{"t":"FSLY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-17",21.5,25.67,21.41,23.99,16102700.0],["2019-05-20",24.74,25.61,23.2,24.25,2719100.0],["2019-05-21",24.31,24.5,22.4,22.66,1634900.0],["2019-05-22",22.42,23.65,22.15,22.52,1105100.0],["2019-05-23",22.16,23.38,22.0,22.5,1571800.0],["2019-05-24",22.71,23.04,21.1,21.5,1145500.0],["2019-05-28",21.51,22.36,21.51,21.98,625800.0],["2019-05-29",21.81,21.96,19.74,21.26,827300.0],["2019-05-30",21.41,21.952,21.26,21.79,232200.0],["2019-05-31",21.58,21.58,20.3,20.8,715500.0],["2019-06-03",20.8,20.8,19.33,20.04,974100.0],["2019-06-04",20.26,21.0,19.52,20.92,350500.0],["2019-06-05",20.83,20.83,19.52,19.77,604400.0],["2019-06-06",19.93,20.27,19.4,20.13,526100.0],["2019-06-07",20.18,21.44,20.18,21.24,570600.0],["2019-06-10",21.51,23.1,21.51,22.86,866000.0],["2019-06-11",22.9,23.1,21.0,22.87,1150900.0],["2019-06-12",22.87,22.87,20.61,20.61,755400.0],["2019-06-13",21.0,21.33,20.41,21.0,477700.0],["2019-06-14",21.0,21.06,19.83,19.85,417300.0],["2019-06-17",20.0,20.1,19.0,19.28,540500.0],["2019-06-18",19.33,19.701,17.75,18.07,985800.0],["2019-06-19",18.4,19.365,17.461,19.17,973400.0],["2019-06-20",19.29,19.95,18.82,19.48,537400.0],["2019-06-21",19.89,19.94,18.16,18.2,1295300.0],["2019-06-24",18.5,18.8,17.26,17.5,755500.0],["2019-06-25",17.49,17.91,16.81,17.13,1022800.0],["2019-06-26",17.18,17.84,16.88,17.48,801300.0],["2019-06-27",17.59,19.07,17.59,18.86,845700.0],["2019-06-28",19.22,21.0,19.06,20.28,1088800.0],["2019-07-01",20.5,21.74,20.33,20.47,839900.0],["2019-07-02",20.64,21.35,19.99,20.13,601200.0],["2019-07-03",20.21,21.0,20.04,20.55,396500.0],["2019-07-05",20.5,21.5,20.17,21.1,311100.0],["2019-07-08",21.06,21.1,20.2,20.38,386300.0],["2019-07-09",20.25,20.62,19.411,19.5,675200.0],["2019-07-10",19.6,20.0,18.92,19.44,454400.0],["2019-07-11",19.48,20.65,19.28,20.05,648200.0],["2019-07-12",20.09,21.2,19.656,21.08,409200.0],["2019-07-15",21.2,22.23,21.06,22.14,495800.0],["2019-07-16",22.3,22.46,20.96,21.28,566300.0],["2019-07-17",21.29,21.9,20.931,21.63,380800.0],["2019-07-18",21.55,21.92,21.21,21.36,205900.0],["2019-07-19",21.55,22.12,21.38,21.89,533300.0],["2019-07-22",22.09,22.09,21.21,21.53,375100.0],["2019-07-23",21.82,22.0,21.375,21.78,367800.0],["2019-07-24",21.96,22.45,21.62,22.0,478900.0],["2019-07-25",21.97,23.22,21.8,22.97,766400.0],["2019-07-26",23.14,24.83,22.8,24.68,894200.0],["2019-07-29",24.9,25.55,22.62,23.37,934300.0],["2019-07-30",23.23,23.44,22.72,23.19,553400.0],["2019-07-31",23.19,23.42,21.51,21.7,1261800.0],["2019-08-01",21.79,21.87,19.15,19.53,1193700.0],["2019-08-02",19.6,20.29,18.75,18.94,886800.0],["2019-08-05",18.5,19.935,17.51,19.8,680200.0],["2019-08-06",20.13,20.86,19.95,20.74,576000.0],["2019-08-07",20.8,20.81,19.03,19.58,1140500.0],["2019-08-08",19.83,21.62,19.49,21.1,1153400.0],["2019-08-09",15.7,17.99,15.5,17.29,4306700.0],["2019-08-12",17.06,17.9,15.77,16.02,1012000.0],["2019-08-13",15.81,16.48,15.71,15.95,947000.0],["2019-08-14",16.43,16.44,14.5,14.85,934600.0],["2019-08-15",14.98,15.83,14.12,15.77,670000.0],["2019-08-16",16.21,17.49,15.8,16.39,1666100.0],["2019-08-19",16.63,17.793,16.53,17.42,758500.0],["2019-08-20",17.52,20.01,17.52,19.74,1473900.0],["2019-08-21",20.24,21.94,20.12,21.0,1920700.0],["2019-08-22",21.41,24.82,19.55,24.53,4902900.0],["2019-08-23",25.21,27.98,24.0,25.0,5428600.0],["2019-08-26",26.86,27.78,25.33,27.56,3481800.0],["2019-08-27",28.04,29.97,27.77,29.41,3388200.0],["2019-08-28",29.19,31.92,27.45,31.92,2774600.0],["2019-08-29",33.15,34.88,27.57,27.94,5301900.0],["2019-08-30",29.19,31.85,28.5,31.6,2631300.0],["2019-09-03",31.0,31.54,28.8,31.02,1396900.0],["2019-09-04",31.51,33.8,31.42,32.53,2181800.0],["2019-09-05",33.99,35.248,32.774,33.81,1706900.0],["2019-09-06",34.2,34.45,31.01,31.47,1341900.0],["2019-09-09",31.62,32.085,26.5,27.23,3049700.0],["2019-09-10",26.29,30.05,25.31,28.64,2122400.0],["2019-09-11",29.0,33.8,28.64,32.3,2870500.0],["2019-09-12",33.0,33.18,29.88,30.11,1554100.0],["2019-09-13",30.78,30.89,27.15,29.04,2086500.0],["2019-09-16",28.31,29.05,27.5,27.97,1176400.0],["2019-09-17",28.25,29.33,27.563,28.2,1011900.0],["2019-09-18",27.92,28.63,27.06,28.61,685500.0],["2019-09-19",28.35,28.67,26.38,26.62,1394800.0],["2019-09-20",26.95,27.5,25.09,25.14,1479000.0],["2019-09-23",25.4,27.89,25.07,27.36,1118700.0],["2019-09-24",27.86,27.86,26.548,26.66,976000.0],["2019-09-25",26.38,27.0,25.935,26.53,499100.0],["2019-09-26",26.25,26.306,24.27,24.39,1366000.0],["2019-09-27",24.5,25.14,20.69,21.63,2294300.0],["2019-09-30",21.66,24.37,21.29,24.0,1280500.0],["2019-10-01",24.06,24.16,22.02,23.57,1370100.0],["2019-10-02",22.63,23.1,21.75,22.66,659200.0],["2019-10-03",22.5,24.0,21.59,23.35,793600.0],["2019-10-04",23.22,24.24,22.78,23.4,511900.0],["2019-10-07",22.98,25.14,22.88,25.11,946200.0],["2019-10-08",24.53,27.07,24.241,25.99,992400.0],["2019-10-09",26.62,26.62,25.43,25.77,469700.0],["2019-10-10",25.5,26.75,24.58,24.89,597100.0],["2019-10-11",24.75,24.98,23.6,24.08,849200.0],["2019-10-14",23.41,23.75,22.31,23.0,676600.0],["2019-10-15",23.08,23.88,22.75,23.34,412700.0],["2019-10-16",23.19,23.19,21.59,22.32,772900.0],["2019-10-17",22.79,23.89,22.553,23.46,609300.0],["2019-10-18",23.1,23.49,22.02,22.7,774100.0],["2019-10-21",22.73,23.42,22.05,22.07,942800.0],["2019-10-22",21.98,22.41,19.01,19.94,1565800.0],["2019-10-23",19.7,20.745,19.52,20.02,620300.0],["2019-10-24",19.85,21.14,19.85,20.75,544000.0],["2019-10-25",20.34,21.8,20.34,21.23,592300.0],["2019-10-28",21.4,21.65,20.5,20.7,519800.0],["2019-10-29",20.5,20.89,20.31,20.52,458300.0],["2019-10-30",20.28,21.19,19.51,20.98,480100.0],["2019-10-31",21.34,21.34,19.91,20.02,407200.0],["2019-11-01",20.44,20.94,20.03,20.74,360900.0],["2019-11-04",21.1,21.96,20.8,21.04,438300.0],["2019-11-05",21.05,21.65,20.34,21.36,532400.0],["2019-11-06",21.41,21.8,19.28,19.42,1195900.0],["2019-11-07",19.77,19.98,18.59,18.97,993700.0],["2019-11-08",21.604,21.75,17.87,18.68,3052700.0],["2019-11-11",18.65,19.55,18.37,18.48,964100.0],["2019-11-12",18.5,19.35,17.83,19.04,2078600.0],["2019-11-13",18.8,22.18,18.76,20.79,10262500.0],["2019-11-14",20.99,21.15,19.97,20.61,1737300.0],["2019-11-15",20.5,20.95,19.7,20.65,1973700.0],["2019-11-18",20.37,21.33,20.12,21.28,2604400.0],["2019-11-19",21.14,21.56,20.713,21.25,2692200.0],["2019-11-20",20.89,22.25,20.83,22.1,2134500.0],["2019-11-21",21.98,22.89,20.87,22.08,2016000.0],["2019-11-22",22.0,23.35,21.9,23.3,1222400.0],["2019-11-25",23.32,24.582,21.62,21.77,2101200.0],["2019-11-26",21.73,22.11,20.17,20.26,2307600.0],["2019-11-27",20.5,20.918,19.91,20.54,1129700.0],["2019-11-29",20.47,20.63,19.77,20.41,454900.0],["2019-12-02",20.42,20.65,19.17,19.85,1286900.0],["2019-12-03",19.36,19.61,19.12,19.18,1264800.0],["2019-12-04",19.34,20.53,19.12,20.47,1380100.0],["2019-12-05",20.4,20.79,20.1,20.47,1191300.0],["2019-12-06",20.6,21.22,20.49,21.18,1421900.0],["2019-12-09",21.08,21.21,20.52,20.82,990300.0],["2019-12-10",20.62,21.25,20.45,21.0,682600.0],["2019-12-11",20.91,21.24,19.92,20.25,1041200.0],["2019-12-12",20.06,20.9,19.6,19.85,1022200.0],["2019-12-13",19.66,20.69,19.51,20.01,759200.0],["2019-12-16",20.0,20.21,19.53,19.79,1382800.0],["2019-12-17",19.9,20.16,18.58,18.94,1531900.0],["2019-12-18",19.0,19.15,18.47,18.75,1318700.0],["2019-12-19",18.82,19.14,18.775,18.97,887600.0],["2019-12-20",18.92,19.2,18.72,19.14,1038100.0],["2019-12-23",19.2,19.68,18.77,18.9,1026500.0],["2019-12-24",18.95,19.1,18.4,18.79,540900.0],["2019-12-26",18.81,20.22,18.62,20.22,1207000.0],["2019-12-27",19.87,20.66,19.64,20.57,1461000.0],["2019-12-30",20.5,20.54,19.176,19.52,1166800.0],["2019-12-31",19.14,20.14,19.08,20.07,694300.0],["2020-01-02",21.14,21.87,20.83,21.5,1978300.0],["2020-01-03",20.98,22.0,20.927,21.76,1294100.0],["2020-01-06",21.4,22.5,21.21,21.86,1608700.0],["2020-01-07",21.86,22.48,21.35,21.4,1282100.0],["2020-01-08",21.43,22.23,21.17,21.79,748300.0],["2020-01-09",22.12,22.3,21.31,21.61,869000.0],["2020-01-10",21.66,21.98,21.01,21.23,807600.0],["2020-01-13",21.48,22.34,21.384,22.15,896900.0],["2020-01-14",22.2,22.49,21.75,22.05,736000.0],["2020-01-15",22.16,22.88,22.13,22.76,1231700.0],["2020-01-16",22.6,24.49,22.57,24.08,2934700.0],["2020-01-17",24.3,24.74,23.61,24.41,1586200.0],["2020-01-21",24.24,25.06,23.81,24.44,1944400.0],["2020-01-22",24.84,25.14,24.55,24.66,1706200.0],["2020-01-23",24.48,25.34,23.8,25.18,1450200.0],["2020-01-24",25.34,25.94,23.4,24.01,1730900.0],["2020-01-27",23.05,23.57,22.68,22.86,1015600.0],["2020-01-28",23.22,23.85,22.85,23.66,956700.0],["2020-01-29",23.89,24.45,23.41,24.3,1210600.0],["2020-01-30",24.0,24.0,22.62,23.35,1198400.0],["2020-01-31",23.06,23.23,22.23,22.51,1417500.0],["2020-02-03",22.59,23.12,22.298,22.43,1376200.0],["2020-02-04",22.6,22.78,22.1,22.75,1398200.0],["2020-02-05",22.81,23.06,20.52,21.07,3259100.0],["2020-02-06",21.24,22.03,21.1,21.71,1071000.0],["2020-02-07",21.75,22.19,21.46,21.61,1259900.0],["2020-02-10",21.69,22.04,21.6,21.82,876700.0],["2020-02-11",21.8,22.35,21.38,21.87,1071800.0],["2020-02-12",22.03,22.53,21.5,22.3,1556300.0],["2020-02-13",22.43,22.75,22.01,22.46,1500100.0],["2020-02-14",22.64,22.96,22.4,22.96,1452300.0],["2020-02-18",23.04,23.34,22.36,22.8,1583000.0],["2020-02-19",22.99,24.68,22.92,24.2,2279500.0],["2020-02-20",24.02,24.98,23.26,24.59,3562500.0],["2020-02-21",22.58,23.85,21.72,23.11,5899100.0],["2020-02-24",21.59,22.11,20.21,20.65,3245100.0],["2020-02-25",20.75,20.92,19.32,20.51,3572700.0],["2020-02-26",20.44,20.99,19.66,20.69,3034100.0],["2020-02-27",19.87,19.87,18.5,19.61,4101300.0],["2020-02-28",18.78,19.81,18.5,19.8,3246700.0],["2020-03-02",20.04,20.59,19.61,20.49,2292400.0],["2020-03-03",21.1,21.77,20.05,20.25,3453000.0],["2020-03-04",21.43,21.635,20.62,21.45,2072000.0],["2020-03-05",20.82,22.39,20.75,22.09,4538000.0],["2020-03-06",21.26,21.39,18.94,18.99,3130100.0],["2020-03-09",17.32,18.12,16.0,17.13,2261500.0],["2020-03-10",18.04,18.153,16.43,17.29,2742700.0],["2020-03-11",16.55,17.1,15.0,15.27,2507700.0],["2020-03-12",13.17,15.14,12.41,13.14,3078600.0],["2020-03-13",14.95,15.49,13.52,14.0,2712200.0],["2020-03-16",12.52,13.14,10.63,11.13,2497400.0],["2020-03-17",11.52,14.23,10.655,13.64,3159300.0],["2020-03-18",12.64,15.82,12.59,14.38,2102000.0],["2020-03-19",14.46,17.5,13.8,17.0,2349600.0],["2020-03-20",18.32,19.29,17.26,17.71,2627200.0],["2020-03-23",18.0,18.96,17.51,17.98,1912500.0],["2020-03-24",19.78,19.78,18.03,18.68,2383500.0],["2020-03-25",18.75,19.4,17.0,17.95,2103600.0],["2020-03-26",18.2,18.99,17.55,18.06,1095000.0],["2020-03-27",17.58,18.48,17.12,18.21,1180800.0],["2020-03-30",18.4,19.04,18.271,18.87,1052600.0],["2020-03-31",19.06,19.48,18.77,18.98,1838900.0],["2020-04-01",18.2,18.86,17.38,17.61,1588600.0],["2020-04-02",17.44,18.71,17.18,18.05,976400.0],["2020-04-03",18.11,19.45,18.01,19.45,1258600.0],["2020-04-06",20.07,20.75,19.551,20.58,1498500.0],["2020-04-07",21.0,21.29,19.45,19.84,1407400.0],["2020-04-08",20.0,21.1,20.0,20.89,1220700.0],["2020-04-09",21.21,21.7,20.461,20.75,1039700.0],["2020-04-13",20.65,22.55,20.52,22.09,2594600.0],["2020-04-14",22.8,22.8,21.55,22.11,2043300.0],["2020-04-15",21.34,22.46,21.21,21.94,2253900.0],["2020-04-16",22.01,23.09,21.91,22.97,2721200.0],["2020-04-17",23.64,24.21,22.41,23.19,3825100.0],["2020-04-20",23.19,25.23,23.18,23.98,3765100.0],["2020-04-21",23.0,23.99,21.6,22.15,3201400.0],["2020-04-22",23.06,24.13,22.53,23.58,2160400.0],["2020-04-23",23.37,23.82,22.51,22.51,1321100.0],["2020-04-24",22.49,23.48,22.08,22.95,1335600.0],["2020-04-27",23.75,23.96,23.21,23.7,1330600.0],["2020-04-28",23.84,24.04,22.36,22.61,1439100.0],["2020-04-29",22.53,23.26,21.68,22.39,1852300.0],["2020-04-30",22.5,22.62,21.6,21.65,1635200.0],["2020-05-01",21.02,21.92,20.81,21.53,1368200.0],["2020-05-04",20.61,22.17,20.57,22.01,1494000.0],["2020-05-05",22.49,23.12,22.01,22.74,1492600.0],["2020-05-06",23.3,23.54,22.62,23.05,2903200.0],["2020-05-07",29.3,34.65,26.64,33.58,18209800.0],["2020-05-08",32.14,35.64,31.03,34.8,8010600.0],["2020-05-11",35.0,35.96,33.01,34.32,5161000.0],["2020-05-12",34.55,38.98,33.62,37.1,6800100.0],["2020-05-13",37.49,39.07,34.28,36.55,5078800.0],["2020-05-14",35.74,37.9,35.22,36.81,2857500.0],["2020-05-15",36.66,39.78,36.55,39.5,3040300.0],["2020-05-18",42.97,42.97,38.72,39.05,4812500.0],["2020-05-19",38.37,41.85,38.21,40.16,3128100.0],["2020-05-20",42.0,42.97,41.01,42.54,2817800.0],["2020-05-21",41.32,44.25,40.26,44.25,11458000.0],["2020-05-22",45.27,45.53,40.9,41.08,8275600.0],["2020-05-26",42.0,42.0,38.73,39.31,4800100.0],["2020-05-27",38.55,39.93,36.03,39.42,5253800.0],["2020-05-28",39.15,42.26,38.87,40.6,3874400.0],["2020-05-29",40.5,43.18,40.4,43.14,5503400.0],["2020-06-01",44.16,47.99,43.03,47.26,5537500.0],["2020-06-02",47.86,48.185,45.2,47.84,4460900.0],["2020-06-03",47.92,50.49,47.5,48.07,3624100.0],["2020-06-04",47.82,49.8,46.58,47.39,2721700.0],["2020-06-05",45.5,46.49,44.01,45.09,4473700.0],["2020-06-08",44.47,48.673,43.5,47.54,4163500.0],["2020-06-09",47.7,47.71,42.64,45.52,4024700.0],["2020-06-10",46.3,49.799,45.8,47.86,4381500.0],["2020-06-11",44.98,49.42,44.5,45.82,4221000.0],["2020-06-12",47.49,48.58,45.67,46.82,2445700.0],["2020-06-15",47.0,52.35,46.41,51.98,4586600.0],["2020-06-16",53.33,54.38,51.5,53.56,3520300.0],["2020-06-17",54.49,60.07,53.76,58.25,7230600.0],["2020-06-18",58.19,63.3,58.16,62.14,6197200.0],["2020-06-19",65.0,65.38,62.25,63.69,10833500.0],["2020-06-22",64.98,73.5,64.13,73.27,12506700.0],["2020-06-23",76.66,81.75,74.62,75.9,34798500.0],["2020-06-24",73.78,77.93,69.52,76.07,21521900.0],["2020-06-25",77.73,82.68,76.2,81.67,16435700.0],["2020-06-26",83.0,87.97,80.78,86.51,26777800.0],["2020-06-29",87.33,89.05,76.25,78.15,23368700.0],["2020-06-30",79.65,85.86,79.51,85.13,13432000.0],["2020-07-01",84.0,87.72,82.05,86.45,13911400.0],["2020-07-02",86.05,87.85,84.2,84.51,10750000.0],["2020-07-06",83.25,86.35,80.255,84.37,11560700.0],["2020-07-07",83.99,90.49,83.29,87.51,10259100.0],["2020-07-08",89.54,96.3,89.01,96.16,10329000.0],["2020-07-09",94.6,102.95,94.5,102.72,16270300.0],["2020-07-10",98.4,100.234,91.4,94.91,18127700.0],["2020-07-13",96.16,96.78,81.51,83.2,17690100.0],["2020-07-14",81.66,85.38,73.87,81.87,16542600.0],["2020-07-15",80.82,83.65,76.51,82.37,10641600.0],["2020-07-16",80.1,82.359,77.11,78.12,7757600.0],["2020-07-17",79.21,80.67,76.56,78.0,7932900.0],["2020-07-20",78.27,85.74,77.79,84.85,9660800.0],["2020-07-21",87.04,87.7,80.91,82.94,6431300.0],["2020-07-22",83.11,85.84,82.3,83.57,3987200.0],["2020-07-23",84.0,86.67,78.4,80.05,7088000.0],["2020-07-24",76.66,79.85,75.22,78.8,4722300.0],["2020-07-27",80.52,80.94,77.41,80.11,4309900.0],["2020-07-28",79.17,84.15,79.01,80.67,4199200.0],["2020-07-29",82.8,86.4,81.25,84.94,5203600.0],["2020-07-30",83.87,93.36,83.68,92.56,9227200.0],["2020-07-31",96.05,97.14,90.62,96.49,9037100.0],["2020-08-03",99.35,111.73,98.63,111.66,12853100.0],["2020-08-04",111.66,116.28,106.2,116.18,10815500.0],["2020-08-05",114.0,117.79,107.57,108.92,12321400.0],["2020-08-06",89.81,94.0,85.515,89.64,29037700.0],["2020-08-07",87.87,88.15,76.52,79.33,23284600.0],["2020-08-10",82.89,85.35,76.55,78.18,14531500.0],["2020-08-11",76.51,77.81,72.55,74.96,11958200.0],["2020-08-12",75.2,77.0,73.75,75.95,7611800.0],["2020-08-13",77.82,81.82,76.57,79.74,12556900.0],["2020-08-14",79.65,81.41,75.6,76.61,8004300.0],["2020-08-17",76.85,80.17,75.51,78.76,6042700.0],["2020-08-18",80.41,80.88,76.59,78.39,7190200.0],["2020-08-19",79.0,81.8,76.35,79.34,9349100.0],["2020-08-20",78.0,89.38,77.5,88.73,23379800.0],["2020-08-21",89.0,92.19,84.89,85.05,14023800.0],["2020-08-24",90.46,90.669,82.37,84.21,12243100.0],["2020-08-25",83.5,92.64,81.17,90.38,15480600.0],["2020-08-26",90.5,93.5,88.02,89.69,9507900.0],["2020-08-27",90.39,99.69,90.24,94.35,18206000.0],["2020-08-28",97.12,98.22,93.086,94.67,9964000.0],["2020-08-31",92.64,93.914,86.37,92.84,12866900.0],["2020-09-01",93.63,98.45,93.5,95.4,8178700.0],["2020-09-02",96.0,96.39,87.25,91.79,8823700.0],["2020-09-03",87.5,90.136,80.91,81.7,10340600.0],["2020-09-04",81.0,83.12,71.39,80.92,12023500.0],["2020-09-08",75.01,82.9,74.87,81.08,7487000.0],["2020-09-09",82.5,84.75,80.68,84.37,5384500.0],["2020-09-10",84.48,87.22,82.12,82.6,4594500.0],["2020-09-11",82.08,83.48,74.22,76.04,7919300.0],["2020-09-14",83.0,83.66,80.22,83.27,6625900.0],["2020-09-15",84.35,84.99,81.02,84.08,4005100.0],["2020-09-16",82.72,84.8,81.34,82.52,3832700.0],["2020-09-17",78.1,82.51,77.53,82.38,4049400.0],["2020-09-18",79.62,84.72,79.46,83.77,9693800.0],["2020-09-21",84.0,92.8,82.88,92.51,11463300.0],["2020-09-22",91.45,94.5,88.582,94.31,6284900.0],["2020-09-23",94.25,95.35,87.385,88.11,5812600.0],["2020-09-24",87.23,90.005,85.43,87.46,4531300.0],["2020-09-25",88.89,92.32,87.35,91.46,3574900.0],["2020-09-28",92.31,94.2,87.94,90.8,4767000.0],["2020-09-29",91.74,98.97,91.204,93.38,9187100.0],["2020-09-30",93.75,95.64,91.2,93.68,5297800.0],["2020-10-01",94.6,99.98,93.53,97.84,6253000.0],["2020-10-02",95.0,102.49,94.54,95.34,5723200.0],["2020-10-05",97.1,98.51,94.835,95.91,3848400.0],["2020-10-06",97.44,103.5,96.23,100.41,8458800.0],["2020-10-07",103.09,121.35,102.68,120.33,22993300.0],["2020-10-08",120.88,122.24,113.55,115.72,14020100.0],["2020-10-09",118.21,128.77,117.332,126.58,15746800.0],["2020-10-12",128.03,129.35,124.01,126.55,7325700.0],["2020-10-13",127.44,136.5,127.03,128.83,10331600.0],["2020-10-14",131.45,133.19,121.36,123.18,15009900.0],["2020-10-15",86.62,95.35,85.1,89.7,57719100.0],["2020-10-16",91.099,91.11,84.0,84.67,28125200.0],["2020-10-19",84.94,86.86,82.2,83.5,18436000.0],["2020-10-20",83.7,85.54,82.59,83.42,10233500.0],["2020-10-21",84.0,84.15,78.565,79.25,14056100.0],["2020-10-22",79.64,82.2,77.85,79.21,10013500.0],["2020-10-23",75.99,77.15,73.537,76.35,20221900.0],["2020-10-26",76.05,77.38,72.76,74.02,10175700.0],["2020-10-27",75.29,77.19,73.77,74.46,8582300.0],["2020-10-28",73.48,74.3,70.4,71.61,10995100.0],["2020-10-29",74.54,75.5,66.55,68.38,19623200.0],["2020-10-30",67.46,67.59,62.198,63.51,16306000.0],["2020-11-02",64.25,66.14,62.6,65.11,8856400.0],["2020-11-03",65.72,69.17,65.52,68.93,7992800.0],["2020-11-04",70.0,72.8,68.09,71.03,9724600.0],["2020-11-05",74.16,74.24,71.67,74.11,7395200.0],["2020-11-06",73.29,75.06,71.12,73.43,6471300.0],["2020-11-09",69.67,73.06,65.83,69.79,7636900.0],["2020-11-10",68.69,73.39,65.32,71.61,7662100.0],["2020-11-11",72.5,73.58,70.38,72.01,5379300.0],["2020-11-12",72.5,77.464,72.33,76.24,8442800.0],["2020-11-13",80.0,80.66,76.09,77.71,10205700.0],["2020-11-16",75.51,76.83,72.77,75.69,6722300.0],["2020-11-17",76.27,80.292,76.0,78.33,5724600.0],["2020-11-18",79.38,82.44,77.4,81.06,5823300.0],["2020-11-19",80.57,82.135,79.4,80.26,4095200.0],["2020-11-20",80.68,85.465,80.303,83.0,5855300.0],["2020-11-23",83.0,84.64,80.44,83.39,5720500.0],["2020-11-24",82.23,82.97,79.46,81.25,5073200.0],["2020-11-25",79.7,83.71,79.25,83.17,5148400.0],["2020-11-27",84.75,85.76,82.477,84.3,3537900.0],["2020-11-30",85.26,87.5,80.72,84.77,6645700.0],["2020-12-01",84.6,85.12,79.13,81.7,5737500.0],["2020-12-02",79.5,80.825,76.12,80.39,5092100.0],["2020-12-03",80.5,84.21,80.17,82.81,4295100.0],["2020-12-04",82.69,97.19,82.2,88.67,35554100.0],["2020-12-07",88.8,89.219,84.2,85.43,8357000.0],["2020-12-08",86.24,100.8,86.09,97.98,24589200.0],["2020-12-09",96.49,97.63,89.35,91.13,10268000.0],["2020-12-10",90.0,99.09,89.557,96.85,10037100.0],["2020-12-11",96.0,101.09,95.22,95.69,7917400.0],["2020-12-14",97.26,98.955,93.91,94.25,4382800.0],["2020-12-15",95.06,95.18,90.88,93.9,4063500.0],["2020-12-16",94.03,97.48,93.74,95.15,3858700.0],["2020-12-17",96.5,102.885,94.911,100.78,9210000.0],["2020-12-18",102.32,105.62,98.59,101.78,10783800.0],["2020-12-21",99.0,104.81,98.8,101.21,4968700.0],["2020-12-22",102.18,107.93,101.97,104.77,5708700.0],["2020-12-23",105.1,105.3,100.39,100.62,3560600.0],["2020-12-24",101.51,102.8,97.02,97.49,2757700.0],["2020-12-28",98.6,99.604,90.22,90.22,5132100.0],["2020-12-29",90.86,93.244,88.5,89.51,4594600.0],["2020-12-30",90.25,91.315,87.93,90.43,3828500.0],["2020-12-31",90.64,90.79,86.38,87.37,3331800.0],["2021-01-04",87.26,87.52,83.214,86.14,3932700.0],["2021-01-05",85.0,87.337,84.75,86.7,2591900.0],["2021-01-06",84.54,85.44,81.35,81.62,5446800.0],["2021-01-07",81.99,86.91,81.95,86.91,4485300.0],["2021-01-08",88.5,90.1,86.6,88.22,3418000.0],["2021-01-11",87.0,88.23,84.5,85.09,3270700.0],["2021-01-12",85.59,89.93,85.15,89.62,3173400.0],["2021-01-13",90.6,92.49,89.109,90.59,2759600.0],["2021-01-14",91.07,92.696,89.81,91.12,2549300.0],["2021-01-15",91.5,94.95,87.77,88.21,3399200.0],["2021-01-19",90.3,97.07,89.042,95.31,5248200.0],["2021-01-20",98.11,99.67,93.56,97.55,5124900.0],["2021-01-21",103.54,106.9,100.08,104.13,13010800.0],["2021-01-22",101.97,104.46,99.63,103.28,6656100.0],["2021-01-25",104.28,111.0,99.661,105.21,6501300.0],["2021-01-26",104.55,110.72,104.39,106.99,7378000.0],["2021-01-27",106.47,122.75,105.64,108.98,10465500.0],["2021-01-28",110.47,113.0,105.0,109.54,4457000.0],["2021-01-29",109.0,111.68,106.82,109.35,3499400.0],["2021-02-01",109.88,111.38,105.56,109.67,2822900.0],["2021-02-02",109.98,111.89,104.6,106.3,2751400.0],["2021-02-03",107.55,112.82,106.59,109.83,2972100.0],["2021-02-04",112.89,113.84,110.02,111.67,2031700.0],["2021-02-05",111.29,115.04,108.53,113.15,2057000.0],["2021-02-08",114.3,116.71,111.08,111.65,2498400.0],["2021-02-09",111.4,119.74,110.346,117.86,3389700.0],["2021-02-10",118.5,119.95,109.053,109.51,4878000.0],["2021-02-11",110.6,112.0,106.93,108.26,2473100.0],["2021-02-12",102.47,103.3,99.31,102.06,5811100.0],["2021-02-16",103.81,105.5,96.21,97.5,4890100.0],["2021-02-17",97.88,97.98,92.18,94.85,7189200.0],["2021-02-18",86.7,87.68,80.0,80.2,20661000.0],["2021-02-19",82.71,83.36,80.0,80.68,8786900.0],["2021-02-22",79.31,79.95,76.15,76.39,7811400.0],["2021-02-23",72.01,78.07,68.75,77.91,8653900.0],["2021-02-24",77.01,77.27,74.2,75.76,5049200.0],["2021-02-25",75.77,77.389,71.21,72.19,4519000.0],["2021-02-26",72.56,74.299,70.7,73.58,4058400.0],["2021-03-01",75.55,77.48,74.02,77.25,3282900.0],["2021-03-02",75.75,76.098,70.87,70.9,7861200.0],["2021-03-03",69.35,71.3,66.03,68.01,8502500.0],["2021-03-04",66.03,69.34,62.28,65.49,7918200.0],["2021-03-05",66.21,66.5,58.21,64.84,7989200.0],["2021-03-08",66.44,67.6,61.8,62.05,5634000.0],["2021-03-09",65.97,69.77,65.731,69.0,5442700.0],["2021-03-10",70.0,72.5,67.81,68.99,4179100.0],["2021-03-11",72.59,75.73,71.81,75.44,5255800.0],["2021-03-12",73.2,75.34,71.66,75.16,3423900.0],["2021-03-15",75.86,77.1,74.36,76.56,2896100.0],["2021-03-16",77.37,78.08,72.26,74.16,3358400.0],["2021-03-17",72.0,76.04,71.4,75.29,2704700.0],["2021-03-18",73.69,73.95,70.08,70.33,3028000.0],["2021-03-19",70.53,72.11,68.91,70.8,3678500.0],["2021-03-22",71.52,73.2,70.96,71.52,2049000.0],["2021-03-23",72.03,72.53,69.99,70.78,5958500.0],["2021-03-24",70.21,70.73,64.5,64.5,5881500.0],["2021-03-25",62.91,66.0,62.35,65.44,3889500.0],["2021-03-26",65.87,66.9,62.76,66.16,2573600.0],["2021-03-29",65.32,66.32,62.92,64.11,3226000.0],["2021-03-30",63.69,65.65,62.32,65.26,2794800.0],["2021-03-31",67.0,69.84,66.874,67.28,3262800.0],["2021-04-01",69.86,71.68,68.92,70.31,3134000.0],["2021-04-05",70.6,70.98,67.9,68.85,2466400.0],["2021-04-06",69.43,71.29,68.5,70.45,2614600.0],["2021-04-07",70.51,70.75,67.39,67.55,2431300.0],["2021-04-08",68.53,69.809,67.75,68.75,2285600.0],["2021-04-09",68.0,68.01,65.86,67.86,2568000.0],["2021-04-12",66.54,69.08,66.06,68.92,3345200.0],["2021-04-13",69.55,70.59,67.71,70.16,2678900.0],["2021-04-14",70.7,75.15,70.27,71.92,5785600.0],["2021-04-15",71.86,72.53,69.41,71.01,3577500.0],["2021-04-16",71.0,71.63,68.1,70.03,2933900.0],["2021-04-19",69.54,71.35,66.341,66.66,3043200.0],["2021-04-20",66.46,68.01,64.7,66.46,2477100.0],["2021-04-21",65.25,67.37,64.72,66.63,1929100.0],["2021-04-22",67.9,69.1,66.51,66.89,2443500.0],["2021-04-23",67.55,69.29,67.41,68.92,2644500.0],["2021-04-26",69.63,71.283,68.85,71.12,2318500.0],["2021-04-27",71.1,72.08,70.0,70.73,2063600.0],["2021-04-28",66.68,68.55,66.31,67.78,4396200.0],["2021-04-29",68.0,68.0,63.93,65.05,3902000.0],["2021-04-30",64.7,66.6,63.56,63.87,2977700.0],["2021-05-03",63.87,63.99,60.85,61.72,4283800.0],["2021-05-04",60.82,61.03,57.34,59.29,4430500.0],["2021-05-05",61.33,62.26,57.71,58.06,7300900.0],["2021-05-06",47.33,48.5,41.41,42.31,32319600.0],["2021-05-07",41.74,44.45,41.16,41.88,12869300.0],["2021-05-10",42.18,44.22,40.21,42.22,9420600.0],["2021-05-11",41.8,46.92,40.73,46.35,10515000.0],["2021-05-12",45.0,45.49,41.39,41.45,7313900.0],["2021-05-13",41.93,43.3,39.474,39.98,6841400.0],["2021-05-14",40.53,42.79,40.05,42.6,4723900.0],["2021-05-17",42.38,43.705,41.14,42.29,2973900.0],["2021-05-18",42.69,44.53,41.95,43.71,3758200.0],["2021-05-19",42.44,43.43,41.98,43.1,3450000.0],["2021-05-20",43.4,44.23,42.69,43.78,2790300.0],["2021-05-21",44.0,45.4,43.13,44.87,3630200.0],["2021-05-24",45.0,46.52,44.6,45.73,3126500.0],["2021-05-25",45.92,46.45,44.93,45.21,2303000.0],["2021-05-26",45.57,48.33,45.12,47.27,3977500.0],["2021-05-27",46.2,48.71,45.36,48.23,3393800.0],["2021-05-28",48.34,49.51,47.03,47.19,3322300.0],["2021-06-01",46.99,47.81,45.6,47.29,3435200.0],["2021-06-02",47.23,48.87,46.32,48.77,3803700.0],["2021-06-03",48.49,49.38,47.44,47.62,4135300.0],["2021-06-04",47.72,48.215,47.11,47.31,2545800.0],["2021-06-07",47.31,51.28,46.29,50.7,5597700.0],["2021-06-08",49.91,56.98,49.76,56.2,15154900.0],["2021-06-09",58.95,59.16,54.55,54.69,9037900.0],["2021-06-10",51.8,54.733,51.52,53.91,5824300.0],["2021-06-11",53.31,54.6,53.1,54.38,3634800.0],["2021-06-14",54.57,58.57,54.56,57.45,6038800.0],["2021-06-15",57.85,58.1,54.26,54.53,4166800.0],["2021-06-16",54.31,56.54,53.69,55.48,3544600.0],["2021-06-17",54.93,57.87,54.771,57.21,3460000.0],["2021-06-18",57.896,58.4,56.02,56.96,6395500.0],["2021-06-21",56.75,57.23,54.458,55.9,3265400.0],["2021-06-22",55.79,57.83,55.37,56.27,2867500.0],["2021-06-23",57.16,58.568,56.45,57.13,3123900.0],["2021-06-24",57.67,61.38,57.55,59.21,6056400.0],["2021-06-25",59.0,60.86,58.33,60.64,7250700.0],["2021-06-28",61.18,62.17,60.68,61.08,3332600.0],["2021-06-29",60.98,62.0,59.32,60.42,3032500.0],["2021-06-30",59.95,64.07,58.33,59.6,8335600.0],["2021-07-01",59.58,60.64,57.42,58.02,3814300.0],["2021-07-02",58.33,59.4,55.799,56.47,3930000.0],["2021-07-06",56.65,58.12,55.31,56.86,2961700.0],["2021-07-07",57.73,58.1,54.12,54.37,2714500.0],["2021-07-08",53.25,56.13,52.35,54.99,3047900.0],["2021-07-09",55.3,56.53,54.4,56.39,2345100.0],["2021-07-12",56.56,57.13,53.86,54.37,2547500.0],["2021-07-13",54.3,55.33,53.52,53.71,2144600.0],["2021-07-14",53.8,53.99,49.84,50.13,4411300.0],["2021-07-15",49.98,52.18,48.4,49.1,3529900.0],["2021-07-16",49.54,50.47,48.7,49.99,3119900.0],["2021-07-19",49.02,52.47,48.66,51.21,3378800.0],["2021-07-20",51.3,52.18,49.87,51.5,2218500.0],["2021-07-21",51.65,52.62,50.88,52.46,2223400.0],["2021-07-22",52.55,53.5,51.92,52.37,2055600.0],["2021-07-23",52.15,52.17,49.77,49.82,3744300.0],["2021-07-26",49.5,49.59,47.75,48.97,3316500.0],["2021-07-27",48.99,49.35,46.44,48.17,2924300.0],["2021-07-28",48.11,51.05,47.96,50.35,2920200.0],["2021-07-29",50.38,51.09,49.04,49.11,2131800.0],["2021-07-30",48.64,49.52,47.735,48.07,2274800.0],["2021-08-02",48.44,48.83,46.839,47.36,3365400.0],["2021-08-03",47.5,47.89,45.41,46.23,3809600.0],["2021-08-04",45.94,46.25,43.94,44.54,9944000.0],["2021-08-05",34.95,42.27,33.87,39.93,50301900.0],["2021-08-06",39.49,41.95,38.9,41.24,9554200.0],["2021-08-09",41.13,44.826,40.98,44.04,8479100.0],["2021-08-10",44.27,44.83,41.89,42.3,4525400.0],["2021-08-11",42.46,43.089,41.272,42.08,2719300.0],["2021-08-12",41.92,43.17,41.71,42.97,2417900.0],["2021-08-13",42.97,43.25,41.63,42.11,2607900.0],["2021-08-16",41.6,41.6,39.5,39.88,5085400.0],["2021-08-17",39.2,40.96,39.0,40.96,4138200.0],["2021-08-18",40.95,41.66,39.96,40.96,3216900.0],["2021-08-19",41.02,41.21,38.7,39.22,3129100.0],["2021-08-20",38.99,41.11,38.975,40.93,3170100.0],["2021-08-23",40.78,43.51,40.59,43.26,3910400.0],["2021-08-24",43.73,44.42,43.1,43.83,2942700.0],["2021-08-25",44.14,45.58,44.053,44.31,3329500.0],["2021-08-26",44.0,44.66,42.8,43.1,1819100.0],["2021-08-27",42.96,44.3,42.63,43.75,2223900.0],["2021-08-30",43.86,44.4,42.8,43.6,1905500.0],["2021-08-31",43.26,44.03,42.89,43.6,1891900.0],["2021-09-01",44.21,47.04,43.83,45.74,4215700.0],["2021-09-02",45.83,48.23,45.74,47.26,5613400.0],["2021-09-03",46.58,47.53,46.14,46.69,2003800.0],["2021-09-07",46.69,47.25,45.86,46.36,2480500.0],["2021-09-08",46.95,46.95,44.36,45.14,2617400.0],["2021-09-09",44.83,46.086,44.445,45.62,1405600.0],["2021-09-10",45.82,45.94,43.76,43.98,2398600.0],["2021-09-13",43.98,45.02,42.73,43.91,2595100.0],["2021-09-14",43.9,45.07,43.53,44.07,1753900.0],["2021-09-15",43.75,43.77,42.655,43.57,2189500.0],["2021-09-16",43.39,44.43,42.83,44.28,1995800.0],["2021-09-17",44.48,45.19,43.68,44.87,3753500.0],["2021-09-20",43.61,44.5,41.92,42.44,2796100.0],["2021-09-21",42.73,43.74,42.2,42.24,1544800.0],["2021-09-22",42.24,43.23,41.92,42.65,1534100.0],["2021-09-23",42.83,43.35,42.02,43.08,1774500.0],["2021-09-24",42.94,43.115,41.57,42.04,1791300.0],["2021-09-27",41.5,42.97,40.52,42.77,2044700.0],["2021-09-28",42.08,42.18,39.93,39.96,3545900.0],["2021-09-29",40.42,40.84,39.32,39.44,2082300.0],["2021-09-30",39.51,41.09,39.31,40.44,2004600.0],["2021-10-01",41.0,41.0,39.48,40.56,1912100.0],["2021-10-04",39.68,39.87,36.62,36.98,4967300.0],["2021-10-05",36.79,38.98,36.78,38.01,2964100.0],["2021-10-06",37.51,39.87,37.1,39.6,2486800.0],["2021-10-07",40.0,41.08,39.75,40.61,2353500.0],["2021-10-08",40.5,40.985,39.97,40.31,1642300.0],["2021-10-11",40.14,42.01,40.043,41.36,2159800.0],["2021-10-12",41.5,42.55,41.151,42.07,1861400.0],["2021-10-13",42.33,43.83,42.09,43.79,2183900.0],["2021-10-14",44.22,45.0,43.72,43.88,1715700.0],["2021-10-15",44.22,45.69,43.78,44.89,2830800.0],["2021-10-18",44.39,45.67,44.15,44.77,2233300.0],["2021-10-19",45.15,50.0,44.63,49.57,7690600.0],["2021-10-20",49.02,51.59,48.24,49.32,5165700.0],["2021-10-21",48.9,50.8,48.38,49.58,2714000.0],["2021-10-22",49.27,49.685,47.28,48.19,3115600.0],["2021-10-25",48.0,50.46,47.2,50.05,2943300.0],["2021-10-26",50.6,52.59,49.42,49.86,6417500.0],["2021-10-27",49.6,51.177,48.01,48.2,2243800.0],["2021-10-28",48.03,50.63,47.56,49.93,2375400.0],["2021-10-29",49.86,51.41,49.14,50.61,2093900.0],["2021-11-01",50.61,52.05,50.29,51.5,2726400.0],["2021-11-02",52.47,52.599,48.64,49.32,3049100.0],["2021-11-03",49.18,53.439,48.61,53.32,7696600.0],["2021-11-04",56.66,58.62,53.25,54.39,9096200.0],["2021-11-05",50.29,51.49,48.21,49.79,6811000.0],["2021-11-08",50.0,52.53,49.62,52.38,2801600.0],["2021-11-09",52.56,53.515,50.68,51.3,2094500.0],["2021-11-10",50.94,51.69,48.645,49.13,2373500.0],["2021-11-11",49.825,50.89,49.6,50.14,1504900.0],["2021-11-12",50.75,51.5,49.67,50.61,1838400.0],["2021-11-15",50.77,51.03,49.285,49.6,2454800.0],["2021-11-16",48.64,49.93,48.03,49.67,2807500.0],["2021-11-17",49.37,49.37,47.43,47.44,1873400.0],["2021-11-18",47.5,47.54,45.25,45.45,2231700.0],["2021-11-19",45.85,46.49,43.84,43.92,2120800.0],["2021-11-22",43.57,43.92,40.34,41.24,3675600.0],["2021-11-23",40.92,41.739,38.52,39.53,4138700.0],["2021-11-24",39.26,40.405,38.28,40.08,2251500.0],["2021-11-26",39.71,41.71,39.7,40.53,1680700.0],["2021-11-29",40.495,41.46,39.548,41.28,2235800.0],["2021-11-30",41.71,42.22,38.75,40.76,3281000.0],["2021-12-01",41.24,41.38,35.76,36.08,5464200.0],["2021-12-02",35.29,37.6,35.2,36.45,3067300.0],["2021-12-03",38.64,39.63,35.27,35.92,5524900.0],["2021-12-06",35.36,38.02,33.55,37.71,3793300.0],["2021-12-07",38.24,40.37,38.028,39.45,3315800.0],["2021-12-08",39.6,43.77,39.39,43.21,3424200.0],["2021-12-09",43.08,44.08,40.53,41.12,2308900.0],["2021-12-10",41.39,42.5,39.95,40.44,2147500.0],["2021-12-13",40.44,41.72,39.0,40.31,2101300.0],["2021-12-14",39.69,40.25,38.55,39.39,2129400.0],["2021-12-15",39.1,40.4,37.6,39.91,2520200.0],["2021-12-16",39.91,41.4,38.202,38.69,2632200.0],["2021-12-17",38.46,40.83,37.475,40.68,3719700.0],["2021-12-20",38.92,40.26,38.03,38.18,2167200.0],["2021-12-21",38.42,40.64,38.15,40.59,2119900.0],["2021-12-22",40.27,41.0,39.13,39.64,1364300.0],["2021-12-23",39.63,39.63,38.5,39.38,1624300.0],["2021-12-27",39.3,39.74,37.51,37.75,2127800.0],["2021-12-28",37.76,38.15,36.02,36.26,2489300.0],["2021-12-29",36.29,36.56,34.84,35.09,2470000.0],["2021-12-30",35.02,37.97,34.758,37.23,2922000.0],["2021-12-31",36.92,37.54,35.43,35.45,2339800.0],["2022-01-03",36.0,36.62,34.835,36.3,2061100.0],["2022-01-04",36.2,36.214,33.3,34.49,3035500.0],["2022-01-05",34.16,34.58,31.78,32.14,3288900.0],["2022-01-06",31.6,32.69,30.7,31.77,2878500.0],["2022-01-07",31.66,34.03,31.56,33.01,3237300.0],["2022-01-10",32.26,33.41,31.35,33.35,3153300.0],["2022-01-11",33.14,35.14,32.56,34.25,2407900.0],["2022-01-12",34.45,35.33,33.02,33.21,1886200.0],["2022-01-13",33.24,33.55,31.32,31.42,2302300.0],["2022-01-14",31.4,32.0,30.08,31.22,2390600.0],["2022-01-18",30.55,31.38,29.78,29.95,2243700.0],["2022-01-19",30.12,31.07,29.43,29.52,2203800.0],["2022-01-20",30.21,31.71,29.66,29.72,2514100.0],["2022-01-21",29.32,29.99,28.09,28.1,3971200.0],["2022-01-24",26.8,28.06,24.65,28.0,5151900.0],["2022-01-25",26.76,27.9,26.08,26.53,2918100.0],["2022-01-26",27.6,28.34,25.37,25.49,4649300.0],["2022-01-27",26.13,26.5,24.27,24.47,3197800.0],["2022-01-28",24.57,25.18,23.5,25.05,2758200.0],["2022-01-31",24.99,28.7,24.96,28.66,3703200.0],["2022-02-01",29.41,29.61,27.96,29.2,2300700.0],["2022-02-02",29.23,29.3,26.83,27.38,2453400.0],["2022-02-03",26.26,27.0,25.44,25.56,2422200.0],["2022-02-04",25.9,27.0,25.27,26.78,2430900.0],["2022-02-07",26.81,28.27,26.69,26.91,1937500.0],["2022-02-08",26.5,27.77,26.16,27.61,1997300.0],["2022-02-09",28.1,29.245,27.65,29.15,2249600.0],["2022-02-10",28.44,29.98,28.14,28.62,2255400.0],["2022-02-11",28.7,29.96,27.63,28.16,2540300.0],["2022-02-14",27.67,29.22,27.67,28.19,2337600.0],["2022-02-15",28.87,29.99,28.61,29.5,2399000.0],["2022-02-16",28.65,29.17,27.87,28.93,8180700.0],["2022-02-17",20.69,21.4,19.13,19.2,28778400.0],["2022-02-18",20.01,20.02,18.52,18.7,16785600.0],["2022-02-22",18.31,19.79,18.02,18.94,9419000.0],["2022-02-23",18.94,19.32,17.49,17.65,10180500.0],["2022-02-24",16.74,18.92,16.41,18.76,12454800.0],["2022-02-25",18.72,18.78,17.21,18.69,8433900.0],["2022-02-28",18.58,18.93,17.17,18.6,10913800.0],["2022-03-01",18.77,18.9,17.979,18.03,7146100.0],["2022-03-02",18.0,18.29,17.204,17.96,7357400.0],["2022-03-03",18.02,18.02,16.46,16.63,6749000.0],["2022-03-04",16.79,17.07,15.22,15.39,7729700.0],["2022-03-07",15.45,15.92,14.9,15.0,6854300.0],["2022-03-08",14.85,15.55,14.24,14.98,7366400.0],["2022-03-09",15.5,15.645,15.1,15.61,7540600.0],["2022-03-10",15.365,15.39,14.44,14.69,4713800.0],["2022-03-11",14.77,15.14,13.88,13.89,5143300.0],["2022-03-14",14.07,14.53,13.22,13.3,6302900.0],["2022-03-15",13.09,13.88,13.01,13.7,4766700.0],["2022-03-16",13.96,15.44,13.96,15.43,5965200.0],["2022-03-17",15.13,16.43,15.0,16.4,4450000.0],["2022-03-18",16.15,17.28,16.15,17.07,12057100.0],["2022-03-21",17.0,17.115,16.28,16.59,3668900.0],["2022-03-22",16.46,17.65,16.34,17.32,4922500.0],["2022-03-23",17.14,17.9,16.83,17.15,3352700.0],["2022-03-24",17.21,17.64,16.54,17.6,2916900.0],["2022-03-25",17.64,17.68,16.51,16.68,3566800.0],["2022-03-28",16.75,17.68,16.62,17.33,3280000.0],["2022-03-29",17.71,18.61,17.61,18.45,4614200.0],["2022-03-30",18.16,18.86,17.745,17.86,3262300.0],["2022-03-31",17.83,18.05,17.35,17.38,2080700.0],["2022-04-01",17.98,18.96,17.86,18.71,5222500.0],["2022-04-04",18.86,19.63,18.76,19.35,3774700.0],["2022-04-05",19.26,19.45,18.175,18.41,3358600.0],["2022-04-06",18.0,18.07,17.1,17.7,3647500.0],["2022-04-07",17.68,18.17,16.99,17.73,3126700.0],["2022-04-08",17.73,18.89,17.45,18.12,9919400.0],["2022-04-11",17.61,18.88,17.21,18.56,5301400.0],["2022-04-12",18.9,19.43,18.155,18.33,5118000.0],["2022-04-13",18.32,19.42,18.25,19.06,5366400.0],["2022-04-14",19.16,20.03,18.84,18.88,13436200.0],["2022-04-18",18.79,19.16,18.09,19.09,5310200.0],["2022-04-19",19.06,19.9,18.905,19.69,3407100.0],["2022-04-20",19.5,19.56,17.58,17.88,4829900.0],["2022-04-21",18.15,18.66,16.915,17.07,4086900.0],["2022-04-22",17.16,17.74,16.56,17.02,3963500.0],["2022-04-25",17.0,18.11,16.8,18.1,5325400.0],["2022-04-26",17.66,17.94,16.47,16.62,4408700.0],["2022-04-27",16.73,17.02,15.89,16.31,4756900.0],["2022-04-28",16.4,17.18,15.63,17.1,4876000.0],["2022-04-29",17.25,17.691,15.88,15.9,3795800.0],["2022-05-02",15.81,16.645,15.49,16.6,4798300.0],["2022-05-03",16.46,17.306,16.3,16.7,3734900.0],["2022-05-04",16.34,17.0,15.0,16.86,6987300.0],["2022-05-05",14.54,14.99,13.495,13.81,10478800.0],["2022-05-06",13.56,13.68,12.64,13.12,6148500.0],["2022-05-09",12.81,12.88,11.63,11.74,5632800.0],["2022-05-10",11.99,12.37,10.5,11.14,7384800.0],["2022-05-11",11.06,11.19,10.01,10.04,6545400.0],["2022-05-12",9.6,10.885,9.5,10.75,8224600.0],["2022-05-13",11.05,12.365,11.0,12.28,6870900.0],["2022-05-16",12.11,12.55,11.5,11.51,5035900.0],["2022-05-17",11.85,12.35,11.251,11.83,4664600.0],["2022-05-18",11.69,11.96,10.99,11.06,3724300.0],["2022-05-19",11.12,12.46,11.01,12.12,5112900.0],["2022-05-20",12.19,12.5,11.46,11.93,4711300.0],["2022-05-23",11.8,12.04,11.295,11.85,3250800.0],["2022-05-24",11.69,11.69,10.555,10.71,3421100.0],["2022-05-25",10.71,11.295,10.62,11.24,2922900.0],["2022-05-26",11.09,12.82,11.09,12.46,5064100.0],["2022-05-27",12.56,13.245,12.56,13.18,4035700.0],["2022-05-31",13.19,13.52,12.79,13.05,3806500.0],["2022-06-01",13.09,13.47,12.505,12.62,3451600.0],["2022-06-02",12.57,13.45,12.5,13.01,6179100.0],["2022-06-03",12.85,13.03,12.24,12.43,3326400.0],["2022-06-06",12.75,12.93,12.075,12.43,3897400.0],["2022-06-07",12.21,12.66,11.9,12.62,2726800.0],["2022-06-08",12.7,13.66,12.68,13.36,4048800.0],["2022-06-09",13.19,13.21,12.395,12.41,3707100.0],["2022-06-10",11.99,12.12,11.33,11.52,3495100.0],["2022-06-13",10.98,11.18,10.18,10.36,3844100.0],["2022-06-14",10.41,10.607,10.0,10.18,2980000.0],["2022-06-15",10.29,11.18,10.23,10.96,4542000.0],["2022-06-16",10.54,10.71,10.06,10.25,3644100.0],["2022-06-17",10.29,11.015,10.285,10.94,6771200.0],["2022-06-21",11.18,11.985,11.153,11.53,5245600.0],["2022-06-22",11.29,12.215,11.12,11.66,4980100.0],["2022-06-23",11.78,12.715,11.77,12.65,4718400.0],["2022-06-24",12.87,13.595,12.77,13.2,17801200.0],["2022-06-27",13.27,13.55,12.655,13.11,3162100.0],["2022-06-28",13.07,13.31,12.165,12.22,3349700.0],["2022-06-29",12.09,12.19,11.735,11.98,2348000.0],["2022-06-30",11.75,11.835,10.99,11.61,3648600.0],["2022-07-01",11.76,12.44,11.715,12.05,3247100.0],["2022-07-05",11.84,13.02,11.53,13.0,2925000.0],["2022-07-06",12.93,13.44,12.59,12.73,3182600.0],["2022-07-07",12.75,14.165,12.67,14.02,5238700.0],["2022-07-08",13.71,14.415,13.36,13.5,3882500.0],["2022-07-11",12.75,13.03,11.38,11.61,5977400.0],["2022-07-12",11.62,12.14,11.313,11.87,3460200.0],["2022-07-13",11.56,11.845,11.04,11.6,2998500.0],["2022-07-14",11.54,11.65,11.04,11.3,3127700.0],["2022-07-15",11.63,11.73,11.18,11.64,2687200.0],["2022-07-18",12.02,12.71,11.925,12.19,3146500.0],["2022-07-19",11.7,11.89,11.185,11.45,7709800.0],["2022-07-20",11.48,12.44,11.48,12.09,5997300.0],["2022-07-21",11.99,12.9,11.94,12.6,4768800.0],["2022-07-22",12.28,12.895,11.41,11.51,2949800.0],["2022-07-25",11.35,11.51,11.03,11.43,2977100.0],["2022-07-26",11.23,11.305,10.515,10.68,3075900.0],["2022-07-27",11.04,11.2,10.695,11.1,2994200.0],["2022-07-28",11.03,11.52,10.745,11.41,2525500.0],["2022-07-29",11.3,11.46,10.96,11.37,2314000.0],["2022-08-01",11.3,11.605,10.88,11.5,3054600.0],["2022-08-02",11.33,12.68,11.33,12.31,3629100.0],["2022-08-03",12.67,13.27,12.55,13.21,5033900.0],["2022-08-04",12.66,12.89,11.41,11.58,7181700.0],["2022-08-05",11.33,11.538,10.94,11.27,5157700.0],["2022-08-08",11.4,12.735,11.29,12.04,5101200.0],["2022-08-09",11.85,11.855,11.14,11.37,3871400.0],["2022-08-10",11.88,12.0,11.52,11.84,3537900.0],["2022-08-11",12.05,12.74,11.55,11.55,3781700.0],["2022-08-12",11.75,12.205,11.64,12.19,3292400.0],["2022-08-15",12.0,12.42,11.94,12.14,2593900.0],["2022-08-16",11.97,12.11,11.405,11.88,3220500.0],["2022-08-17",11.61,11.61,11.11,11.18,4019700.0],["2022-08-18",11.14,11.18,10.88,11.11,2398400.0],["2022-08-19",10.8,10.95,10.245,10.33,4383000.0],["2022-08-22",10.21,10.45,9.755,9.85,4627600.0],["2022-08-23",9.8,10.06,9.49,9.52,3843400.0],["2022-08-24",9.57,9.87,9.37,9.57,4372600.0],["2022-08-25",9.72,9.865,9.51,9.79,2724100.0],["2022-08-26",9.65,10.02,9.12,9.27,5470300.0],["2022-08-29",9.11,9.42,9.08,9.15,3151200.0],["2022-08-30",9.32,9.66,9.22,9.49,4009100.0],["2022-08-31",9.74,9.845,9.32,9.35,3150000.0],["2022-09-01",9.15,9.22,8.545,8.77,5257000.0],["2022-09-02",8.99,8.99,8.44,8.47,3386500.0],["2022-09-06",8.48,9.27,8.275,8.98,7382300.0],["2022-09-07",8.93,9.229,8.66,9.05,3095400.0],["2022-09-08",8.9,9.14,8.77,9.1,2367400.0],["2022-09-09",9.3,9.8,9.3,9.79,3421400.0],["2022-09-12",9.93,10.52,9.9,10.5,3509700.0],["2022-09-13",9.73,9.89,9.45,9.65,3737300.0],["2022-09-14",9.53,9.795,9.21,9.68,2773600.0],["2022-09-15",9.55,10.22,9.501,9.86,2825100.0],["2022-09-16",9.52,9.64,9.21,9.28,7991800.0],["2022-09-19",9.11,9.45,9.03,9.32,2215400.0],["2022-09-20",9.2,9.31,8.935,8.98,2104800.0],["2022-09-21",9.0,9.265,8.735,8.75,2581500.0],["2022-09-22",8.71,8.95,8.375,8.44,2545400.0],["2022-09-23",8.33,8.5,8.12,8.39,3040800.0],["2022-09-26",8.4,8.8,8.18,8.19,2469700.0],["2022-09-27",8.33,8.79,8.33,8.49,2274700.0],["2022-09-28",8.6,8.98,8.56,8.93,2493900.0],["2022-09-29",8.78,9.0,8.61,8.98,3384600.0],["2022-09-30",8.95,9.53,8.95,9.16,3787100.0],["2022-10-03",9.21,9.46,8.65,8.84,2599300.0],["2022-10-04",9.12,9.625,9.11,9.45,3444900.0],["2022-10-05",9.2,9.39,8.85,9.32,2564700.0],["2022-10-06",9.36,9.65,9.31,9.39,1950200.0],["2022-10-07",9.04,9.21,8.495,8.63,2926600.0],["2022-10-10",8.66,8.66,8.01,8.09,2444600.0],["2022-10-11",8.0,8.11,7.5,7.78,2818300.0],["2022-10-12",7.78,7.94,7.58,7.81,2105600.0],["2022-10-13",7.51,7.95,7.32,7.77,3082400.0],["2022-10-14",8.01,8.31,7.43,7.44,2503300.0],["2022-10-17",7.63,8.245,7.63,8.12,3512300.0],["2022-10-18",8.33,8.74,8.22,8.38,3272100.0],["2022-10-19",8.22,8.25,7.77,7.87,2375900.0],["2022-10-20",7.72,8.255,7.71,7.95,2502700.0],["2022-10-21",7.84,8.37,7.63,8.37,3759300.0],["2022-10-24",8.31,8.31,7.77,8.2,2481800.0],["2022-10-25",8.25,8.8,8.25,8.77,2501800.0],["2022-10-26",8.52,9.11,8.43,8.57,2814900.0],["2022-10-27",8.73,8.92,8.47,8.5,2403400.0],["2022-10-28",8.37,8.6,8.125,8.58,2396400.0],["2022-10-31",8.53,8.68,8.21,8.49,3159100.0],["2022-11-01",8.8,8.98,8.44,8.53,2493800.0],["2022-11-02",8.47,8.61,7.9,7.9,4474500.0],["2022-11-03",8.06,9.09,7.92,8.78,6757300.0],["2022-11-04",8.85,9.02,8.135,8.66,4420200.0],["2022-11-07",8.74,8.93,8.49,8.75,3140800.0],["2022-11-08",8.66,8.71,8.08,8.46,4110000.0],["2022-11-09",8.23,8.51,7.95,8.03,2801600.0],["2022-11-10",8.6,9.63,8.6,9.58,4904200.0],["2022-11-11",9.76,10.15,9.36,9.96,3855500.0],["2022-11-14",9.8,9.91,9.33,9.56,2526200.0],["2022-11-15",9.83,10.85,9.83,10.7,5206600.0],["2022-11-16",10.44,10.44,9.54,9.77,4427900.0],["2022-11-17",9.37,9.5,8.94,9.07,2649600.0],["2022-11-18",9.22,9.31,8.515,8.93,5606500.0],["2022-11-21",8.67,8.81,8.21,8.4,3314300.0],["2022-11-22",8.27,8.38,8.04,8.36,2497000.0],["2022-11-23",8.39,8.66,8.19,8.59,2277500.0],["2022-11-25",8.47,8.665,8.42,8.55,918900.0],["2022-11-28",8.44,8.93,8.405,8.72,2816300.0],["2022-11-29",8.89,8.99,8.585,8.8,2495600.0],["2022-11-30",8.82,9.73,8.78,9.66,3795100.0],["2022-12-01",9.76,10.25,9.71,10.06,4719300.0],["2022-12-02",9.74,10.51,9.6,10.2,3312900.0],["2022-12-05",10.12,10.34,9.485,9.67,2807500.0],["2022-12-06",9.73,9.77,9.19,9.35,2657800.0],["2022-12-07",9.33,9.789,9.2,9.59,2047300.0],["2022-12-08",9.66,10.205,9.61,9.95,3061500.0],["2022-12-09",9.86,10.055,9.5,9.52,2236800.0],["2022-12-12",9.45,9.65,9.301,9.58,2302600.0],["2022-12-13",10.25,10.79,9.42,9.65,3860300.0],["2022-12-14",9.69,9.84,9.26,9.5,2879400.0],["2022-12-15",9.2,9.359,8.85,8.9,2723800.0],["2022-12-16",8.84,9.03,8.69,9.0,7887600.0],["2022-12-19",9.02,9.04,8.46,8.55,2261700.0],["2022-12-20",8.43,8.69,8.26,8.41,2070000.0],["2022-12-21",8.42,8.81,8.23,8.48,1837800.0],["2022-12-22",8.28,8.34,7.72,8.1,2810000.0],["2022-12-23",8.0,8.12,7.81,7.96,2242500.0],["2022-12-27",7.73,7.79,7.43,7.48,3574800.0],["2022-12-28",7.4,7.47,7.15,7.45,4336100.0],["2022-12-29",7.6,8.17,7.42,8.15,4287200.0],["2022-12-30",7.9,8.23,7.882,8.19,2487200.0],["2023-01-03",8.37,8.56,7.97,8.08,2385100.0],["2023-01-04",8.25,8.59,8.0,8.42,3269700.0],["2023-01-05",8.33,8.39,7.97,8.24,2668600.0],["2023-01-06",8.3,8.495,7.97,8.48,2486200.0],["2023-01-09",8.73,9.225,8.66,8.82,3837500.0],["2023-01-10",8.86,9.07,8.74,8.86,2853700.0],["2023-01-11",8.98,9.46,8.88,9.26,2955200.0],["2023-01-12",9.41,9.63,9.05,9.62,2241300.0],["2023-01-13",9.48,9.86,9.39,9.66,2235900.0],["2023-01-17",9.69,10.219,9.55,10.16,2825100.0],["2023-01-18",10.39,10.7,10.12,10.29,4214000.0],["2023-01-19",10.05,10.23,9.665,9.88,3011200.0],["2023-01-20",10.02,10.43,9.8,10.24,3332500.0],["2023-01-23",10.3,10.67,10.16,10.62,2948500.0],["2023-01-24",10.37,10.89,10.191,10.25,2235300.0],["2023-01-25",9.99,10.09,9.54,9.95,2573600.0],["2023-01-26",10.12,10.5,9.73,10.28,2664300.0],["2023-01-27",10.19,10.75,10.152,10.55,3241800.0],["2023-01-30",10.3,10.47,10.051,10.09,1993900.0],["2023-01-31",10.19,10.425,10.105,10.35,1909800.0],["2023-02-01",10.35,10.915,10.14,10.71,3925100.0],["2023-02-02",11.11,12.33,11.11,11.9,6620700.0],["2023-02-03",11.37,12.045,11.245,11.32,3161000.0],["2023-02-06",11.04,11.39,10.73,10.88,1943600.0],["2023-02-07",10.85,11.275,10.61,11.09,2721400.0],["2023-02-08",11.01,11.46,10.75,10.75,2022500.0],["2023-02-09",11.02,11.02,10.185,10.21,2123300.0],["2023-02-10",10.0,10.11,9.72,9.87,2478900.0],["2023-02-13",11.1,13.08,10.75,12.6,34855700.0],["2023-02-14",12.25,13.48,12.16,13.43,12897200.0],["2023-02-15",13.51,14.19,13.36,13.87,9882300.0],["2023-02-16",13.78,17.18,13.495,16.06,27573500.0],["2023-02-17",16.06,16.26,15.36,15.9,10880500.0],["2023-02-21",15.5,15.83,14.03,14.31,8054800.0],["2023-02-22",14.31,14.87,14.13,14.87,4970400.0],["2023-02-23",15.05,15.12,13.945,14.74,4101200.0],["2023-02-24",14.05,14.282,13.8,13.91,3889300.0],["2023-02-27",13.635,13.95,13.37,13.77,4989300.0],["2023-02-28",13.715,14.13,13.56,13.89,3391100.0],["2023-03-01",13.94,14.12,13.4,13.61,2989600.0],["2023-03-02",13.36,13.8,13.22,13.53,2406000.0],["2023-03-03",13.56,14.98,13.55,14.96,5490400.0],["2023-03-06",15.15,15.605,14.84,15.0,5338100.0],["2023-03-07",14.93,15.65,14.81,15.13,5247000.0],["2023-03-08",15.1,15.415,14.901,15.35,3062000.0],["2023-03-09",15.2,15.495,14.09,14.18,3658800.0],["2023-03-10",14.12,14.12,12.97,13.38,5670200.0],["2023-03-13",13.1,13.72,12.81,13.46,3202400.0],["2023-03-14",13.96,14.29,13.605,13.85,2598600.0],["2023-03-15",13.58,14.86,13.42,14.57,4657600.0],["2023-03-16",14.57,16.15,14.545,16.11,6476200.0],["2023-03-17",16.33,16.34,15.33,15.42,7313700.0],["2023-03-20",15.2,15.58,15.03,15.33,2875700.0],["2023-03-21",15.48,16.24,15.42,16.06,3059700.0],["2023-03-22",16.0,16.39,15.49,15.54,2691100.0],["2023-03-23",15.76,16.55,15.53,15.94,3079500.0],["2023-03-24",15.82,16.15,15.65,16.03,2215500.0],["2023-03-27",16.29,16.63,15.922,16.39,4138500.0],["2023-03-28",16.26,16.59,15.97,16.42,2429600.0],["2023-03-29",16.56,17.16,16.21,16.56,3889400.0],["2023-03-30",16.81,17.128,16.68,16.95,2121500.0],["2023-03-31",16.84,18.08,16.72,17.76,4811100.0],["2023-04-03",17.37,17.69,16.305,16.51,4597200.0],["2023-04-04",16.81,17.29,16.64,17.01,3920400.0],["2023-04-05",16.95,16.95,15.36,15.64,4559900.0],["2023-04-06",15.38,15.86,15.26,15.74,2086800.0],["2023-04-10",15.3,15.65,15.134,15.62,1974100.0],["2023-04-11",16.27,16.995,16.24,16.89,4947400.0],["2023-04-12",17.43,17.48,16.37,16.41,3010500.0],["2023-04-13",16.71,17.24,16.41,16.42,2581200.0],["2023-04-14",16.23,16.52,15.73,15.93,1617300.0],["2023-04-17",15.92,16.13,15.555,15.73,1733900.0],["2023-04-18",16.12,16.8,16.1,16.75,3423800.0],["2023-04-19",16.34,16.61,16.14,16.43,2011200.0],["2023-04-20",16.68,17.07,16.261,16.32,2341900.0],["2023-04-21",16.29,16.67,15.95,16.43,2769500.0],["2023-04-24",16.57,17.11,15.45,15.96,3324000.0],["2023-04-25",15.73,15.73,14.938,14.96,2588200.0],["2023-04-26",15.41,15.646,14.8,14.84,2118600.0],["2023-04-27",15.19,15.36,14.69,15.1,2173000.0],["2023-04-28",14.64,14.8,14.1,14.78,2767900.0],["2023-05-01",14.72,14.95,14.345,14.73,2609700.0],["2023-05-02",14.6,14.63,14.18,14.19,2378500.0],["2023-05-03",14.15,14.18,13.44,13.53,6566500.0],["2023-05-04",13.28,13.53,11.73,11.85,6253200.0],["2023-05-05",12.0,12.26,11.61,11.78,4265400.0],["2023-05-08",12.0,12.8,11.934,12.47,4336200.0],["2023-05-09",12.16,12.5,12.13,12.31,1892800.0],["2023-05-10",12.63,13.375,12.63,13.03,3406000.0],["2023-05-11",12.98,13.185,12.53,13.14,2097100.0],["2023-05-12",13.14,13.5,12.62,12.97,1998900.0],["2023-05-15",13.02,13.385,12.815,13.21,2133900.0],["2023-05-16",13.17,13.44,12.755,12.86,2948700.0],["2023-05-17",12.87,13.31,12.73,13.27,2014000.0],["2023-05-18",13.1,13.355,12.91,13.24,2880900.0],["2023-05-19",13.13,13.26,12.59,12.89,2559900.0],["2023-05-22",12.91,13.67,12.864,13.46,2905300.0],["2023-05-23",13.35,15.116,13.21,14.48,5583900.0],["2023-05-24",14.19,14.93,13.97,14.82,2959100.0],["2023-05-25",15.27,15.45,14.47,14.78,2910500.0],["2023-05-26",14.78,15.565,14.78,15.43,2632800.0],["2023-05-30",15.85,16.198,15.59,15.92,3188800.0],["2023-05-31",15.67,16.302,15.56,16.28,3369700.0],["2023-06-01",15.66,16.44,15.51,16.34,2396500.0],["2023-06-02",16.71,16.85,16.09,16.49,2624700.0],["2023-06-05",16.0,16.69,15.97,16.46,1560200.0],["2023-06-06",16.39,17.15,16.29,16.69,2601000.0],["2023-06-07",16.85,17.545,16.41,16.5,3819500.0],["2023-06-08",16.38,17.0,16.24,16.89,2692200.0],["2023-06-09",17.0,17.59,16.48,16.61,2432400.0],["2023-06-12",16.77,16.89,16.5,16.51,1621600.0],["2023-06-13",16.55,18.0,16.55,17.9,4677900.0],["2023-06-14",17.79,18.28,17.531,18.05,2761200.0],["2023-06-15",17.72,17.95,17.424,17.7,2554400.0],["2023-06-16",17.81,17.81,16.9,17.19,3893800.0],["2023-06-20",17.05,17.238,16.03,16.82,3703300.0],["2023-06-21",16.69,16.71,15.67,16.05,3178800.0],["2023-06-22",15.8,17.16,15.58,16.09,6572000.0],["2023-06-23",16.02,16.25,15.245,15.48,6906500.0],["2023-06-26",15.59,16.013,15.15,15.24,2042500.0],["2023-06-27",15.45,15.58,14.95,15.3,1703000.0],["2023-06-28",15.22,15.68,15.15,15.68,1488200.0],["2023-06-29",15.66,16.02,15.55,15.83,2455000.0],["2023-06-30",16.11,16.24,15.72,15.77,2091500.0],["2023-07-03",15.87,16.07,15.72,15.87,1289200.0],["2023-07-05",15.72,16.195,15.53,15.97,2097100.0],["2023-07-06",15.51,15.6,14.88,15.29,2378700.0],["2023-07-07",15.64,16.025,15.6,15.83,1905000.0],["2023-07-10",15.66,16.865,15.575,16.83,2983600.0],["2023-07-11",17.0,17.53,16.89,17.41,2692000.0],["2023-07-12",17.89,17.9,17.015,17.21,1851300.0],["2023-07-13",17.55,18.231,17.5,18.18,2587300.0],["2023-07-14",18.17,18.77,17.465,17.5,2350500.0],["2023-07-17",17.5,18.27,17.32,17.99,1525300.0],["2023-07-18",17.87,18.9,17.83,18.85,3018900.0],["2023-07-19",19.2,19.98,19.042,19.21,3154900.0],["2023-07-20",18.83,19.05,17.555,17.65,2718900.0],["2023-07-21",17.86,18.13,17.13,17.19,2544800.0],["2023-07-24",17.35,17.49,17.02,17.49,2440800.0],["2023-07-25",17.64,17.8,17.25,17.3,1656300.0],["2023-07-26",17.18,17.53,17.09,17.45,1296400.0],["2023-07-27",17.89,18.0,16.75,16.94,1679000.0],["2023-07-28",17.48,17.92,17.39,17.67,1700400.0],["2023-07-31",17.8,18.51,17.8,18.37,2847400.0],["2023-08-01",18.14,18.295,17.87,17.94,2732200.0],["2023-08-02",17.32,17.32,16.26,16.45,3509300.0],["2023-08-03",18.35,20.58,18.0,20.24,10402200.0],["2023-08-04",20.43,21.19,20.24,20.98,5580400.0],["2023-08-07",21.1,21.1,19.43,20.74,3690900.0],["2023-08-08",20.3,21.36,19.73,20.91,4140600.0],["2023-08-09",20.97,21.54,20.24,20.38,5032200.0],["2023-08-10",20.69,20.93,19.21,19.31,3404000.0],["2023-08-11",19.03,19.8,18.85,19.6,2029800.0],["2023-08-14",19.2,19.4,18.91,19.1,1585500.0],["2023-08-15",18.95,19.39,18.7,18.72,2237800.0],["2023-08-16",18.51,19.51,18.24,19.07,3724800.0],["2023-08-17",19.25,19.3,18.69,19.12,3165700.0],["2023-08-18",18.64,19.8,18.46,19.28,3155000.0],["2023-08-21",19.1,19.54,18.47,18.92,2167200.0],["2023-08-22",19.2,19.51,19.01,19.27,2286900.0],["2023-08-23",19.27,21.12,19.24,21.1,4983900.0],["2023-08-24",21.34,21.44,19.97,20.34,3227800.0],["2023-08-25",20.27,22.18,20.27,21.93,5291100.0],["2023-08-28",22.15,23.25,22.15,22.44,5230200.0],["2023-08-29",22.07,23.69,21.81,23.1,3616300.0],["2023-08-30",23.0,23.47,22.52,23.44,2631700.0],["2023-08-31",23.5,24.197,23.44,23.79,2788300.0],["2023-09-01",24.01,24.31,23.61,24.1,2041400.0],["2023-09-05",23.8,24.145,23.6,24.01,2379100.0],["2023-09-06",23.88,24.127,23.32,23.76,2072300.0],["2023-09-07",23.2,23.59,22.96,23.38,2008400.0],["2023-09-08",23.23,23.7,22.67,23.0,2347800.0],["2023-09-11",22.8,23.72,22.73,23.47,1834300.0],["2023-09-12",23.19,23.48,22.61,22.82,1923800.0],["2023-09-13",22.71,22.9,21.83,22.35,3071200.0],["2023-09-14",22.59,22.6,21.25,21.62,2433300.0],["2023-09-15",21.56,21.56,20.42,20.54,5081500.0],["2023-09-18",20.4,20.43,19.92,19.94,1958700.0],["2023-09-19",19.79,19.88,19.18,19.68,2508800.0],["2023-09-20",19.79,20.2,19.35,19.36,1655500.0],["2023-09-21",18.89,19.02,18.14,18.19,2589400.0],["2023-09-22",18.48,18.66,18.09,18.5,1807400.0],["2023-09-25",18.27,18.46,18.07,18.26,1815700.0],["2023-09-26",18.0,18.75,17.65,17.77,1559800.0],["2023-09-27",18.24,18.485,17.89,18.32,1345300.0],["2023-09-28",18.12,19.4,18.09,18.73,2543100.0],["2023-09-29",19.07,19.528,18.862,19.17,2139300.0],["2023-10-02",19.08,19.5,18.65,18.83,1725900.0],["2023-10-03",18.51,18.72,17.61,17.74,2381800.0],["2023-10-04",17.94,18.26,17.55,18.25,2015000.0],["2023-10-05",17.61,17.801,15.65,15.76,7458200.0],["2023-10-06",15.49,16.16,15.36,16.11,2692600.0],["2023-10-09",15.78,16.71,15.669,16.65,2674100.0],["2023-10-10",16.5,17.26,16.405,16.47,2328200.0],["2023-10-11",16.65,17.04,16.16,16.46,1724000.0],["2023-10-12",16.41,16.46,15.65,15.77,1767000.0],["2023-10-13",15.76,15.76,14.61,14.7,3412100.0],["2023-10-16",14.85,15.685,14.59,15.52,3208100.0],["2023-10-17",15.15,15.9,15.11,15.68,2234600.0],["2023-10-18",15.41,15.52,14.99,15.12,1689900.0],["2023-10-19",15.17,15.58,14.8,14.81,2309800.0],["2023-10-20",14.68,14.915,14.21,14.66,3139700.0],["2023-10-23",14.37,14.735,14.12,14.24,1566600.0],["2023-10-24",14.5,15.475,14.47,15.0,2357200.0],["2023-10-25",14.66,14.748,14.08,14.22,2018000.0],["2023-10-26",14.23,14.47,13.64,14.15,3168800.0],["2023-10-27",14.41,14.54,13.75,14.12,2438000.0],["2023-10-30",14.39,14.42,13.81,14.25,2525500.0],["2023-10-31",14.35,14.75,14.14,14.67,2446600.0],["2023-11-01",14.49,14.614,14.095,14.25,5180800.0],["2023-11-02",17.5,17.949,16.34,16.47,6935600.0],["2023-11-03",16.79,17.77,16.676,17.56,4809800.0],["2023-11-06",17.59,17.66,16.05,16.57,3521500.0],["2023-11-07",16.76,17.74,16.76,17.28,2824100.0],["2023-11-08",17.36,17.43,16.81,17.01,2028300.0],["2023-11-09",17.04,17.29,16.26,16.39,1906300.0],["2023-11-10",16.44,16.615,16.12,16.4,1881800.0],["2023-11-13",16.21,16.468,15.87,16.02,1643400.0],["2023-11-14",17.09,17.53,16.92,17.04,2887500.0],["2023-11-15",17.09,17.74,16.985,17.28,2840700.0],["2023-11-16",16.62,16.62,15.335,16.25,5993000.0],["2023-11-17",16.4,17.97,16.39,17.97,3442000.0],["2023-11-20",17.72,18.945,17.69,18.75,3843500.0],["2023-11-21",18.43,18.667,17.365,17.43,2894100.0],["2023-11-22",17.7,17.995,17.505,17.78,1897100.0],["2023-11-24",17.69,17.845,17.55,17.64,568700.0],["2023-11-27",17.51,18.05,17.26,17.95,1686000.0],["2023-11-28",18.18,18.61,17.85,18.17,2918600.0],["2023-11-29",18.23,18.83,18.227,18.56,2921200.0],["2023-11-30",18.21,18.47,16.42,16.61,5469200.0],["2023-12-01",16.69,18.06,16.6,18.05,2982100.0],["2023-12-04",17.92,18.315,17.61,17.94,2150700.0],["2023-12-05",17.8,17.8,17.1,17.38,2094200.0],["2023-12-06",17.65,17.79,16.93,16.95,1671100.0],["2023-12-07",16.81,17.135,16.56,16.84,1837800.0],["2023-12-08",16.64,17.35,16.55,17.27,1830700.0],["2023-12-11",17.08,17.53,16.97,17.27,2023400.0],["2023-12-12",17.21,17.23,16.77,17.0,2355800.0],["2023-12-13",17.13,18.01,16.745,17.94,2866000.0],["2023-12-14",18.49,19.37,18.4,18.96,4691600.0],["2023-12-15",19.27,19.323,18.575,18.73,4762600.0],["2023-12-18",18.38,19.03,18.338,18.55,1925700.0],["2023-12-19",18.78,19.559,18.57,19.04,2259700.0],["2023-12-20",18.85,18.99,17.86,18.01,2580100.0],["2023-12-21",18.29,18.57,18.04,18.34,1548200.0],["2023-12-22",18.24,18.6,18.01,18.5,2054500.0],["2023-12-26",18.53,18.95,18.33,18.84,1343400.0],["2023-12-27",19.0,19.29,18.55,18.61,1595400.0],["2023-12-28",18.61,18.76,18.365,18.47,1788800.0],["2023-12-29",18.44,18.61,17.69,17.8,2793600.0],["2024-01-02",17.61,17.855,17.14,17.49,2478700.0],["2024-01-03",17.01,17.26,16.36,16.37,2820500.0],["2024-01-04",16.3,16.548,16.02,16.37,1929100.0],["2024-01-05",16.08,16.69,16.08,16.17,1781900.0],["2024-01-08",16.8,18.37,16.64,18.36,3518900.0],["2024-01-09",18.13,18.37,17.27,17.58,2176700.0],["2024-01-10",17.48,17.81,17.16,17.71,1841500.0],["2024-01-11",17.66,17.8,16.96,17.57,1722900.0],["2024-01-12",17.66,18.3,17.56,17.87,2386000.0],["2024-01-16",17.35,17.815,17.11,17.53,2035700.0],["2024-01-17",17.24,17.67,16.93,17.59,2372600.0],["2024-01-18",18.0,18.18,17.19,17.8,2304400.0],["2024-01-19",18.0,18.81,17.72,18.76,4569600.0],["2024-01-22",19.72,21.15,19.37,20.32,6458500.0],["2024-01-23",20.84,20.92,20.24,20.62,2415000.0],["2024-01-24",21.07,21.675,20.455,20.53,2987300.0],["2024-01-25",20.97,21.035,20.48,20.68,1811800.0],["2024-01-26",20.74,21.04,20.5,20.59,2171500.0],["2024-01-29",20.66,21.41,20.54,21.19,2055100.0],["2024-01-30",21.26,21.43,20.64,21.22,4670200.0],["2024-01-31",20.77,20.99,19.9,20.12,2810600.0],["2024-02-01",20.3,20.81,20.1,20.74,1321300.0],["2024-02-02",20.55,22.92,20.26,22.58,4387200.0],["2024-02-05",22.28,22.5,21.6,21.71,3250800.0],["2024-02-06",21.8,22.04,21.302,21.6,1794700.0],["2024-02-07",21.58,21.93,21.27,21.84,2015200.0],["2024-02-08",21.82,23.775,21.82,23.27,3932000.0],["2024-02-09",24.15,24.961,23.776,24.26,4431900.0],["2024-02-12",24.33,25.87,24.11,24.99,4239000.0],["2024-02-13",22.97,23.94,22.58,22.9,3811100.0],["2024-02-14",23.48,23.68,22.7,23.54,8235800.0],["2024-02-15",18.07,18.42,16.26,16.34,23822600.0],["2024-02-16",16.09,16.339,15.36,15.8,13374500.0],["2024-02-20",15.6,15.8,14.775,14.84,7443700.0],["2024-02-21",14.67,15.03,14.354,14.44,6165600.0],["2024-02-22",14.76,14.9,14.38,14.65,6435800.0],["2024-02-23",14.63,14.79,14.1,14.21,4164700.0],["2024-02-26",13.95,14.49,13.85,14.2,5127400.0],["2024-02-27",14.33,14.63,14.21,14.22,3606100.0],["2024-02-28",14.0,14.52,13.92,14.12,3951100.0],["2024-02-29",14.36,14.49,14.03,14.22,7117000.0],["2024-03-01",14.2,14.32,13.92,14.05,4277300.0],["2024-03-04",14.11,14.76,13.95,14.35,5452600.0],["2024-03-05",14.0,14.01,13.36,13.54,5114600.0],["2024-03-06",13.82,13.89,13.15,13.21,4204600.0],["2024-03-07",13.38,13.64,13.305,13.5,3876500.0],["2024-03-08",13.66,14.19,13.63,13.95,3294200.0],["2024-03-11",13.84,14.21,13.76,13.99,4760300.0],["2024-03-12",14.03,14.25,13.67,13.7,2806100.0],["2024-03-13",13.5,13.7,13.15,13.2,4830200.0],["2024-03-14",13.13,13.19,12.59,12.77,5325100.0],["2024-03-15",12.66,12.81,12.505,12.6,6119800.0],["2024-03-18",12.73,12.83,12.51,12.73,2430500.0],["2024-03-19",12.62,12.855,12.4,12.77,2660200.0],["2024-03-20",12.68,13.39,12.61,13.26,2764200.0],["2024-03-21",13.47,13.49,12.85,12.87,3883300.0],["2024-03-22",12.88,13.105,12.54,12.75,3234000.0],["2024-03-25",12.74,12.97,12.715,12.73,1945100.0],["2024-03-26",12.94,12.99,12.58,12.61,2456800.0],["2024-03-27",12.79,12.81,12.467,12.63,2478500.0],["2024-03-28",12.67,13.11,12.62,12.97,4119900.0],["2024-04-01",12.95,13.12,12.58,13.07,2775100.0],["2024-04-02",12.67,12.985,12.6,12.94,3143100.0],["2024-04-03",12.75,12.935,12.63,12.7,2485400.0],["2024-04-04",12.87,12.985,12.53,12.59,2156800.0],["2024-04-05",12.45,12.6,12.33,12.53,2305900.0],["2024-04-08",13.45,13.65,13.09,13.51,5288200.0],["2024-04-09",13.63,13.99,13.62,13.97,3637500.0],["2024-04-10",13.45,13.91,13.35,13.86,3488600.0],["2024-04-11",14.01,14.12,13.6,13.74,3323900.0],["2024-04-12",13.6,13.75,13.43,13.63,2812600.0],["2024-04-15",13.61,13.69,13.0,13.13,3324800.0],["2024-04-16",13.0,13.05,12.55,12.63,2944900.0],["2024-04-17",12.69,12.93,12.46,12.52,2055300.0],["2024-04-18",12.48,12.82,12.35,12.38,2220300.0],["2024-04-19",12.25,12.53,12.151,12.3,3056400.0],["2024-04-22",12.42,12.685,11.96,12.53,3224900.0],["2024-04-23",12.54,13.26,12.54,12.89,2988000.0],["2024-04-24",13.0,13.14,12.54,12.83,3501200.0],["2024-04-25",12.35,12.5,12.07,12.4,4050400.0],["2024-04-26",12.58,13.06,12.52,12.95,3414100.0],["2024-04-29",13.0,13.24,12.89,12.97,2925200.0],["2024-04-30",12.75,12.86,12.56,12.65,3265400.0],["2024-05-01",12.73,13.355,12.58,12.93,7424900.0],["2024-05-02",8.15,8.81,7.83,8.79,28463700.0],["2024-05-03",8.97,9.0,8.335,8.48,9888500.0],["2024-05-06",8.51,8.99,8.43,8.78,6650200.0],["2024-05-07",8.78,8.78,8.455,8.51,5079700.0],["2024-05-08",8.4,8.49,8.255,8.31,4259600.0],["2024-05-09",8.28,8.635,8.27,8.55,3565500.0],["2024-05-10",8.51,8.65,8.4,8.63,3837100.0],["2024-05-13",8.71,8.95,8.645,8.7,2899100.0],["2024-05-14",8.8,9.385,8.8,9.07,5088500.0],["2024-05-15",9.2,9.26,8.67,8.8,3799600.0],["2024-05-16",8.84,8.97,8.74,8.89,2879800.0],["2024-05-17",8.84,8.97,8.61,8.7,3072000.0],["2024-05-20",8.7,8.8,8.61,8.76,2555300.0],["2024-05-21",8.6,8.645,8.5,8.6,2967800.0],["2024-05-22",8.62,8.85,8.56,8.78,2705100.0],["2024-05-23",8.92,8.985,8.5,8.62,2620300.0],["2024-05-24",8.62,8.73,8.48,8.48,2049500.0],["2024-05-28",8.52,8.58,8.25,8.29,2313000.0],["2024-05-29",8.15,8.3,8.05,8.06,2351000.0],["2024-05-30",8.01,8.03,7.82,7.88,3218500.0],["2024-05-31",7.94,8.041,7.815,7.84,2971300.0],["2024-06-03",7.97,7.98,7.525,7.59,3270900.0],["2024-06-04",7.54,7.61,7.47,7.59,2328000.0],["2024-06-05",7.65,7.81,7.61,7.79,2230200.0],["2024-06-06",7.71,7.865,7.66,7.72,2172500.0],["2024-06-07",7.6,7.69,7.4,7.48,2856800.0],["2024-06-10",7.36,7.6,7.303,7.48,2519600.0],["2024-06-11",7.45,7.52,7.32,7.4,2721600.0],["2024-06-12",7.69,8.11,7.5,7.5,3711400.0],["2024-06-13",7.47,7.51,7.15,7.27,3665200.0],["2024-06-14",7.21,7.25,7.088,7.2,2247400.0],["2024-06-17",7.17,7.18,6.91,7.08,3175400.0],["2024-06-18",7.03,7.04,6.89,6.99,2819800.0],["2024-06-20",6.97,7.01,6.77,7.0,2530600.0],["2024-06-21",6.99,7.35,6.988,7.27,10414500.0],["2024-06-24",7.24,7.385,7.03,7.2,2560400.0],["2024-06-25",7.2,7.22,6.94,7.0,1756700.0],["2024-06-26",6.99,7.15,6.95,7.04,1934200.0],["2024-06-27",7.04,7.46,6.99,7.45,3071400.0],["2024-06-28",7.47,7.5,7.26,7.37,4449300.0],["2024-07-01",7.35,7.39,7.19,7.23,2060500.0],["2024-07-02",7.22,7.29,7.02,7.17,1790900.0],["2024-07-03",7.21,7.485,7.2,7.4,1299700.0],["2024-07-05",7.32,7.46,7.24,7.42,1781600.0],["2024-07-08",7.49,7.505,7.34,7.37,1498300.0],["2024-07-09",7.33,7.38,7.09,7.3,2186800.0],["2024-07-10",7.37,7.37,7.04,7.13,2322700.0],["2024-07-11",7.35,7.65,7.29,7.48,2991900.0],["2024-07-12",7.59,7.63,7.43,7.44,1885300.0],["2024-07-15",7.55,7.75,7.48,7.59,2798800.0],["2024-07-16",7.68,8.1,7.68,7.97,4234300.0],["2024-07-17",7.85,8.36,7.82,8.19,4869800.0],["2024-07-18",8.23,8.33,7.71,7.75,3547000.0],["2024-07-19",7.68,7.89,7.59,7.75,3503600.0],["2024-07-22",7.8,7.837,7.585,7.65,1964600.0],["2024-07-23",7.65,8.03,7.64,7.98,1764700.0],["2024-07-24",7.86,8.095,7.67,7.68,2587700.0],["2024-07-25",7.64,8.22,7.6,8.1,2632000.0],["2024-07-26",8.26,8.32,8.06,8.21,2041900.0],["2024-07-29",8.3,8.47,7.98,8.07,2194600.0],["2024-07-30",8.14,8.345,7.865,8.12,1943400.0],["2024-07-31",8.19,8.43,8.078,8.1,4230600.0],["2024-08-01",8.11,8.13,7.54,7.68,3146400.0],["2024-08-02",7.4,7.55,7.21,7.51,2567500.0],["2024-08-05",6.89,7.26,6.65,7.09,3492000.0],["2024-08-06",7.14,7.14,6.91,7.0,2379900.0],["2024-08-07",7.13,7.285,6.815,6.84,9277100.0],["2024-08-08",5.58,6.06,5.52,5.86,12434000.0],["2024-08-09",5.94,6.08,5.64,5.67,5000100.0],["2024-08-12",5.73,6.215,5.71,5.96,10488500.0],["2024-08-13",5.96,6.22,5.92,6.2,9948500.0],["2024-08-14",6.26,6.35,5.99,5.99,5826700.0],["2024-08-15",6.17,6.405,6.145,6.27,3725800.0],["2024-08-16",6.3,6.51,6.165,6.45,7804500.0],["2024-08-19",6.46,6.68,6.41,6.67,3751300.0],["2024-08-20",6.64,6.725,6.42,6.47,2168600.0],["2024-08-21",6.5,6.53,6.35,6.46,2002800.0],["2024-08-22",6.47,6.495,6.21,6.23,1916500.0],["2024-08-23",6.25,6.46,6.25,6.38,2134600.0],["2024-08-26",6.44,6.45,6.15,6.21,2647600.0],["2024-08-27",6.13,6.15,5.97,5.97,2649800.0],["2024-08-28",5.9,6.01,5.66,5.79,2940800.0],["2024-08-29",5.92,6.21,5.865,6.09,1916000.0],["2024-08-30",6.14,6.165,5.985,6.02,1833600.0],["2024-09-03",5.94,6.13,5.84,5.9,2352300.0],["2024-09-04",5.9,6.08,5.86,5.95,1750000.0],["2024-09-05",5.98,6.045,5.89,5.91,1435300.0],["2024-09-06",5.89,6.02,5.635,5.65,2187000.0],["2024-09-09",5.65,5.79,5.61,5.63,2416200.0],["2024-09-10",5.67,5.8,5.53,5.79,2165300.0],["2024-09-11",5.76,5.965,5.65,5.92,2047200.0],["2024-09-12",5.95,6.425,5.95,6.25,3053000.0],["2024-09-13",6.31,6.785,6.31,6.7,3583600.0],["2024-09-16",6.74,6.99,6.655,6.95,2922300.0],["2024-09-17",6.96,7.49,6.96,7.35,4213400.0],["2024-09-18",7.38,7.4,7.0,7.04,2481600.0],["2024-09-19",7.28,7.32,7.1,7.15,1866400.0],["2024-09-20",7.14,7.3,6.97,7.23,4966300.0],["2024-09-23",7.33,7.343,7.16,7.27,2254300.0],["2024-09-24",7.33,7.37,7.17,7.34,1838300.0],["2024-09-25",7.31,7.57,7.265,7.5,2314000.0],["2024-09-26",7.66,7.7,7.39,7.52,2647200.0],["2024-09-27",7.56,7.735,7.505,7.56,1883600.0],["2024-09-30",7.5,7.679,7.43,7.57,1868400.0],["2024-10-01",7.3,7.34,7.03,7.18,2516100.0],["2024-10-02",7.16,7.57,7.16,7.46,2251800.0],["2024-10-03",7.36,7.415,7.215,7.36,1277000.0],["2024-10-04",7.55,7.67,7.405,7.63,1637000.0],["2024-10-07",7.62,7.66,7.36,7.47,1427700.0],["2024-10-08",7.43,7.5,7.28,7.3,1150200.0],["2024-10-09",7.28,7.48,7.27,7.39,1978900.0],["2024-10-10",7.31,7.345,7.15,7.24,2480000.0],["2024-10-11",7.24,7.53,7.21,7.38,1865600.0],["2024-10-14",7.4,7.44,7.2,7.24,2058500.0],["2024-10-15",7.24,7.41,7.18,7.22,1658400.0],["2024-10-16",7.24,7.26,7.121,7.2,1807800.0],["2024-10-17",7.2,7.24,7.12,7.2,1566100.0],["2024-10-18",7.25,7.45,7.22,7.32,4310300.0],["2024-10-21",7.31,7.455,7.17,7.4,3515700.0],["2024-10-22",7.41,7.48,7.22,7.3,1698900.0],["2024-10-23",7.29,7.38,7.031,7.08,1656400.0],["2024-10-24",7.15,7.37,7.12,7.24,2177800.0],["2024-10-25",7.31,7.38,7.225,7.28,1440200.0],["2024-10-28",7.38,7.535,7.31,7.33,1792000.0],["2024-10-29",7.3,7.45,7.26,7.34,1986700.0],["2024-10-30",7.35,7.59,7.3,7.3,1909900.0],["2024-10-31",7.3,7.37,7.14,7.23,1930600.0],["2024-11-01",7.34,7.39,7.18,7.2,2505600.0],["2024-11-04",7.16,7.21,6.91,7.09,2873800.0],["2024-11-05",7.14,7.68,7.1,7.67,5519400.0],["2024-11-06",7.99,8.305,7.855,8.16,6399200.0],["2024-11-07",8.64,8.76,7.82,8.17,5531300.0],["2024-11-08",8.15,8.15,7.49,7.67,4691300.0],["2024-11-11",7.72,7.76,7.15,7.18,2569700.0],["2024-11-12",7.1,7.349,7.041,7.06,2427300.0],["2024-11-13",7.08,7.59,7.05,7.29,3886600.0],["2024-11-14",7.29,7.31,6.94,7.1,2004200.0],["2024-11-15",6.94,6.99,6.31,6.41,4060600.0],["2024-11-18",6.28,6.47,6.25,6.33,2726700.0],["2024-11-19",6.3,6.73,6.26,6.71,2175000.0],["2024-11-20",6.7,6.75,6.45,6.48,1694500.0],["2024-11-21",6.54,7.61,6.5,7.61,5253700.0],["2024-11-22",7.66,8.075,7.56,7.89,4399400.0],["2024-11-25",8.1,8.31,7.91,8.14,3250700.0],["2024-11-26",8.06,8.06,7.79,7.95,2389100.0],["2024-11-27",8.03,8.13,7.86,7.92,1607200.0],["2024-11-29",7.94,8.52,7.94,8.48,2098000.0],["2024-12-02",9.22,10.32,9.1,9.87,9990800.0],["2024-12-03",9.57,9.85,9.09,9.39,6983400.0],["2024-12-04",9.61,9.98,9.44,9.81,4648600.0],["2024-12-05",9.9,10.05,9.623,9.93,4094200.0],["2024-12-06",10.0,10.955,10.0,10.9,6279100.0],["2024-12-09",11.0,11.619,10.94,11.34,7093600.0],["2024-12-10",11.17,11.26,10.115,10.32,5989200.0],["2024-12-11",10.53,10.925,10.41,10.55,3099300.0],["2024-12-12",10.41,10.6,10.19,10.6,2371700.0],["2024-12-13",10.6,10.69,10.383,10.48,2818200.0],["2024-12-16",10.41,11.16,10.33,11.15,3779600.0],["2024-12-17",11.08,11.68,11.0,11.33,3993400.0],["2024-12-18",11.79,12.08,10.29,10.52,5545000.0],["2024-12-19",10.7,10.7,9.76,9.98,3975600.0],["2024-12-20",9.89,10.47,9.68,10.08,5383700.0],["2024-12-23",10.05,10.256,9.86,10.17,2155100.0],["2024-12-24",10.15,10.2,10.0,10.04,967200.0],["2024-12-26",9.97,10.265,9.83,10.13,1823800.0],["2024-12-27",10.0,10.065,9.45,9.6,3136600.0],["2024-12-30",9.45,9.575,9.3,9.44,2057400.0],["2024-12-31",9.52,9.7,9.33,9.44,2830900.0],["2025-01-02",9.65,9.76,9.095,9.21,2659600.0],["2025-01-03",9.42,9.58,9.22,9.55,2159600.0],["2025-01-06",9.79,10.16,9.734,9.79,2269700.0],["2025-01-07",9.82,10.12,9.59,9.72,2346100.0],["2025-01-08",9.5,9.62,9.16,9.42,2749200.0],["2025-01-10",9.15,9.15,8.68,8.98,2585400.0],["2025-01-13",8.83,8.97,8.67,8.88,2319200.0],["2025-01-14",8.99,9.16,8.75,8.82,1485100.0],["2025-01-15",9.3,9.555,9.12,9.45,1826800.0],["2025-01-16",9.45,9.68,9.398,9.41,1720100.0],["2025-01-17",9.71,9.71,9.28,9.29,2644100.0],["2025-01-21",9.44,9.67,9.3,9.6,1667100.0],["2025-01-22",9.55,10.01,9.46,9.69,2966200.0],["2025-01-23",9.53,10.465,9.48,10.44,2344900.0],["2025-01-24",10.53,10.73,10.19,10.28,2400600.0],["2025-01-27",9.91,10.47,9.8,10.11,2711800.0],["2025-01-28",10.16,10.955,9.93,10.92,2898900.0],["2025-01-29",10.83,10.83,10.4,10.63,2304900.0],["2025-01-30",10.7,10.84,10.5,10.73,2141400.0],["2025-01-31",10.83,11.14,10.415,10.47,2450800.0],["2025-02-03",10.01,10.345,9.9,10.19,1988800.0],["2025-02-04",10.27,10.64,10.23,10.52,2084600.0],["2025-02-05",10.5,10.52,10.15,10.23,2999100.0],["2025-02-06",10.3,10.355,9.96,9.99,1896300.0],["2025-02-07",10.06,10.22,9.905,10.12,2228500.0],["2025-02-10",10.29,10.76,10.15,10.58,3847900.0],["2025-02-11",10.45,10.54,9.97,10.06,3170600.0],["2025-02-12",9.82,10.127,9.66,10.07,9455100.0],["2025-02-13",7.9,8.18,7.455,7.97,15164900.0],["2025-02-14",7.99,8.38,7.8,8.07,5283100.0],["2025-02-18",8.13,8.225,7.84,8.17,3284000.0],["2025-02-19",7.99,8.12,7.84,7.88,3398000.0],["2025-02-20",7.85,8.01,7.655,7.81,2307400.0],["2025-02-21",7.83,7.905,7.26,7.26,4203200.0],["2025-02-24",7.15,7.26,6.825,6.91,3694200.0],["2025-02-25",6.87,6.95,6.645,6.76,2707600.0],["2025-02-26",6.89,7.03,6.8,6.98,2256300.0],["2025-02-27",7.06,7.16,6.73,6.73,2696500.0],["2025-02-28",6.64,6.82,6.535,6.81,3819700.0],["2025-03-03",6.87,7.065,6.53,6.54,3652900.0],["2025-03-04",6.39,6.725,6.31,6.6,5482800.0],["2025-03-05",6.68,7.035,6.57,6.99,2979500.0],["2025-03-06",6.78,6.87,6.425,6.5,3407100.0],["2025-03-07",6.43,6.73,6.32,6.64,3679900.0],["2025-03-10",6.47,6.78,6.445,6.6,4608100.0],["2025-03-11",6.6,6.81,6.355,6.58,4311100.0],["2025-03-12",6.76,6.95,6.65,6.76,2348800.0],["2025-03-13",6.69,6.76,6.58,6.6,1423800.0],["2025-03-14",6.74,6.91,6.725,6.85,1689900.0],["2025-03-17",6.89,7.41,6.87,7.25,3546200.0],["2025-03-18",7.145,7.25,7.03,7.08,2685800.0],["2025-03-19",7.12,7.35,7.0,7.11,2484000.0],["2025-03-20",6.9,7.07,6.85,7.0,2772800.0],["2025-03-21",6.85,7.195,6.8,7.11,7630000.0],["2025-03-24",7.33,7.335,7.09,7.22,2541500.0],["2025-03-25",7.33,7.37,7.02,7.04,2153000.0],["2025-03-26",7.04,7.13,6.81,6.87,2095400.0],["2025-03-27",6.86,6.895,6.68,6.69,1366900.0],["2025-03-28",6.67,6.735,6.35,6.51,2427700.0],["2025-03-31",6.3,6.43,6.18,6.33,2495400.0],["2025-04-01",6.41,6.45,6.242,6.42,1496500.0],["2025-04-02",6.33,6.63,6.33,6.61,1866900.0],["2025-04-03",6.25,6.26,5.92,5.94,2712200.0],["2025-04-04",5.64,5.69,5.01,5.16,3956800.0],["2025-04-07",4.92,5.34,4.65,5.13,5161300.0],["2025-04-08",5.29,5.35,4.865,5.0,4941000.0],["2025-04-09",4.92,5.92,4.9,5.8,4453600.0],["2025-04-10",5.59,5.595,5.23,5.38,2434700.0],["2025-04-11",5.36,5.48,5.19,5.48,1896600.0],["2025-04-14",5.68,5.755,5.37,5.37,2606200.0],["2025-04-15",5.36,5.53,5.25,5.37,2650800.0],["2025-04-16",5.22,5.435,5.21,5.32,1869100.0],["2025-04-17",5.32,5.42,5.23,5.39,1840600.0],["2025-04-21",5.26,5.35,5.125,5.2,1306600.0],["2025-04-22",5.28,5.42,5.175,5.36,1947600.0],["2025-04-23",5.62,5.75,5.455,5.5,2177700.0],["2025-04-24",5.55,5.86,5.52,5.85,1575800.0],["2025-04-25",5.82,5.905,5.74,5.87,1248600.0],["2025-04-28",5.91,5.97,5.805,5.85,1620300.0],["2025-04-29",5.86,6.0,5.84,5.89,1340900.0],["2025-04-30",5.66,5.78,5.581,5.75,1690000.0],["2025-05-01",6.0,6.0,5.76,5.78,1818700.0],["2025-05-02",5.94,5.96,5.83,5.86,1768800.0],["2025-05-05",5.69,5.93,5.66,5.8,1832800.0],["2025-05-06",5.7,5.9,5.63,5.83,3665000.0],["2025-05-07",5.88,6.14,5.84,6.03,6905000.0],["2025-05-08",6.77,7.66,6.71,7.62,10135500.0],["2025-05-09",7.67,7.8,7.525,7.68,3805300.0],["2025-05-12",7.825,8.145,7.76,8.1,3531600.0],["2025-05-13",8.2,8.315,8.11,8.17,3076100.0],["2025-05-14",8.27,8.35,8.18,8.27,3245000.0],["2025-05-15",8.2,8.23,8.0,8.04,2219300.0],["2025-05-16",8.19,8.19,7.921,8.05,2588000.0],["2025-05-19",7.76,7.86,7.655,7.75,2135300.0],["2025-05-20",7.7,7.78,7.62,7.69,1587000.0],["2025-05-21",7.57,7.595,7.235,7.3,1914200.0],["2025-05-22",7.3,7.549,7.24,7.44,1544700.0],["2025-05-23",7.19,7.325,7.17,7.19,1301700.0],["2025-05-27",7.3,7.445,7.2,7.38,1952800.0],["2025-05-28",7.42,7.45,7.265,7.31,1666600.0],["2025-05-29",7.4,7.44,7.29,7.34,1334600.0],["2025-05-30",7.28,7.37,7.17,7.28,1302300.0],["2025-06-02",7.3,7.515,7.18,7.45,2452400.0],["2025-06-03",7.52,7.73,7.33,7.72,2034100.0],["2025-06-04",7.73,7.83,7.605,7.68,1740000.0],["2025-06-05",7.72,7.81,7.49,7.54,1409300.0],["2025-06-06",7.62,7.77,7.61,7.66,1506400.0],["2025-06-09",7.76,8.36,7.735,8.28,7191400.0],["2025-06-10",8.31,8.34,7.98,8.08,2624700.0],["2025-06-11",8.13,8.17,7.99,8.03,1936000.0],["2025-06-12",7.91,8.03,7.795,7.8,1177800.0],["2025-06-13",7.3,7.434,7.01,7.02,4785700.0],["2025-06-16",7.14,7.257,7.03,7.24,2501000.0],["2025-06-17",7.0,7.05,6.57,6.63,5576400.0],["2025-06-18",6.61,6.86,6.52,6.8,4155500.0],["2025-06-20",6.9,6.97,6.645,6.76,11853100.0],["2025-06-23",6.77,6.785,6.54,6.76,2157100.0],["2025-06-24",6.85,7.055,6.8,6.97,2553100.0],["2025-06-25",6.96,7.099,6.85,6.85,1963400.0],["2025-06-26",6.86,6.985,6.73,6.89,1684400.0],["2025-06-27",6.89,6.985,6.82,6.92,5228800.0],["2025-06-30",7.0,7.095,6.92,7.06,2401700.0],["2025-07-01",6.98,7.08,6.84,6.98,1844100.0],["2025-07-02",6.93,7.02,6.855,6.92,2277700.0],["2025-07-03",6.98,7.185,6.97,7.03,1303900.0],["2025-07-07",6.94,7.128,6.9,7.05,1976100.0],["2025-07-08",7.12,7.375,7.081,7.31,2353900.0],["2025-07-09",7.31,7.33,7.085,7.1,1747300.0],["2025-07-10",7.13,7.15,6.93,6.93,1755900.0],["2025-07-11",6.86,6.88,6.66,6.71,2015900.0],["2025-07-14",6.71,6.83,6.68,6.8,1869800.0],["2025-07-15",6.86,6.91,6.7,6.83,2270400.0],["2025-07-16",6.87,6.885,6.61,6.82,1732900.0],["2025-07-17",6.83,6.96,6.8,6.85,1733000.0],["2025-07-18",6.86,7.14,6.784,7.12,2351200.0],["2025-07-21",7.21,7.35,7.102,7.15,1952500.0],["2025-07-22",7.12,7.325,7.061,7.18,1999600.0],["2025-07-23",7.23,7.385,7.095,7.3,2325500.0],["2025-07-24",7.26,7.315,7.16,7.22,1900600.0],["2025-07-25",7.18,7.22,7.07,7.16,2036100.0],["2025-07-28",7.15,7.425,7.14,7.27,2257600.0],["2025-07-29",7.32,7.36,6.89,6.99,2327100.0],["2025-07-30",6.97,7.015,6.73,6.85,2127600.0],["2025-07-31",6.92,6.96,6.755,6.79,1590700.0],["2025-08-01",6.61,6.61,6.29,6.36,2930000.0],["2025-08-04",6.51,6.56,6.42,6.47,2128300.0],["2025-08-05",6.59,6.59,6.33,6.38,2738500.0],["2025-08-06",6.38,6.57,6.31,6.52,4252100.0],["2025-08-07",7.53,7.779,7.2,7.46,10471300.0],["2025-08-08",7.41,7.57,6.97,6.99,3628600.0],["2025-08-11",6.93,6.97,6.715,6.74,3345400.0],["2025-08-12",6.75,6.92,6.695,6.85,2444100.0],["2025-08-13",6.96,7.25,6.865,7.24,2608600.0],["2025-08-14",7.09,7.18,6.9,6.91,1926200.0],["2025-08-15",6.93,7.07,6.91,6.95,2052000.0],["2025-08-18",6.88,7.19,6.839,7.08,3090700.0],["2025-08-19",7.1,7.54,7.1,7.41,4292300.0],["2025-08-20",7.32,7.34,6.975,7.2,2394600.0],["2025-08-21",7.15,7.3,7.01,7.23,2128000.0],["2025-08-22",7.36,7.6,7.28,7.5,2265100.0],["2025-08-25",7.46,7.47,7.24,7.25,1495800.0],["2025-08-26",7.24,7.47,7.235,7.27,2096200.0],["2025-08-27",7.3,7.55,7.2,7.49,2326600.0],["2025-08-28",7.55,7.78,7.53,7.72,2802500.0],["2025-08-29",7.7,7.72,7.525,7.61,2568200.0],["2025-09-02",7.45,7.51,7.26,7.45,2508400.0],["2025-09-03",7.45,7.54,7.28,7.36,1971400.0],["2025-09-04",7.31,7.36,7.055,7.3,2428000.0],["2025-09-05",7.4,7.615,7.303,7.43,2162600.0],["2025-09-08",7.47,7.54,7.3,7.52,1615100.0],["2025-09-09",7.44,7.67,7.4,7.65,1826200.0],["2025-09-10",7.66,7.795,7.285,7.36,2466800.0],["2025-09-11",7.45,7.9,7.43,7.89,2544400.0],["2025-09-12",7.85,7.85,7.62,7.73,1708200.0],["2025-09-15",7.86,9.095,7.84,8.76,9577300.0],["2025-09-16",8.63,8.67,8.25,8.42,6003900.0],["2025-09-17",8.33,8.825,8.302,8.63,4793100.0],["2025-09-18",8.85,8.985,8.71,8.95,3846700.0],["2025-09-19",8.93,8.95,8.51,8.63,14508500.0],["2025-09-22",8.54,8.805,8.41,8.76,2345500.0],["2025-09-23",8.79,9.08,8.49,8.56,3770500.0],["2025-09-24",8.69,8.75,8.37,8.46,2518800.0],["2025-09-25",8.32,8.485,8.16,8.34,2123700.0],["2025-09-26",8.33,8.54,8.245,8.5,1944400.0],["2025-09-29",8.57,8.995,8.351,8.67,4782900.0],["2025-09-30",8.66,8.735,8.28,8.55,2494900.0],["2025-10-01",8.35,8.965,8.35,8.64,5008900.0],["2025-10-02",8.74,9.18,8.61,9.05,3823000.0],["2025-10-03",9.08,9.17,8.59,8.83,3271300.0],["2025-10-06",8.92,9.06,8.55,8.66,3632100.0],["2025-10-07",8.73,8.755,7.98,8.23,4220900.0],["2025-10-08",8.3,8.6,8.215,8.58,2243800.0],["2025-10-09",8.49,8.67,8.395,8.55,1876400.0],["2025-10-10",8.6,9.11,8.23,8.23,4556500.0],["2025-10-13",8.36,8.45,8.12,8.22,2475600.0],["2025-10-14",8.01,8.27,7.901,8.07,2618600.0],["2025-10-15",8.23,8.526,8.15,8.38,2238300.0],["2025-10-16",8.41,8.58,7.92,7.94,2521200.0],["2025-10-17",7.79,7.925,7.735,7.86,2609200.0],["2025-10-20",7.99,8.325,7.99,8.28,1795600.0],["2025-10-21",8.33,8.36,8.18,8.23,2013700.0],["2025-10-22",8.15,8.24,7.93,8.05,2138800.0],["2025-10-23",8.03,8.245,8.01,8.16,1104100.0],["2025-10-24",8.3,8.45,8.26,8.33,2744700.0],["2025-10-27",8.45,8.48,8.28,8.32,1519900.0],["2025-10-28",8.36,8.455,8.265,8.29,1351800.0],["2025-10-29",8.29,8.29,7.92,8.02,2284700.0],["2025-10-30",8.0,8.17,7.9,7.98,1787800.0],["2025-10-31",8.09,8.36,8.03,8.29,2068800.0],["2025-11-03",8.27,8.34,8.065,8.31,4458200.0],["2025-11-04",8.06,8.24,7.96,7.96,2822700.0],["2025-11-05",7.96,8.26,7.95,8.07,5338200.0],["2025-11-06",9.7,11.22,9.665,10.97,21973600.0],["2025-11-07",10.7,11.66,10.518,11.56,7762600.0],["2025-11-10",11.75,12.16,11.62,11.93,5913400.0],["2025-11-11",12.0,12.24,11.665,11.99,4797700.0],["2025-11-12",12.19,12.54,11.82,11.9,5779300.0],["2025-11-13",11.78,12.09,11.38,11.44,4679600.0],["2025-11-14",10.97,11.625,10.9,11.23,3118300.0],["2025-11-17",11.49,11.51,10.39,10.42,3732800.0],["2025-11-18",10.19,10.575,10.07,10.49,4618800.0],["2025-11-19",10.44,11.0,10.3,10.9,4485200.0],["2025-11-20",11.06,11.44,10.48,10.54,3942900.0],["2025-11-21",10.515,11.15,10.225,10.91,4891000.0],["2025-11-24",10.99,11.63,10.94,11.62,4210800.0],["2025-11-25",11.54,12.42,11.36,12.34,4500300.0],["2025-11-26",12.28,12.405,11.405,11.88,4469000.0],["2025-11-28",11.82,11.85,11.53,11.66,1503200.0],["2025-12-01",11.45,11.78,11.2,11.76,2936000.0],["2025-12-02",11.9,12.591,11.46,11.65,3990100.0],["2025-12-03",11.74,11.74,11.32,11.74,3120100.0],["2025-12-04",11.13,11.595,11.03,11.52,8018800.0],["2025-12-05",11.34,11.36,10.202,10.52,16637800.0],["2025-12-08",10.56,11.25,10.31,11.12,19713300.0],["2025-12-09",11.24,11.27,10.825,10.88,4961100.0],["2025-12-10",10.86,11.08,10.485,10.54,3809200.0],["2025-12-11",10.52,10.61,10.285,10.43,3409200.0],["2025-12-12",10.47,10.53,10.07,10.08,2578400.0],["2025-12-15",10.74,10.75,10.26,10.32,4334500.0],["2025-12-16",10.15,10.23,9.96,10.17,3184500.0],["2025-12-17",10.17,10.24,9.99,10.01,2228500.0],["2025-12-18",10.07,10.265,9.85,10.25,3023600.0],["2025-12-19",10.25,10.3,10.115,10.23,6420600.0],["2025-12-22",10.24,10.79,10.11,10.71,2797200.0],["2025-12-23",10.61,10.61,10.39,10.43,1902100.0],["2025-12-24",10.45,10.635,10.4,10.54,910100.0],["2025-12-26",10.47,10.5,10.15,10.24,1926400.0],["2025-12-29",10.2,10.321,10.125,10.21,1870900.0],["2025-12-30",10.22,10.33,10.12,10.14,1536100.0],["2025-12-31",10.12,10.25,10.07,10.18,1884200.0],["2026-01-02",10.33,10.41,9.925,10.19,2172800.0],["2026-01-05",10.22,10.5,10.06,10.17,6668500.0],["2026-01-06",10.1,10.115,9.69,10.07,2638100.0],["2026-01-07",10.1,10.67,10.1,10.53,2856200.0],["2026-01-08",10.42,10.535,9.91,9.95,3798100.0],["2026-01-09",9.98,10.0,9.28,9.31,4262000.0],["2026-01-12",9.24,9.44,9.21,9.34,2480900.0],["2026-01-13",9.35,9.57,9.175,9.27,2358200.0],["2026-01-14",9.2,9.235,8.94,9.205,3095800.0],["2026-01-15",9.21,9.21,9.02,9.17,2141500.0],["2026-01-16",9.07,9.16,8.981,9.03,4431300.0],["2026-01-20",8.8,8.945,8.738,8.78,2965900.0],["2026-01-21",8.8,8.97,8.74,8.92,2134500.0],["2026-01-22",9.03,9.39,9.01,9.38,2209800.0],["2026-01-23",9.4,9.51,9.255,9.29,2508100.0],["2026-01-26",9.35,10.1,9.35,9.78,5379500.0],["2026-01-27",10.575,10.715,9.89,10.28,8177800.0],["2026-01-28",10.405,10.405,9.71,9.92,3681600.0],["2026-01-29",9.87,9.87,9.285,9.62,2954600.0],["2026-01-30",9.5,9.57,9.105,9.25,1975100.0],["2026-02-02",9.19,9.54,9.11,9.23,2180000.0],["2026-02-03",9.175,9.185,8.46,8.79,4044900.0],["2026-02-04",8.77,8.78,8.13,8.31,4186200.0],["2026-02-05",8.18,8.27,7.87,7.96,3483800.0],["2026-02-06",8.05,8.595,8.0,8.57,3635300.0],["2026-02-09",8.49,9.109,8.22,8.72,4300400.0],["2026-02-10",8.795,9.235,8.76,9.09,3716300.0],["2026-02-11",9.3,9.435,9.02,9.31,16890600.0],["2026-02-12",13.49,17.86,13.38,16.04,116491700.0],["2026-02-13",16.09,19.14,16.04,18.26,55396500.0],["2026-02-17",18.26,19.27,16.64,17.66,20959900.0],["2026-02-18",17.53,19.02,17.23,18.83,16603100.0],["2026-02-19",18.725,20.27,17.91,18.07,28441100.0],["2026-02-20",17.96,19.97,17.91,18.08,21631200.0],["2026-02-23",17.54,17.74,16.61,17.0,17898500.0],["2026-02-24",17.0,18.05,16.41,17.67,10348400.0],["2026-02-25",17.67,18.56,17.61,18.15,8016200.0],["2026-02-26",18.18,19.158,17.53,17.96,9415700.0],["2026-02-27",17.5,19.15,17.13,19.12,10230200.0],["2026-03-02",18.77,21.23,18.61,21.17,17025200.0],["2026-03-03",20.31,21.175,18.68,21.135,17497100.0],["2026-03-04",21.05,21.75,19.842,20.04,9833000.0],["2026-03-05",20.0,21.45,19.94,20.44,11823400.0],["2026-03-06",19.935,21.6,19.88,20.14,13047400.0],["2026-03-09",19.653,21.85,19.36,21.83,11029300.0],["2026-03-10",22.075,23.12,21.12,22.74,14716300.0],["2026-03-11",22.96,25.22,22.96,24.05,15225600.0],["2026-03-12",23.53,25.083,23.47,24.22,10239800.0],["2026-03-13",24.23,25.79,24.2,24.58,9640200.0],["2026-03-16",25.06,25.6,22.78,22.79,10815000.0],["2026-03-17",22.27,24.32,22.0,24.18,9599000.0],["2026-03-18",24.03,27.59,23.9,26.88,15507000.0],["2026-03-19",26.57,27.15,25.47,26.45,10387200.0],["2026-03-20",26.48,26.48,24.68,25.2,20000000.0],["2026-03-23",25.2,28.79,24.8,28.75,13881100.0],["2026-03-24",28.545,29.05,27.2,28.2,9988800.0],["2026-03-25",29.47,30.95,28.595,29.79,13822100.0],["2026-03-26",29.5,30.88,28.35,28.59,12582300.0],["2026-03-27",28.105,29.175,26.95,27.43,9811900.0],["2026-03-30",28.43,29.1,24.61,25.52,13254200.0],["2026-03-31",26.08,29.165,25.9,29.06,12949600.0],["2026-04-01",29.979,32.95,29.8,32.36,14602800.0],["2026-04-02",30.8,34.22,30.72,33.5,12131700.0],["2026-04-06",33.945,34.0,31.02,31.54,10349900.0],["2026-04-07",31.63,32.09,30.55,31.6,8144900.0],["2026-04-08",34.05,34.82,32.4,32.75,12979600.0],["2026-04-09",32.735,32.8,27.15,29.46,23881000.0],["2026-04-10",30.02,30.19,22.63,23.07,38718500.0],["2026-04-13",23.1,24.7,22.25,24.37,16619200.0],["2026-04-14",24.52,24.57,20.68,20.95,20696000.0],["2026-04-15",21.76,23.445,21.26,23.38,14361000.0],["2026-04-16",23.57,25.5,23.11,24.88,14035900.0],["2026-04-17",25.16,26.29,23.965,24.56,12701000.0],["2026-04-20",24.82,25.95,24.58,25.41,6024900.0],["2026-04-21",25.5,27.34,24.85,26.56,9777000.0],["2026-04-22",26.7,27.35,24.477,25.19,9704900.0],["2026-04-23",24.83,25.03,23.58,24.96,6431000.0],["2026-04-24",25.05,25.31,23.32,23.76,7153400.0],["2026-04-27",23.845,25.94,23.14,25.8,6888900.0],["2026-04-28",25.8,26.88,24.44,24.63,6707000.0],["2026-04-29",24.92,26.49,24.44,26.39,6253400.0],["2026-04-30",26.39,26.86,24.18,25.255,7330100.0],["2026-05-01",25.63,28.42,25.63,28.07,8903100.0],["2026-05-04",27.67,28.0,26.58,27.49,6267900.0],["2026-05-05",29.11,32.77,29.0,32.36,13118100.0],["2026-05-06",31.5,32.53,29.82,31.57,16831300.0],["2026-05-07",22.8,22.89,18.53,19.5,47577300.0],["2026-05-08",20.36,21.08,19.6,20.51,19170700.0],["2026-05-11",20.48,21.59,19.05,19.58,16209200.0],["2026-05-12",19.71,19.81,18.52,19.03,8736500.0],["2026-05-13",19.29,19.29,18.21,18.31,7105300.0],["2026-05-14",18.115,18.14,17.015,17.68,11137400.0],["2026-05-15",17.175,17.55,16.91,17.0,6667800.0],["2026-05-18",16.82,17.0,16.35,16.71,8704700.0],["2026-05-19",16.62,16.91,16.18,16.36,6548000.0],["2026-05-20",16.655,17.5,16.51,17.12,6258800.0],["2026-05-21",16.66,16.99,16.3,16.4,5261700.0],["2026-05-22",16.34,16.65,15.7,16.32,5935900.0],["2026-05-26",16.525,17.78,16.01,17.6,7216900.0],["2026-05-27",17.5,17.53,16.69,16.77,4989200.0],["2026-05-28",17.02,17.39,16.6,16.94,4071600.0],["2026-05-29",16.95,17.9,16.8,17.765,6297300.0],["2026-06-01",18.025,19.47,17.87,19.08,8119800.0],["2026-06-02",18.42,22.05,18.18,20.77,15536900.0],["2026-06-03",20.19,21.95,19.32,20.83,14379600.0],["2026-06-04",20.165,20.765,19.01,19.91,7170900.0],["2026-06-05",19.42,19.68,17.795,18.07,7994800.0],["2026-06-08",18.72,19.67,18.383,19.38,6272200.0],["2026-06-09",19.13,19.36,17.5,18.63,6532000.0],["2026-06-10",18.31,19.33,18.24,18.65,4669200.0],["2026-06-11",18.4,19.06,17.93,18.88,4143900.0],["2026-06-12",19.47,19.85,18.25,18.55,5200400.0],["2026-06-15",19.06,19.45,18.28,18.55,7663500.0],["2026-06-16",18.16,18.24,17.26,17.38,5438600.0],["2026-06-17",17.56,18.23,17.245,17.41,4644500.0],["2026-06-18",17.575,18.01,16.864,17.9,8920500.0],["2026-06-22",17.39,17.78,16.68,17.17,3696500.0],["2026-06-23",16.72,17.28,16.54,16.66,5566700.0],["2026-06-24",16.59,16.8,15.95,16.38,4314200.0],["2026-06-25",16.26,16.39,15.74,16.215,2864600.0],["2026-06-26",15.81,17.2,15.75,17.11,13287700.0],["2026-06-29",17.41,18.67,17.25,18.0,5719000.0],["2026-06-30",17.74,18.4,17.61,18.36,3813500.0],["2026-07-01",18.1,19.159,17.92,18.56,2906900.0],["2026-07-02",18.405,18.79,17.73,18.13,3113500.0],["2026-07-06",18.12,18.82,17.97,18.25,2634979.412558],["2026-07-07",18.93,19.27,18.09,18.59,4028487.556632],["2026-07-08",18.15,20.21,18,19.74,4859974.31749],["2026-07-09",19.37,20.49,19.2,20.33,5064641.47296],["2026-07-10",20.7,20.85,19.36,19.59,3819401.765057],["2026-07-13",19.67,20.59,19.43,20.03,6086655.219463],["2026-07-14",19.84,21.02,19.71,20.9,3821148.589009],["2026-07-15",21.1,21.325,19.08,20,4314444.140908],["2026-07-16",20.65,21.18,19.75,20.32,6329596.838381],["2026-07-17",19.46,21.925,19.37,20.72,12772972.466624],["2026-07-20",20.35,21.2731,20.212,20.47,3928572.61469],["2026-07-21",20.47,20.94,19.75,20.73,4754098.400904],["2026-07-22",20.44,20.81,20.03,20.46,3206408.305303],["2026-07-23",20.45,20.7,19.31,19.43,3287436.580476],["2026-07-24",19.66,20.66,19.33,20.24,4371797.408836],["2026-07-27",20.57,20.65,19.4001,20.04,3313605.699828],["2026-07-28",19.99,21.075,18.93,20.8,5073672.999623],["2026-07-29",20.8,21.45,20.07,20.69,5305773.2626],["2026-07-30",20.82,21.805,20.71,21.55,3508976.614044],["2026-07-31",21.73,22.81,21.275,22.66,5436413.721474],["2026-08-03",22.94,23.37,22.54,23.03,6008822.240368],["2026-08-04",22.68,25.11,22.3008,24.95,6622772.465619],["2026-08-05",25.19,27.23,24.7,26.03,14580835.372593],["2026-08-06",22.73,24.3749,22.46,22.68,12036225.436609],["2026-08-07",23.12,24.468,22.33,22.96,7217262.954742],["2026-08-10",22.45,27.63,22.4201,27.545,5147125.407818],["2026-08-11",27.69,29.15,27.36,28.78,7739323.909309],["2026-08-12",28.595,30.69,28.32,28.53,6680521.947507],["2026-08-13",28.53,30.08,27.8727,30.02,4718149.99277]]}