{"t":"LYFT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-03-29",87.33,88.6,78.02,78.29,71485200.0],["2019-04-01",74.9,75.0,67.78,69.01,41799300.0],["2019-04-02",66.9,70.2,66.1,68.97,22483300.0],["2019-04-03",70.06,72.0,69.12,70.0,15648300.0],["2019-04-04",70.48,72.89,70.22,72.0,9229300.0],["2019-04-05",73.94,76.1,73.3,74.45,11200100.0],["2019-04-08",74.99,74.99,70.23,70.23,6599500.0],["2019-04-09",69.5,69.7,67.11,67.44,8223300.0],["2019-04-10",67.25,67.35,59.75,60.12,26392100.0],["2019-04-11",61.1,62.3,60.31,61.01,12405700.0],["2019-04-12",61.38,61.49,57.66,59.895,13787500.0],["2019-04-15",59.72,59.8,55.56,56.11,14345900.0],["2019-04-16",56.86,57.94,56.18,56.25,9965000.0],["2019-04-17",56.5,59.61,55.62,59.51,10768300.0],["2019-04-18",59.65,59.66,57.6,58.36,6869900.0],["2019-04-22",57.9,61.23,57.651,60.94,5265600.0],["2019-04-23",62.02,62.1,59.33,60.25,11975000.0],["2019-04-24",60.11,60.489,57.77,57.82,5158000.0],["2019-04-25",58.2,58.457,55.861,56.34,5097100.0],["2019-04-26",56.3,57.53,54.32,57.24,5981000.0],["2019-04-29",57.6,60.71,56.0,60.59,7231800.0],["2019-04-30",59.93,61.4,58.22,59.8,6072700.0],["2019-05-01",60.7,60.71,58.532,58.75,3443000.0],["2019-05-02",58.44,62.01,57.33,61.5,6634300.0],["2019-05-03",61.21,62.985,60.101,62.51,9393600.0],["2019-05-06",60.55,61.5,59.9,60.57,5184600.0],["2019-05-07",60.34,61.6,58.12,59.34,11591700.0],["2019-05-08",57.69,60.45,52.78,52.91,22640400.0],["2019-05-09",54.07,56.45,53.1,55.18,9603500.0],["2019-05-10",56.39,56.49,50.02,51.09,23111200.0],["2019-05-13",50.0,50.09,47.17,48.15,10007400.0],["2019-05-14",48.82,51.39,48.0,50.52,7007400.0],["2019-05-15",50.2,54.85,49.86,54.04,7909300.0],["2019-05-16",54.1,56.72,53.55,55.6,7101700.0],["2019-05-17",54.5,55.11,53.46,53.79,4326500.0],["2019-05-20",52.14,54.69,51.845,54.63,2710000.0],["2019-05-21",54.77,56.03,53.53,55.51,3490700.0],["2019-05-22",54.68,57.96,54.62,57.88,3913700.0],["2019-05-23",56.82,58.48,56.32,58.11,3649300.0],["2019-05-24",58.5,58.79,56.61,57.1,2412500.0],["2019-05-28",56.85,57.99,55.4,56.89,2836100.0],["2019-05-29",56.3,56.73,54.055,56.26,3166500.0],["2019-05-30",56.04,56.545,54.07,54.83,2558400.0],["2019-05-31",56.41,58.45,54.57,57.62,5123700.0],["2019-06-03",58.52,61.77,58.32,59.54,5549300.0],["2019-06-04",61.1,61.17,57.56,59.17,4093200.0],["2019-06-05",59.4,63.24,59.2,63.01,4834400.0],["2019-06-06",62.25,63.18,60.4,61.63,3844900.0],["2019-06-07",62.0,62.23,59.213,59.26,3881900.0],["2019-06-10",59.45,60.58,56.7,56.76,2677300.0],["2019-06-11",59.08,59.25,56.31,58.07,2719400.0],["2019-06-12",57.18,58.869,57.05,58.41,1534500.0],["2019-06-13",59.48,61.35,58.75,61.21,2681500.0],["2019-06-14",61.0,61.39,59.97,60.96,1955800.0],["2019-06-17",60.48,64.14,60.32,63.6,4386200.0],["2019-06-18",63.7,64.76,61.61,64.4,4670200.0],["2019-06-19",64.5,65.07,63.15,63.55,3014600.0],["2019-06-20",64.0,64.207,62.11,62.84,2323500.0],["2019-06-21",62.8,64.3,62.52,64.26,3921700.0],["2019-06-24",64.0,64.27,62.86,63.76,2282000.0],["2019-06-25",63.76,64.27,62.66,64.04,2060300.0],["2019-06-26",64.32,64.64,62.77,62.97,1913500.0],["2019-06-27",63.52,65.36,63.14,65.27,3734500.0],["2019-06-28",65.2,66.64,64.44,65.71,6317400.0],["2019-07-01",66.0,66.1,61.5,62.0,4446100.0],["2019-07-02",62.89,62.9,60.25,60.35,3037500.0],["2019-07-03",60.64,61.2,60.38,60.6,1246900.0],["2019-07-05",60.71,60.88,58.75,59.39,3331800.0],["2019-07-08",59.31,60.09,58.5,59.79,2792300.0],["2019-07-09",59.79,62.121,59.78,61.83,3091200.0],["2019-07-10",62.28,62.74,61.43,62.3,2337800.0],["2019-07-11",62.31,62.66,61.11,61.85,1923200.0],["2019-07-12",61.85,64.6,60.62,64.25,5665200.0],["2019-07-15",64.39,64.99,63.82,64.79,1921800.0],["2019-07-16",64.33,65.46,64.153,64.8,1806900.0],["2019-07-17",64.5,65.26,63.33,65.17,1597100.0],["2019-07-18",65.0,66.13,64.57,66.0,1894200.0],["2019-07-19",66.22,68.33,66.15,67.45,3734900.0],["2019-07-22",67.22,67.385,65.73,66.0,1915300.0],["2019-07-23",66.25,66.49,64.83,64.93,1492400.0],["2019-07-24",64.93,65.78,64.49,65.23,1427500.0],["2019-07-25",65.53,65.63,64.63,65.01,1047000.0],["2019-07-26",65.23,66.7,65.23,65.52,1911000.0],["2019-07-29",65.74,65.99,62.94,64.03,2179200.0],["2019-07-30",63.8,63.94,61.68,62.46,2619200.0],["2019-07-31",62.51,62.83,60.365,60.87,2230400.0],["2019-08-01",60.61,61.31,59.59,59.77,2278400.0],["2019-08-02",59.5,59.6,57.14,58.61,2253300.0],["2019-08-05",57.44,59.694,56.3,59.51,2487200.0],["2019-08-06",59.79,60.8,57.16,58.7,2849700.0],["2019-08-07",58.0,61.44,57.66,60.29,8786600.0],["2019-08-08",65.5,65.92,61.5,62.1,13257200.0],["2019-08-09",61.69,61.95,58.12,59.12,8687400.0],["2019-08-12",58.51,58.6,55.71,56.18,5457100.0],["2019-08-13",56.0,58.49,54.39,58.08,4367100.0],["2019-08-14",56.52,57.23,53.66,54.49,4097000.0],["2019-08-15",54.99,54.99,52.07,52.8,5202900.0],["2019-08-16",53.02,53.76,52.15,52.47,6013500.0],["2019-08-19",51.6,53.55,50.51,51.68,26211300.0],["2019-08-20",51.47,54.42,51.11,53.65,11093600.0],["2019-08-21",53.81,54.69,52.86,54.15,6535700.0],["2019-08-22",53.54,54.33,51.28,51.36,6492100.0],["2019-08-23",51.36,51.56,48.22,49.11,9548600.0],["2019-08-26",50.2,51.5,49.72,51.21,7189600.0],["2019-08-27",51.24,51.3,48.72,49.61,6308100.0],["2019-08-28",49.31,49.48,48.22,48.84,4792300.0],["2019-08-29",49.35,50.2,48.64,49.73,5729600.0],["2019-08-30",49.86,49.94,47.87,48.97,5593700.0],["2019-09-03",48.23,48.95,45.4,45.42,9135200.0],["2019-09-04",45.7,46.8,44.75,46.35,8567100.0],["2019-09-05",47.7,47.81,46.06,46.4,8452200.0],["2019-09-06",46.65,46.65,44.12,44.5,9667700.0],["2019-09-09",44.51,45.16,44.01,44.38,11125300.0],["2019-09-10",44.05,46.04,43.41,45.45,7963900.0],["2019-09-11",45.25,49.15,45.1,46.53,13488800.0],["2019-09-12",46.72,47.46,46.0,46.99,5028600.0],["2019-09-13",46.89,46.99,46.01,46.1,4094100.0],["2019-09-16",46.63,49.0,46.55,47.79,8634800.0],["2019-09-17",48.31,48.42,46.82,48.06,4336500.0],["2019-09-18",47.75,47.87,45.83,46.62,8006500.0],["2019-09-19",46.83,48.383,46.63,47.28,7964200.0],["2019-09-20",47.45,47.5,45.91,46.43,15210500.0],["2019-09-23",46.31,46.63,45.0,45.31,6581900.0],["2019-09-24",45.25,45.32,41.7,41.88,9873800.0],["2019-09-25",41.97,42.03,40.31,41.78,9831400.0],["2019-09-26",41.67,42.137,40.67,41.9,5504000.0],["2019-09-27",42.89,42.9,40.86,41.35,6425000.0],["2019-09-30",41.41,41.59,40.56,40.84,3910300.0],["2019-10-01",40.82,40.96,38.68,39.57,8109700.0],["2019-10-02",38.63,39.305,37.92,38.39,7859300.0],["2019-10-03",38.44,39.66,38.01,39.52,5126400.0],["2019-10-04",39.38,39.74,38.32,39.16,3677600.0],["2019-10-07",39.55,40.13,39.114,39.24,3901800.0],["2019-10-08",38.8,39.24,38.07,38.66,3318200.0],["2019-10-09",38.7,38.75,38.01,38.2,4088800.0],["2019-10-10",38.39,38.7,37.068,37.7,7305600.0],["2019-10-11",37.9,39.92,37.9,39.485,6901000.0],["2019-10-14",39.93,40.31,39.25,39.8,4574400.0],["2019-10-15",39.8,41.18,39.65,41.08,5675800.0],["2019-10-16",40.9,41.02,39.85,40.51,4502600.0],["2019-10-17",40.53,42.07,40.21,41.67,6167400.0],["2019-10-18",41.61,41.66,40.35,40.79,5511300.0],["2019-10-21",41.25,41.67,40.57,40.88,3016400.0],["2019-10-22",41.15,45.36,40.06,43.56,19543800.0],["2019-10-23",43.67,44.19,42.88,43.08,4773400.0],["2019-10-24",43.01,43.75,42.12,43.72,4101700.0],["2019-10-25",43.71,44.68,43.38,44.54,5057100.0],["2019-10-28",44.68,44.78,43.55,44.42,4596300.0],["2019-10-29",44.25,44.25,42.58,43.68,3763800.0],["2019-10-30",43.45,44.21,43.0,44.11,7938500.0],["2019-10-31",45.63,45.82,41.16,41.44,16193000.0],["2019-11-01",41.7,43.32,41.58,42.98,7492200.0],["2019-11-04",43.0,43.8,42.37,42.83,6177900.0],["2019-11-05",42.4,43.09,41.25,41.37,6618200.0],["2019-11-06",40.6,43.275,40.48,42.92,9550000.0],["2019-11-07",43.31,43.64,42.27,43.29,6012800.0],["2019-11-08",43.23,43.38,42.53,43.23,4860400.0],["2019-11-11",42.85,43.01,41.8,42.97,3839900.0],["2019-11-12",42.74,43.45,42.2,42.33,4293400.0],["2019-11-13",42.2,43.43,42.01,43.3,3993200.0],["2019-11-14",42.83,42.91,40.65,41.92,8868300.0],["2019-11-15",42.18,43.93,41.73,43.04,7362600.0],["2019-11-18",43.29,45.36,42.8,44.86,9062500.0],["2019-11-19",45.0,45.0,43.81,44.15,3740700.0],["2019-11-20",44.0,44.54,42.77,43.95,7547700.0],["2019-11-21",44.24,46.83,44.1,46.76,10806900.0],["2019-11-22",46.7,47.2,46.23,46.46,6344600.0],["2019-11-25",46.5,49.33,46.47,48.94,9645800.0],["2019-11-26",48.49,49.785,48.17,49.0,6769300.0],["2019-11-27",49.29,49.75,48.8,49.37,3044300.0],["2019-11-29",49.0,49.69,48.65,48.98,1702300.0],["2019-12-02",49.08,49.11,47.17,47.39,4324500.0],["2019-12-03",46.55,47.56,46.08,47.51,2870100.0],["2019-12-04",47.81,48.082,46.94,47.315,3144800.0],["2019-12-05",47.09,47.18,44.05,45.065,13027800.0],["2019-12-06",45.0,45.45,44.17,45.2,5043100.0],["2019-12-09",45.2,46.09,44.88,45.42,2771000.0],["2019-12-10",45.69,45.69,45.07,45.26,2888300.0],["2019-12-11",45.37,47.551,45.28,47.36,3803000.0],["2019-12-12",47.23,47.44,46.47,46.6,4694700.0],["2019-12-13",46.74,47.67,46.6,46.75,3011700.0],["2019-12-16",47.06,49.308,46.98,47.93,9094200.0],["2019-12-17",48.24,48.25,47.22,47.5,4077800.0],["2019-12-18",47.27,47.64,46.85,47.01,3577200.0],["2019-12-19",46.79,47.0,46.02,46.28,4477700.0],["2019-12-20",46.25,48.54,46.22,47.92,16993300.0],["2019-12-23",47.91,48.0,45.26,45.54,10834700.0],["2019-12-24",45.62,46.2,45.61,45.7,2512000.0],["2019-12-26",45.7,45.81,45.01,45.73,5179100.0],["2019-12-27",45.9,46.2,45.17,45.84,4454600.0],["2019-12-30",45.6,45.674,43.05,43.5,8655100.0],["2019-12-31",43.0,43.605,42.776,43.02,5499600.0],["2020-01-02",43.22,44.07,43.165,43.58,3912100.0],["2020-01-03",42.85,43.36,42.233,43.19,4407200.0],["2020-01-06",42.79,43.81,42.38,43.1,4964600.0],["2020-01-07",43.18,44.7,43.03,44.25,4773500.0],["2020-01-08",44.14,45.74,43.87,45.08,5636300.0],["2020-01-09",45.16,45.96,44.52,45.59,4640800.0],["2020-01-10",45.59,46.24,45.36,46.06,4512000.0],["2020-01-13",46.31,46.45,45.13,46.35,3796300.0],["2020-01-14",46.36,48.0,46.26,47.68,4940500.0],["2020-01-15",47.64,48.06,46.84,47.08,3179900.0],["2020-01-16",47.55,47.55,46.11,46.83,3354500.0],["2020-01-17",47.0,47.0,46.02,46.52,3498700.0],["2020-01-21",46.5,48.77,46.36,47.98,6253100.0],["2020-01-22",48.19,48.95,47.32,47.47,4134700.0],["2020-01-23",47.48,48.92,47.1,48.48,4143100.0],["2020-01-24",48.67,49.54,47.62,48.43,5475100.0],["2020-01-27",46.83,47.65,46.13,47.36,3803000.0],["2020-01-28",47.77,48.35,47.46,48.21,2876600.0],["2020-01-29",47.97,48.64,46.36,46.84,7489400.0],["2020-01-30",46.65,47.89,46.5,47.79,3100600.0],["2020-01-31",47.41,47.67,46.48,47.48,4001500.0],["2020-02-03",47.63,48.59,47.32,47.96,2659500.0],["2020-02-04",48.5,50.96,48.11,50.0,8123600.0],["2020-02-05",50.4,50.47,47.7,48.06,6061900.0],["2020-02-06",48.45,48.67,46.83,47.42,7127500.0],["2020-02-07",49.1,50.04,47.58,49.92,12516200.0],["2020-02-10",50.82,53.92,50.33,53.72,15370400.0],["2020-02-11",54.49,54.5,52.92,53.94,20414400.0],["2020-02-12",51.25,51.3,48.42,48.46,36622800.0],["2020-02-13",48.45,49.39,47.0,47.03,15660200.0],["2020-02-14",47.12,47.15,44.68,44.69,21569300.0],["2020-02-18",44.59,45.43,44.07,45.1,8393100.0],["2020-02-19",45.26,46.33,44.44,46.24,7439100.0],["2020-02-20",46.0,46.76,44.579,45.47,8489100.0],["2020-02-21",45.23,45.56,44.53,44.7,4305700.0],["2020-02-24",42.09,42.61,41.0,42.52,11644600.0],["2020-02-25",43.34,44.18,41.6,41.82,11628300.0],["2020-02-26",41.92,42.16,39.31,39.86,12062400.0],["2020-02-27",37.62,39.5,35.0,37.78,14781800.0],["2020-02-28",36.01,38.12,35.86,38.12,9356600.0],["2020-03-02",38.49,38.49,36.1,36.91,11296300.0],["2020-03-03",37.31,38.23,35.21,36.97,10440900.0],["2020-03-04",38.12,41.3,37.44,40.27,14959900.0],["2020-03-05",38.735,39.47,36.57,37.08,11190300.0],["2020-03-06",35.99,37.98,35.46,36.02,9436000.0],["2020-03-09",32.49,34.65,31.64,32.81,8987200.0],["2020-03-10",34.15,34.642,30.606,32.89,9774800.0],["2020-03-11",31.49,31.8,26.683,29.01,19837300.0],["2020-03-12",24.37,26.4,23.87,23.88,13630900.0],["2020-03-13",25.5,25.59,22.636,24.17,12495000.0],["2020-03-16",20.2,21.4,18.81,19.12,14451100.0],["2020-03-17",19.38,20.57,16.5,18.66,18864800.0],["2020-03-18",17.16,17.87,14.562,16.05,16577200.0],["2020-03-19",16.3,21.98,15.32,20.7,20139200.0],["2020-03-20",22.38,24.86,20.75,21.27,17599300.0],["2020-03-23",20.734,22.8,19.14,22.61,10885100.0],["2020-03-24",24.58,27.42,23.49,27.06,12634400.0],["2020-03-25",27.39,30.92,26.53,27.95,14107700.0],["2020-03-26",28.56,30.67,27.95,29.94,9461800.0],["2020-03-27",28.24,29.15,26.93,27.6,10169000.0],["2020-03-30",26.81,28.39,25.3,26.92,8729500.0],["2020-03-31",26.7,28.0,26.2,26.85,5773200.0],["2020-04-01",25.6,26.11,23.38,23.5,8898400.0],["2020-04-02",23.03,24.05,21.62,22.45,11528200.0],["2020-04-03",22.44,23.03,20.84,22.0,7375600.0],["2020-04-06",23.65,25.96,23.34,25.73,9557300.0],["2020-04-07",28.12,29.76,26.36,27.5,13303100.0],["2020-04-08",28.35,29.78,27.3,29.64,8914400.0],["2020-04-09",30.28,32.3,29.81,30.33,11335800.0],["2020-04-13",30.28,31.19,29.03,30.66,6697400.0],["2020-04-14",31.23,32.18,29.74,30.5,5713400.0],["2020-04-15",29.27,29.45,28.27,28.39,6825200.0],["2020-04-16",28.45,28.7,27.015,27.14,6881400.0],["2020-04-17",28.83,29.97,28.23,29.07,8437400.0],["2020-04-20",28.2,30.3,28.01,30.1,6190400.0],["2020-04-21",29.96,30.43,28.8,29.25,5670000.0],["2020-04-22",29.8,30.85,29.12,30.7,4311000.0],["2020-04-23",30.94,31.78,30.04,30.09,5174200.0],["2020-04-24",30.51,31.99,29.83,31.96,4926500.0],["2020-04-27",32.27,34.84,32.02,34.32,9839300.0],["2020-04-28",35.0,35.11,32.42,32.74,7842500.0],["2020-04-29",33.73,34.71,33.06,34.06,6245200.0],["2020-04-30",33.45,34.37,32.42,32.83,4624500.0],["2020-05-01",31.22,31.89,29.35,29.605,7339100.0],["2020-05-04",28.78,29.0,26.27,27.03,13393000.0],["2020-05-05",27.8,28.44,26.551,26.68,10336200.0],["2020-05-06",26.49,26.67,25.19,26.12,17790700.0],["2020-05-07",30.28,33.58,29.51,31.78,34466300.0],["2020-05-08",32.23,33.56,32.23,32.73,11886600.0],["2020-05-11",31.8,32.15,30.62,31.36,12014700.0],["2020-05-12",31.09,32.08,29.35,29.53,13414500.0],["2020-05-13",29.75,29.9,27.11,28.37,15032500.0],["2020-05-14",27.7,27.965,26.13,27.72,12560300.0],["2020-05-15",27.52,28.26,26.93,28.15,6881200.0],["2020-05-18",29.87,31.08,29.39,30.43,11935000.0],["2020-05-19",30.48,31.64,29.56,30.69,8398900.0],["2020-05-20",31.4,31.95,30.08,30.82,8503900.0],["2020-05-21",30.74,30.91,29.57,30.39,6281300.0],["2020-05-22",30.31,31.27,29.57,31.26,6699300.0],["2020-05-26",32.48,33.18,31.4,32.47,9085100.0],["2020-05-27",32.95,33.885,31.39,33.75,9270500.0],["2020-05-28",33.42,33.565,31.52,31.73,6816200.0],["2020-05-29",31.46,32.04,30.62,31.26,6817100.0],["2020-06-01",30.93,32.666,30.55,32.59,8371200.0],["2020-06-02",32.8,33.01,31.5,31.68,6809800.0],["2020-06-03",33.73,35.562,33.5,34.44,16778400.0],["2020-06-04",34.71,36.75,34.096,36.075,11770300.0],["2020-06-05",37.92,39.65,37.86,38.61,12285300.0],["2020-06-08",39.93,41.19,39.23,40.98,11217900.0],["2020-06-09",39.75,40.09,38.78,39.21,7989400.0],["2020-06-10",39.41,39.61,37.6,38.56,9524800.0],["2020-06-11",36.17,37.66,35.05,35.32,12443600.0],["2020-06-12",37.25,37.49,35.95,36.89,12055200.0],["2020-06-15",35.4,36.41,34.418,36.21,19440700.0],["2020-06-16",38.1,38.38,36.42,36.71,9045000.0],["2020-06-17",36.87,36.92,35.315,35.32,6225900.0],["2020-06-18",35.05,36.05,34.8,35.83,5841900.0],["2020-06-19",36.37,37.08,34.64,34.82,8550600.0],["2020-06-22",34.8,34.93,32.95,34.25,9522400.0],["2020-06-23",34.71,35.73,34.19,35.6,7034400.0],["2020-06-24",35.08,35.335,32.74,32.795,11275400.0],["2020-06-25",32.34,33.417,31.93,33.19,9310000.0],["2020-06-26",32.87,33.17,31.83,32.27,11900900.0],["2020-06-29",32.34,33.38,31.04,33.06,6745800.0],["2020-06-30",32.77,33.34,32.22,33.01,5410000.0],["2020-07-01",33.21,33.67,31.83,32.0,6358900.0],["2020-07-02",32.72,33.39,31.68,31.82,6162500.0],["2020-07-06",32.84,33.5,32.05,33.22,8338900.0],["2020-07-07",32.76,32.895,30.86,30.94,9092900.0],["2020-07-08",31.07,32.34,30.71,32.18,7687900.0],["2020-07-09",32.14,32.16,29.62,29.9,9671600.0],["2020-07-10",30.05,30.86,29.36,30.7,6055800.0],["2020-07-13",30.86,31.2,28.68,28.81,9037100.0],["2020-07-14",28.41,28.42,27.51,27.92,9524300.0],["2020-07-15",28.88,30.825,28.79,30.78,11125400.0],["2020-07-16",30.14,30.18,28.78,29.58,7299500.0],["2020-07-17",29.59,30.15,29.11,29.73,5232400.0],["2020-07-20",29.56,30.64,29.21,30.57,5673900.0],["2020-07-21",30.84,31.27,30.18,30.49,5487400.0],["2020-07-22",30.155,30.93,30.05,30.84,5087200.0],["2020-07-23",30.61,31.68,30.26,30.86,6052400.0],["2020-07-24",30.5,30.61,29.09,30.42,7728400.0],["2020-07-27",30.56,30.69,29.44,29.89,4445900.0],["2020-07-28",29.7,30.05,29.35,29.49,4018700.0],["2020-07-29",29.74,30.13,29.435,29.89,3932400.0],["2020-07-30",29.34,29.55,28.69,29.48,5664800.0],["2020-07-31",29.7,29.807,28.68,29.23,5466800.0],["2020-08-03",29.25,29.36,28.66,29.09,4203900.0],["2020-08-04",29.0,30.58,28.95,30.5,7333200.0],["2020-08-05",30.75,31.03,30.26,30.89,4281000.0],["2020-08-06",30.73,32.775,30.69,32.34,7581200.0],["2020-08-07",31.14,31.14,29.51,30.19,11184600.0],["2020-08-10",30.27,31.6,29.53,31.05,11740900.0],["2020-08-11",30.72,31.45,30.43,30.65,9798200.0],["2020-08-12",30.99,31.62,30.35,30.52,12286600.0],["2020-08-13",29.69,29.88,28.73,28.88,18662700.0],["2020-08-14",28.55,28.98,28.07,28.51,9606500.0],["2020-08-17",28.359,28.419,26.52,27.17,14004400.0],["2020-08-18",27.153,28.03,26.96,27.94,11469800.0],["2020-08-19",27.734,28.7,27.72,28.14,7487700.0],["2020-08-20",27.8,30.91,25.74,29.76,56019000.0],["2020-08-21",29.46,30.23,28.63,28.93,12728300.0],["2020-08-24",29.05,29.267,28.25,28.98,6044400.0],["2020-08-25",28.94,29.19,28.47,29.01,5067500.0],["2020-08-26",29.0,29.94,28.9,29.52,6895000.0],["2020-08-27",29.68,29.8,28.945,29.7,6494500.0],["2020-08-28",29.99,30.82,29.71,30.77,7747700.0],["2020-08-31",30.64,30.866,29.595,29.67,4815200.0],["2020-09-01",29.53,29.87,28.93,29.43,5622000.0],["2020-09-02",29.4,29.535,28.29,28.61,9083400.0],["2020-09-03",28.78,29.35,28.04,28.56,10351100.0],["2020-09-04",28.63,29.17,27.17,28.97,7066400.0],["2020-09-08",28.23,30.95,28.04,30.1,10688900.0],["2020-09-09",29.81,30.5,29.24,29.87,8865200.0],["2020-09-10",30.21,31.2,29.33,29.51,8130600.0],["2020-09-11",29.77,31.207,29.57,30.76,9865700.0],["2020-09-14",30.83,32.155,30.83,31.97,9740000.0],["2020-09-15",32.26,32.27,30.05,30.23,14197200.0],["2020-09-16",30.16,31.1,30.16,30.7,8438100.0],["2020-09-17",30.0,31.37,29.58,31.24,9536700.0],["2020-09-18",31.24,31.29,30.19,30.59,8020000.0],["2020-09-21",29.54,29.791,28.44,28.9,9288300.0],["2020-09-22",29.17,29.172,28.0,28.31,9349500.0],["2020-09-23",28.27,28.56,26.96,26.97,6471800.0],["2020-09-24",26.86,27.47,26.51,26.77,8672100.0],["2020-09-25",26.66,27.53,26.52,27.53,5470400.0],["2020-09-28",28.14,28.445,27.715,28.05,7257100.0],["2020-09-29",27.95,27.95,27.122,27.14,5938600.0],["2020-09-30",27.36,28.11,27.34,27.55,7196300.0],["2020-10-01",28.0,28.36,27.565,27.81,7132300.0],["2020-10-02",26.9,27.94,26.75,27.63,6786200.0],["2020-10-05",27.83,28.06,26.65,26.69,10741000.0],["2020-10-06",27.08,27.37,26.24,26.41,9303900.0],["2020-10-07",26.75,26.9,26.11,26.27,10848600.0],["2020-10-08",26.47,27.59,26.37,27.21,13330700.0],["2020-10-09",27.52,28.09,27.45,27.8,6724300.0],["2020-10-12",27.92,27.92,26.93,27.24,6813300.0],["2020-10-13",27.14,27.2,26.325,26.33,8732100.0],["2020-10-14",26.5,26.96,26.159,26.75,7877200.0],["2020-10-15",26.35,26.36,25.53,25.6,9010500.0],["2020-10-16",25.83,25.83,25.21,25.53,6769800.0],["2020-10-19",25.7,25.79,24.6,24.63,9830200.0],["2020-10-20",24.96,25.63,24.545,25.13,11399000.0],["2020-10-21",24.97,25.0,24.17,24.66,10514100.0],["2020-10-22",24.8,25.7,24.7,25.58,7329600.0],["2020-10-23",25.42,26.22,25.07,26.02,8124600.0],["2020-10-26",25.68,26.02,24.68,24.84,7230200.0],["2020-10-27",24.76,24.789,22.89,22.94,15308000.0],["2020-10-28",22.44,22.62,21.34,22.23,17627600.0],["2020-10-29",22.23,23.27,21.91,22.93,7482600.0],["2020-10-30",22.82,23.43,22.4,22.83,8012800.0],["2020-11-02",23.19,24.67,22.9,24.5,12181700.0],["2020-11-03",24.91,26.6,24.86,26.23,16311400.0],["2020-11-04",31.7,32.12,28.31,29.19,60939000.0],["2020-11-05",29.091,29.75,28.72,29.03,12774700.0],["2020-11-06",28.65,30.33,27.93,29.84,16028400.0],["2020-11-09",35.004,37.98,34.96,37.69,36882200.0],["2020-11-10",36.78,38.058,35.89,36.05,22041700.0],["2020-11-11",37.288,38.9,35.86,36.41,30160800.0],["2020-11-12",35.46,37.81,35.43,36.46,13324300.0],["2020-11-13",36.75,37.745,35.97,37.54,8256600.0],["2020-11-16",39.04,40.01,38.71,39.92,12649100.0],["2020-11-17",38.86,40.44,38.72,39.42,8342900.0],["2020-11-18",39.81,41.408,39.52,39.77,8909500.0],["2020-11-19",39.6,40.75,39.12,40.11,7658400.0],["2020-11-20",40.17,40.3,37.73,38.1,12373000.0],["2020-11-23",38.54,39.95,38.44,39.35,9408300.0],["2020-11-24",40.4,40.4,39.18,39.49,9086200.0],["2020-11-25",39.0,39.6,38.2,39.52,5409700.0],["2020-11-27",39.37,39.9,38.77,39.04,3664800.0],["2020-11-30",38.79,39.35,37.63,38.17,5303100.0],["2020-12-01",39.08,40.87,38.73,39.61,6965000.0],["2020-12-02",39.025,43.86,38.2,43.4,17157800.0],["2020-12-03",43.41,44.06,42.4,43.1,8617000.0],["2020-12-04",43.4,46.14,43.4,46.1,10547900.0],["2020-12-07",47.35,47.749,46.03,46.555,8608200.0],["2020-12-08",46.04,47.9,46.04,46.52,7448800.0],["2020-12-09",47.23,48.75,46.23,47.53,11669100.0],["2020-12-10",46.65,48.65,45.81,48.11,7236600.0],["2020-12-11",48.03,49.17,46.43,46.87,7040700.0],["2020-12-14",47.622,48.4,46.63,46.77,6105900.0],["2020-12-15",46.99,49.327,46.97,49.3,6935700.0],["2020-12-16",49.3,50.37,49.3,49.91,8864800.0],["2020-12-17",49.85,50.55,49.095,49.47,5987300.0],["2020-12-18",49.43,50.15,48.55,49.98,7041400.0],["2020-12-21",48.01,50.36,47.645,49.91,7660200.0],["2020-12-22",50.11,50.18,48.93,49.51,4437700.0],["2020-12-23",49.75,50.55,49.52,50.07,5988100.0],["2020-12-24",50.02,50.07,48.69,48.86,1939700.0],["2020-12-28",49.25,49.89,48.37,49.77,3321400.0],["2020-12-29",49.51,50.23,48.74,49.25,6320200.0],["2020-12-30",49.38,50.79,48.86,50.34,5569900.0],["2020-12-31",50.26,50.3,49.05,49.13,3224100.0],["2021-01-04",49.38,50.02,46.51,47.28,6214700.0],["2021-01-05",47.02,49.24,46.6,48.85,5338100.0],["2021-01-06",48.98,49.14,46.92,47.46,7678800.0],["2021-01-07",48.09,49.27,48.09,48.84,6651100.0],["2021-01-08",48.74,48.95,46.84,47.5,5068300.0],["2021-01-11",46.62,48.86,46.06,48.37,5472200.0],["2021-01-12",48.46,51.11,47.49,50.68,14867900.0],["2021-01-13",50.14,51.24,49.14,49.78,6696400.0],["2021-01-14",50.28,50.95,48.21,48.745,4646600.0],["2021-01-15",48.63,49.03,47.545,47.88,4187600.0],["2021-01-19",48.62,49.93,47.81,48.96,6293000.0],["2021-01-20",49.275,50.25,48.53,48.94,4810000.0],["2021-01-21",49.09,49.26,47.9,48.1,4422400.0],["2021-01-22",47.81,48.05,47.01,47.81,3493400.0],["2021-01-25",47.76,47.76,44.11,47.14,7314400.0],["2021-01-26",47.47,48.785,46.76,46.9,5446500.0],["2021-01-27",45.641,45.88,42.94,43.62,8946400.0],["2021-01-28",44.75,46.86,44.33,46.22,6464700.0],["2021-01-29",45.78,46.15,43.66,44.46,5631200.0],["2021-02-01",45.56,45.83,44.75,45.51,6732600.0],["2021-02-02",46.1,48.32,46.1,47.5,7043300.0],["2021-02-03",47.89,49.74,47.21,49.41,5047200.0],["2021-02-04",49.84,52.31,49.55,51.77,6853200.0],["2021-02-05",52.25,53.54,52.14,53.12,6222500.0],["2021-02-08",53.31,54.75,52.6,53.41,5460000.0],["2021-02-09",52.94,54.79,52.7,53.64,11509000.0],["2021-02-10",58.5,59.4,55.26,56.21,20503900.0],["2021-02-11",55.76,57.6,55.4,57.07,10478600.0],["2021-02-12",56.2,57.68,55.3,57.65,6414900.0],["2021-02-16",58.15,58.92,57.38,58.455,7250300.0],["2021-02-17",57.91,58.26,55.76,58.11,4477700.0],["2021-02-18",57.0,58.32,56.45,57.07,7219000.0],["2021-02-19",57.67,59.82,57.51,58.93,9238000.0],["2021-02-22",58.14,59.47,56.7,56.82,7936000.0],["2021-02-23",55.79,58.25,54.54,57.72,5851700.0],["2021-02-24",57.64,59.66,56.69,59.13,6370900.0],["2021-02-25",59.06,59.49,55.11,55.91,7030300.0],["2021-02-26",55.74,57.19,54.86,55.7,4477400.0],["2021-03-01",56.96,58.355,56.64,57.34,4094700.0],["2021-03-02",57.51,58.16,56.72,57.06,3845300.0],["2021-03-03",59.7,63.58,57.98,61.76,23938800.0],["2021-03-04",61.5,63.26,59.44,61.87,13491600.0],["2021-03-05",63.16,65.09,60.98,64.12,14017600.0],["2021-03-08",65.34,65.95,63.78,64.31,8828300.0],["2021-03-09",65.05,65.18,61.76,62.34,8113400.0],["2021-03-10",62.68,63.9,61.135,61.31,7269700.0],["2021-03-11",62.29,64.91,62.199,62.72,5778600.0],["2021-03-12",62.49,66.9,61.73,66.37,8332600.0],["2021-03-15",66.33,67.8,64.87,67.42,8146200.0],["2021-03-16",67.34,67.78,63.94,64.69,6503300.0],["2021-03-17",64.99,66.3,64.235,65.93,5639700.0],["2021-03-18",66.43,68.28,65.52,66.08,8046800.0],["2021-03-19",65.56,67.47,64.23,66.56,6036300.0],["2021-03-22",66.68,66.97,63.96,64.16,5067200.0],["2021-03-23",63.802,64.16,60.86,61.56,5399100.0],["2021-03-24",62.37,63.75,60.89,60.97,3239300.0],["2021-03-25",59.91,63.88,59.54,63.57,4677100.0],["2021-03-26",64.715,65.42,63.35,64.51,4384900.0],["2021-03-29",64.49,65.19,63.45,63.62,3171800.0],["2021-03-30",63.61,63.94,62.33,63.05,3475500.0],["2021-03-31",62.97,63.96,61.41,63.18,5822100.0],["2021-04-01",63.45,64.685,62.07,64.64,5154600.0],["2021-04-05",65.55,65.94,63.55,64.47,4202300.0],["2021-04-06",64.53,65.35,64.12,64.24,3730500.0],["2021-04-07",63.85,64.14,60.79,60.96,6128900.0],["2021-04-08",61.11,62.14,60.52,62.01,4918700.0],["2021-04-09",61.5,61.748,59.71,60.97,7642800.0],["2021-04-12",61.258,62.25,59.03,59.85,8687600.0],["2021-04-13",59.26,62.38,58.35,62.33,5672900.0],["2021-04-14",62.34,64.99,62.29,62.8,5163700.0],["2021-04-15",63.47,65.015,62.74,64.44,5304900.0],["2021-04-16",64.47,64.87,63.14,63.4,3292800.0],["2021-04-19",62.94,63.54,61.615,61.87,3871600.0],["2021-04-20",61.73,62.04,58.8,60.8,5179600.0],["2021-04-21",60.31,61.38,59.13,60.74,5305500.0],["2021-04-22",60.76,62.52,59.91,61.0,4749200.0],["2021-04-23",61.4,63.81,61.295,63.7,4369000.0],["2021-04-26",63.98,64.8,62.945,63.06,4745000.0],["2021-04-27",64.854,65.64,62.05,62.14,9832700.0],["2021-04-28",62.24,64.08,61.03,63.4,4482200.0],["2021-04-29",63.96,63.96,54.36,57.1,27085900.0],["2021-04-30",56.06,58.06,55.25,55.66,10841900.0],["2021-05-03",56.3,57.35,56.03,57.08,6547400.0],["2021-05-04",56.19,56.49,53.48,56.19,14453700.0],["2021-05-05",57.57,57.6,52.0,52.63,25071200.0],["2021-05-06",50.627,51.27,48.71,49.8,14933500.0],["2021-05-07",50.55,51.54,49.645,50.07,7766100.0],["2021-05-10",51.27,51.68,48.71,49.16,7563700.0],["2021-05-11",47.4,49.85,47.11,48.82,6907100.0],["2021-05-12",48.87,49.77,46.34,46.89,10442500.0],["2021-05-13",47.303,48.255,45.285,46.02,9573500.0],["2021-05-14",47.11,50.19,46.97,49.65,8314800.0],["2021-05-17",49.25,50.12,48.71,49.71,4213300.0],["2021-05-18",51.11,53.16,51.039,51.51,9206200.0],["2021-05-19",49.89,52.39,49.75,52.21,5218200.0],["2021-05-20",52.73,52.89,50.51,51.96,7883500.0],["2021-05-21",52.49,53.75,51.81,52.32,4842100.0],["2021-05-24",52.42,54.0,51.98,53.31,5993700.0],["2021-05-25",53.59,55.44,52.65,52.76,6658600.0],["2021-05-26",53.1,55.07,52.81,54.92,6364700.0],["2021-05-27",55.4,56.33,54.23,55.49,19935200.0],["2021-05-28",55.29,57.39,55.22,57.09,9039000.0],["2021-06-01",57.341,59.0,56.73,58.76,6700900.0],["2021-06-02",58.7,59.121,57.655,58.46,4065400.0],["2021-06-03",58.0,58.0,56.21,56.32,4581300.0],["2021-06-04",56.65,57.515,56.46,57.4,2963100.0],["2021-06-07",57.54,59.08,57.04,58.56,4535400.0],["2021-06-08",58.91,59.05,56.35,56.74,5714600.0],["2021-06-09",56.94,57.11,55.36,55.38,4140800.0],["2021-06-10",56.13,56.2,54.54,55.66,4991300.0],["2021-06-11",55.73,56.4,55.13,56.11,3654300.0],["2021-06-14",56.3,60.3,56.2,58.41,8750900.0],["2021-06-15",57.95,58.27,56.7,57.82,4098600.0],["2021-06-16",57.83,57.96,56.04,56.97,3881200.0],["2021-06-17",56.75,59.68,56.62,58.8,5242500.0],["2021-06-18",58.8,59.61,57.695,58.48,4640500.0],["2021-06-21",59.18,59.85,57.79,59.5,4559500.0],["2021-06-22",59.38,59.679,58.04,59.06,3429700.0],["2021-06-23",59.545,61.93,59.3,61.41,4918400.0],["2021-06-24",61.25,61.965,60.17,61.78,3747000.0],["2021-06-25",62.09,62.39,60.66,61.5,10442700.0],["2021-06-28",61.5,61.56,58.59,58.73,5371000.0],["2021-06-29",59.18,60.25,58.55,59.99,3530900.0],["2021-06-30",59.66,61.38,59.66,60.48,3741600.0],["2021-07-01",61.295,62.9,60.84,61.87,5423300.0],["2021-07-02",62.0,63.07,61.61,62.79,3507400.0],["2021-07-06",62.62,63.0,60.98,61.64,4470600.0],["2021-07-07",61.73,61.88,58.03,58.75,5801300.0],["2021-07-08",57.41,58.96,56.54,58.55,4062400.0],["2021-07-09",59.22,60.21,58.56,60.06,2677400.0],["2021-07-12",60.0,60.3,58.01,58.07,3104400.0],["2021-07-13",57.73,58.12,56.8,57.07,3346400.0],["2021-07-14",57.5,57.73,55.425,55.83,4103800.0],["2021-07-15",55.86,56.13,54.22,54.73,3593600.0],["2021-07-16",55.02,55.51,53.14,53.4,4546600.0],["2021-07-19",52.06,52.18,50.54,51.72,7056800.0],["2021-07-20",52.01,53.06,50.78,52.95,5018900.0],["2021-07-21",53.0,56.12,52.938,55.77,5955400.0],["2021-07-22",55.75,56.075,54.364,55.14,4418900.0],["2021-07-23",55.66,55.73,54.47,54.9,2730200.0],["2021-07-26",54.89,55.9,53.76,54.39,3894400.0],["2021-07-27",53.74,53.99,52.2,53.32,3389600.0],["2021-07-28",53.96,55.79,53.71,55.77,4639100.0],["2021-07-29",55.3,57.53,54.81,56.74,4140100.0],["2021-07-30",56.08,56.685,55.085,55.32,2842200.0],["2021-08-02",54.97,57.76,54.76,56.0,4798900.0],["2021-08-03",56.36,56.36,53.84,55.38,9309600.0],["2021-08-04",54.035,54.27,49.44,49.53,21655100.0],["2021-08-05",49.6,53.747,49.53,52.42,10310800.0],["2021-08-06",52.51,53.6,52.22,52.44,4536100.0],["2021-08-09",52.12,52.6,51.17,52.13,3872200.0],["2021-08-10",52.58,54.035,52.53,53.85,3612600.0],["2021-08-11",53.44,54.04,52.03,53.91,4266600.0],["2021-08-12",54.61,54.82,53.02,53.82,3243400.0],["2021-08-13",53.91,54.15,52.943,53.39,2776800.0],["2021-08-16",52.58,52.58,50.365,50.83,4082600.0],["2021-08-17",50.05,50.5,48.19,49.11,5530100.0],["2021-08-18",49.16,50.61,48.89,49.58,3198200.0],["2021-08-19",49.2,49.3,46.352,46.79,7034400.0],["2021-08-20",46.342,46.49,44.77,45.89,11142100.0],["2021-08-23",44.49,47.25,44.06,47.24,9545800.0],["2021-08-24",47.42,48.27,47.3,47.67,7341500.0],["2021-08-25",47.88,49.56,46.86,49.43,5597600.0],["2021-08-26",49.358,50.45,48.16,48.6,3069600.0],["2021-08-27",48.115,49.25,48.115,48.39,2766900.0],["2021-08-30",48.43,48.71,46.92,47.13,4307000.0],["2021-08-31",47.16,48.1,47.13,47.61,5075600.0],["2021-09-01",48.0,49.59,47.84,48.37,4550300.0],["2021-09-02",49.0,49.968,48.2,49.3,3808300.0],["2021-09-03",49.19,49.19,47.73,48.21,3745900.0],["2021-09-07",48.58,50.825,48.45,50.59,6125700.0],["2021-09-08",50.48,51.24,49.03,49.81,3456300.0],["2021-09-09",49.47,51.115,49.3,50.51,3236100.0],["2021-09-10",51.19,51.7,49.98,50.01,3333000.0],["2021-09-13",50.945,52.55,49.48,51.84,4018700.0],["2021-09-14",51.59,52.21,50.08,50.53,5012700.0],["2021-09-15",50.85,51.2,50.01,51.01,3506300.0],["2021-09-16",50.75,52.47,50.58,52.39,4322600.0],["2021-09-17",52.77,53.09,51.62,52.18,5396500.0],["2021-09-20",50.43,52.08,50.3,51.12,4322700.0],["2021-09-21",52.653,55.02,52.14,54.45,8427100.0],["2021-09-22",54.96,55.77,54.51,54.69,4972000.0],["2021-09-23",55.42,56.14,54.81,55.64,5155000.0],["2021-09-24",55.07,56.16,55.01,55.86,3322400.0],["2021-09-27",55.78,56.7,55.49,55.98,3253900.0],["2021-09-28",55.7,56.02,54.01,54.18,2757800.0],["2021-09-29",54.94,54.94,53.185,53.32,3162800.0],["2021-09-30",53.22,53.95,52.325,53.59,3454500.0],["2021-10-01",54.4,55.76,53.87,55.48,4369200.0],["2021-10-04",54.41,54.91,52.8,53.68,3905400.0],["2021-10-05",53.93,54.26,52.89,52.92,2881200.0],["2021-10-06",52.59,54.4,52.29,54.16,3466300.0],["2021-10-07",54.56,56.1,54.17,54.7,3813900.0],["2021-10-08",55.02,56.61,54.31,54.89,3234700.0],["2021-10-11",54.79,54.91,52.8,52.8,2971100.0],["2021-10-12",53.0,53.19,52.15,52.55,2978500.0],["2021-10-13",52.52,53.45,51.92,53.24,2884900.0],["2021-10-14",53.24,53.26,50.28,50.51,9119000.0],["2021-10-15",50.895,52.75,50.05,51.58,6396700.0],["2021-10-18",50.76,51.41,50.46,50.47,3437800.0],["2021-10-19",50.69,50.73,49.43,50.04,4930500.0],["2021-10-20",50.07,50.78,49.3,49.41,3245900.0],["2021-10-21",49.45,50.69,49.355,49.57,3885500.0],["2021-10-22",49.1,49.32,48.07,48.32,2983700.0],["2021-10-25",48.34,49.14,47.76,48.12,2914400.0],["2021-10-26",48.77,49.39,47.42,47.54,3616500.0],["2021-10-27",47.8,48.24,46.48,46.72,4622200.0],["2021-10-28",46.86,47.41,46.36,46.92,3298400.0],["2021-10-29",46.84,47.15,45.51,45.87,4137000.0],["2021-11-01",45.77,46.5,45.02,46.4,5748600.0],["2021-11-02",46.69,46.82,44.05,45.32,14019600.0],["2021-11-03",51.55,52.077,48.35,49.03,20734500.0],["2021-11-04",49.24,50.61,48.211,49.14,6775900.0],["2021-11-05",51.15,54.0,51.15,53.55,13542000.0],["2021-11-08",53.98,56.38,53.61,55.24,7768800.0],["2021-11-09",55.19,56.3,54.075,56.26,6752000.0],["2021-11-10",55.43,57.68,53.84,54.6,8000900.0],["2021-11-11",54.84,54.96,52.84,53.18,5164100.0],["2021-11-12",53.39,53.47,52.28,52.96,3768600.0],["2021-11-15",53.0,53.59,50.98,51.66,4385900.0],["2021-11-16",52.113,52.69,51.24,51.28,3559100.0],["2021-11-17",50.77,51.15,49.09,49.71,4381700.0],["2021-11-18",49.7,49.7,48.12,49.29,3645800.0],["2021-11-19",48.8,48.8,47.29,47.51,4662000.0],["2021-11-22",47.29,47.41,43.7,45.48,9101500.0],["2021-11-23",45.39,46.48,44.53,45.67,5096400.0],["2021-11-24",44.56,44.8,43.3,44.52,5861700.0],["2021-11-26",41.68,42.58,40.41,42.4,7584300.0],["2021-11-29",43.0,43.62,40.83,41.82,6633400.0],["2021-11-30",41.24,41.8,39.03,40.61,10057200.0],["2021-12-01",41.74,41.948,37.97,38.22,8231000.0],["2021-12-02",39.3,41.39,38.42,41.15,10766400.0],["2021-12-03",40.9,41.05,38.26,39.47,7656700.0],["2021-12-06",39.71,42.6,38.95,41.95,7735000.0],["2021-12-07",42.88,43.83,41.17,41.41,7956000.0],["2021-12-08",41.995,43.06,41.41,42.21,5472600.0],["2021-12-09",41.71,42.24,40.7,40.76,4556700.0],["2021-12-10",41.08,41.4,39.04,39.51,5170800.0],["2021-12-13",39.0,39.25,37.71,38.41,7789200.0],["2021-12-14",38.26,40.91,38.07,38.98,10123200.0],["2021-12-15",38.89,39.25,37.32,38.42,7238700.0],["2021-12-16",38.81,39.222,37.19,37.46,4403000.0],["2021-12-17",37.18,38.53,36.25,38.07,8219000.0],["2021-12-20",37.52,39.12,36.71,38.62,4875000.0],["2021-12-21",39.03,41.06,38.92,40.91,5947800.0],["2021-12-22",40.8,42.71,40.73,42.46,6219400.0],["2021-12-23",43.07,44.61,42.989,44.18,6242300.0],["2021-12-27",43.94,44.565,43.22,44.03,3966800.0],["2021-12-28",43.78,44.66,43.035,43.52,3401100.0],["2021-12-29",43.43,43.62,42.2,43.24,3147200.0],["2021-12-30",42.54,44.35,42.54,43.49,3436600.0],["2021-12-31",43.32,44.087,42.64,42.73,3235300.0],["2022-01-03",43.39,44.96,42.62,44.59,4975300.0],["2022-01-04",44.66,45.275,43.69,44.95,5650500.0],["2022-01-05",44.9,46.64,43.49,43.59,5505300.0],["2022-01-06",44.13,44.98,42.59,43.6,4787500.0],["2022-01-07",42.7,44.24,42.5,43.1,5570200.0],["2022-01-10",42.96,44.22,41.61,44.13,5061800.0],["2022-01-11",43.78,45.81,43.58,44.5,6345700.0],["2022-01-12",44.39,44.401,42.3,42.38,7169700.0],["2022-01-13",42.68,43.43,42.13,42.6,5607100.0],["2022-01-14",42.21,42.6,40.71,41.26,5620900.0],["2022-01-18",40.886,40.94,38.4,38.43,6903400.0],["2022-01-19",38.5,38.832,36.825,36.91,6943300.0],["2022-01-20",36.97,39.93,36.92,37.6,8194300.0],["2022-01-21",36.71,37.59,35.8,36.8,8478100.0],["2022-01-24",35.88,37.22,34.475,37.13,7779300.0],["2022-01-25",36.07,37.08,35.42,36.22,6959300.0],["2022-01-26",37.17,38.17,35.6,35.68,7512300.0],["2022-01-27",36.19,36.4,34.84,34.93,6314500.0],["2022-01-28",34.804,35.8,33.94,35.75,5044100.0],["2022-01-31",35.59,38.61,35.58,38.52,6836100.0],["2022-02-01",39.04,39.53,38.155,39.42,4596400.0],["2022-02-02",39.58,39.59,38.04,38.44,3970700.0],["2022-02-03",37.67,37.98,36.23,36.36,4777100.0],["2022-02-04",36.52,38.05,36.265,37.68,4289000.0],["2022-02-07",37.835,40.15,37.835,39.1,7371500.0],["2022-02-08",38.73,41.4,38.3,41.2,20228400.0],["2022-02-09",40.285,44.17,38.8,44.0,25765800.0],["2022-02-10",43.6,45.649,41.71,42.1,24087900.0],["2022-02-11",42.15,42.555,38.94,39.99,10544600.0],["2022-02-14",39.98,40.99,39.42,39.99,5718400.0],["2022-02-15",41.0,43.52,40.73,43.5,6474000.0],["2022-02-16",43.01,44.5,42.813,43.82,7198400.0],["2022-02-17",43.16,43.96,42.37,42.9,4367400.0],["2022-02-18",42.9,43.11,41.04,41.26,5786900.0],["2022-02-22",40.84,41.38,37.82,38.88,9340500.0],["2022-02-23",39.24,39.585,37.29,37.43,5046000.0],["2022-02-24",34.82,38.805,34.575,38.77,8756600.0],["2022-02-25",39.15,39.2,37.64,38.61,6208500.0],["2022-02-28",38.15,39.43,37.92,38.94,6901400.0],["2022-03-01",38.51,38.61,36.52,37.68,5937400.0],["2022-03-02",38.05,39.07,37.46,38.93,4479200.0],["2022-03-03",38.94,39.4,36.57,36.98,4316000.0],["2022-03-04",36.46,37.08,34.7,35.28,7619000.0],["2022-03-07",36.92,38.07,34.44,34.48,8673500.0],["2022-03-08",34.4,37.74,34.13,36.54,8070900.0],["2022-03-09",38.01,39.43,37.47,37.8,7336400.0],["2022-03-10",36.83,37.95,36.61,37.63,3869200.0],["2022-03-11",38.07,38.39,37.18,37.25,2798800.0],["2022-03-14",37.06,37.075,35.08,35.39,5478600.0],["2022-03-15",35.75,36.98,34.96,35.74,6629500.0],["2022-03-16",36.76,37.9,36.21,37.86,6779300.0],["2022-03-17",37.85,37.91,36.615,37.79,4810800.0],["2022-03-18",37.61,38.68,37.53,38.62,5562000.0],["2022-03-21",37.91,38.0,36.22,36.85,5596700.0],["2022-03-22",37.14,38.611,36.87,38.25,4818500.0],["2022-03-23",37.98,38.74,37.53,38.43,5154000.0],["2022-03-24",38.43,39.017,37.12,38.98,4886400.0],["2022-03-25",39.0,39.0,37.21,37.51,3394200.0],["2022-03-28",37.54,37.83,36.5,37.59,4280200.0],["2022-03-29",38.04,40.459,38.04,40.16,7119000.0],["2022-03-30",39.75,40.0,38.215,38.65,3777200.0],["2022-03-31",38.8,38.96,37.63,38.4,4736200.0],["2022-04-01",38.4,38.9,37.24,37.52,4260500.0],["2022-04-04",37.93,39.31,37.66,38.96,3527000.0],["2022-04-05",38.98,39.13,37.03,37.15,4198700.0],["2022-04-06",36.38,36.51,34.89,36.08,6662400.0],["2022-04-07",36.09,36.22,33.6,34.61,6403800.0],["2022-04-08",34.195,34.5,33.37,33.59,4705300.0],["2022-04-11",32.93,34.03,32.35,33.32,4052400.0],["2022-04-12",33.62,34.39,33.13,33.45,3880500.0],["2022-04-13",33.56,34.94,33.403,34.8,4059200.0],["2022-04-14",35.06,36.1,34.77,35.54,5632500.0],["2022-04-18",35.29,35.65,34.385,34.61,3041000.0],["2022-04-19",34.96,36.43,34.855,36.31,3967100.0],["2022-04-20",36.5,36.79,35.611,35.7,3289300.0],["2022-04-21",36.59,36.92,33.97,34.11,6109200.0],["2022-04-22",34.14,34.57,32.87,33.16,3653200.0],["2022-04-25",32.85,34.12,32.71,33.91,5292700.0],["2022-04-26",33.36,33.74,32.4,32.45,4226700.0],["2022-04-27",32.07,33.0,31.52,32.23,4989000.0],["2022-04-28",32.9,33.83,31.88,33.56,4543900.0],["2022-04-29",33.26,34.355,32.56,32.6,4723100.0],["2022-05-02",32.26,32.525,29.93,31.5,11738200.0],["2022-05-03",31.39,31.65,30.06,30.76,24562300.0],["2022-05-04",22.27,22.46,20.02,21.56,112518800.0],["2022-05-05",21.6,22.82,21.21,22.03,43122300.0],["2022-05-06",21.705,21.72,19.59,20.51,28942200.0],["2022-05-09",19.85,20.64,18.4,18.61,22056800.0],["2022-05-10",18.945,19.63,18.2,19.0,21736800.0],["2022-05-11",18.95,19.37,17.52,17.72,21542400.0],["2022-05-12",17.265,19.005,17.24,18.59,16174800.0],["2022-05-13",18.86,20.18,18.86,20.0,12841800.0],["2022-05-16",19.85,20.03,19.115,19.14,9447600.0],["2022-05-17",19.51,20.178,19.13,19.72,10205900.0],["2022-05-18",19.53,19.69,18.12,18.15,13838300.0],["2022-05-19",18.21,19.57,18.17,19.29,11638000.0],["2022-05-20",19.48,19.56,18.025,19.07,12774500.0],["2022-05-23",19.2,20.24,18.68,20.21,11299800.0],["2022-05-24",19.75,19.785,16.57,16.72,18054600.0],["2022-05-25",16.77,17.145,16.33,16.65,16228500.0],["2022-05-26",16.8,17.8,16.61,17.68,14710200.0],["2022-05-27",17.96,18.24,17.68,17.77,11974700.0],["2022-05-31",17.68,18.31,17.358,17.68,11197900.0],["2022-06-01",17.63,17.98,16.975,17.06,10384700.0],["2022-06-02",17.01,18.465,17.0,18.37,9383000.0],["2022-06-03",17.97,18.1,17.31,17.4,8264000.0],["2022-06-06",17.778,17.91,16.77,17.16,10924300.0],["2022-06-07",16.9,17.43,16.77,17.21,7785100.0],["2022-06-08",17.25,17.799,17.21,17.63,13225300.0],["2022-06-09",17.39,17.87,16.91,16.94,9674800.0],["2022-06-10",16.58,16.96,15.75,15.77,10767000.0],["2022-06-13",15.08,15.235,14.18,14.29,13251900.0],["2022-06-14",14.535,14.64,13.92,14.16,9608500.0],["2022-06-15",14.33,15.43,14.32,15.16,14019200.0],["2022-06-16",14.65,14.9,13.73,13.88,9558900.0],["2022-06-17",14.005,14.94,13.955,14.89,13349500.0],["2022-06-21",15.24,15.5,14.635,14.67,10831800.0],["2022-06-22",14.425,15.34,14.38,14.83,7721000.0],["2022-06-23",14.85,15.95,14.57,15.88,10774900.0],["2022-06-24",15.81,16.54,15.74,16.34,12218500.0],["2022-06-27",16.49,16.73,15.78,15.89,8555800.0],["2022-06-28",15.95,16.16,14.6,14.61,15581600.0],["2022-06-29",14.58,14.58,13.85,14.03,12088000.0],["2022-06-30",13.78,13.86,13.06,13.28,11812400.0],["2022-07-01",13.38,13.7,13.13,13.48,9734300.0],["2022-07-05",13.13,14.03,12.79,14.0,13045800.0],["2022-07-06",13.78,13.93,13.14,13.22,16466900.0],["2022-07-07",13.29,13.81,13.17,13.76,19296800.0],["2022-07-08",13.67,13.82,13.05,13.4,16036200.0],["2022-07-11",13.18,13.39,12.34,12.36,17393400.0],["2022-07-12",12.35,12.775,12.35,12.61,12376500.0],["2022-07-13",12.24,12.6,11.96,12.51,10535300.0],["2022-07-14",12.3,12.48,12.02,12.09,11913200.0],["2022-07-15",12.31,13.03,12.14,12.94,13497100.0],["2022-07-18",13.21,13.99,13.17,13.41,15973000.0],["2022-07-19",13.52,13.83,13.295,13.66,9009300.0],["2022-07-20",13.79,14.805,13.79,14.7,14194700.0],["2022-07-21",14.39,14.529,13.99,14.17,10305100.0],["2022-07-22",14.32,14.47,13.46,13.54,8055100.0],["2022-07-25",13.52,13.53,13.02,13.31,7564000.0],["2022-07-26",13.07,13.11,12.47,12.53,10823900.0],["2022-07-27",12.83,13.378,12.515,13.31,10838900.0],["2022-07-28",13.33,13.89,13.05,13.88,11858900.0],["2022-07-29",13.7,13.89,13.185,13.86,11762900.0],["2022-08-01",13.64,14.136,13.17,13.9,12540900.0],["2022-08-02",15.25,16.215,15.15,16.16,29803800.0],["2022-08-03",16.35,16.925,16.235,16.71,23366300.0],["2022-08-04",16.74,17.455,16.74,17.39,27582400.0],["2022-08-05",18.21,20.35,17.92,20.28,47487000.0],["2022-08-08",20.06,21.52,19.783,19.83,23531700.0],["2022-08-09",19.38,19.63,18.655,18.67,14189900.0],["2022-08-10",19.7,20.13,19.15,19.4,15119400.0],["2022-08-11",19.81,20.55,18.88,18.9,12045300.0],["2022-08-12",19.175,19.43,18.58,19.4,11344600.0],["2022-08-15",19.11,19.85,18.86,19.29,7992300.0],["2022-08-16",19.12,19.725,18.68,19.34,9512600.0],["2022-08-17",18.8,18.93,17.8,17.97,14805400.0],["2022-08-18",17.98,18.02,17.58,17.6,6607800.0],["2022-08-19",17.27,17.37,16.565,16.65,10492100.0],["2022-08-22",16.26,16.43,15.175,15.52,17169900.0],["2022-08-23",15.65,15.8,15.32,15.35,8054900.0],["2022-08-24",15.23,15.92,15.16,15.39,9291000.0],["2022-08-25",15.55,15.92,15.355,15.84,7546700.0],["2022-08-26",15.78,16.0,14.88,14.97,10281400.0],["2022-08-29",14.78,15.26,14.71,14.73,7966300.0],["2022-08-30",15.02,15.13,14.47,14.72,9975200.0],["2022-08-31",15.0,15.338,14.66,14.73,10569600.0],["2022-09-01",14.45,14.68,13.71,14.67,11527300.0],["2022-09-02",14.91,15.03,14.34,14.6,7850100.0],["2022-09-06",14.68,14.69,13.77,13.97,9940300.0],["2022-09-07",13.9,14.76,13.88,14.69,8675500.0],["2022-09-08",14.51,17.21,14.26,17.17,42151500.0],["2022-09-09",17.1,18.36,17.07,18.11,26673700.0],["2022-09-12",18.18,18.575,17.86,18.19,15246200.0],["2022-09-13",17.38,17.77,16.79,16.88,13112900.0],["2022-09-14",16.81,17.13,16.315,17.11,11469900.0],["2022-09-15",17.0,18.085,16.865,16.99,11553900.0],["2022-09-16",16.27,16.57,16.02,16.27,13725200.0],["2022-09-19",16.13,16.39,15.92,16.24,13940600.0],["2022-09-20",16.03,17.44,16.02,16.87,17465600.0],["2022-09-21",16.84,16.875,15.795,15.94,14774700.0],["2022-09-22",15.75,15.91,14.66,14.69,18091100.0],["2022-09-23",14.25,14.4,13.7,13.99,15249200.0],["2022-09-26",13.5,13.99,13.41,13.52,17830600.0],["2022-09-27",13.89,14.345,13.744,14.16,11694200.0],["2022-09-28",14.03,14.62,13.795,14.5,14729800.0],["2022-09-29",14.14,14.26,13.05,13.48,16690400.0],["2022-09-30",13.41,13.81,13.13,13.17,9049200.0],["2022-10-03",13.19,13.22,12.47,12.95,14537900.0],["2022-10-04",13.41,13.89,13.41,13.8,15195600.0],["2022-10-05",13.31,13.92,13.215,13.75,9669100.0],["2022-10-06",13.76,14.23,13.43,13.7,9195100.0],["2022-10-07",13.02,13.1,12.325,12.51,16712700.0],["2022-10-10",12.81,13.01,12.36,12.81,11877900.0],["2022-10-11",12.19,12.3,10.825,11.27,39753100.0],["2022-10-12",11.62,12.15,11.5,11.9,19996100.0],["2022-10-13",11.35,12.235,11.21,11.99,13878400.0],["2022-10-14",12.21,12.4,11.735,11.77,9546000.0],["2022-10-17",12.15,12.695,12.09,12.66,14033000.0],["2022-10-18",13.3,13.54,13.0,13.29,12383700.0],["2022-10-19",13.03,13.55,12.92,13.02,14397100.0],["2022-10-20",12.91,13.935,12.91,13.31,11105100.0],["2022-10-21",13.12,13.64,12.905,13.56,10990800.0],["2022-10-24",13.47,13.91,13.23,13.9,10128100.0],["2022-10-25",13.97,15.035,13.9,14.81,14506500.0],["2022-10-26",14.69,15.155,14.4,14.76,9423500.0],["2022-10-27",14.75,15.035,14.44,14.63,7604900.0],["2022-10-28",14.55,14.765,14.085,14.52,10749000.0],["2022-10-31",14.53,15.025,14.325,14.64,11140000.0],["2022-11-01",15.96,16.4,15.12,15.15,20388000.0],["2022-11-02",14.98,15.26,13.975,14.0,12427800.0],["2022-11-03",13.78,14.215,13.43,13.72,14173900.0],["2022-11-04",13.98,14.15,13.17,13.74,11873400.0],["2022-11-07",14.12,14.255,13.2,14.14,27568700.0],["2022-11-08",11.938,12.191,10.62,10.9,80955300.0],["2022-11-09",10.76,11.095,10.6,10.64,28137100.0],["2022-11-10",11.24,11.495,10.913,11.28,31008400.0],["2022-11-11",11.19,12.79,11.14,12.7,26140500.0],["2022-11-14",12.54,13.25,12.465,12.95,15062100.0],["2022-11-15",13.55,13.74,13.01,13.07,16226000.0],["2022-11-16",12.79,12.79,11.91,11.97,16593500.0],["2022-11-17",11.71,11.725,11.27,11.35,14255600.0],["2022-11-18",11.55,11.6,11.07,11.21,10511100.0],["2022-11-21",11.05,11.1,10.74,11.05,15314000.0],["2022-11-22",10.8,11.06,10.43,11.05,15220200.0],["2022-11-23",11.02,11.39,10.72,11.31,16125500.0],["2022-11-25",11.09,11.17,10.9,11.14,4981900.0],["2022-11-28",10.97,11.09,10.69,10.7,10906300.0],["2022-11-29",10.81,11.15,10.59,10.76,13346800.0],["2022-11-30",10.72,11.25,10.48,11.22,31346900.0],["2022-12-01",11.27,11.58,11.06,11.2,10777400.0],["2022-12-02",10.91,11.12,10.71,11.1,10285500.0],["2022-12-05",11.1,11.59,10.71,10.78,13843700.0],["2022-12-06",10.78,10.959,10.305,10.41,15257600.0],["2022-12-07",10.34,10.365,10.09,10.32,10740500.0],["2022-12-08",10.365,10.72,10.259,10.64,10387700.0],["2022-12-09",10.6,11.095,10.44,10.95,12491300.0],["2022-12-12",10.9,11.55,10.75,11.51,20538100.0],["2022-12-13",12.085,12.54,11.56,11.6,18781500.0],["2022-12-14",11.66,12.14,11.485,11.89,13563300.0],["2022-12-15",11.6,11.77,11.23,11.35,12223500.0],["2022-12-16",11.25,11.475,10.98,11.09,20147300.0],["2022-12-19",11.11,11.15,10.255,10.32,12151600.0],["2022-12-20",10.25,10.47,10.15,10.36,10131200.0],["2022-12-21",10.59,10.71,10.39,10.48,9699500.0],["2022-12-22",10.33,10.36,9.835,10.1,12757300.0],["2022-12-23",10.07,10.23,9.83,10.21,7836700.0],["2022-12-27",10.05,10.09,9.72,9.87,9661200.0],["2022-12-28",9.84,10.25,9.66,10.12,9531300.0],["2022-12-29",10.27,10.87,10.06,10.85,10395300.0],["2022-12-30",10.58,11.27,10.56,11.02,11302800.0],["2023-01-03",11.3,11.43,10.97,11.12,8644100.0],["2023-01-04",11.31,11.5,11.125,11.49,11343400.0],["2023-01-05",11.39,11.57,11.06,11.36,7601500.0],["2023-01-06",11.42,12.01,11.12,11.94,11954500.0],["2023-01-09",12.24,13.27,12.15,12.7,22063000.0],["2023-01-10",12.6,13.37,12.6,13.31,14150000.0],["2023-01-11",13.26,13.95,13.21,13.84,20206600.0],["2023-01-12",14.1,14.58,13.77,14.55,13261500.0],["2023-01-13",14.32,14.61,14.15,14.49,12249600.0],["2023-01-17",14.4,14.6,14.034,14.35,11654100.0],["2023-01-18",14.69,14.87,14.14,14.35,15556000.0],["2023-01-19",14.15,14.49,13.84,14.21,11483900.0],["2023-01-20",14.44,15.46,14.4,15.4,16875900.0],["2023-01-23",15.48,15.74,15.08,15.41,14384700.0],["2023-01-24",16.11,16.13,15.29,15.3,18609400.0],["2023-01-25",14.94,15.88,14.65,15.86,16116200.0],["2023-01-26",16.15,16.3,15.213,15.36,15725000.0],["2023-01-27",15.23,16.47,15.18,16.18,12648200.0],["2023-01-30",15.59,16.01,15.471,15.55,10076000.0],["2023-01-31",15.69,16.528,15.69,16.25,10345300.0],["2023-02-01",16.24,17.24,16.16,16.9,12936500.0],["2023-02-02",17.22,17.57,16.965,17.55,17475000.0],["2023-02-03",16.91,17.63,16.755,17.38,12202200.0],["2023-02-06",16.83,17.545,16.665,17.35,13691500.0],["2023-02-07",17.35,18.01,17.06,17.93,15692800.0],["2023-02-08",18.28,18.36,16.66,16.75,22771100.0],["2023-02-09",17.075,17.295,15.99,16.22,44423300.0],["2023-02-10",11.15,11.22,10.23,10.31,146014600.0],["2023-02-13",10.3,10.57,10.08,10.46,46640100.0],["2023-02-14",10.16,10.82,10.06,10.76,32194900.0],["2023-02-15",10.63,11.76,10.63,11.5,40714100.0],["2023-02-16",11.33,11.57,10.98,10.99,22914100.0],["2023-02-17",10.88,11.36,10.83,11.28,22224200.0],["2023-02-21",11.03,11.055,10.54,10.69,22151800.0],["2023-02-22",10.68,11.1,10.655,10.75,14045800.0],["2023-02-23",10.835,10.865,10.46,10.57,16384600.0],["2023-02-24",10.33,10.39,10.075,10.2,18861300.0],["2023-02-27",10.27,10.31,9.93,10.0,20278300.0],["2023-02-28",9.96,10.19,9.92,10.0,17437700.0],["2023-03-01",10.06,10.129,9.825,9.9,13376000.0],["2023-03-02",9.75,9.86,9.52,9.78,14665400.0],["2023-03-03",9.88,10.13,9.84,10.12,18169000.0],["2023-03-06",10.16,10.22,9.72,9.75,14274900.0],["2023-03-07",9.75,10.02,9.6,9.88,15170300.0],["2023-03-08",9.88,9.885,9.7,9.8,13763900.0],["2023-03-09",9.825,9.86,8.9,8.92,26556100.0],["2023-03-10",8.88,8.9,8.46,8.71,21511700.0],["2023-03-13",8.54,8.62,8.19,8.46,16899100.0],["2023-03-14",9.08,9.28,8.48,8.51,27042800.0],["2023-03-15",8.28,9.13,8.21,8.99,25014700.0],["2023-03-16",8.89,9.655,8.84,9.6,28538100.0],["2023-03-17",9.57,10.12,9.471,10.06,27384900.0],["2023-03-20",9.93,10.46,9.78,9.93,25829400.0],["2023-03-21",10.1,10.5,10.005,10.46,14821500.0],["2023-03-22",10.5,10.53,9.95,9.96,11948200.0],["2023-03-23",10.14,10.27,9.605,9.83,10429300.0],["2023-03-24",9.85,10.03,9.72,9.87,13154100.0],["2023-03-27",9.995,10.05,9.412,9.6,12934700.0],["2023-03-28",10.12,10.37,8.85,8.87,50052500.0],["2023-03-29",8.98,9.125,8.6,8.98,34720500.0],["2023-03-30",9.09,9.338,9.0,9.1,20019200.0],["2023-03-31",9.07,9.37,9.03,9.27,14839600.0],["2023-04-03",9.19,9.41,9.05,9.07,14578200.0],["2023-04-04",9.11,9.585,9.03,9.55,17606400.0],["2023-04-05",9.41,9.57,9.095,9.38,15603900.0],["2023-04-06",9.45,9.605,9.21,9.43,11325800.0],["2023-04-10",9.31,9.99,9.19,9.91,16390500.0],["2023-04-11",10.0,10.37,9.96,10.35,15286200.0],["2023-04-12",10.41,10.485,9.75,9.78,15528600.0],["2023-04-13",9.905,10.065,9.825,10.0,9639600.0],["2023-04-14",10.03,10.255,9.75,10.17,13299400.0],["2023-04-17",10.21,10.475,10.15,10.45,13894100.0],["2023-04-18",10.54,10.55,10.13,10.31,12387700.0],["2023-04-19",10.17,10.405,9.9,10.27,13434000.0],["2023-04-20",10.09,10.21,9.75,9.84,15183700.0],["2023-04-21",9.85,10.52,9.57,10.44,46675500.0],["2023-04-24",10.4,10.61,10.02,10.22,15187500.0],["2023-04-25",10.2,10.43,9.94,9.96,17607900.0],["2023-04-26",10.07,10.36,10.01,10.05,10276400.0],["2023-04-27",10.21,10.239,9.87,10.2,11684800.0],["2023-04-28",10.18,10.66,10.11,10.25,15748000.0],["2023-05-01",10.273,10.96,9.98,10.59,28061200.0],["2023-05-02",10.71,10.895,10.26,10.64,30958100.0],["2023-05-03",10.6,11.24,10.48,10.89,19683600.0],["2023-05-04",10.78,10.89,10.44,10.69,29406900.0],["2023-05-05",9.07,9.08,8.33,8.63,82612700.0],["2023-05-08",8.59,8.625,8.36,8.54,28005600.0],["2023-05-09",8.47,8.67,8.4,8.62,16335600.0],["2023-05-10",8.72,8.88,8.48,8.86,18792700.0],["2023-05-11",8.85,8.87,8.39,8.41,13736200.0],["2023-05-12",8.44,8.57,8.06,8.19,26503700.0],["2023-05-15",8.1,8.65,8.075,8.54,16363900.0],["2023-05-16",8.46,8.6,8.2,8.24,14282700.0],["2023-05-17",8.25,8.4,8.18,8.36,15696900.0],["2023-05-18",8.37,8.45,8.18,8.34,13832200.0],["2023-05-19",8.37,8.37,8.05,8.11,15458400.0],["2023-05-22",8.11,8.35,7.97,8.1,25329300.0],["2023-05-23",8.07,8.38,8.04,8.11,17962300.0],["2023-05-24",8.06,8.15,7.85,7.99,16202300.0],["2023-05-25",8.03,8.195,7.91,8.14,17311300.0],["2023-05-26",8.12,8.44,8.12,8.38,13991200.0],["2023-05-30",8.5,8.97,8.36,8.93,24200800.0],["2023-05-31",8.82,9.09,8.73,9.02,15241500.0],["2023-06-01",8.99,9.55,8.943,9.36,15488100.0],["2023-06-02",9.53,9.655,9.255,9.58,15942400.0],["2023-06-05",9.56,9.855,9.44,9.72,11619200.0],["2023-06-06",9.71,10.49,9.66,10.34,19310300.0],["2023-06-07",10.42,10.69,10.17,10.3,12658700.0],["2023-06-08",10.3,10.65,10.17,10.6,11407300.0],["2023-06-09",10.66,11.08,10.42,10.45,11459900.0],["2023-06-12",10.53,10.77,10.435,10.45,9988400.0],["2023-06-13",10.63,10.92,10.495,10.69,10709500.0],["2023-06-14",10.73,10.82,10.23,10.39,12428900.0],["2023-06-15",10.24,10.79,10.175,10.55,17685900.0],["2023-06-16",10.58,10.61,10.225,10.26,14378500.0],["2023-06-20",10.23,10.305,9.71,9.75,18006200.0],["2023-06-21",9.73,9.89,9.44,9.72,11958300.0],["2023-06-22",9.69,10.36,9.63,10.3,15307100.0],["2023-06-23",10.17,10.31,9.94,10.1,13068700.0],["2023-06-26",10.08,10.33,9.92,9.94,8581800.0],["2023-06-27",10.04,10.15,9.81,9.85,10373600.0],["2023-06-28",9.86,10.46,9.845,10.45,17942100.0],["2023-06-29",10.34,10.56,9.71,9.84,22497400.0],["2023-06-30",9.97,10.1,9.57,9.59,18551100.0],["2023-07-03",9.63,10.17,9.62,10.14,10071500.0],["2023-07-05",10.02,10.23,10.0,10.19,10029400.0],["2023-07-06",10.02,10.04,9.44,9.56,17128500.0],["2023-07-07",9.54,10.21,9.53,10.11,18375400.0],["2023-07-10",10.08,11.3,10.04,11.02,27956900.0],["2023-07-11",11.04,11.985,11.025,11.55,22134500.0],["2023-07-12",11.81,11.965,11.39,11.44,15606300.0],["2023-07-13",11.52,11.65,11.215,11.55,12634100.0],["2023-07-14",11.58,11.79,11.15,11.3,9792400.0],["2023-07-17",11.3,11.64,11.26,11.48,8774200.0],["2023-07-18",11.54,11.82,11.49,11.77,9568600.0],["2023-07-19",11.98,12.485,11.85,12.18,16739600.0],["2023-07-20",11.93,11.98,11.265,11.42,16709300.0],["2023-07-21",11.47,11.56,11.12,11.42,12785900.0],["2023-07-24",11.5,11.72,11.385,11.67,9208500.0],["2023-07-25",11.78,11.9,11.52,11.56,12431500.0],["2023-07-26",11.55,12.22,11.45,12.2,12987300.0],["2023-07-27",12.37,12.79,11.9,11.95,20057200.0],["2023-07-28",12.16,12.52,12.07,12.48,15680000.0],["2023-07-31",12.52,12.78,12.37,12.71,15027600.0],["2023-08-01",12.37,12.54,11.75,12.23,18071200.0],["2023-08-02",11.98,12.4,11.64,11.71,13357500.0],["2023-08-03",11.59,11.8,11.49,11.51,10692800.0],["2023-08-04",11.53,11.69,10.79,10.85,15676000.0],["2023-08-07",10.85,11.06,10.665,10.97,14484300.0],["2023-08-08",10.73,11.61,10.71,11.56,37913800.0],["2023-08-09",10.965,11.52,10.38,10.4,43166600.0],["2023-08-10",10.49,11.18,10.332,11.04,25048200.0],["2023-08-11",10.86,11.47,10.72,11.38,20201500.0],["2023-08-14",11.42,11.77,11.32,11.64,18108400.0],["2023-08-15",12.025,12.505,11.87,12.08,25566500.0],["2023-08-16",12.05,12.27,11.34,11.36,13707800.0],["2023-08-17",11.41,11.58,11.01,11.06,10242300.0],["2023-08-18",10.85,11.26,10.73,11.13,10840000.0],["2023-08-21",11.15,11.21,10.75,11.1,13926700.0],["2023-08-22",11.19,11.39,10.8,10.81,10781900.0],["2023-08-23",10.67,10.82,10.64,10.72,11402900.0],["2023-08-24",10.74,10.91,10.54,10.58,13467100.0],["2023-08-25",10.55,10.59,10.14,10.22,16291500.0],["2023-08-28",10.25,10.37,10.215,10.28,9898700.0],["2023-08-29",10.26,10.77,10.19,10.77,10616600.0],["2023-08-30",10.95,11.75,10.91,11.68,26174500.0],["2023-08-31",11.69,11.9,11.52,11.78,13599100.0],["2023-09-01",11.91,12.445,11.9,12.34,16259900.0],["2023-09-05",12.21,12.42,11.783,11.84,14103000.0],["2023-09-06",11.72,11.92,10.925,10.97,16398500.0],["2023-09-07",10.78,10.87,10.56,10.79,12501000.0],["2023-09-08",10.71,10.93,10.62,10.82,9623900.0],["2023-09-11",10.99,11.375,10.96,11.33,9992400.0],["2023-09-12",11.27,11.66,11.2,11.42,8311000.0],["2023-09-13",11.45,11.54,11.22,11.27,7178500.0],["2023-09-14",11.47,11.555,11.27,11.34,8667100.0],["2023-09-15",11.24,11.43,11.18,11.28,9562800.0],["2023-09-18",11.05,11.136,10.82,10.83,10259200.0],["2023-09-19",10.83,11.22,10.63,11.19,8818100.0],["2023-09-20",11.3,11.3,10.66,10.68,9780200.0],["2023-09-21",10.58,10.64,10.31,10.33,9537300.0],["2023-09-22",10.45,10.49,9.905,9.94,10951100.0],["2023-09-25",9.86,9.985,9.72,9.78,11326300.0],["2023-09-26",9.77,10.145,9.73,9.92,14620900.0],["2023-09-27",9.95,10.44,9.95,10.32,15807800.0],["2023-09-28",10.32,10.59,10.17,10.51,9141800.0],["2023-09-29",10.68,10.835,10.4,10.54,8461100.0],["2023-10-02",10.51,10.65,10.38,10.51,5391700.0],["2023-10-03",10.41,10.62,9.99,10.07,7227500.0],["2023-10-04",10.13,10.25,9.95,10.22,7355500.0],["2023-10-05",10.24,10.35,9.97,10.25,6648700.0],["2023-10-06",10.17,11.145,10.145,11.09,14038800.0],["2023-10-09",10.81,11.109,10.75,10.99,8656400.0],["2023-10-10",11.09,11.53,11.09,11.18,9438800.0],["2023-10-11",11.24,11.68,11.18,11.37,7991800.0],["2023-10-12",11.37,11.37,10.61,10.66,12424600.0],["2023-10-13",10.62,10.83,10.025,10.07,11452900.0],["2023-10-16",10.02,10.62,10.02,10.54,11836100.0],["2023-10-17",10.42,10.925,10.4,10.82,11534200.0],["2023-10-18",10.74,10.78,10.18,10.31,12404900.0],["2023-10-19",10.38,10.55,10.09,10.09,12655200.0],["2023-10-20",10.05,10.26,9.825,10.1,14270100.0],["2023-10-23",9.95,10.355,9.8,9.99,9408400.0],["2023-10-24",10.15,10.39,10.01,10.33,10083300.0],["2023-10-25",10.2,10.25,9.73,9.79,13451700.0],["2023-10-26",9.8,9.81,9.235,9.43,13327900.0],["2023-10-27",9.58,9.7,9.25,9.26,10621900.0],["2023-10-30",9.4,9.54,9.29,9.43,7443300.0],["2023-10-31",8.98,9.49,8.94,9.17,14334500.0],["2023-11-01",9.165,9.275,8.85,9.17,13732700.0],["2023-11-02",9.57,10.04,9.54,9.94,20876100.0],["2023-11-03",10.12,10.74,10.11,10.66,16506600.0],["2023-11-06",10.71,10.76,10.27,10.53,13069700.0],["2023-11-07",10.59,10.87,10.32,10.83,16993200.0],["2023-11-08",10.74,10.95,10.62,10.72,20807300.0],["2023-11-09",10.4,10.89,9.94,10.08,24914900.0],["2023-11-10",10.2,10.75,10.145,10.26,21080700.0],["2023-11-13",10.13,10.35,9.69,9.77,20454600.0],["2023-11-14",10.16,10.735,10.15,10.51,22848000.0],["2023-11-15",10.52,11.085,10.52,10.86,15184700.0],["2023-11-16",10.79,10.81,10.25,10.4,12758200.0],["2023-11-17",10.41,10.75,10.27,10.58,10386000.0],["2023-11-20",10.5,10.55,10.08,10.39,26706700.0],["2023-11-21",10.3,10.4,10.145,10.38,12037800.0],["2023-11-22",10.45,10.59,10.265,10.29,11148700.0],["2023-11-24",10.27,10.325,9.93,10.27,6774300.0],["2023-11-27",10.21,10.34,10.1,10.25,14322700.0],["2023-11-28",10.22,11.3,10.2,11.26,28947800.0],["2023-11-29",11.4,12.04,11.358,11.63,25543200.0],["2023-11-30",11.79,11.82,11.425,11.73,15116200.0],["2023-12-01",11.76,13.38,11.57,13.14,32275600.0],["2023-12-04",12.84,13.25,12.63,12.66,18518900.0],["2023-12-05",12.55,12.77,12.21,12.24,16073100.0],["2023-12-06",12.47,12.51,12.12,12.21,13831100.0],["2023-12-07",12.36,12.51,11.925,12.43,12946400.0],["2023-12-08",12.31,13.27,12.27,13.21,22655900.0],["2023-12-11",13.21,14.415,13.11,14.36,25367500.0],["2023-12-12",14.28,14.71,13.865,13.97,21491100.0],["2023-12-13",14.01,14.75,13.875,14.67,21476100.0],["2023-12-14",15.0,15.42,14.77,15.23,20155800.0],["2023-12-15",15.29,15.75,15.08,15.55,18956400.0],["2023-12-18",15.51,15.945,15.335,15.64,12992900.0],["2023-12-19",15.08,15.305,14.31,15.07,26826400.0],["2023-12-20",14.92,15.765,14.76,15.06,17712900.0],["2023-12-21",15.42,15.6,15.225,15.59,13253700.0],["2023-12-22",15.71,15.71,15.14,15.35,12775100.0],["2023-12-26",15.41,15.43,15.165,15.32,5878300.0],["2023-12-27",15.39,15.53,15.19,15.22,9892100.0],["2023-12-28",15.14,15.66,15.09,15.54,9131400.0],["2023-12-29",14.9,15.25,14.731,14.99,14032400.0],["2024-01-02",14.76,14.81,13.62,13.8,19332800.0],["2024-01-03",13.41,13.74,13.175,13.25,15279900.0],["2024-01-04",13.17,13.48,12.95,12.99,11532100.0],["2024-01-05",12.87,13.11,12.785,12.81,11413700.0],["2024-01-08",12.83,13.63,12.77,13.55,13806800.0],["2024-01-09",13.24,13.825,13.21,13.49,11926400.0],["2024-01-10",13.48,13.585,13.12,13.34,8760900.0],["2024-01-11",12.99,13.32,12.67,13.3,13161800.0],["2024-01-12",13.42,13.48,12.76,12.88,12409000.0],["2024-01-16",12.78,12.81,12.42,12.5,12078500.0],["2024-01-17",12.37,12.72,12.27,12.71,9061400.0],["2024-01-18",12.92,12.99,12.48,12.76,8725000.0],["2024-01-19",12.808,12.813,12.37,12.65,10402200.0],["2024-01-22",12.82,13.26,12.55,12.76,9181100.0],["2024-01-23",12.94,12.95,12.555,12.71,7833900.0],["2024-01-24",12.87,12.91,12.42,12.46,6372500.0],["2024-01-25",12.5,12.65,12.315,12.57,7472400.0],["2024-01-26",12.58,12.76,12.51,12.6,8228600.0],["2024-01-29",12.59,13.09,12.5,13.08,7601500.0],["2024-01-30",12.95,13.06,12.59,12.69,8477100.0],["2024-01-31",12.61,13.09,12.39,12.49,9640900.0],["2024-02-01",12.65,12.89,12.41,12.89,9338800.0],["2024-02-02",12.72,12.88,12.4,12.75,8612700.0],["2024-02-05",12.67,12.787,12.41,12.59,7930400.0],["2024-02-06",12.63,13.46,12.58,13.22,16497300.0],["2024-02-07",13.17,13.28,12.4,12.45,14073400.0],["2024-02-08",12.44,12.83,12.29,12.78,9891800.0],["2024-02-09",12.82,13.37,12.684,13.03,12785200.0],["2024-02-12",13.05,13.16,12.38,12.4,18308500.0],["2024-02-13",11.97,12.21,11.69,12.13,67047800.0],["2024-02-14",14.98,16.77,14.9,16.39,109310600.0],["2024-02-15",16.59,19.425,16.43,19.03,91229900.0],["2024-02-16",18.86,19.29,17.745,17.91,37644000.0],["2024-02-20",17.66,17.91,16.31,16.73,27404000.0],["2024-02-21",16.46,16.7,15.96,16.13,21051000.0],["2024-02-22",16.265,16.95,15.78,15.91,23063600.0],["2024-02-23",15.93,16.43,15.5,16.01,28939800.0],["2024-02-26",16.0,16.34,15.805,15.95,12611200.0],["2024-02-27",15.97,17.37,15.97,16.66,22994000.0],["2024-02-28",16.42,16.42,15.65,15.69,16450900.0],["2024-02-29",15.81,15.97,15.39,15.88,14520700.0],["2024-03-01",15.89,16.53,15.711,16.35,18032600.0],["2024-03-04",17.345,17.628,16.9,17.08,20048800.0],["2024-03-05",17.15,17.215,16.5,16.86,16948800.0],["2024-03-06",17.21,18.62,17.1,18.3,27840400.0],["2024-03-07",18.44,18.54,18.0,18.05,14185100.0],["2024-03-08",18.3,19.12,17.935,18.31,16400100.0],["2024-03-11",18.26,18.28,17.55,17.8,11269600.0],["2024-03-12",17.8,17.86,17.369,17.7,13949700.0],["2024-03-13",17.69,18.48,17.6,18.26,11757500.0],["2024-03-14",18.64,18.89,17.58,17.81,11401900.0],["2024-03-15",17.7,17.835,17.18,17.23,12432100.0],["2024-03-18",17.45,18.04,17.2,17.95,14484100.0],["2024-03-19",17.67,18.18,17.31,18.16,12300900.0],["2024-03-20",18.18,19.29,18.07,19.2,16033800.0],["2024-03-21",19.42,20.82,19.39,20.28,26211700.0],["2024-03-22",20.21,20.67,19.83,20.16,14519000.0],["2024-03-25",20.24,20.4,19.5,19.52,9684300.0],["2024-03-26",19.8,20.37,19.57,19.63,9427400.0],["2024-03-27",19.93,19.96,18.56,19.48,18155100.0],["2024-03-28",19.51,19.69,19.07,19.35,8412200.0],["2024-04-01",19.37,19.64,19.08,19.24,14813600.0],["2024-04-02",18.7,18.82,18.245,18.58,14593600.0],["2024-04-03",18.31,18.545,17.67,18.28,13507600.0],["2024-04-04",18.59,18.74,17.24,17.42,13783100.0],["2024-04-05",17.53,18.209,17.395,17.84,13696100.0],["2024-04-08",18.0,18.25,17.62,17.83,9446900.0],["2024-04-09",17.94,18.78,17.902,18.51,12135500.0],["2024-04-10",18.03,18.59,17.98,18.4,10059900.0],["2024-04-11",18.58,19.55,18.58,19.52,13939300.0],["2024-04-12",19.36,19.465,18.64,18.76,7519700.0],["2024-04-15",19.09,19.34,17.94,17.98,8789500.0],["2024-04-16",17.87,18.585,17.67,18.27,8023900.0],["2024-04-17",18.25,18.75,17.22,17.31,12941900.0],["2024-04-18",17.43,17.45,16.67,16.71,12133800.0],["2024-04-19",16.6,16.81,16.055,16.15,13290400.0],["2024-04-22",16.32,16.875,16.113,16.73,13373800.0],["2024-04-23",16.77,17.22,16.72,16.92,9587000.0],["2024-04-24",16.5,16.83,15.78,16.34,17275500.0],["2024-04-25",15.93,16.26,15.74,16.07,10612900.0],["2024-04-26",16.06,16.45,15.91,16.37,8360500.0],["2024-04-29",16.22,16.48,15.86,16.3,9286600.0],["2024-04-30",16.13,16.4,15.6,15.64,8774400.0],["2024-05-01",15.59,16.44,15.48,15.86,17958700.0],["2024-05-02",16.25,16.875,16.01,16.84,13029100.0],["2024-05-03",17.34,17.73,17.12,17.2,16009700.0],["2024-05-06",17.55,17.65,17.14,17.52,13073300.0],["2024-05-07",17.43,17.43,16.45,16.6,27084400.0],["2024-05-08",17.42,18.4,17.16,17.78,38982100.0],["2024-05-09",17.8,17.89,17.11,17.24,12963500.0],["2024-05-10",17.33,17.37,16.96,17.18,10262300.0],["2024-05-13",17.4,17.49,16.75,17.08,11195800.0],["2024-05-14",17.26,17.35,16.75,17.04,8908000.0],["2024-05-15",17.37,17.68,16.65,17.08,11144000.0],["2024-05-16",17.08,17.32,16.895,16.95,7850900.0],["2024-05-17",16.9,17.11,16.535,16.62,11939400.0],["2024-05-20",16.63,16.731,15.675,16.07,17418100.0],["2024-05-21",15.99,16.185,15.8,16.01,9006400.0],["2024-05-22",16.29,16.795,15.99,16.11,13378300.0],["2024-05-23",16.2,16.21,15.32,15.43,12570500.0],["2024-05-24",15.68,15.94,15.56,15.64,5560000.0],["2024-05-28",15.81,15.873,15.485,15.68,6993500.0],["2024-05-29",15.41,16.055,15.27,15.92,9988600.0],["2024-05-30",15.76,16.079,15.65,15.76,6538500.0],["2024-05-31",15.93,16.09,15.39,15.61,8405500.0],["2024-06-03",15.82,15.94,15.54,15.8,8784900.0],["2024-06-04",15.79,15.94,15.04,15.27,11835700.0],["2024-06-05",15.41,15.59,15.27,15.53,11451500.0],["2024-06-06",16.85,17.29,15.64,15.69,40489700.0],["2024-06-07",16.148,16.81,15.56,15.6,33498100.0],["2024-06-10",15.48,15.63,14.34,15.08,23829900.0],["2024-06-11",15.04,15.08,14.6,14.61,13986500.0],["2024-06-12",15.0,15.96,14.99,15.54,20472400.0],["2024-06-13",15.59,15.65,14.46,14.48,13430100.0],["2024-06-14",14.36,14.51,14.025,14.17,16914200.0],["2024-06-17",14.07,14.29,13.79,14.08,14618400.0],["2024-06-18",14.08,14.21,13.715,13.78,9792500.0],["2024-06-20",13.77,13.935,13.7,13.75,8830500.0],["2024-06-21",13.79,13.79,13.19,13.45,17285100.0],["2024-06-24",13.42,13.745,13.42,13.58,10369100.0],["2024-06-25",13.55,13.9,13.27,13.47,12830900.0],["2024-06-26",13.36,13.62,13.29,13.33,8370600.0],["2024-06-27",13.34,13.49,13.28,13.39,7552900.0],["2024-06-28",13.47,14.21,13.41,14.1,18124200.0],["2024-07-01",14.11,14.16,13.54,13.97,8692400.0],["2024-07-02",13.98,14.04,13.39,13.4,17359100.0],["2024-07-03",13.41,13.625,13.31,13.39,8766700.0],["2024-07-05",13.37,13.47,13.17,13.33,9552800.0],["2024-07-08",13.43,13.56,13.23,13.48,10970500.0],["2024-07-09",13.47,13.57,13.31,13.43,9985600.0],["2024-07-10",13.52,13.61,12.74,12.93,17688600.0],["2024-07-11",13.17,13.95,13.03,13.53,22283000.0],["2024-07-12",13.45,13.6,13.075,13.11,12588800.0],["2024-07-15",13.34,13.34,12.84,13.08,11629700.0],["2024-07-16",13.14,13.535,13.085,13.38,10881600.0],["2024-07-17",13.1,13.27,12.58,12.73,18538600.0],["2024-07-18",12.68,12.9,12.37,12.43,13422400.0],["2024-07-19",12.41,12.535,12.32,12.34,10325900.0],["2024-07-22",12.43,12.56,12.23,12.48,12417100.0],["2024-07-23",12.45,12.76,12.445,12.59,8029900.0],["2024-07-24",12.35,12.47,11.92,12.38,22236200.0],["2024-07-25",12.3,13.3,11.965,12.21,23999500.0],["2024-07-26",12.43,12.57,12.16,12.23,10392400.0],["2024-07-29",12.29,12.44,12.06,12.1,8934100.0],["2024-07-30",12.13,12.24,11.79,11.94,10487600.0],["2024-07-31",12.13,12.38,11.97,12.05,11953300.0],["2024-08-01",12.05,12.16,11.33,11.42,13654500.0],["2024-08-02",11.01,11.1,10.61,10.92,16353600.0],["2024-08-05",9.935,10.72,9.81,10.57,18485900.0],["2024-08-06",10.95,11.166,10.565,10.97,27961600.0],["2024-08-07",9.25,9.8,8.925,9.08,74249500.0],["2024-08-08",9.21,10.075,9.12,10.07,27856300.0],["2024-08-09",10.06,10.17,9.56,9.76,18735400.0],["2024-08-12",9.72,9.83,9.53,9.71,13006300.0],["2024-08-13",9.74,10.08,9.675,10.06,14601800.0],["2024-08-14",10.24,10.29,9.88,10.08,10306800.0],["2024-08-15",10.37,10.855,10.33,10.81,17785300.0],["2024-08-16",10.71,11.55,10.68,11.2,18795000.0],["2024-08-19",11.24,11.88,11.19,11.6,16150100.0],["2024-08-20",11.54,11.75,11.28,11.29,13298100.0],["2024-08-21",11.45,11.765,11.22,11.69,13349300.0],["2024-08-22",11.68,11.82,11.43,11.47,9458600.0],["2024-08-23",11.54,11.76,11.235,11.68,13925600.0],["2024-08-26",11.77,11.95,11.58,11.78,11430700.0],["2024-08-27",11.76,11.76,11.48,11.62,9434200.0],["2024-08-28",11.52,11.58,11.265,11.46,8257600.0],["2024-08-29",11.55,11.685,11.34,11.55,7295400.0],["2024-08-30",11.6,11.8,11.49,11.67,8450100.0],["2024-09-03",11.65,11.87,11.26,11.35,9611500.0],["2024-09-04",11.28,11.7,11.22,11.34,6694100.0],["2024-09-05",11.26,11.89,11.16,11.25,10283400.0],["2024-09-06",11.24,11.58,10.92,11.06,9280500.0],["2024-09-09",11.08,11.175,10.72,10.8,10120200.0],["2024-09-10",10.86,11.58,10.62,11.27,15124100.0],["2024-09-11",11.224,11.97,11.07,11.95,14523300.0],["2024-09-12",11.96,12.07,11.61,11.62,11647900.0],["2024-09-13",11.43,11.52,11.04,11.35,21496900.0],["2024-09-16",11.32,11.765,11.32,11.68,11636500.0],["2024-09-17",11.86,12.31,11.7,12.25,14684100.0],["2024-09-18",12.29,12.66,12.11,12.17,11079500.0],["2024-09-19",12.65,12.79,12.41,12.53,11163900.0],["2024-09-20",12.44,12.66,12.32,12.47,19941300.0],["2024-09-23",12.54,12.75,12.37,12.72,8891500.0],["2024-09-24",12.98,13.39,12.94,13.33,14273600.0],["2024-09-25",13.38,13.675,13.295,13.35,9489600.0],["2024-09-26",13.66,13.79,13.1,13.28,9942700.0],["2024-09-27",13.36,13.39,12.735,12.84,10160500.0],["2024-09-30",12.78,12.88,12.63,12.75,6983400.0],["2024-10-01",12.78,12.83,12.39,12.49,9432000.0],["2024-10-02",12.49,12.86,12.47,12.54,9129700.0],["2024-10-03",12.47,12.5,12.205,12.36,6308100.0],["2024-10-04",12.75,12.77,12.43,12.57,6705700.0],["2024-10-07",12.56,12.636,12.29,12.51,8926500.0],["2024-10-08",12.38,12.5,11.99,12.44,10134600.0],["2024-10-09",12.48,12.7,12.24,12.51,8445500.0],["2024-10-10",12.48,12.54,12.13,12.41,10784200.0],["2024-10-11",12.86,13.82,12.84,13.6,32506500.0],["2024-10-14",13.46,13.5,12.96,13.26,15504000.0],["2024-10-15",13.25,13.475,12.94,13.3,11267100.0],["2024-10-16",13.5,13.565,13.28,13.39,7658300.0],["2024-10-17",13.39,13.66,13.201,13.62,10115600.0],["2024-10-18",13.71,14.07,13.568,13.99,11041100.0],["2024-10-21",13.98,14.18,13.71,14.04,8409900.0],["2024-10-22",14.06,14.14,13.73,13.76,7997200.0],["2024-10-23",13.69,13.74,13.4,13.66,8358200.0],["2024-10-24",13.27,13.81,13.27,13.78,9302000.0],["2024-10-25",13.87,13.94,13.23,13.41,17618600.0],["2024-10-28",13.51,13.97,13.49,13.89,10921100.0],["2024-10-29",13.66,14.015,13.62,13.91,8212000.0],["2024-10-30",13.81,13.975,13.64,13.67,10824700.0],["2024-10-31",13.33,13.56,12.87,12.97,12775400.0],["2024-11-01",13.14,13.765,13.07,13.48,13461500.0],["2024-11-04",13.46,13.92,13.36,13.58,9704400.0],["2024-11-05",13.73,13.915,13.57,13.8,13287600.0],["2024-11-06",14.12,14.525,13.78,14.4,33833100.0],["2024-11-07",17.78,18.82,17.4,17.69,73961400.0],["2024-11-08",17.69,17.949,17.17,17.78,28925400.0],["2024-11-11",17.95,19.065,17.76,18.59,22088000.0],["2024-11-12",18.47,18.58,18.045,18.34,13508200.0],["2024-11-13",18.52,18.6,17.55,17.78,14056400.0],["2024-11-14",17.89,18.43,17.59,17.92,12402400.0],["2024-11-15",18.23,18.57,17.87,18.12,18407200.0],["2024-11-18",17.53,17.6,16.8,17.3,19903400.0],["2024-11-19",16.85,17.0,16.47,16.57,19030000.0],["2024-11-20",16.55,16.975,16.41,16.77,11351500.0],["2024-11-21",16.77,16.82,16.26,16.29,11762000.0],["2024-11-22",16.43,16.865,16.3,16.79,12366800.0],["2024-11-25",16.94,18.005,16.93,17.89,17267200.0],["2024-11-26",17.58,17.92,17.42,17.61,9460300.0],["2024-11-27",17.82,17.87,17.05,17.18,22227000.0],["2024-11-29",17.26,17.39,17.085,17.36,4561700.0],["2024-12-02",17.26,17.389,17.06,17.17,6847400.0],["2024-12-03",17.31,17.32,16.88,16.92,7666300.0],["2024-12-04",17.1,17.625,16.94,17.24,10434400.0],["2024-12-05",17.25,17.48,15.391,15.5,25984500.0],["2024-12-06",15.85,15.985,15.51,15.94,13260200.0],["2024-12-09",16.16,16.765,16.12,16.3,14769200.0],["2024-12-10",16.32,16.557,16.105,16.19,9394600.0],["2024-12-11",16.24,16.29,14.85,15.42,25855200.0],["2024-12-12",15.46,15.58,14.82,14.85,15366800.0],["2024-12-13",14.84,14.94,14.091,14.14,16070800.0],["2024-12-16",14.24,14.355,13.86,14.29,15547200.0],["2024-12-17",14.04,14.155,13.865,14.01,8938800.0],["2024-12-18",14.02,14.505,13.535,13.61,18535400.0],["2024-12-19",13.76,13.885,13.413,13.58,12668600.0],["2024-12-20",13.44,13.84,13.21,13.57,18630900.0],["2024-12-23",13.65,13.81,13.46,13.71,7903500.0],["2024-12-24",13.87,13.92,13.585,13.91,5356800.0],["2024-12-26",13.8,14.0,13.64,13.77,8635700.0],["2024-12-27",13.705,13.71,13.155,13.31,11502600.0],["2024-12-30",13.12,13.15,12.762,13.05,16952100.0],["2024-12-31",13.2,13.24,12.85,12.9,11161400.0],["2025-01-02",13.08,13.8,12.96,13.65,25295700.0],["2025-01-03",13.79,14.54,13.76,14.27,17118900.0],["2025-01-06",14.825,14.88,14.34,14.39,12612700.0],["2025-01-07",14.58,14.665,14.172,14.32,13853500.0],["2025-01-08",14.13,14.13,13.24,13.36,16543600.0],["2025-01-10",13.06,13.29,12.77,12.98,18895300.0],["2025-01-13",12.79,13.04,12.58,12.99,16917000.0],["2025-01-14",13.24,13.3,12.85,12.97,9406200.0],["2025-01-15",13.33,13.62,13.28,13.4,13008000.0],["2025-01-16",13.35,13.72,13.15,13.6,14793200.0],["2025-01-17",13.75,13.79,13.375,13.41,13932400.0],["2025-01-21",13.62,13.835,13.43,13.67,10362700.0],["2025-01-22",13.77,13.89,13.38,13.42,14105700.0],["2025-01-23",13.31,13.67,13.11,13.6,10575900.0],["2025-01-24",13.63,14.05,13.61,13.8,9070300.0],["2025-01-27",13.6,13.965,13.471,13.86,10687600.0],["2025-01-28",13.84,14.18,13.25,13.96,20743800.0],["2025-01-29",13.92,13.92,13.22,13.43,14502200.0],["2025-01-30",13.02,13.63,12.78,13.56,17349800.0],["2025-01-31",13.63,13.845,13.33,13.54,11595900.0],["2025-02-03",13.04,13.887,12.96,13.81,15472200.0],["2025-02-04",13.91,14.17,13.69,14.07,13743200.0],["2025-02-05",13.57,13.97,13.23,13.42,22607000.0],["2025-02-06",13.63,14.14,13.6,14.07,15109200.0],["2025-02-07",14.1,14.75,14.02,14.17,20423300.0],["2025-02-10",14.885,15.185,14.54,15.12,28666500.0],["2025-02-11",15.265,15.35,14.2,14.39,59236300.0],["2025-02-12",12.275,14.19,12.06,13.25,87916200.0],["2025-02-13",13.32,13.48,12.79,13.47,29279700.0],["2025-02-14",13.45,13.54,13.05,13.43,22337600.0],["2025-02-18",13.41,14.43,13.41,14.01,29389200.0],["2025-02-19",13.92,13.93,13.22,13.39,23935100.0],["2025-02-20",13.37,13.61,13.335,13.46,16988000.0],["2025-02-21",13.51,13.54,13.005,13.05,16867300.0],["2025-02-24",13.03,13.11,12.46,12.72,19890100.0],["2025-02-25",12.72,12.855,12.17,12.74,18328400.0],["2025-02-26",12.82,13.13,12.51,12.82,13466600.0],["2025-02-27",12.97,14.025,12.8,13.02,37483800.0],["2025-02-28",12.87,13.61,12.78,13.34,16081700.0],["2025-03-03",13.5,13.505,12.54,12.66,17594500.0],["2025-03-04",12.28,12.79,11.72,12.41,20725100.0],["2025-03-05",12.475,12.59,12.0,12.36,16194900.0],["2025-03-06",12.14,12.49,11.941,12.08,15035000.0],["2025-03-07",11.99,12.585,11.85,12.41,15731000.0],["2025-03-10",12.19,12.23,11.3,11.48,22454700.0],["2025-03-11",11.44,11.73,11.115,11.43,19201300.0],["2025-03-12",11.75,11.81,11.365,11.61,15637500.0],["2025-03-13",11.605,11.71,11.265,11.27,12949700.0],["2025-03-14",11.51,12.11,11.48,11.92,14573500.0],["2025-03-17",11.98,12.27,11.865,12.03,12461100.0],["2025-03-18",11.95,11.96,11.45,11.53,10370900.0],["2025-03-19",11.53,11.91,11.5,11.72,11702000.0],["2025-03-20",11.64,12.095,11.57,11.75,13431600.0],["2025-03-21",11.56,12.05,11.39,11.98,38652400.0],["2025-03-24",12.235,12.34,12.01,12.22,14373300.0],["2025-03-25",12.26,13.2,12.18,12.49,39085600.0],["2025-03-26",12.52,12.64,12.07,12.27,19200500.0],["2025-03-27",12.115,12.57,12.04,12.14,11782700.0],["2025-03-28",12.07,12.11,11.46,11.57,14195000.0],["2025-03-31",11.35,11.96,11.105,11.87,14922200.0],["2025-04-01",11.85,12.265,11.755,12.23,15995400.0],["2025-04-02",12.06,13.0,12.03,12.95,21164700.0],["2025-04-03",11.91,11.98,11.31,11.48,22187200.0],["2025-04-04",11.03,11.215,10.38,10.84,19209500.0],["2025-04-07",10.285,10.99,9.66,10.47,23389800.0],["2025-04-08",10.84,10.885,9.73,9.97,16176600.0],["2025-04-09",9.88,11.635,9.88,11.34,33129500.0],["2025-04-10",11.07,11.215,10.495,10.93,15981000.0],["2025-04-11",11.06,11.07,10.625,11.03,9920000.0],["2025-04-14",11.315,11.315,10.81,10.88,8964600.0],["2025-04-15",10.85,11.01,10.765,10.89,9815600.0],["2025-04-16",11.13,11.19,10.71,10.84,15891800.0],["2025-04-17",10.88,11.18,10.88,11.16,12573500.0],["2025-04-21",11.0,11.23,10.605,10.94,11109200.0],["2025-04-22",11.13,11.285,10.975,11.0,12100500.0],["2025-04-23",11.48,11.78,11.28,11.44,13689100.0],["2025-04-24",11.45,12.09,11.4,12.06,9767200.0],["2025-04-25",12.03,12.445,12.01,12.21,10946200.0],["2025-04-28",12.25,12.43,12.08,12.26,9962400.0],["2025-04-29",12.28,12.635,12.27,12.54,7974000.0],["2025-04-30",12.19,12.42,12.02,12.4,6581300.0],["2025-05-01",12.55,12.68,12.385,12.46,8542900.0],["2025-05-02",12.63,12.9,12.565,12.65,9237200.0],["2025-05-05",12.585,13.21,12.465,13.2,17344000.0],["2025-05-06",12.975,13.16,12.845,12.89,16683200.0],["2025-05-07",12.81,12.92,12.305,12.59,15061300.0],["2025-05-08",12.81,13.135,12.63,13.0,23502100.0],["2025-05-09",14.655,16.78,14.63,16.65,107486100.0],["2025-05-12",17.1,17.34,16.12,17.21,45659500.0],["2025-05-13",17.045,17.19,16.57,17.03,31997800.0],["2025-05-14",17.085,17.52,16.67,16.86,23833900.0],["2025-05-15",16.77,17.15,16.17,16.23,22665100.0],["2025-05-16",16.32,17.01,16.27,16.77,22299800.0],["2025-05-19",16.47,16.91,16.35,16.76,10510500.0],["2025-05-20",16.71,16.71,16.205,16.53,17835900.0],["2025-05-21",16.23,16.57,15.86,15.97,16466200.0],["2025-05-22",15.86,16.14,15.85,15.99,12492700.0],["2025-05-23",15.705,16.37,15.705,16.1,12544600.0],["2025-05-27",16.31,16.65,15.925,16.32,19152100.0],["2025-05-28",16.41,16.41,15.95,15.98,10949700.0],["2025-05-29",16.14,16.14,15.142,15.35,20568700.0],["2025-05-30",15.31,15.36,15.095,15.24,14058700.0],["2025-06-02",15.2,15.515,15.04,15.27,10562400.0],["2025-06-03",15.28,15.515,15.152,15.35,10822700.0],["2025-06-04",15.325,15.57,15.16,15.26,10135100.0],["2025-06-05",15.4,15.885,15.23,15.53,19832200.0],["2025-06-06",15.59,15.81,15.36,15.53,10603400.0],["2025-06-09",15.69,15.895,15.59,15.63,16824200.0],["2025-06-10",15.63,15.88,15.39,15.68,12166300.0],["2025-06-11",15.81,15.85,15.43,15.56,11114900.0],["2025-06-12",15.445,15.557,15.155,15.44,9063800.0],["2025-06-13",15.1,15.256,14.67,14.78,12723600.0],["2025-06-16",14.94,15.1,14.755,14.97,10253500.0],["2025-06-17",14.85,15.07,14.74,14.95,11593700.0],["2025-06-18",15.0,15.08,14.38,14.69,17953400.0],["2025-06-20",14.84,14.915,14.2,14.53,16315300.0],["2025-06-23",14.37,15.03,14.37,14.95,14875500.0],["2025-06-24",15.85,16.1,15.425,15.86,25088900.0],["2025-06-25",15.95,16.02,15.43,15.56,13697100.0],["2025-06-26",15.59,15.99,15.41,15.85,14348400.0],["2025-06-27",15.57,15.77,15.31,15.72,19653100.0],["2025-06-30",15.8,15.979,15.733,15.76,11711200.0],["2025-07-01",15.72,16.455,15.58,16.19,17653400.0],["2025-07-02",16.13,16.179,15.7,15.71,11772400.0],["2025-07-03",15.83,16.18,15.825,16.15,7596500.0],["2025-07-07",16.035,16.34,15.85,16.07,11913400.0],["2025-07-08",16.37,16.615,16.25,16.45,15876700.0],["2025-07-09",16.46,16.46,15.61,15.66,17814100.0],["2025-07-10",15.73,15.825,15.24,15.32,16608500.0],["2025-07-11",15.181,15.4,14.81,14.91,10846600.0],["2025-07-14",14.93,15.11,14.81,14.92,11381300.0],["2025-07-15",15.03,15.04,14.71,14.88,12842000.0],["2025-07-16",14.96,15.175,14.64,14.93,11433000.0],["2025-07-17",14.975,15.07,14.7,14.76,11095500.0],["2025-07-18",14.805,14.83,14.38,14.76,11646900.0],["2025-07-21",14.91,15.27,14.75,14.77,15085700.0],["2025-07-22",14.73,15.03,14.5,14.86,9548300.0],["2025-07-23",15.0,15.01,14.58,14.73,12189000.0],["2025-07-24",14.73,14.91,14.355,14.38,15268300.0],["2025-07-25",14.39,14.415,14.12,14.3,13869700.0],["2025-07-28",14.39,14.59,14.145,14.16,10924000.0],["2025-07-29",14.22,14.315,13.85,14.04,13318200.0],["2025-07-30",14.04,14.13,13.71,14.02,20397200.0],["2025-07-31",14.06,14.17,13.912,14.06,15829000.0],["2025-08-01",13.81,13.9,13.525,13.62,17533100.0],["2025-08-04",14.03,14.26,13.9,14.08,20579800.0],["2025-08-05",14.35,14.58,14.25,14.51,26772400.0],["2025-08-06",14.41,14.425,13.75,13.99,45130600.0],["2025-08-07",13.95,14.67,13.56,14.21,44918200.0],["2025-08-08",14.26,14.4,13.39,13.41,24335900.0],["2025-08-11",13.41,13.675,13.165,13.46,19428700.0],["2025-08-12",13.6,13.985,13.59,13.88,16294500.0],["2025-08-13",13.99,14.63,13.931,14.58,21167900.0],["2025-08-14",14.33,14.72,14.33,14.62,13072500.0],["2025-08-15",14.69,16.115,14.69,15.82,35423200.0],["2025-08-18",15.83,16.06,15.455,16.02,19741000.0],["2025-08-19",16.05,16.275,15.53,15.57,14268200.0],["2025-08-20",15.44,15.59,14.79,15.57,17365000.0],["2025-08-21",15.48,15.83,15.25,15.81,13944400.0],["2025-08-22",15.78,17.1,15.75,17.01,24360700.0],["2025-08-25",17.0,17.42,16.995,17.05,17571100.0],["2025-08-26",17.03,17.05,16.63,16.8,15237700.0],["2025-08-27",16.74,16.81,16.175,16.25,19839500.0],["2025-08-28",16.36,16.5,15.98,16.135,10709500.0],["2025-08-29",16.14,16.29,15.72,16.22,17113400.0],["2025-09-02",15.565,16.89,15.565,16.8,23024900.0],["2025-09-03",16.865,18.3,16.84,16.92,50754700.0],["2025-09-04",16.9,16.95,16.29,16.79,17972600.0],["2025-09-05",16.96,17.45,16.49,16.66,15634700.0],["2025-09-08",16.96,17.76,16.924,17.71,21669600.0],["2025-09-09",17.77,18.41,17.63,18.39,23081600.0],["2025-09-10",18.5,19.35,18.465,18.96,27144100.0],["2025-09-11",19.04,19.16,18.31,18.32,16135900.0],["2025-09-12",18.375,18.83,18.3,18.62,29849300.0],["2025-09-15",18.83,20.5,18.77,20.44,25442600.0],["2025-09-16",20.055,20.255,19.6,20.19,25554900.0],["2025-09-17",23.38,23.5,21.91,22.84,101377100.0],["2025-09-18",22.925,22.97,21.8,21.96,26073900.0],["2025-09-19",22.36,22.69,21.935,22.58,28632100.0],["2025-09-22",22.52,23.04,22.31,22.63,20632500.0],["2025-09-23",22.64,23.11,22.05,22.08,21852400.0],["2025-09-24",22.59,22.87,21.845,22.06,15144500.0],["2025-09-25",21.89,22.03,21.3,21.57,13351500.0],["2025-09-26",21.42,21.93,21.23,21.87,15159000.0],["2025-09-29",21.91,22.97,21.69,22.93,24726800.0],["2025-09-30",23.0,23.28,21.55,22.01,20016700.0],["2025-10-01",21.98,22.2,21.74,21.82,11890400.0],["2025-10-02",21.98,22.705,21.63,22.61,20501200.0],["2025-10-03",22.575,22.65,21.83,21.99,18927800.0],["2025-10-06",22.0,22.48,21.66,21.74,17447900.0],["2025-10-07",21.74,22.12,20.62,21.18,16041500.0],["2025-10-08",21.18,21.437,20.784,21.16,13936100.0],["2025-10-09",21.41,21.48,19.645,19.72,26771600.0],["2025-10-10",19.665,19.93,18.855,19.25,18778800.0],["2025-10-13",19.605,20.03,19.19,19.99,12582900.0],["2025-10-14",19.555,20.59,19.48,20.13,13907700.0],["2025-10-15",20.41,20.729,19.81,20.0,11131000.0],["2025-10-16",20.18,20.325,19.62,19.87,12732900.0],["2025-10-17",19.62,19.76,19.35,19.53,10287000.0],["2025-10-20",19.63,20.44,19.63,20.21,10429000.0],["2025-10-21",20.1,20.815,20.0,20.64,11851900.0],["2025-10-22",20.55,20.6,19.84,20.26,13310400.0],["2025-10-23",20.25,20.68,20.24,20.57,8253600.0],["2025-10-24",20.87,20.966,20.375,20.47,10913900.0],["2025-10-27",20.53,20.78,20.2,20.63,14721300.0],["2025-10-28",20.79,20.82,20.01,20.03,11391000.0],["2025-10-29",20.04,20.38,19.77,20.02,13969100.0],["2025-10-30",19.76,20.22,19.58,19.75,16461100.0],["2025-10-31",19.92,20.635,19.9,20.46,18037700.0],["2025-11-03",20.55,21.065,20.482,20.95,16099500.0],["2025-11-04",19.98,20.225,19.385,19.42,17043200.0],["2025-11-05",19.475,20.425,19.475,20.08,23736700.0],["2025-11-06",21.055,22.19,19.95,21.25,50665300.0],["2025-11-07",21.055,22.1,20.52,22.04,21615900.0],["2025-11-10",22.41,23.87,22.18,23.72,44578700.0],["2025-11-11",23.725,24.21,23.06,24.18,29022500.0],["2025-11-12",24.455,25.54,24.3,24.57,26933800.0],["2025-11-13",24.48,24.59,23.335,23.8,20337300.0],["2025-11-14",23.05,23.73,22.67,23.14,14897700.0],["2025-11-17",22.93,23.0,21.41,21.58,18131800.0],["2025-11-18",21.335,21.95,21.25,21.7,16044800.0],["2025-11-19",21.65,21.98,20.915,21.21,11118500.0],["2025-11-20",21.52,21.81,19.67,19.76,20912300.0],["2025-11-21",19.71,20.01,18.85,19.78,19166500.0],["2025-11-24",20.1,20.6,19.83,19.88,12744800.0],["2025-11-25",19.78,19.78,19.31,19.63,10894600.0],["2025-11-26",19.78,20.74,19.72,20.16,13905500.0],["2025-11-28",20.25,21.16,20.15,21.03,6815000.0],["2025-12-01",20.805,21.825,20.68,21.44,14531000.0],["2025-12-02",21.6,22.61,21.55,22.24,13114400.0],["2025-12-03",22.53,22.88,22.21,22.33,10299600.0],["2025-12-04",22.395,22.605,21.91,22.52,9324200.0],["2025-12-05",22.5,23.33,22.44,22.97,11901300.0],["2025-12-08",22.97,23.245,22.47,22.49,12344100.0],["2025-12-09",22.15,22.49,21.75,21.78,9772300.0],["2025-12-10",21.53,21.735,19.78,20.32,23333800.0],["2025-12-11",20.13,20.62,19.88,20.52,14279100.0],["2025-12-12",20.53,20.75,20.21,20.37,9442900.0],["2025-12-15",20.19,20.21,18.61,19.12,20499100.0],["2025-12-16",19.12,19.46,18.9,19.19,9800400.0],["2025-12-17",19.22,19.68,19.095,19.18,10553900.0],["2025-12-18",19.59,20.11,19.55,19.86,13360900.0],["2025-12-19",19.22,19.53,18.75,19.42,17045800.0],["2025-12-22",19.82,20.515,19.68,19.95,14227700.0],["2025-12-23",19.825,19.99,19.5,19.6,5978600.0],["2025-12-24",19.52,19.66,19.132,19.61,4677100.0],["2025-12-26",19.56,19.78,19.25,19.67,5288300.0],["2025-12-29",19.33,19.45,19.115,19.15,9727600.0],["2025-12-30",19.15,19.43,19.075,19.31,7255900.0],["2025-12-31",19.275,19.43,19.185,19.37,6019300.0],["2026-01-02",19.71,19.88,19.395,19.79,7675500.0],["2026-01-05",19.87,19.96,19.01,19.15,11765500.0],["2026-01-06",19.16,20.005,19.04,19.86,12493300.0],["2026-01-07",20.06,20.15,19.61,19.64,7940600.0],["2026-01-08",19.64,19.64,19.07,19.44,9234500.0],["2026-01-09",19.48,19.58,18.97,19.21,9914800.0],["2026-01-12",19.16,19.83,18.99,19.69,11422300.0],["2026-01-13",19.67,19.69,18.96,19.25,12571200.0],["2026-01-14",19.19,19.19,18.69,18.92,10352900.0],["2026-01-15",19.05,19.375,18.69,18.88,13386600.0],["2026-01-16",18.82,18.99,18.32,18.33,15530300.0],["2026-01-20",18.085,18.37,17.795,18.2,10362300.0],["2026-01-21",18.4,18.65,18.105,18.49,11617500.0],["2026-01-22",18.62,18.99,17.81,18.2,18242300.0],["2026-01-23",18.16,18.435,17.51,17.9,13744000.0],["2026-01-26",18.01,18.29,17.88,17.98,12654800.0],["2026-01-27",18.12,18.123,17.51,17.54,9538800.0],["2026-01-28",17.725,17.75,17.16,17.2,12358900.0],["2026-01-29",17.2,18.07,17.14,17.75,16306700.0],["2026-01-30",17.67,17.69,16.72,16.87,14521900.0],["2026-02-02",16.85,17.47,16.605,17.26,12651400.0],["2026-02-03",17.365,17.365,16.44,16.76,17934200.0],["2026-02-04",16.7,16.73,15.89,16.16,19212400.0],["2026-02-05",16.0,16.33,15.68,15.84,16717200.0],["2026-02-06",15.84,16.56,15.815,16.46,17422000.0],["2026-02-09",16.43,16.9,16.41,16.61,17775800.0],["2026-02-10",16.6,17.105,16.5,16.85,35201800.0],["2026-02-11",14.215,15.1,13.88,13.99,74349900.0],["2026-02-12",13.985,14.1,12.93,13.05,30626900.0],["2026-02-13",13.21,13.46,13.05,13.27,22891000.0],["2026-02-17",13.235,13.44,13.07,13.3,16806900.0],["2026-02-18",13.4,13.867,13.29,13.71,17521100.0],["2026-02-19",13.8,14.015,13.6,13.9,15201600.0],["2026-02-20",13.7,14.02,13.59,13.95,15742500.0],["2026-02-23",13.7,13.75,13.165,13.29,16771400.0],["2026-02-24",13.2,13.68,13.14,13.53,14060600.0],["2026-02-25",13.53,13.58,13.16,13.4,16062300.0],["2026-02-26",13.49,14.14,13.48,14.1,16320700.0],["2026-02-27",13.89,13.96,13.74,13.84,15573400.0],["2026-03-02",13.46,13.87,13.335,13.73,13832600.0],["2026-03-03",13.605,13.93,12.83,13.21,24698500.0],["2026-03-04",13.415,13.86,13.205,13.84,20907300.0],["2026-03-05",13.8,14.09,13.13,13.18,20069900.0],["2026-03-06",13.0,13.295,12.965,13.25,10871400.0],["2026-03-09",13.34,13.855,13.165,13.76,22956800.0],["2026-03-10",13.73,13.84,13.24,13.25,16445700.0],["2026-03-11",13.41,13.625,13.125,13.31,12802200.0],["2026-03-12",13.23,13.475,12.885,12.95,15011400.0],["2026-03-13",12.985,13.24,12.945,13.07,14834900.0],["2026-03-16",13.25,13.7,13.228,13.55,18581600.0],["2026-03-17",14.04,14.34,13.91,14.04,19074100.0],["2026-03-18",13.89,13.99,13.46,13.46,14490900.0],["2026-03-19",13.2,13.6,13.15,13.38,13329500.0],["2026-03-20",13.27,13.68,13.05,13.47,84222200.0],["2026-03-23",13.68,13.75,13.125,13.34,16074000.0],["2026-03-24",13.17,13.27,13.0,13.16,13692300.0],["2026-03-25",13.37,13.57,13.08,13.26,10112500.0],["2026-03-26",13.09,13.415,12.98,12.995,12927100.0],["2026-03-27",12.88,12.94,12.48,12.86,14037500.0],["2026-03-30",12.82,12.905,12.46,12.65,12106500.0],["2026-03-31",12.79,13.38,12.625,13.3,18025200.0],["2026-04-01",13.41,13.548,13.04,13.29,12291900.0],["2026-04-02",13.03,13.43,12.84,13.34,9389900.0],["2026-04-06",13.32,13.83,13.31,13.7,10004000.0],["2026-04-07",13.55,14.115,13.535,13.77,13588300.0],["2026-04-08",14.25,14.402,13.2,13.46,16686300.0],["2026-04-09",13.455,13.58,13.17,13.22,14050800.0],["2026-04-10",13.37,13.58,13.114,13.23,9894200.0],["2026-04-13",13.15,13.6,12.91,13.6,13619400.0],["2026-04-14",13.63,13.96,13.53,13.71,11768800.0],["2026-04-15",13.85,14.79,13.83,14.66,17498900.0],["2026-04-16",14.71,14.99,14.665,14.72,11669600.0],["2026-04-17",15.0,15.34,14.77,14.95,12294500.0],["2026-04-20",14.68,14.69,14.18,14.42,22331100.0],["2026-04-21",14.5,15.09,14.43,14.75,14795500.0],["2026-04-22",14.97,14.98,14.275,14.44,11126300.0],["2026-04-23",14.41,14.52,13.88,14.03,9857700.0],["2026-04-24",14.13,14.32,13.86,14.24,10399300.0],["2026-04-27",14.285,14.73,14.26,14.49,10862900.0],["2026-04-28",14.455,14.67,14.165,14.22,7577300.0],["2026-04-29",14.1,14.4,13.845,14.34,12564300.0],["2026-04-30",14.43,14.43,13.932,14.15,10820400.0],["2026-05-01",14.32,14.49,14.193,14.42,12719900.0],["2026-05-04",14.406,14.59,14.002,14.06,13835100.0],["2026-05-05",14.1,14.28,14.01,14.09,14238600.0],["2026-05-06",14.4,14.63,14.145,14.23,16392900.0],["2026-05-07",14.41,14.595,14.005,14.16,22928600.0],["2026-05-08",14.11,14.63,13.8,14.35,28551900.0],["2026-05-11",14.31,14.835,13.83,13.87,15750100.0],["2026-05-12",13.99,13.99,13.29,13.88,14326100.0],["2026-05-13",13.88,13.89,13.405,13.68,13490300.0],["2026-05-14",13.65,13.69,13.0,13.05,22033600.0],["2026-05-15",12.93,13.05,12.76,12.97,17648500.0],["2026-05-18",12.905,13.69,12.841,13.37,19868200.0],["2026-05-19",13.445,13.67,13.075,13.18,15149700.0],["2026-05-20",13.165,13.44,12.8,13.35,18320500.0],["2026-05-21",13.22,13.595,13.015,13.48,16820300.0],["2026-05-22",13.45,13.93,13.44,13.9,15621400.0],["2026-05-26",13.809,13.98,13.545,13.58,13448700.0],["2026-05-27",13.61,13.96,13.57,13.7,10170300.0],["2026-05-28",13.58,13.98,13.375,13.82,10387400.0],["2026-05-29",13.83,14.23,13.72,14.11,14703400.0],["2026-06-01",14.35,15.278,14.15,14.86,29332100.0],["2026-06-02",14.575,14.6,13.99,14.11,15982000.0],["2026-06-03",14.07,14.12,13.77,14.09,10375800.0],["2026-06-04",14.26,14.625,14.065,14.12,12482300.0],["2026-06-05",14.07,14.27,13.53,13.65,9359900.0],["2026-06-08",13.67,14.17,13.58,14.02,11318200.0],["2026-06-09",14.04,14.32,13.65,13.87,12745100.0],["2026-06-10",13.74,14.015,13.38,13.39,9677400.0],["2026-06-11",13.395,13.755,13.16,13.71,11689200.0],["2026-06-12",13.7,13.84,13.48,13.54,10586400.0],["2026-06-15",13.8,14.46,13.77,14.24,13097600.0],["2026-06-16",14.3,14.48,14.2,14.28,14281100.0],["2026-06-17",14.595,14.72,14.055,14.15,17677100.0],["2026-06-18",14.19,14.505,14.16,14.28,20384600.0],["2026-06-22",14.28,14.67,14.1,14.22,15054000.0],["2026-06-23",14.22,14.33,13.775,13.82,11441900.0],["2026-06-24",13.87,14.785,13.86,14.4,16122100.0],["2026-06-25",14.66,14.795,14.005,14.08,11984100.0],["2026-06-26",14.0,14.58,14.0,14.27,14442400.0],["2026-06-29",14.41,15.315,14.41,15.25,21288800.0],["2026-06-30",15.195,15.51,14.585,14.61,13317800.0],["2026-07-01",14.795,15.115,14.74,14.83,11066900.0],["2026-07-02",14.86,15.39,14.735,15.37,8801600.0],["2026-07-06",15.4,15.725,15.21,15.39,11499578.989291],["2026-07-07",15.53,15.8834,15.365,15.44,11367376.123577],["2026-07-08",15.34,15.51,14.855,15.17,10238881.238818],["2026-07-09",15.05,15.77,14.98,15.74,9421017.045278],["2026-07-10",15.88,16.18,15.52,15.61,8840601.404686],["2026-07-13",15.74,16.056,15.54,15.67,8444321.731368],["2026-07-14",15.57,15.74,15.37,15.61,8148230.475647],["2026-07-15",15.75,16.41,15.6,16.23,11782935.118775],["2026-07-16",16.37,16.52,15.81,15.98,8322312.33441],["2026-07-17",15.75,15.96,15.39,15.52,9603987.559061],["2026-07-20",15.59,15.775,15.18,15.43,12168664.759108],["2026-07-21",15.4,15.79,15.09,15.19,11032493.064412],["2026-07-22",15.19,15.2,14.49,14.66,11111722.682161],["2026-07-23",14.67,14.69,13.49,14.02,23024023.83262],["2026-07-24",13.84,14.65,13.84,14.2,17959398.520249],["2026-07-27",14.43,15.255,14.37,15.09,14633318.459974],["2026-07-28",15.125,15.46,15.005,15.45,8917520.255256],["2026-07-29",15.24,15.89,15.125,15.44,12699247.414457],["2026-07-30",15.605,15.605,15.13,15.55,9680761.950724],["2026-07-31",15.64,15.92,15.36,15.86,9502206.309109],["2026-08-03",16.02,16.4,15.92,16.38,10248339.00041],["2026-08-04",16.335,16.8,16.28,16.73,8785924.961688],["2026-08-05",16.57,16.775,16.135,16.48,11855912.432537],["2026-08-06",16.27,16.42,16.06,16.3,15508345.63226],["2026-08-07",16.82,17.56,16.41,17.46,23940803.821069],["2026-08-10",17.43,17.73,17.11,17.145,3757170.181226],["2026-08-11",17.17,17.755,17.15,17.54,11318647.241899],["2026-08-12",17.495,17.575,16.36,16.58,14856589.976233],["2026-08-13",16.67,17.195,16.415,17.13,11831877.58479],["2026-08-14",17.22,17.6,17.155,17.48,6673261.205145]]}