2026-06-11",23.14,24.12,22.76,24.05,4735400.0],["2026-06-12",24.27,24.41,24.01,24.17,4512100.0],["2026-06-15",24.9,25.07,24.14,24.29,4476700.0],["2026-06-16",24.29,24.4,23.8,24.23,3681700.0],["2026-06-17",24.09,24.42,23.15,23.39,6540500.0],["2026-06-18",23.85,24.51,23.69,24.22,10244000.0],["2026-06-22",24.15,24.54,23.88,23.9,5350100.0],["2026-06-23",23.71,23.95,23.07,23.18,4643400.0],["2026-06-24",23.52,24.2,23.51,23.96,3953800.0],["2026-06-25",24.3,24.6,24.02,24.37,3683900.0],["2026-06-26",24.25,25.19,23.9,24.57,6057300.0],["2026-06-29",24.65,25.13,24.44,24.74,3311000.0],["2026-06-30",24.69,24.89,24.13,24.61,3475800.0],["2026-07-01",24.36,25.2,24.06,24.09,4704900.0],["2026-07-02",24.32,25.03,23.99,25.0,5689900.0],["2026-07-06",25.11,25.2884,24.7644,25.13,4227071.905583],["2026-07-07",25.1,25.2,24.39,24.64,3666618.6846],["2026-07-08",24.26,24.805,23.725,24.69,4616997.442696],["2026-07-09",24.79,25.33,24.43,24.62,3817045.135442],["2026-07-10",24.55,25.08,24.12,24.82,3875867.151877],["2026-07-13",24.62,25.2699,24.51,25.14,3207859.102548],["2026-07-14",25.53,25.605,24.85,25.55,4615185.294884],["2026-07-15",25.66,25.89,25.3,25.54,4089145.613396],["2026-07-16",25.36,26.3279,25.21,25.95,4097658.328401],["2026-07-17",25.26,26.37,25.26,25.83,4011356.866544],["2026-07-20",25.91,26.21,25.11,25.14,3665926.181157],["2026-07-21",25.29,25.82,25.04,25.48,5522749.806789],["2026-07-22",25.48,25.95,25.23,25.34,5321914.400393],["2026-07-23",25.305,25.54,24.59,24.78,5910564.845801],["2026-07-24",25.12,25.265,24.6,24.91,4076188.722953],["2026-07-27",25.25,25.63,25.14,25.41,2709512.899625],["2026-07-28",25.59,26.075,25.42,25.52,4273546.910062],["2026-07-29",25.66,26.39,25.39,26.39,6611238.035411],["2026-07-30",26.64,26.87,25.93,26.46,7704263.812369],["2026-07-31",26.46,26.465,25.77,26.37,5193029.154185],["2026-08-03",26.29,26.45,25.4,25.72,5391354.262283],["2026-08-04",25.74,25.98,25.295,25.6,9070924.037447],["2026-08-05",27.08,27.98,25.1,26.22,13752266.581394],["2026-08-06",25.345,25.345,23.6,24.2,17137231.493597],["2026-08-07",24.38,24.41,22.02,22.12,22074900.000298],["2026-08-10",22.12,22.81,21.32,21.955,10059064.325441],["2026-08-11",23,23.07,22.55,22.73,7552904.57229],["2026-08-12",22.4,22.495,21.75,22.13,9723521.098982],["2026-08-13",22.31,22.6796,22.17,22.51,5574051.44104],["2026-08-14",22.75,23.69,22.67,23.67,6496516.553316]]}