{"t":"MRNA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-12-07",22.0,22.75,18.51,18.6,12995600.0],["2018-12-10",18.9,19.439,18.0,18.8,4233300.0],["2018-12-11",20.55,20.66,17.99,18.01,3435300.0],["2018-12-12",18.55,19.48,18.02,18.68,2590700.0],["2018-12-13",19.25,19.29,18.68,18.76,1608600.0],["2018-12-14",18.75,18.881,18.25,18.32,746300.0],["2018-12-17",18.33,18.47,16.9,17.0,1580800.0],["2018-12-18",17.1,17.25,16.25,17.0,1621600.0],["2018-12-19",16.86,17.37,16.0,16.18,941500.0],["2018-12-20",16.0,16.14,14.75,15.5,2365200.0],["2018-12-21",15.4,15.5,13.95,14.47,2063000.0],["2018-12-24",14.32,14.32,13.75,14.03,665400.0],["2018-12-26",14.15,14.31,13.03,13.52,1817800.0],["2018-12-27",13.49,14.95,13.27,14.65,1769500.0],["2018-12-28",14.72,14.85,13.818,14.15,929100.0],["2018-12-31",14.24,15.3,14.213,15.27,994700.0],["2019-01-02",14.93,15.45,14.51,15.33,2318100.0],["2019-01-03",15.49,16.08,15.2,15.5,1588900.0],["2019-01-04",16.0,17.5,15.894,16.96,1651800.0],["2019-01-07",17.54,17.94,16.18,16.27,1585400.0],["2019-01-08",17.35,17.468,16.05,16.95,1892700.0],["2019-01-09",17.2,17.25,16.15,16.33,1187400.0],["2019-01-10",16.36,16.51,16.0,16.48,487300.0],["2019-01-11",16.6,17.06,16.53,17.0,580600.0],["2019-01-14",17.0,17.06,16.72,16.74,612900.0],["2019-01-15",17.0,17.0,16.41,16.59,468100.0],["2019-01-16",16.8,16.95,16.26,16.26,272800.0],["2019-01-17",16.05,16.53,16.05,16.31,315700.0],["2019-01-18",16.46,16.8,16.25,16.69,630000.0],["2019-01-22",16.62,16.635,15.35,15.56,636900.0],["2019-01-23",15.59,15.92,14.76,14.79,652600.0],["2019-01-24",14.9,15.195,14.64,14.64,452900.0],["2019-01-25",14.8,14.92,14.4,14.91,942200.0],["2019-01-28",14.84,14.84,14.45,14.45,656500.0],["2019-01-29",14.46,14.875,14.45,14.63,592800.0],["2019-01-30",14.72,15.545,14.65,15.13,758900.0],["2019-01-31",15.24,17.48,15.24,16.6,2259200.0],["2019-02-01",16.8,17.008,15.9,16.22,617200.0],["2019-02-04",16.22,16.49,15.95,16.27,297800.0],["2019-02-05",16.29,17.49,16.208,17.18,652700.0],["2019-02-06",17.25,18.39,17.11,18.14,1015900.0],["2019-02-07",17.95,18.068,17.04,17.05,527600.0],["2019-02-08",17.1,18.15,17.1,17.99,685700.0],["2019-02-11",17.99,18.646,17.751,18.17,597900.0],["2019-02-12",18.21,18.76,17.6,18.69,753100.0],["2019-02-13",18.99,19.22,18.3,18.53,1333500.0],["2019-02-14",18.64,19.96,18.63,19.66,1091400.0],["2019-02-15",19.94,21.467,19.7,21.44,2087400.0],["2019-02-19",21.51,21.513,20.05,20.83,1204700.0],["2019-02-20",21.12,21.24,19.13,19.92,1159900.0],["2019-02-21",19.74,19.98,18.88,19.34,822600.0],["2019-02-22",19.35,20.04,19.35,19.88,567600.0],["2019-02-25",20.54,22.3,19.83,21.65,1917900.0],["2019-02-26",21.6,24.4,21.56,23.7,2522800.0],["2019-02-27",23.37,23.83,21.53,22.1,1553000.0],["2019-02-28",22.45,23.03,22.05,22.6,511000.0],["2019-03-01",23.09,23.39,21.64,22.27,867000.0],["2019-03-04",22.47,22.8,20.52,21.12,1134100.0],["2019-03-05",21.18,21.49,20.29,21.37,1086400.0],["2019-03-06",21.4,22.05,20.06,20.65,1061000.0],["2019-03-07",20.42,21.155,19.612,20.59,1018100.0],["2019-03-08",20.37,21.08,19.9,20.93,631100.0],["2019-03-11",20.99,20.99,19.97,20.43,915400.0],["2019-03-12",20.52,20.89,19.12,19.26,1627600.0],["2019-03-13",19.3,20.255,19.23,19.97,756500.0],["2019-03-14",19.92,21.0,19.92,20.82,883600.0],["2019-03-15",20.99,22.19,20.89,21.82,2686600.0],["2019-03-18",21.74,22.22,21.22,22.18,1245600.0],["2019-03-19",22.47,22.6,20.18,20.35,976100.0],["2019-03-20",20.41,20.98,19.9,20.0,985000.0],["2019-03-21",20.0,20.25,19.21,19.34,860500.0],["2019-03-22",19.38,19.7,18.75,19.0,579500.0],["2019-03-25",19.0,19.59,18.21,19.4,671700.0],["2019-03-26",19.61,19.94,19.24,19.9,393600.0],["2019-03-27",20.08,20.08,18.89,19.27,602600.0],["2019-03-28",19.3,19.74,19.0,19.66,436300.0],["2019-03-29",19.87,20.8,19.47,20.35,660800.0],["2019-04-01",20.54,20.915,20.04,20.59,547600.0],["2019-04-02",20.68,20.68,19.54,19.7,546400.0],["2019-04-03",19.92,21.67,19.81,21.33,909300.0],["2019-04-04",21.12,23.18,21.04,23.08,1705900.0],["2019-04-05",23.8,26.23,22.665,25.96,1978100.0],["2019-04-08",25.9,29.79,25.6,27.23,2673100.0],["2019-04-09",27.3,28.4,26.311,26.82,1051500.0],["2019-04-10",26.9,27.74,26.5,26.8,639200.0],["2019-04-11",26.82,26.99,24.26,25.73,1030000.0],["2019-04-12",26.0,26.051,24.27,24.61,708600.0],["2019-04-15",24.99,25.94,24.62,25.84,636500.0],["2019-04-16",26.0,26.22,23.65,23.78,964600.0],["2019-04-17",24.0,24.12,22.314,23.5,918500.0],["2019-04-18",23.47,23.55,22.43,22.51,736400.0],["2019-04-22",22.7,23.99,22.511,23.63,494100.0],["2019-04-23",23.73,24.983,23.73,24.7,617800.0],["2019-04-24",24.8,25.76,24.29,25.76,702200.0],["2019-04-25",25.76,26.72,25.43,25.74,603300.0],["2019-04-26",25.83,27.3,25.69,26.26,593500.0],["2019-04-29",26.28,27.2,24.971,25.14,1057800.0],["2019-04-30",25.28,26.03,25.0,26.03,620700.0],["2019-05-01",26.31,27.09,25.87,26.4,1121500.0],["2019-05-02",26.33,28.49,26.19,28.34,1079600.0],["2019-05-03",28.89,28.95,26.85,27.2,837900.0],["2019-05-06",26.38,27.81,26.25,27.1,667200.0],["2019-05-07",27.18,27.256,24.16,24.55,1061300.0],["2019-05-08",23.7,26.0,23.53,23.54,1023900.0],["2019-05-09",23.5,24.0,22.75,23.26,523100.0],["2019-05-10",23.04,24.93,22.8,24.92,536200.0],["2019-05-13",24.46,24.77,23.225,24.43,491600.0],["2019-05-14",24.5,24.89,23.57,23.59,473900.0],["2019-05-15",23.46,23.84,22.81,23.12,847300.0],["2019-05-16",23.5,24.05,23.15,23.46,536600.0],["2019-05-17",23.31,23.429,21.68,23.08,1275200.0],["2019-05-20",22.85,23.6,22.55,22.6,552700.0],["2019-05-21",22.65,23.16,22.43,22.7,475900.0],["2019-05-22",22.65,22.768,21.93,22.0,569600.0],["2019-05-23",21.75,21.94,21.01,21.38,739600.0],["2019-05-24",21.56,22.0,21.41,21.83,744000.0],["2019-05-28",22.3,22.46,21.44,21.54,616000.0],["2019-05-29",21.71,21.898,21.16,21.7,490700.0],["2019-05-30",21.84,21.9,21.05,21.49,361300.0],["2019-05-31",21.16,21.38,20.74,20.78,443500.0],["2019-06-03",20.79,20.99,18.82,19.85,1031600.0],["2019-06-04",19.76,20.74,19.23,19.47,1077700.0],["2019-06-05",19.2,19.2,17.2,17.7,5046100.0],["2019-06-06",17.83,18.921,17.61,17.94,6066300.0],["2019-06-07",17.71,18.4,17.3,17.52,1892800.0],["2019-06-10",17.85,17.99,15.67,15.67,2574700.0],["2019-06-11",16.09,16.88,15.75,16.0,5614200.0],["2019-06-12",16.11,16.36,15.62,16.3,2042400.0],["2019-06-13",16.42,17.59,16.05,16.16,1607300.0],["2019-06-14",16.25,16.675,15.32,15.4,2080000.0],["2019-06-17",15.54,15.85,15.28,15.77,1220400.0],["2019-06-18",15.9,16.19,15.578,15.74,1120200.0],["2019-06-19",15.75,16.302,15.37,15.5,2831100.0],["2019-06-20",15.85,15.935,14.86,15.18,1605400.0],["2019-06-21",15.2,15.32,14.5,14.7,2115700.0],["2019-06-24",14.41,14.691,14.02,14.04,1327300.0],["2019-06-25",14.11,14.25,13.65,13.77,1935300.0],["2019-06-26",13.92,14.18,13.65,13.7,1112800.0],["2019-06-27",13.5,14.405,13.5,14.34,1724400.0],["2019-06-28",14.41,14.64,14.11,14.64,1657000.0],["2019-07-01",14.86,15.08,14.47,14.73,1134400.0],["2019-07-02",14.71,14.71,14.0,14.4,1202100.0],["2019-07-03",14.5,15.33,14.4,15.31,954500.0],["2019-07-05",15.47,15.47,14.83,14.96,970600.0],["2019-07-08",14.89,14.9,14.14,14.29,938300.0],["2019-07-09",14.31,14.85,14.15,14.85,739700.0],["2019-07-10",14.94,15.22,14.05,14.48,1770200.0],["2019-07-11",14.56,14.7,14.12,14.44,1135100.0],["2019-07-12",14.27,14.48,14.06,14.2,1084300.0],["2019-07-15",14.28,14.46,14.0,14.32,727600.0],["2019-07-16",14.32,14.475,14.0,14.14,1111000.0],["2019-07-17",14.17,14.59,14.0,14.03,1202300.0],["2019-07-18",14.09,14.28,13.9,14.26,756800.0],["2019-07-19",14.29,14.4,14.01,14.11,1042600.0],["2019-07-22",14.22,14.32,13.91,14.05,1058900.0],["2019-07-23",14.06,14.13,13.12,13.6,2053300.0],["2019-07-24",13.75,14.52,13.473,14.47,1167300.0],["2019-07-25",14.51,14.65,13.5,13.51,895500.0],["2019-07-26",13.59,14.18,13.36,14.12,669000.0],["2019-07-29",14.17,14.33,13.56,13.69,1049600.0],["2019-07-30",13.61,13.76,13.29,13.4,929500.0],["2019-07-31",13.42,13.51,13.04,13.1,1087500.0],["2019-08-01",13.2,13.4,12.71,13.01,1502100.0],["2019-08-02",13.0,13.037,12.4,12.73,1180300.0],["2019-08-05",12.55,12.69,12.2,12.26,1038200.0],["2019-08-06",12.5,12.868,11.9,12.29,2007700.0],["2019-08-07",12.26,14.5,11.54,12.85,3003000.0],["2019-08-08",12.91,13.3,12.3,13.19,1500900.0],["2019-08-09",13.14,13.55,12.97,13.33,744900.0],["2019-08-12",13.42,13.68,12.984,13.02,780300.0],["2019-08-13",13.0,13.395,12.76,13.3,559000.0],["2019-08-14",13.08,13.22,12.5,12.74,1362700.0],["2019-08-15",12.72,12.95,12.47,12.67,1162800.0],["2019-08-16",12.85,13.24,12.79,13.16,1105100.0],["2019-08-19",13.25,13.5,13.02,13.4,1914300.0],["2019-08-20",13.87,14.65,13.6,14.15,3366900.0],["2019-08-21",14.25,14.41,13.76,14.29,1416100.0],["2019-08-22",14.37,14.43,14.04,14.16,1022400.0],["2019-08-23",14.08,14.36,13.83,13.88,1501000.0],["2019-08-26",14.01,15.38,14.0,14.97,3153400.0],["2019-08-27",15.17,15.5,14.12,14.51,2720200.0],["2019-08-28",14.51,15.04,14.38,14.82,1451700.0],["2019-08-29",14.91,15.2,14.61,15.18,1684000.0],["2019-08-30",15.3,15.75,15.2,15.73,1601300.0],["2019-09-03",16.1,16.5,14.35,14.88,2508800.0],["2019-09-04",15.11,15.59,14.8,15.42,1555700.0],["2019-09-05",15.65,16.13,15.02,15.53,1394500.0],["2019-09-06",15.56,16.18,15.14,15.88,2042500.0],["2019-09-09",15.98,16.23,15.36,16.03,2311800.0],["2019-09-10",16.06,17.34,15.97,17.09,3077200.0],["2019-09-11",17.34,17.59,15.89,15.92,3590700.0],["2019-09-12",16.23,18.46,16.2,16.4,8290900.0],["2019-09-13",16.45,17.04,16.06,16.71,3162200.0],["2019-09-16",16.73,17.31,16.69,17.05,3053900.0],["2019-09-17",17.46,17.95,17.19,17.66,5239600.0],["2019-09-18",17.77,18.0,17.35,17.78,5834500.0],["2019-09-19",17.71,18.42,17.617,17.9,5866800.0],["2019-09-20",18.14,18.39,17.75,18.07,24387400.0],["2019-09-23",18.24,18.48,17.56,17.83,4847400.0],["2019-09-24",17.83,17.99,17.25,17.82,5213300.0],["2019-09-25",17.71,17.71,17.1,17.18,3044600.0],["2019-09-26",17.41,17.51,16.145,16.34,4448900.0],["2019-09-27",16.29,16.54,15.675,15.9,2305200.0],["2019-09-30",15.79,16.27,15.67,15.92,1532200.0],["2019-10-01",15.87,16.06,14.8,14.81,1544900.0],["2019-10-02",14.78,15.01,14.42,14.86,1783300.0],["2019-10-03",15.24,15.24,14.41,15.07,1464200.0],["2019-10-04",15.05,15.57,14.89,15.51,1021400.0],["2019-10-07",15.45,15.63,15.07,15.47,1373900.0],["2019-10-08",15.36,15.48,15.01,15.31,1226200.0],["2019-10-09",15.33,15.55,14.18,14.2,2386100.0],["2019-10-10",14.13,14.41,13.87,14.16,1343300.0],["2019-10-11",14.24,14.7,13.99,14.055,934900.0],["2019-10-14",14.19,14.27,13.67,13.93,954300.0],["2019-10-15",13.93,14.45,13.53,14.33,1153500.0],["2019-10-16",14.27,14.32,14.02,14.15,914100.0],["2019-10-17",14.23,14.72,14.15,14.54,1033900.0],["2019-10-18",14.5,14.85,14.07,14.81,1596400.0],["2019-10-21",14.9,15.59,14.66,15.5,930900.0],["2019-10-22",15.56,16.09,15.55,15.92,588500.0],["2019-10-23",16.16,17.01,16.09,16.9,1512000.0],["2019-10-24",16.92,17.03,16.05,16.59,1112100.0],["2019-10-25",16.73,17.1,16.43,17.01,737000.0],["2019-10-28",17.01,17.15,16.809,17.03,652400.0],["2019-10-29",16.96,17.155,16.66,16.99,751700.0],["2019-10-30",16.95,17.24,16.52,17.14,958700.0],["2019-10-31",17.03,17.15,16.49,16.75,1007300.0],["2019-11-01",16.8,16.894,15.52,15.66,1600600.0],["2019-11-04",15.9,16.8,15.83,16.8,1330000.0],["2019-11-05",16.94,17.72,16.71,16.89,1741300.0],["2019-11-06",16.83,17.49,16.05,16.13,1575400.0],["2019-11-07",16.33,17.608,16.28,17.5,2043600.0],["2019-11-08",17.25,17.5,17.11,17.49,973600.0],["2019-11-11",17.33,17.52,17.2,17.4,941900.0],["2019-11-12",17.34,18.1,17.303,17.99,1978300.0],["2019-11-13",18.0,18.5,17.71,18.25,2014800.0],["2019-11-14",18.16,18.5,17.91,18.34,1532500.0],["2019-11-15",18.39,19.43,18.35,19.37,1880000.0],["2019-11-18",19.21,19.45,18.67,19.45,920600.0],["2019-11-19",19.27,19.87,19.082,19.36,1144700.0],["2019-11-20",19.38,20.4,19.35,20.18,2316500.0],["2019-11-21",19.98,20.32,19.69,20.2,1202500.0],["2019-11-22",20.07,20.73,19.86,20.69,1443300.0],["2019-11-25",20.9,21.0,19.95,20.0,1926900.0],["2019-11-26",20.037,20.65,19.82,20.33,1549400.0],["2019-11-27",20.28,20.7,19.99,20.37,1561200.0],["2019-11-29",20.6,20.93,20.28,20.36,1186700.0],["2019-12-02",20.3,20.54,19.6,19.76,1184000.0],["2019-12-03",19.48,21.37,19.41,21.28,1795200.0],["2019-12-04",21.0,21.47,20.933,21.27,1980100.0],["2019-12-05",21.49,21.5,20.57,20.64,1478100.0],["2019-12-06",20.78,21.04,18.82,18.94,3537200.0],["2019-12-09",19.07,19.3,18.67,18.78,2814000.0],["2019-12-10",18.78,19.09,18.58,18.87,1619800.0],["2019-12-11",19.03,19.11,18.53,18.65,1233100.0],["2019-12-12",18.56,19.045,18.32,18.45,1313400.0],["2019-12-13",18.47,18.72,18.32,18.62,1302400.0],["2019-12-16",18.6,18.97,18.22,18.52,1785500.0],["2019-12-17",18.54,18.7,18.31,18.44,1647800.0],["2019-12-18",18.48,19.0,18.48,18.64,1277700.0],["2019-12-19",18.58,19.67,18.5,19.41,2101700.0],["2019-12-20",19.4,20.0,19.05,19.83,10931400.0],["2019-12-23",19.79,19.85,19.34,19.7,1789700.0],["2019-12-24",19.69,19.79,19.35,19.75,488900.0],["2019-12-26",19.82,20.11,19.66,19.86,750300.0],["2019-12-27",19.99,20.0,19.25,19.52,1046900.0],["2019-12-30",19.54,19.94,18.94,19.05,1183300.0],["2019-12-31",18.96,19.64,18.96,19.56,1112400.0],["2020-01-02",19.57,19.81,18.88,19.23,1233600.0],["2020-01-03",19.02,19.36,18.72,18.89,1751000.0],["2020-01-06",18.7,18.74,18.01,18.13,1606500.0],["2020-01-07",18.15,18.32,17.68,17.78,1461400.0],["2020-01-08",17.99,18.08,17.76,17.98,1041600.0],["2020-01-09",18.0,18.55,17.9,18.4,1495700.0],["2020-01-10",21.0,21.0,19.05,19.14,4504700.0],["2020-01-13",19.26,20.36,18.6,20.26,2207500.0],["2020-01-14",20.45,20.498,19.55,20.0,1782800.0],["2020-01-15",19.94,20.58,19.94,20.24,2055000.0],["2020-01-16",21.68,21.87,20.77,21.01,4918400.0],["2020-01-17",21.5,21.5,20.55,20.62,3348400.0],["2020-01-21",20.79,21.49,20.645,20.94,2089600.0],["2020-01-22",22.08,23.2,21.7,21.97,10920700.0],["2020-01-23",22.17,22.65,21.4,21.47,3663900.0],["2020-01-24",21.6,21.879,20.9,21.12,2947800.0],["2020-01-27",22.1,23.12,21.12,22.74,10294700.0],["2020-01-28",23.5,23.5,21.85,22.36,5649300.0],["2020-01-29",22.23,22.34,20.45,20.55,4671900.0],["2020-01-30",21.05,21.74,20.8,20.99,3061800.0],["2020-01-31",21.14,21.32,20.05,20.51,2833600.0],["2020-02-03",20.66,21.06,19.7,20.38,3155400.0],["2020-02-04",20.09,20.88,19.75,20.87,1824400.0],["2020-02-05",20.99,21.2,19.67,20.05,2656800.0],["2020-02-06",20.27,20.32,19.7,19.88,1929700.0],["2020-02-07",19.79,23.39,19.79,23.24,10144200.0],["2020-02-10",23.5,23.95,22.383,23.65,9356800.0],["2020-02-11",22.09,22.74,21.28,21.35,6188300.0],["2020-02-12",19.64,19.67,18.5,19.01,19231800.0],["2020-02-13",19.36,19.8,18.89,19.045,6837000.0],["2020-02-14",19.27,19.29,18.85,19.0,5384500.0],["2020-02-18",19.14,19.35,18.57,18.91,4121900.0],["2020-02-19",19.09,19.24,18.725,18.92,3148000.0],["2020-02-20",18.86,19.17,18.42,18.54,4562200.0],["2020-02-21",18.47,18.55,17.91,18.23,3651100.0],["2020-02-24",19.23,19.28,18.3,18.59,7605400.0],["2020-02-25",22.15,26.55,20.51,23.76,65001900.0],["2020-02-26",29.05,29.98,27.08,29.16,76444500.0],["2020-02-27",35.88,36.0,23.05,26.16,68256300.0],["2020-02-28",23.38,25.95,22.015,25.93,24253700.0],["2020-03-02",27.0,30.75,25.21,29.88,33084000.0],["2020-03-03",27.804,28.6,26.6,27.91,17599100.0],["2020-03-04",27.99,28.72,26.8,27.49,11817700.0],["2020-03-05",27.49,28.95,26.535,28.01,14670000.0],["2020-03-06",27.98,29.8,27.67,29.61,21097500.0],["2020-03-09",30.0,30.0,24.16,24.29,14124100.0],["2020-03-10",25.71,25.94,21.28,22.34,13019500.0],["2020-03-11",22.54,25.749,22.524,23.61,14809600.0],["2020-03-12",22.9,24.28,21.9,22.3,11305300.0],["2020-03-13",23.0,23.47,19.31,21.3,11853100.0],["2020-03-16",23.76,27.8,22.22,26.49,39850800.0],["2020-03-17",29.36,32.7,27.315,28.18,44484100.0],["2020-03-18",27.13,32.54,26.55,31.58,28702300.0],["2020-03-19",32.78,34.98,25.19,28.27,36952800.0],["2020-03-20",29.25,30.23,26.2,28.2,16522400.0],["2020-03-23",28.71,29.81,26.25,26.57,11080800.0],["2020-03-24",27.09,27.25,24.36,25.82,12550500.0],["2020-03-25",25.0,27.98,24.79,27.13,9651500.0],["2020-03-26",27.56,28.79,27.56,27.94,5570800.0],["2020-03-27",28.37,31.09,27.95,30.05,12408300.0],["2020-03-30",30.59,31.69,28.27,30.48,10749900.0],["2020-03-31",30.6,30.98,29.2,29.95,6022100.0],["2020-04-01",30.05,30.94,29.44,29.67,7004600.0],["2020-04-02",30.6,33.39,29.84,33.2,15934400.0],["2020-04-03",32.81,35.66,32.72,34.84,16896200.0],["2020-04-06",34.91,35.185,33.33,34.64,10841600.0],["2020-04-07",33.81,34.03,30.98,32.02,10104300.0],["2020-04-08",32.36,32.94,31.75,32.42,4119800.0],["2020-04-09",32.55,32.92,31.32,31.86,4861800.0],["2020-04-13",32.0,32.98,31.71,32.9,5603900.0],["2020-04-14",34.0,34.99,33.15,34.66,8126900.0],["2020-04-15",34.64,38.45,33.72,37.25,15683000.0],["2020-04-16",38.074,41.55,36.62,40.6,20670700.0],["2020-04-17",48.99,49.0,43.38,46.85,32286000.0],["2020-04-20",45.0,54.95,44.51,51.69,34102500.0],["2020-04-21",53.0,56.38,43.11,49.26,39642000.0],["2020-04-22",50.61,51.82,49.06,51.2,11670100.0],["2020-04-23",49.1,50.7,46.89,47.44,15152400.0],["2020-04-24",47.15,50.5,47.142,50.5,11702100.0],["2020-04-27",51.53,51.7,47.3,48.05,13744400.0],["2020-04-28",50.4,50.45,47.17,47.88,13067200.0],["2020-04-29",46.6,46.95,45.01,46.37,11762000.0],["2020-04-30",46.78,48.37,45.82,45.99,7741900.0],["2020-05-01",48.71,50.45,46.29,47.93,21701300.0],["2020-05-04",48.05,50.5,48.0,50.5,10460500.0],["2020-05-05",50.48,50.96,47.23,49.34,11160200.0],["2020-05-06",48.45,49.25,47.52,48.95,6692300.0],["2020-05-07",55.78,55.99,51.06,53.19,30942700.0],["2020-05-08",53.06,59.88,52.15,59.25,24083200.0],["2020-05-11",59.6,67.67,59.14,66.9,34852000.0],["2020-05-12",65.99,68.49,62.02,62.35,25934500.0],["2020-05-13",63.8,66.97,60.29,65.18,22126000.0],["2020-05-14",64.79,65.39,61.44,64.56,12198200.0],["2020-05-15",63.79,67.67,63.01,66.69,16341900.0],["2020-05-18",86.14,87.0,75.66,80.0,80813300.0],["2020-05-19",78.07,79.75,70.32,71.67,64932300.0],["2020-05-20",70.01,74.48,67.41,73.47,53655300.0],["2020-05-21",73.05,73.16,65.31,67.05,35318000.0],["2020-05-22",69.93,70.6,67.14,69.0,28912700.0],["2020-05-26",66.4,66.59,57.05,57.71,40332600.0],["2020-05-27",51.2,53.34,46.13,52.18,59514700.0],["2020-05-28",53.5,59.11,53.35,55.54,32258900.0],["2020-05-29",57.45,61.65,56.56,61.5,38070400.0],["2020-06-01",62.76,63.9,60.51,62.18,21257500.0],["2020-06-02",58.7,59.95,55.355,59.87,21701100.0],["2020-06-03",57.51,63.37,57.1,59.89,20811500.0],["2020-06-04",61.61,61.93,58.52,60.59,13504000.0],["2020-06-05",58.49,59.19,56.63,58.19,14677900.0],["2020-06-08",58.3,59.38,56.72,59.1,11249300.0],["2020-06-09",58.55,59.405,57.73,58.23,7600200.0],["2020-06-10",58.8,60.72,58.6,60.07,11074400.0],["2020-06-11",62.95,66.687,58.77,60.2,32085200.0],["2020-06-12",62.355,63.63,60.29,62.0,14742900.0],["2020-06-15",65.9,66.98,63.424,66.57,19339300.0],["2020-06-16",66.31,66.6,62.6,64.34,16537800.0],["2020-06-17",63.6,65.88,62.58,63.31,13616000.0],["2020-06-18",63.03,65.4,62.58,64.95,10914400.0],["2020-06-19",64.99,66.45,64.01,66.35,16076700.0],["2020-06-22",65.92,66.29,62.12,64.75,13586400.0],["2020-06-23",64.1,65.08,62.74,62.94,12361300.0],["2020-06-24",63.23,66.156,63.14,64.84,14377100.0],["2020-06-25",67.0,67.0,58.51,62.0,26905700.0],["2020-06-26",60.71,62.29,59.14,61.28,13866300.0],["2020-06-29",61.82,63.0,59.4,62.08,8074200.0],["2020-06-30",62.18,65.159,61.8,64.21,11955200.0],["2020-07-01",63.0,63.73,59.12,61.59,17916500.0],["2020-07-02",60.0,61.8,55.81,58.57,26544400.0],["2020-07-06",58.55,60.73,57.1,59.15,9977300.0],["2020-07-07",58.8,61.5,57.44,61.09,8904300.0],["2020-07-08",60.79,62.46,59.45,61.58,7590900.0],["2020-07-09",62.09,65.35,58.88,64.96,20646100.0],["2020-07-10",64.65,64.93,62.32,62.61,7407500.0],["2020-07-13",63.89,77.75,63.8,71.78,56617300.0],["2020-07-14",74.0,76.949,70.62,75.04,38708800.0],["2020-07-15",87.52,88.37,78.01,80.22,90756100.0],["2020-07-16",80.16,84.29,79.6,81.81,27277400.0],["2020-07-17",83.35,95.21,82.61,94.85,103509200.0],["2020-07-20",87.86,90.85,78.05,82.68,78391300.0],["2020-07-21",80.91,82.43,79.07,80.86,26157900.0],["2020-07-22",79.61,84.12,79.11,83.225,27274000.0],["2020-07-23",82.05,82.68,72.2,75.33,29288100.0],["2020-07-24",69.05,73.9,66.54,73.21,27797500.0],["2020-07-27",80.63,80.98,76.16,79.91,44710700.0],["2020-07-28",81.0,83.85,79.5,81.49,32946900.0],["2020-07-29",81.98,82.82,76.55,79.51,24453900.0],["2020-07-30",78.0,79.25,76.8,77.63,13102000.0],["2020-07-31",78.2,78.44,73.604,74.1,14210400.0],["2020-08-03",74.98,77.99,73.03,77.98,13382300.0],["2020-08-04",78.192,78.62,75.5,78.46,10126500.0],["2020-08-05",77.49,77.49,73.69,75.8,19831900.0],["2020-08-06",75.79,76.25,73.12,73.76,11691500.0],["2020-08-07",74.38,75.39,73.01,74.1,8771400.0],["2020-08-10",74.27,75.0,71.41,72.01,8678300.0],["2020-08-11",69.52,71.4,67.0,68.97,18118700.0],["2020-08-12",75.67,75.75,68.3,69.52,50362100.0],["2020-08-13",69.09,69.18,67.05,67.83,15055900.0],["2020-08-14",68.06,70.36,67.86,69.15,12799600.0],["2020-08-17",69.14,70.78,68.38,69.76,8749100.0],["2020-08-18",68.28,69.7,65.23,67.03,11329200.0],["2020-08-19",66.74,69.17,66.6,68.0,8558800.0],["2020-08-20",67.79,68.0,66.63,67.81,6346700.0],["2020-08-21",67.5,68.02,65.6,66.45,6935600.0],["2020-08-24",67.15,67.85,62.88,64.88,13143200.0],["2020-08-25",64.32,66.696,63.55,66.25,7798500.0],["2020-08-26",67.62,71.64,66.03,70.5,28768100.0],["2020-08-27",69.98,70.32,67.01,68.03,9262600.0],["2020-08-28",68.04,68.95,67.15,67.49,6368200.0],["2020-08-31",67.14,67.2,62.54,64.89,15271800.0],["2020-09-01",63.54,64.5,62.5,63.32,8183600.0],["2020-09-02",62.84,64.89,61.381,64.72,9874600.0],["2020-09-03",65.65,69.35,64.3,64.84,14307300.0],["2020-09-04",64.99,65.0,59.01,62.6,11653300.0],["2020-09-08",57.75,58.6,54.21,54.34,17706200.0],["2020-09-09",56.03,57.19,54.51,56.9,9355400.0],["2020-09-10",57.041,60.32,56.87,57.56,7985300.0],["2020-09-11",58.49,59.51,57.45,59.34,4821900.0],["2020-09-14",60.15,63.85,60.115,63.67,8930800.0],["2020-09-15",65.027,68.41,64.229,66.88,9101200.0],["2020-09-16",67.64,70.04,66.73,68.84,11345200.0],["2020-09-17",68.5,70.9,64.6,67.89,13275200.0],["2020-09-18",68.28,70.0,66.1,69.87,13206200.0],["2020-09-21",68.6,69.48,65.46,69.26,8223000.0],["2020-09-22",67.5,69.19,66.67,68.72,6303600.0],["2020-09-23",67.865,68.62,65.77,67.16,6919400.0],["2020-09-24",65.5,66.77,63.64,65.17,5565200.0],["2020-09-25",65.887,69.73,65.67,69.47,9190600.0],["2020-09-28",69.59,71.5,69.1,70.55,7337400.0],["2020-09-29",70.46,71.34,69.585,70.52,6027600.0],["2020-09-30",72.51,75.39,70.16,70.75,15690700.0],["2020-10-01",69.57,70.2,68.16,70.03,6839000.0],["2020-10-02",67.9,72.77,67.25,68.81,8004900.0],["2020-10-05",69.64,72.02,69.05,71.95,6518100.0],["2020-10-06",72.0,73.92,70.31,71.04,7285500.0],["2020-10-07",71.23,73.24,70.959,72.37,4190600.0],["2020-10-08",73.5,73.76,72.01,72.93,4023800.0],["2020-10-09",73.42,73.67,72.39,73.0,4774000.0],["2020-10-12",73.61,75.851,72.92,75.31,7590800.0],["2020-10-13",75.93,81.37,75.52,78.29,13669200.0],["2020-10-14",80.01,80.01,76.325,76.56,6634600.0],["2020-10-15",75.48,76.49,73.71,75.58,5009100.0],["2020-10-16",76.06,76.93,73.665,73.94,4693600.0],["2020-10-19",73.97,74.09,70.5,70.96,6931300.0],["2020-10-20",72.07,73.1,70.65,71.31,5441300.0],["2020-10-21",71.57,71.578,68.06,68.37,4614800.0],["2020-10-22",68.504,72.53,68.4,70.84,5212100.0],["2020-10-23",72.3,72.4,68.8,70.53,3735100.0],["2020-10-26",70.36,71.32,68.7,70.24,3872800.0],["2020-10-27",70.45,71.35,68.81,70.67,3812900.0],["2020-10-28",68.95,69.47,65.49,65.74,6044000.0],["2020-10-29",68.35,74.539,66.23,71.28,13776400.0],["2020-10-30",70.8,71.49,66.85,67.47,7070500.0],["2020-11-02",68.02,68.6,66.55,67.11,4650300.0],["2020-11-03",66.75,69.25,66.59,69.08,4366900.0],["2020-11-04",68.97,71.55,68.919,69.81,5442100.0],["2020-11-05",71.09,71.59,70.16,71.48,4449900.0],["2020-11-06",71.42,74.16,70.87,72.45,5841000.0],["2020-11-09",77.75,80.25,75.42,77.74,20266800.0],["2020-11-10",80.0,80.38,73.52,76.05,10499400.0],["2020-11-11",77.05,83.98,76.13,82.44,18576500.0],["2020-11-12",85.18,87.93,83.83,87.81,21700100.0],["2020-11-13",86.62,90.53,85.22,89.39,14121100.0],["2020-11-16",100.31,103.2,93.3,97.95,70853100.0],["2020-11-17",97.23,97.8,91.6,93.15,26172000.0],["2020-11-18",93.87,94.0,88.61,88.89,21823500.0],["2020-11-19",90.0,94.65,89.511,92.77,16002000.0],["2020-11-20",95.0,98.43,94.82,97.61,15306300.0],["2020-11-23",100.77,101.77,98.62,101.03,16359600.0],["2020-11-24",98.4,99.89,93.54,98.56,12515300.0],["2020-11-25",99.03,109.29,98.65,109.18,25850700.0],["2020-11-27",115.12,130.06,114.86,127.03,43438500.0],["2020-11-30",144.0,153.87,141.05,152.74,73203100.0],["2020-12-01",177.66,178.5,130.33,141.01,125130400.0],["2020-12-02",138.63,149.8,128.1,143.0,51217300.0],["2020-12-03",143.5,159.11,143.01,157.26,38656500.0],["2020-12-04",157.59,157.82,148.51,152.52,27704800.0],["2020-12-07",155.03,163.98,152.97,159.52,31409800.0],["2020-12-08",165.75,170.51,164.3,169.86,27738700.0],["2020-12-09",170.2,170.8,147.2,156.59,40951700.0],["2020-12-10",151.13,159.5,148.01,155.69,22060000.0],["2020-12-11",159.7,163.75,155.89,156.93,22069900.0],["2020-12-14",163.4,163.761,152.561,155.07,22467700.0],["2020-12-15",157.0,157.28,142.46,147.22,36451300.0],["2020-12-16",137.75,141.334,134.31,137.03,28476300.0],["2020-12-17",137.92,146.97,137.3,144.0,32404500.0],["2020-12-18",141.51,145.0,135.06,140.23,33157800.0],["2020-12-21",140.84,147.26,137.79,138.3,23921000.0],["2020-12-22",139.0,141.4,123.0,125.88,36035800.0],["2020-12-23",120.05,132.0,115.0,130.34,41905000.0],["2020-12-24",125.94,129.7,122.72,123.39,12720600.0],["2020-12-28",120.04,122.88,111.05,111.4,31088200.0],["2020-12-29",107.796,116.25,106.88,114.39,23718800.0],["2020-12-30",118.4,118.941,108.8,111.13,23965500.0],["2020-12-31",110.55,113.55,102.66,104.47,23369900.0],["2021-01-04",107.23,113.63,103.26,111.73,22439600.0],["2021-01-05",113.82,114.98,107.2,109.18,15450800.0],["2021-01-06",111.11,116.93,110.28,116.26,21590900.0],["2021-01-07",120.1,122.82,112.13,115.09,20614100.0],["2021-01-08",116.52,117.71,111.49,112.75,12376900.0],["2021-01-11",112.75,121.24,112.62,117.26,16650600.0],["2021-01-12",117.93,124.91,117.12,124.55,15276200.0],["2021-01-13",123.7,127.58,120.74,124.06,14324600.0],["2021-01-14",122.8,130.98,122.8,129.72,13346700.0],["2021-01-15",129.6,133.29,126.58,129.65,15769500.0],["2021-01-19",122.1,126.36,120.5,125.01,16528900.0],["2021-01-20",124.51,126.01,122.25,125.14,8001600.0],["2021-01-21",125.28,137.0,125.25,132.98,20880800.0],["2021-01-22",132.5,135.87,128.9,131.02,10067200.0],["2021-01-25",138.4,147.43,137.25,147.0,26970900.0],["2021-01-26",145.15,154.55,145.0,151.93,16964700.0],["2021-01-27",151.2,164.55,149.0,155.73,20262900.0],["2021-01-28",154.105,168.0,153.62,159.55,16497400.0],["2021-01-29",174.99,185.98,166.2,173.16,39687300.0],["2021-02-01",173.03,174.5,154.3,157.48,22056500.0],["2021-02-02",158.52,159.054,147.1,158.58,14923900.0],["2021-02-03",156.6,168.39,156.4,165.86,11355900.0],["2021-02-04",166.42,173.73,164.25,173.31,10618300.0],["2021-02-05",170.99,177.5,170.26,176.24,8990000.0],["2021-02-08",177.0,189.26,176.81,185.98,12927400.0],["2021-02-09",186.21,187.0,177.27,179.52,8403100.0],["2021-02-10",182.74,185.22,176.37,179.34,7067500.0],["2021-02-11",178.29,184.22,176.2,183.44,5464100.0],["2021-02-12",184.89,185.0,177.58,183.74,5705500.0],["2021-02-16",182.41,184.18,173.509,178.53,6917500.0],["2021-02-17",174.28,178.01,171.62,176.76,6554600.0],["2021-02-18",171.593,175.47,168.0,169.57,5124100.0],["2021-02-19",173.54,179.3,170.53,174.74,6413600.0],["2021-02-22",167.8,170.35,158.58,159.37,11152700.0],["2021-02-23",151.25,153.0,136.0,150.17,15509200.0],["2021-02-24",150.41,151.0,143.47,144.79,9757200.0],["2021-02-25",150.78,160.98,145.86,148.38,15172100.0],["2021-02-26",157.98,159.6,150.88,154.81,13445200.0],["2021-03-01",154.463,157.78,145.25,157.4,15351600.0],["2021-03-02",153.5,154.471,146.44,146.81,8630600.0],["2021-03-03",146.09,147.32,131.0,131.22,13683500.0],["2021-03-04",128.7,135.47,126.69,132.3,10929500.0],["2021-03-05",133.073,134.27,121.12,132.19,12039600.0],["2021-03-08",129.15,133.55,122.48,123.47,6839300.0],["2021-03-09",127.11,132.3,125.6,130.87,7834200.0],["2021-03-10",133.62,135.715,128.793,129.75,5555900.0],["2021-03-11",132.982,140.85,131.48,140.47,8140100.0],["2021-03-12",134.04,138.742,133.2,136.99,4923100.0],["2021-03-15",136.77,143.85,135.01,143.66,7321700.0],["2021-03-16",148.5,157.75,145.84,156.02,16991600.0],["2021-03-17",150.25,152.083,143.25,147.55,12894900.0],["2021-03-18",144.45,147.61,140.86,141.46,7135600.0],["2021-03-19",143.06,145.18,138.53,143.74,6933700.0],["2021-03-22",144.19,147.92,141.85,145.6,6050700.0],["2021-03-23",145.61,146.19,136.38,136.52,6961200.0],["2021-03-24",137.25,137.74,131.01,131.61,5864600.0],["2021-03-25",127.33,134.31,126.42,133.33,5696300.0],["2021-03-26",133.38,135.6,128.02,133.28,4047100.0],["2021-03-29",130.11,131.3,121.9,123.42,10814800.0],["2021-03-30",123.15,123.598,117.341,118.49,11061600.0],["2021-03-31",121.1,131.8,119.328,130.95,10015700.0],["2021-04-01",132.2,136.637,130.34,132.55,7269700.0],["2021-04-05",132.6,133.193,127.04,129.91,5218300.0],["2021-04-06",130.11,138.249,128.16,133.53,7438200.0],["2021-04-07",132.37,135.16,130.21,131.47,4380000.0],["2021-04-08",132.85,135.9,132.06,133.88,4530000.0],["2021-04-09",133.51,144.0,133.34,140.92,9918200.0],["2021-04-12",142.37,143.49,136.36,139.4,6060200.0],["2021-04-13",146.8,152.11,145.35,149.71,13729000.0],["2021-04-14",153.66,160.92,152.49,160.03,15389800.0],["2021-04-15",159.0,163.58,155.23,159.87,10340400.0],["2021-04-16",158.68,171.92,158.21,170.81,19044900.0],["2021-04-19",166.61,168.196,159.6,161.91,10006600.0],["2021-04-20",160.32,162.73,153.27,156.78,7154400.0],["2021-04-21",158.6,170.11,157.69,169.5,11352700.0],["2021-04-22",168.26,179.0,164.62,168.1,15922400.0],["2021-04-23",170.305,175.51,168.35,173.63,8791000.0],["2021-04-26",171.79,179.6,168.88,177.61,12201700.0],["2021-04-27",178.36,185.53,178.18,183.41,12925700.0],["2021-04-28",182.37,182.89,176.12,178.68,8375400.0],["2021-04-29",183.327,186.8,174.76,175.67,8362700.0],["2021-04-30",175.59,184.0,174.52,178.82,9495200.0],["2021-05-03",183.9,189.0,182.21,186.02,14631000.0],["2021-05-04",185.335,188.49,171.63,173.59,16924200.0],["2021-05-05",178.1,180.7,156.81,162.84,18914200.0],["2021-05-06",148.0,163.47,143.56,160.5,29662300.0],["2021-05-07",165.78,169.02,160.816,163.15,11952600.0],["2021-05-10",164.01,164.76,155.71,158.55,8809700.0],["2021-05-11",151.31,161.99,150.06,158.99,8087400.0],["2021-05-12",154.11,158.91,151.15,152.68,5720800.0],["2021-05-13",152.6,155.62,146.85,149.87,5765000.0],["2021-05-14",150.85,162.46,150.4,161.38,6512900.0],["2021-05-17",159.0,163.37,156.724,160.43,4231600.0],["2021-05-18",160.16,165.75,157.9,159.53,4811400.0],["2021-05-19",155.74,160.07,154.51,157.99,3943700.0],["2021-05-20",159.92,166.81,158.89,165.97,4826300.0],["2021-05-21",168.93,169.28,161.35,161.45,5169100.0],["2021-05-24",162.881,166.8,161.01,164.17,4501300.0],["2021-05-25",166.56,171.74,165.1,169.26,7759900.0],["2021-05-26",168.7,175.62,168.51,175.59,6885200.0],["2021-05-27",174.2,180.0,173.63,179.54,10844900.0],["2021-05-28",178.623,186.64,178.36,185.01,8567200.0],["2021-06-01",184.08,185.279,178.8,184.66,6010900.0],["2021-06-02",183.9,194.5,183.28,191.6,10142500.0],["2021-06-03",188.89,200.0,188.633,195.22,9270200.0],["2021-06-04",197.9,207.38,197.33,206.07,11103300.0],["2021-06-07",207.103,227.71,206.42,219.57,19034400.0],["2021-06-08",220.1,222.345,202.5,213.0,11857600.0],["2021-06-09",212.3,221.5,212.01,217.44,8016500.0],["2021-06-10",216.62,221.88,207.7,217.0,11763100.0],["2021-06-11",211.9,218.9,211.8,218.85,5576000.0],["2021-06-14",213.273,213.49,198.0,207.41,11743700.0],["2021-06-15",203.49,207.85,199.2,201.59,6786300.0],["2021-06-16",200.0,203.98,193.202,197.84,7264700.0],["2021-06-17",200.0,203.922,197.72,202.47,4955200.0],["2021-06-18",201.393,204.84,194.51,199.19,6663800.0],["2021-06-21",200.86,211.04,200.0,208.24,7423100.0],["2021-06-22",210.76,222.405,210.25,221.36,10066300.0],["2021-06-23",219.98,224.57,205.55,212.04,14558400.0],["2021-06-24",214.38,221.49,213.46,220.14,8171900.0],["2021-06-25",221.26,226.51,216.33,219.94,13315600.0],["2021-06-28",223.0,225.091,215.6,222.94,6190600.0],["2021-06-29",221.19,238.4,219.33,234.46,11417000.0],["2021-06-30",237.98,245.7,232.41,234.98,9319100.0],["2021-07-01",236.3,236.71,227.67,235.11,5927500.0],["2021-07-02",235.1,238.9,230.14,234.3,4197800.0],["2021-07-06",229.62,234.6,225.43,233.34,4956500.0],["2021-07-07",231.76,231.86,220.82,221.9,4889300.0],["2021-07-08",215.66,233.41,214.07,232.79,8719400.0],["2021-07-09",231.965,233.8,224.28,232.81,5305100.0],["2021-07-12",230.98,242.389,229.2,239.34,6938200.0],["2021-07-13",239.14,239.82,233.801,235.15,4186400.0],["2021-07-14",237.245,249.92,237.22,246.66,9420400.0],["2021-07-15",246.66,261.22,245.505,259.675,15130800.0],["2021-07-16",276.92,288.88,271.5,286.43,41397300.0],["2021-07-19",284.54,317.88,283.14,313.59,35526800.0],["2021-07-20",318.22,342.51,292.0,307.33,123115500.0],["2021-07-21",298.51,325.88,293.62,321.11,30859300.0],["2021-07-22",319.0,329.6,316.29,323.48,16491300.0],["2021-07-23",330.9,349.45,325.17,348.83,23431400.0],["2021-07-26",352.0,362.0,329.15,335.87,23387800.0],["2021-07-27",335.309,344.889,318.29,328.5,17196700.0],["2021-07-28",333.01,350.99,327.5,349.32,13091600.0],["2021-07-29",350.64,351.22,336.0,345.64,10100700.0],["2021-07-30",346.9,359.9,342.28,353.6,11345700.0],["2021-08-02",360.0,365.6,343.2,346.61,13685900.0],["2021-08-03",348.5,386.98,344.5,386.51,20424100.0],["2021-08-04",385.0,433.0,377.11,419.05,32251600.0],["2021-08-05",409.72,443.99,403.0,416.26,25571500.0],["2021-08-06",410.3,419.26,393.61,413.72,18924600.0],["2021-08-09",411.301,493.757,409.66,484.47,42269900.0],["2021-08-10",485.5,497.49,454.0,456.76,36503700.0],["2021-08-11",443.57,453.73,372.0,385.33,53882200.0],["2021-08-12",400.0,406.35,377.09,391.42,34310000.0],["2021-08-13",405.24,406.32,387.1,389.78,16533700.0],["2021-08-16",379.27,379.57,349.0,373.86,23403400.0],["2021-08-17",361.0,402.49,358.55,401.86,25982100.0],["2021-08-18",406.5,413.3,386.21,398.8,19121800.0],["2021-08-19",385.0,394.92,375.0,375.53,14254700.0],["2021-08-20",374.548,387.49,369.26,382.98,13216700.0],["2021-08-23",390.34,411.97,385.772,411.89,15796500.0],["2021-08-24",405.69,407.58,387.56,394.94,13957500.0],["2021-08-25",391.7,413.8,387.97,397.87,14427600.0],["2021-08-26",395.45,404.67,392.153,400.3,8904400.0],["2021-08-27",398.825,398.98,378.72,382.22,13188500.0],["2021-08-30",369.0,389.04,362.8,370.69,15529800.0],["2021-08-31",375.91,384.68,370.5,376.69,10922500.0],["2021-09-01",382.837,394.98,375.2,389.94,11617300.0],["2021-09-02",393.13,402.8,390.515,397.66,8902900.0],["2021-09-03",392.71,416.81,388.68,416.7,13835300.0],["2021-09-07",409.5,438.55,408.96,436.39,15995100.0],["2021-09-08",433.72,437.17,418.2,422.9,11477800.0],["2021-09-09",429.93,459.42,427.09,455.92,22189600.0],["2021-09-10",463.157,464.85,448.11,449.38,12604800.0],["2021-09-13",448.0,448.81,415.0,419.72,15664700.0],["2021-09-14",419.27,443.76,418.633,427.71,14736500.0],["2021-09-15",427.455,437.8,422.16,434.46,12893600.0],["2021-09-16",431.21,446.64,429.0,440.65,10107400.0],["2021-09-17",438.53,442.0,406.87,430.05,30536400.0],["2021-09-20",417.507,435.45,416.511,423.33,12929400.0],["2021-09-21",424.3,439.59,420.3,434.04,9355300.0],["2021-09-22",433.09,443.73,428.6,440.72,9003500.0],["2021-09-23",439.785,458.5,438.79,454.6,9620300.0],["2021-09-24",448.08,453.61,426.61,430.14,12984600.0],["2021-09-27",430.601,434.0,407.255,408.84,13348200.0],["2021-09-28",398.56,403.296,376.03,384.21,15936000.0],["2021-09-29",393.21,397.98,375.554,378.9,11416700.0],["2021-09-30",381.82,390.6,377.1,384.86,9611500.0],["2021-10-01",358.33,359.115,323.41,341.09,34351300.0],["2021-10-04",308.88,330.555,305.0,325.84,23331500.0],["2021-10-05",331.0,338.033,327.2,332.11,11637500.0],["2021-10-06",318.71,325.68,300.62,302.42,17457400.0],["2021-10-07",295.46,317.35,293.58,309.36,15791000.0],["2021-10-08",310.8,314.05,297.54,304.91,10631800.0],["2021-10-11",299.32,314.11,298.1,305.1,7625800.0],["2021-10-12",313.035,315.94,301.91,311.13,10193200.0],["2021-10-13",314.9,327.74,313.3,321.5,12770600.0],["2021-10-14",329.0,337.36,322.1,331.88,12851300.0],["2021-10-15",341.01,341.549,318.5,324.21,17239800.0],["2021-10-18",322.26,338.54,320.537,334.84,8753700.0],["2021-10-19",339.105,347.87,331.01,333.61,8561100.0],["2021-10-20",334.01,338.6,329.36,333.01,4983200.0],["2021-10-21",337.21,341.52,333.4,339.57,5597600.0],["2021-10-22",332.539,335.75,317.18,326.54,7780200.0],["2021-10-25",327.36,350.06,323.27,349.56,9772200.0],["2021-10-26",352.0,356.77,341.37,345.74,6673500.0],["2021-10-27",344.25,350.64,338.34,340.88,4716000.0],["2021-10-28",343.1,353.28,341.54,347.92,4738900.0],["2021-10-29",344.47,347.7,337.25,345.21,4459000.0],["2021-11-01",334.99,338.07,320.55,337.17,8662800.0],["2021-11-02",338.74,349.45,337.04,348.64,5259400.0],["2021-11-03",350.0,350.1,336.2,345.92,6447800.0],["2021-11-04",295.81,297.73,278.0,284.02,30967700.0],["2021-11-05",241.57,246.1,210.96,236.99,59630300.0],["2021-11-08",233.06,245.92,233.06,244.68,14606800.0],["2021-11-09",246.07,250.57,232.21,236.85,10960300.0],["2021-11-10",230.1,239.105,225.57,228.96,9118500.0],["2021-11-11",227.67,232.27,221.6,225.82,8359400.0],["2021-11-12",225.86,232.56,224.419,231.19,6831800.0],["2021-11-15",230.825,236.6,225.63,235.07,5665200.0],["2021-11-16",234.01,239.99,230.286,234.28,5332000.0],["2021-11-17",234.79,249.14,234.57,242.23,8015800.0],["2021-11-18",246.12,253.19,243.79,251.41,7395600.0],["2021-11-19",265.415,274.84,258.09,263.78,15624000.0],["2021-11-22",268.07,289.0,264.2,282.69,13852800.0],["2021-11-23",277.74,281.98,269.18,276.38,6900200.0],["2021-11-24",273.01,275.28,266.31,273.39,4760200.0],["2021-11-26",319.34,350.15,313.0,329.63,35901200.0],["2021-11-29",370.33,376.65,350.27,368.51,33950600.0],["2021-11-30",351.58,357.64,337.29,352.43,25159300.0],["2021-12-01",330.0,336.36,310.57,310.61,21549200.0],["2021-12-02",301.29,318.47,291.03,301.49,15409500.0],["2021-12-03",318.09,318.785,293.6,306.72,12700100.0],["2021-12-06",280.85,287.48,256.56,265.33,19845000.0],["2021-12-07",268.14,287.77,263.07,282.35,10767100.0],["2021-12-08",282.38,288.28,272.91,283.4,7107700.0],["2021-12-09",285.19,285.71,271.33,272.21,5231800.0],["2021-12-10",235.405,261.966,233.51,257.06,17506600.0],["2021-12-13",257.4,275.78,256.971,271.99,10588700.0],["2021-12-14",264.295,278.33,257.2,277.16,6444900.0],["2021-12-15",271.799,290.35,271.55,283.28,9269500.0],["2021-12-16",284.2,287.134,277.07,282.02,5974300.0],["2021-12-17",275.57,296.39,269.0,294.8,10627500.0],["2021-12-20",321.305,321.305,275.12,276.38,16985300.0],["2021-12-21",275.5,281.3,257.2,268.14,12537400.0],["2021-12-22",264.06,267.0,245.5,251.36,13957300.0],["2021-12-23",250.41,253.65,238.5,249.99,9839200.0],["2021-12-27",243.0,252.72,240.58,246.88,8252300.0],["2021-12-28",245.365,254.57,237.58,241.44,9288000.0],["2021-12-29",239.33,249.489,233.2,247.88,9144600.0],["2021-12-30",243.83,254.32,242.135,251.6,6581800.0],["2021-12-31",249.88,259.199,246.7,253.98,6822000.0],["2022-01-03",247.12,249.42,231.08,235.05,11860900.0],["2022-01-04",232.2,239.43,225.24,233.06,10455000.0],["2022-01-05",232.1,237.88,214.6,215.23,9042200.0],["2022-01-06",216.035,222.22,205.23,216.06,8173000.0],["2022-01-07",216.414,221.967,211.95,213.86,5283100.0],["2022-01-10",211.37,241.99,207.5,233.7,17191500.0],["2022-01-11",226.0,228.0,220.28,221.39,7331200.0],["2022-01-12",220.48,228.5,218.76,222.89,5846600.0],["2022-01-13",219.56,221.5,209.58,210.17,7405700.0],["2022-01-14",204.01,212.76,200.08,204.73,10167500.0],["2022-01-18",196.914,198.82,185.39,186.61,11030800.0],["2022-01-19",188.84,191.34,173.41,174.07,10597600.0],["2022-01-20",174.99,177.47,166.215,167.52,11489600.0],["2022-01-21",166.23,171.254,157.29,160.07,11801300.0],["2022-01-24",153.47,158.0,138.17,157.3,16626800.0],["2022-01-25",156.01,168.26,150.0,152.54,11475000.0],["2022-01-26",157.99,165.85,152.8,154.96,9295900.0],["2022-01-27",157.43,158.28,146.54,148.62,8661700.0],["2022-01-28",149.95,159.87,146.76,159.47,6756200.0],["2022-01-31",160.05,170.33,154.56,169.33,9292600.0],["2022-02-01",175.2,177.57,167.29,172.74,7329800.0],["2022-02-02",170.807,177.2,163.58,169.61,5395000.0],["2022-02-03",165.07,170.1,163.2,163.95,4490400.0],["2022-02-04",165.64,167.5,160.25,163.01,4375700.0],["2022-02-07",162.203,165.54,156.27,160.27,4429300.0],["2022-02-08",155.2,157.17,147.57,153.31,7616400.0],["2022-02-09",154.37,164.23,154.173,164.03,5621600.0],["2022-02-10",158.0,168.67,157.54,160.42,5965400.0],["2022-02-11",161.25,168.79,160.08,161.32,5249700.0],["2022-02-14",157.526,159.5,138.14,142.47,16669500.0],["2022-02-15",142.49,152.93,139.211,151.12,10899700.0],["2022-02-16",147.62,152.39,144.5,151.81,5536000.0],["2022-02-17",150.2,154.66,145.28,146.36,6182300.0],["2022-02-18",147.55,151.456,141.31,145.74,5457100.0],["2022-02-22",142.26,151.2,141.86,144.97,6637700.0],["2022-02-23",145.17,145.719,134.0,135.73,7822300.0],["2022-02-24",139.865,156.42,138.12,156.23,17396000.0],["2022-02-25",156.02,156.19,147.01,151.33,7818000.0],["2022-02-28",150.98,155.47,147.44,153.6,6601700.0],["2022-03-01",152.48,156.379,147.92,149.52,4842200.0],["2022-03-02",149.44,150.57,140.44,147.86,5393600.0],["2022-03-03",147.9,149.232,139.53,141.52,4623200.0],["2022-03-04",140.82,143.91,135.91,136.46,5503000.0],["2022-03-07",135.12,138.4,126.28,126.46,6177200.0],["2022-03-08",125.0,136.96,122.01,129.28,6675700.0],["2022-03-09",132.075,145.28,132.05,142.49,9533900.0],["2022-03-10",139.51,140.83,135.85,139.52,5557100.0],["2022-03-11",140.75,145.8,138.0,138.2,5356400.0],["2022-03-14",140.2,166.75,139.73,150.07,22841100.0],["2022-03-15",156.27,158.0,141.75,148.12,13191500.0],["2022-03-16",150.0,169.8,149.67,169.36,14087400.0],["2022-03-17",167.75,172.137,160.66,168.26,7786200.0],["2022-03-18",171.58,180.8,170.1,178.93,12529400.0],["2022-03-21",179.91,182.6,172.44,175.38,6015600.0],["2022-03-22",175.38,188.0,168.18,186.72,8568000.0],["2022-03-23",184.66,185.75,176.8,178.73,7317200.0],["2022-03-24",175.84,181.86,172.35,179.68,6317300.0],["2022-03-25",178.25,179.19,163.031,165.92,8292800.0],["2022-03-28",167.37,174.45,165.8,173.08,6437400.0],["2022-03-29",174.07,182.1,171.03,180.64,7226300.0],["2022-03-30",182.57,187.71,172.77,174.92,7029000.0],["2022-03-31",175.22,178.437,171.11,172.26,5683500.0],["2022-04-01",173.35,179.03,170.6,176.59,4913700.0],["2022-04-04",177.24,180.87,171.07,172.54,5908600.0],["2022-04-05",169.25,172.395,160.43,162.05,6653000.0],["2022-04-06",157.48,161.64,150.705,154.62,7409800.0],["2022-04-07",153.13,159.774,151.39,159.0,5726300.0],["2022-04-08",156.79,165.18,156.6,160.84,5456500.0],["2022-04-11",156.0,163.35,152.1,160.0,5226700.0],["2022-04-12",158.99,164.778,157.0,159.5,5040800.0],["2022-04-13",158.37,172.46,155.69,169.66,6735300.0],["2022-04-14",168.59,170.75,164.85,165.49,4348300.0],["2022-04-18",165.0,165.89,154.27,154.75,4826000.0],["2022-04-19",151.77,153.67,147.23,152.72,6561400.0],["2022-04-20",152.97,153.67,146.56,150.12,3925600.0],["2022-04-21",149.43,154.71,144.03,144.5,3911700.0],["2022-04-22",143.23,148.81,139.865,140.34,4114100.0],["2022-04-25",139.9,151.37,139.4,150.41,6101000.0],["2022-04-26",148.48,151.74,143.99,145.79,5155100.0],["2022-04-27",146.09,149.85,139.31,142.43,4716700.0],["2022-04-28",143.73,148.45,136.085,142.52,5678900.0],["2022-04-29",144.47,150.35,134.19,134.41,7103100.0],["2022-05-02",134.87,146.45,134.82,142.08,7773200.0],["2022-05-03",141.93,149.28,137.53,146.54,6326000.0],["2022-05-04",153.48,155.46,142.228,155.05,11093100.0],["2022-05-05",151.87,152.0,138.65,142.02,8060900.0],["2022-05-06",139.7,140.6,131.0,134.4,7013000.0],["2022-05-09",132.79,141.653,131.78,135.8,9625800.0],["2022-05-10",137.4,139.055,127.61,132.32,8180200.0],["2022-05-11",130.74,134.91,122.72,123.43,7409300.0],["2022-05-12",120.6,132.937,119.01,130.17,7106700.0],["2022-05-13",132.31,141.65,132.31,137.91,6494700.0],["2022-05-16",135.87,141.6,133.82,136.26,4535600.0],["2022-05-17",137.52,143.89,136.09,142.28,5960700.0],["2022-05-18",138.41,144.13,136.29,137.71,4977800.0],["2022-05-19",140.87,148.5,140.46,143.38,7708100.0],["2022-05-20",143.07,144.77,131.35,136.25,5882500.0],["2022-05-23",137.6,141.31,136.235,137.62,4284400.0],["2022-05-24",136.235,136.6,126.77,132.06,6154300.0],["2022-05-25",130.98,133.0,126.28,130.85,5343300.0],["2022-05-26",130.85,136.14,126.53,135.8,5155600.0],["2022-05-27",137.38,148.54,136.59,147.66,7590700.0],["2022-05-31",145.055,149.44,142.74,145.33,8343900.0],["2022-06-01",146.09,149.08,140.87,143.4,3646600.0],["2022-06-02",140.2,142.5,130.92,140.18,7148000.0],["2022-06-03",139.58,143.38,135.07,137.15,4059300.0],["2022-06-06",137.99,143.0,136.71,140.0,3140000.0],["2022-06-07",139.37,146.355,137.96,145.34,4072500.0],["2022-06-08",147.47,152.73,146.75,148.53,4711300.0],["2022-06-09",148.46,148.74,134.0,134.04,7534000.0],["2022-06-10",132.89,134.69,124.53,127.12,6259000.0],["2022-06-13",122.71,124.78,115.61,117.13,6700700.0],["2022-06-14",117.26,123.15,115.89,121.56,5499100.0],["2022-06-15",122.44,131.38,122.44,128.53,6965000.0],["2022-06-16",124.38,125.255,118.06,121.08,5720000.0],["2022-06-17",120.73,128.77,120.2,128.03,8356000.0],["2022-06-21",130.495,134.575,129.67,129.99,4321400.0],["2022-06-22",127.5,139.9,126.59,136.07,6044000.0],["2022-06-23",136.04,143.66,132.8,143.26,4721200.0],["2022-06-24",143.99,144.89,138.22,144.27,8480500.0],["2022-06-27",143.0,146.4,138.49,145.36,4392800.0],["2022-06-28",143.4,149.79,140.95,142.19,3984900.0],["2022-06-29",140.425,144.36,138.618,142.81,2908100.0],["2022-06-30",143.4,147.35,135.52,142.85,5631700.0],["2022-07-01",141.93,151.1,139.54,149.95,4838200.0],["2022-07-05",148.66,158.79,146.84,155.54,6013700.0],["2022-07-06",154.51,161.01,150.4,159.56,4955600.0],["2022-07-07",159.5,173.66,159.38,172.4,7626000.0],["2022-07-08",170.72,180.73,170.36,176.23,7547200.0],["2022-07-11",173.51,180.48,171.29,175.26,6587200.0],["2022-07-12",174.73,176.9,170.16,173.25,5141500.0],["2022-07-13",168.88,176.65,167.15,171.24,4075800.0],["2022-07-14",169.24,170.862,155.93,159.92,6759000.0],["2022-07-15",161.0,167.0,155.93,166.91,4272900.0],["2022-07-18",169.11,172.73,162.56,163.4,3515400.0],["2022-07-19",166.76,167.98,161.27,167.14,3006500.0],["2022-07-20",167.0,172.51,163.92,166.89,2888900.0],["2022-07-21",165.36,171.89,165.25,168.89,2518400.0],["2022-07-22",170.0,171.105,161.435,163.52,2925000.0],["2022-07-25",162.75,167.268,159.13,165.69,2488500.0],["2022-07-26",166.3,166.3,159.905,160.9,2884700.0],["2022-07-27",161.0,161.282,154.1,158.02,4285000.0],["2022-07-28",157.0,158.81,151.73,158.07,3494600.0],["2022-07-29",161.44,164.6,159.44,164.09,3859000.0],["2022-08-01",163.85,166.179,160.06,161.51,3794000.0],["2022-08-02",161.03,165.29,160.76,160.81,3522800.0],["2022-08-03",167.74,189.33,167.74,186.49,13750900.0],["2022-08-04",185.75,197.44,185.47,194.18,6877000.0],["2022-08-05",189.271,192.4,182.26,186.84,5426000.0],["2022-08-08",185.2,190.28,180.09,182.94,4078600.0],["2022-08-09",176.01,180.71,169.202,171.14,5082500.0],["2022-08-10",174.09,176.68,169.82,174.27,3550300.0],["2022-08-11",174.435,179.85,171.06,171.81,3340500.0],["2022-08-12",172.68,173.95,168.64,171.18,2818000.0],["2022-08-15",172.85,179.33,171.85,176.78,4884000.0],["2022-08-16",176.0,180.13,166.605,167.96,5053600.0],["2022-08-17",165.045,167.62,157.68,158.0,5518200.0],["2022-08-18",157.0,158.51,148.26,150.0,7043400.0],["2022-08-19",147.64,150.75,144.99,146.1,4688300.0],["2022-08-22",145.25,148.88,141.57,142.47,4488900.0],["2022-08-23",141.7,144.808,139.21,143.78,3677600.0],["2022-08-24",142.66,144.22,140.63,141.43,3486400.0],["2022-08-25",142.25,142.28,137.78,142.05,3422800.0],["2022-08-26",142.8,145.5,136.66,136.7,3997200.0],["2022-08-29",135.09,139.37,135.0,137.26,3239000.0],["2022-08-30",137.9,138.0,132.818,135.93,3607100.0],["2022-08-31",136.95,139.88,131.71,132.27,4396500.0],["2022-09-01",131.13,139.0,130.11,138.95,6664800.0],["2022-09-02",140.36,140.93,137.469,138.57,5267700.0],["2022-09-06",138.0,138.4,129.82,130.08,5871400.0],["2022-09-07",129.68,135.1,129.58,134.9,3967600.0],["2022-09-08",136.7,142.26,136.1,141.28,5053500.0],["2022-09-09",142.04,142.65,138.06,142.28,3499100.0],["2022-09-12",142.0,144.788,139.76,140.32,3442200.0],["2022-09-13",136.06,138.23,131.05,131.3,4907200.0],["2022-09-14",134.01,141.82,133.59,139.4,7904900.0],["2022-09-15",138.61,139.84,135.58,135.86,4359800.0],["2022-09-16",134.37,139.88,133.76,137.74,7562400.0],["2022-09-19",135.7,135.99,123.685,127.9,11469100.0],["2022-09-20",125.8,134.35,125.79,129.705,8551100.0],["2022-09-21",130.37,131.79,125.68,125.76,3852900.0],["2022-09-22",124.316,126.08,122.9,124.32,3466300.0],["2022-09-23",122.81,125.01,121.25,123.64,3942600.0],["2022-09-26",123.34,125.88,119.56,119.69,3824700.0],["2022-09-27",120.58,125.16,120.25,122.23,3798000.0],["2022-09-28",123.58,126.29,121.82,122.15,4245900.0],["2022-09-29",119.9,120.58,115.03,118.07,4755200.0],["2022-09-30",118.44,122.58,118.08,118.25,3856000.0],["2022-10-03",119.32,122.398,115.41,120.99,3812200.0],["2022-10-04",123.67,126.41,123.5,125.67,3464300.0],["2022-10-05",122.4,126.74,121.61,125.62,2277600.0],["2022-10-06",124.78,127.64,122.93,125.15,2363400.0],["2022-10-07",121.5,123.36,118.46,119.32,3158400.0],["2022-10-10",119.32,125.25,118.47,123.42,3824100.0],["2022-10-11",123.29,124.78,118.94,120.72,2963700.0],["2022-10-12",135.555,141.47,129.61,130.72,17676000.0],["2022-10-13",126.36,136.12,126.19,134.72,5068100.0],["2022-10-14",135.68,136.16,131.315,134.0,4579800.0],["2022-10-17",135.52,140.32,133.0,139.25,4638400.0],["2022-10-18",140.74,141.0,132.39,134.09,5096200.0],["2022-10-19",132.5,133.29,122.92,123.52,6024500.0],["2022-10-20",122.94,124.69,118.31,118.38,5497700.0],["2022-10-21",123.77,130.3,122.03,128.32,8129300.0],["2022-10-24",127.49,133.96,126.72,133.02,4102700.0],["2022-10-25",134.0,138.35,133.001,136.57,4345300.0],["2022-10-26",137.25,147.68,137.02,142.0,5733700.0],["2022-10-27",143.38,146.25,140.8,144.11,3672400.0],["2022-10-28",142.84,151.19,142.84,150.97,4567900.0],["2022-10-31",149.43,154.34,148.57,150.33,3675200.0],["2022-11-01",154.77,158.88,152.41,154.62,4344300.0],["2022-11-02",154.2,156.18,148.3,148.62,5048400.0],["2022-11-03",138.76,150.746,135.09,147.5,9194400.0],["2022-11-04",149.62,160.74,143.645,158.41,8108500.0],["2022-11-07",158.46,165.49,155.81,164.04,4858500.0],["2022-11-08",162.46,167.49,159.06,164.61,3389200.0],["2022-11-09",162.5,169.83,162.35,163.21,3813800.0],["2022-11-10",164.525,169.28,161.71,168.56,4886100.0],["2022-11-11",168.31,172.135,162.74,171.2,3611600.0],["2022-11-14",169.27,184.24,169.27,179.03,6662500.0],["2022-11-15",180.66,187.87,178.35,185.47,5159000.0],["2022-11-16",184.44,188.65,182.88,185.25,4030000.0],["2022-11-17",181.33,184.44,178.98,183.9,3372400.0],["2022-11-18",184.0,188.45,181.22,181.59,3549500.0],["2022-11-21",179.71,180.79,175.17,176.75,3100100.0],["2022-11-22",176.08,179.83,170.27,179.59,3307100.0],["2022-11-23",178.01,179.36,174.58,176.81,2311800.0],["2022-11-25",175.01,179.14,173.41,176.4,1221100.0],["2022-11-28",177.09,184.22,174.67,175.38,3748500.0],["2022-11-29",176.15,179.0,171.53,173.15,2840900.0],["2022-11-30",173.52,176.75,169.06,175.91,3720200.0],["2022-12-01",173.41,185.9,172.38,181.48,4872000.0],["2022-12-02",178.5,182.8,177.0,182.35,2765400.0],["2022-12-05",180.99,183.685,173.59,175.93,3525400.0],["2022-12-06",175.02,175.78,169.7,173.54,3392300.0],["2022-12-07",172.31,180.385,171.85,179.0,3579300.0],["2022-12-08",179.12,185.21,177.52,184.7,3414000.0],["2022-12-09",185.0,185.409,177.1,177.35,3497800.0],["2022-12-12",175.53,175.773,162.78,165.13,5202200.0],["2022-12-13",187.33,208.52,184.02,197.54,26239600.0],["2022-12-14",195.08,217.25,192.541,208.95,21435200.0],["2022-12-15",207.61,212.44,202.09,207.25,9641000.0],["2022-12-16",206.37,209.85,190.62,193.29,11819400.0],["2022-12-19",200.0,204.0,187.86,189.89,6953300.0],["2022-12-20",189.0,204.22,187.54,201.16,9561800.0],["2022-12-21",201.85,210.22,199.75,210.04,7584000.0],["2022-12-22",209.82,212.47,201.61,208.34,5374600.0],["2022-12-23",206.69,208.99,197.56,199.08,6166000.0],["2022-12-27",199.9,201.43,179.83,180.17,6736000.0],["2022-12-28",180.0,183.75,174.51,176.5,5525600.0],["2022-12-29",178.19,182.5,175.4,178.86,3746800.0],["2022-12-30",176.22,179.69,172.31,179.62,3436000.0],["2023-01-03",180.85,184.39,178.23,178.99,4027900.0],["2023-01-04",182.42,183.61,175.63,177.36,2840900.0],["2023-01-05",174.8,175.514,171.6,173.51,3050600.0],["2023-01-06",174.96,181.74,171.4,180.35,3575000.0],["2023-01-09",181.8,188.36,177.27,183.95,4344000.0],["2023-01-10",182.7,189.81,181.503,189.65,2457900.0],["2023-01-11",188.57,189.65,182.668,186.64,3152700.0],["2023-01-12",186.54,189.29,179.15,188.06,3881600.0],["2023-01-13",185.08,192.12,185.05,192.0,3230200.0],["2023-01-17",187.895,194.63,187.64,190.69,3722100.0],["2023-01-18",200.322,207.51,195.02,197.02,11058900.0],["2023-01-19",196.21,197.31,190.32,190.38,4273900.0],["2023-01-20",190.6,194.585,188.52,193.98,4047200.0],["2023-01-23",192.61,198.86,192.21,196.94,2907300.0],["2023-01-24",195.83,197.06,193.215,196.76,1851300.0],["2023-01-25",194.33,194.96,189.75,193.07,2288200.0],["2023-01-26",194.43,195.0,187.55,193.24,2392300.0],["2023-01-27",191.91,193.52,188.28,189.35,3346500.0],["2023-01-30",187.23,187.59,180.64,180.87,3198200.0],["2023-01-31",176.5,180.21,173.78,176.06,6212700.0],["2023-02-01",174.7,176.3,167.28,174.3,5607500.0],["2023-02-02",173.4,176.73,170.51,176.35,4061500.0],["2023-02-03",172.74,178.74,172.4,173.25,2821400.0],["2023-02-06",171.98,174.41,169.67,170.27,2858000.0],["2023-02-07",170.26,171.87,167.03,171.06,2574100.0],["2023-02-08",169.33,170.39,164.15,164.34,2960500.0],["2023-02-09",167.03,170.1,163.19,164.48,2853800.0],["2023-02-10",164.0,169.51,162.65,169.28,2945200.0],["2023-02-13",168.73,171.77,166.01,171.48,2702300.0],["2023-02-14",170.89,176.04,169.29,175.62,2906400.0],["2023-02-15",173.17,177.37,172.45,177.28,1962200.0],["2023-02-16",173.07,176.2,171.59,172.31,2466600.0],["2023-02-17",163.0,166.72,160.66,166.6,5057000.0],["2023-02-21",165.25,166.86,159.49,160.09,3295700.0],["2023-02-22",160.35,161.49,157.0,158.17,3082500.0],["2023-02-23",153.73,157.5,143.719,147.57,9378900.0],["2023-02-24",140.53,144.27,138.21,139.26,5998700.0],["2023-02-27",139.52,140.91,136.72,138.27,4966000.0],["2023-02-28",138.27,140.96,137.37,138.81,3995000.0],["2023-03-01",138.39,140.28,133.66,135.66,4588100.0],["2023-03-02",135.36,139.03,135.34,137.86,3305400.0],["2023-03-03",138.68,144.855,138.15,143.2,3964800.0],["2023-03-06",143.3,145.06,142.63,144.03,2871100.0],["2023-03-07",143.78,145.74,139.68,141.05,2777700.0],["2023-03-08",140.32,142.53,140.32,142.08,2193800.0],["2023-03-09",142.04,144.03,136.516,137.36,3092600.0],["2023-03-10",137.06,141.55,135.592,138.29,3886300.0],["2023-03-13",138.49,148.94,138.06,147.9,5681300.0],["2023-03-14",148.98,154.88,148.05,151.28,3952600.0],["2023-03-15",148.88,151.19,147.61,149.6,2740000.0],["2023-03-16",149.67,152.852,147.97,151.78,2654300.0],["2023-03-17",151.92,154.48,149.1,150.02,5997400.0],["2023-03-20",150.01,156.57,148.66,154.52,3263800.0],["2023-03-21",154.54,155.7,151.82,152.1,3010600.0],["2023-03-22",153.31,153.68,148.07,148.18,2820600.0],["2023-03-23",149.92,153.76,146.9,149.42,2708700.0],["2023-03-24",149.74,152.57,148.97,150.88,1988400.0],["2023-03-27",149.8,150.38,145.36,148.35,2641400.0],["2023-03-28",147.98,149.66,146.18,146.92,1992800.0],["2023-03-29",149.0,150.09,147.555,148.8,1902400.0],["2023-03-30",150.2,151.25,146.595,147.44,2209600.0],["2023-03-31",148.52,154.98,147.89,153.58,3784600.0],["2023-04-03",153.5,159.99,153.5,159.48,3972400.0],["2023-04-04",159.21,159.68,156.03,156.52,2308700.0],["2023-04-05",155.79,156.87,152.249,154.61,2278800.0],["2023-04-06",155.0,159.07,153.49,158.27,2618700.0],["2023-04-10",160.0,161.19,154.445,160.15,2726100.0],["2023-04-11",152.43,156.78,149.32,155.25,6591100.0],["2023-04-12",156.35,159.05,154.62,155.56,2964900.0],["2023-04-13",156.61,162.1,155.32,160.53,2911500.0],["2023-04-14",159.95,163.24,155.35,157.1,2661700.0],["2023-04-17",156.6,156.75,143.206,143.97,11560400.0],["2023-04-18",144.0,144.93,141.01,142.63,4405500.0],["2023-04-19",141.57,144.06,141.25,142.82,2820200.0],["2023-04-20",141.4,144.43,140.44,141.14,3144000.0],["2023-04-21",141.01,142.82,138.55,140.85,3128200.0],["2023-04-24",140.87,141.2,136.05,138.14,3502900.0],["2023-04-25",138.13,139.62,134.7,134.9,3276400.0],["2023-04-26",134.81,135.97,129.88,130.72,3575100.0],["2023-04-27",130.89,132.27,129.65,130.07,3097600.0],["2023-04-28",130.04,133.26,129.02,132.89,3023400.0],["2023-05-01",132.0,134.53,130.71,133.4,2748500.0],["2023-05-02",133.51,135.56,130.54,131.4,3247600.0],["2023-05-03",130.52,132.88,129.85,130.14,3322100.0],["2023-05-04",133.93,138.22,129.75,134.33,5504800.0],["2023-05-05",134.65,138.18,132.14,137.04,3378100.0],["2023-05-08",136.24,137.13,131.2,131.75,3990700.0],["2023-05-09",131.48,133.88,130.91,133.77,2560400.0],["2023-05-10",134.56,135.33,130.37,130.83,2842800.0],["2023-05-11",130.97,131.4,126.55,128.41,2868700.0],["2023-05-12",128.5,131.06,128.05,129.3,1895300.0],["2023-05-15",128.7,130.75,126.498,130.26,2279300.0],["2023-05-16",129.37,129.5,124.25,125.11,3686600.0],["2023-05-17",124.25,126.99,122.56,125.57,2574400.0],["2023-05-18",125.92,126.01,122.99,125.33,3008900.0],["2023-05-19",126.18,126.88,124.58,126.24,2603600.0],["2023-05-22",126.25,127.83,125.69,126.74,1682900.0],["2023-05-23",126.49,139.91,125.6,137.75,7730500.0],["2023-05-24",141.19,142.79,130.34,131.59,5320900.0],["2023-05-25",130.0,130.16,125.8,126.47,4234900.0],["2023-05-26",128.49,128.49,124.25,126.24,3640800.0],["2023-05-30",126.47,129.24,124.23,128.89,2618500.0],["2023-05-31",128.88,130.45,125.16,127.71,3929500.0],["2023-06-01",128.44,129.09,125.5,128.52,1942200.0],["2023-06-02",129.75,131.65,128.82,130.51,2357500.0],["2023-06-05",131.0,134.585,128.84,128.9,3206100.0],["2023-06-06",129.0,129.15,124.75,126.9,2491400.0],["2023-06-07",126.59,127.09,125.3,125.61,3161400.0],["2023-06-08",125.41,125.41,122.28,124.94,2496600.0],["2023-06-09",124.7,125.626,122.8,123.26,2201900.0],["2023-06-12",123.36,123.88,121.553,123.52,2979100.0],["2023-06-13",123.25,128.84,122.9,127.98,3328100.0],["2023-06-14",128.08,128.62,124.61,126.05,2980200.0],["2023-06-15",126.0,130.19,125.08,129.98,3027800.0],["2023-06-16",130.95,133.165,126.98,128.73,5499600.0],["2023-06-20",127.8,128.2,124.06,124.23,2989700.0],["2023-06-21",123.5,124.16,121.0,121.07,2908100.0],["2023-06-22",121.0,121.32,118.44,120.48,3264800.0],["2023-06-23",119.7,120.12,117.227,118.5,3284400.0],["2023-06-26",121.2,122.95,119.208,120.41,3466100.0],["2023-06-27",120.45,120.89,118.51,120.67,2375300.0],["2023-06-28",121.19,123.225,119.16,123.0,2534300.0],["2023-06-29",122.5,122.978,121.3,122.11,1886100.0],["2023-06-30",123.15,123.61,121.5,121.5,2405300.0],["2023-07-03",121.75,122.94,120.12,121.73,1782000.0],["2023-07-05",122.89,128.98,122.51,123.54,5001200.0],["2023-07-06",122.51,123.27,117.11,118.29,4849400.0],["2023-07-07",118.01,120.14,117.815,118.87,2436900.0],["2023-07-10",118.87,123.6,118.64,123.09,3401800.0],["2023-07-11",123.44,124.5,121.205,122.13,2127300.0],["2023-07-12",124.46,127.38,123.55,125.92,2968600.0],["2023-07-13",126.52,128.06,126.06,126.61,2521400.0],["2023-07-14",124.52,124.882,120.58,121.35,4104600.0],["2023-07-17",120.6,122.84,120.07,122.6,2681800.0],["2023-07-18",122.6,125.49,121.75,122.61,2835300.0],["2023-07-19",123.49,126.78,123.22,125.17,3029000.0],["2023-07-20",124.58,127.48,124.58,124.77,2622400.0],["2023-07-21",125.73,127.22,121.61,126.43,7268900.0],["2023-07-24",126.43,126.46,121.28,123.01,4149600.0],["2023-07-25",123.18,125.36,121.78,121.87,2852300.0],["2023-07-26",121.87,121.95,118.9,120.65,2583600.0],["2023-07-27",121.5,122.14,118.25,118.51,2545200.0],["2023-07-28",119.23,120.23,118.48,118.66,2388000.0],["2023-07-31",118.72,119.035,117.05,117.66,3161500.0],["2023-08-01",117.0,117.046,113.77,113.94,4860200.0],["2023-08-02",112.6,114.12,110.04,110.22,4541000.0],["2023-08-03",108.63,114.77,108.26,109.95,6017100.0],["2023-08-04",108.89,111.68,107.6,108.19,4035000.0],["2023-08-07",106.53,106.53,98.43,101.2,10238900.0],["2023-08-08",101.36,101.825,98.86,99.74,4704100.0],["2023-08-09",99.57,102.85,98.638,101.82,3758500.0],["2023-08-10",102.88,104.17,99.69,100.28,3109600.0],["2023-08-11",99.08,102.02,98.95,101.49,2857300.0],["2023-08-14",100.87,100.87,97.8,100.0,3037900.0],["2023-08-15",98.73,98.93,96.104,96.41,3226500.0],["2023-08-16",95.46,99.74,95.02,98.92,5198600.0],["2023-08-17",98.99,106.58,98.92,106.24,7535400.0],["2023-08-18",105.9,107.26,101.4,101.62,4137400.0],["2023-08-21",101.99,112.32,101.82,111.08,7747300.0],["2023-08-22",112.5,116.88,112.46,116.24,7095600.0],["2023-08-23",117.34,117.68,111.85,115.46,3768000.0],["2023-08-24",114.93,115.37,112.58,112.65,2719200.0],["2023-08-25",113.65,114.7,109.81,111.93,2708000.0],["2023-08-28",114.73,116.95,113.0,113.83,2698800.0],["2023-08-29",113.75,116.44,113.72,115.99,2851400.0],["2023-08-30",116.19,118.07,114.0,116.62,3328500.0],["2023-08-31",116.44,116.6,112.86,113.07,3305400.0],["2023-09-01",114.21,114.72,111.575,112.56,2236800.0],["2023-09-05",112.72,112.779,108.985,109.36,2866700.0],["2023-09-06",109.75,109.75,106.6,108.24,2924800.0],["2023-09-07",107.61,110.12,106.7,108.35,2664100.0],["2023-09-08",107.62,109.47,106.87,107.64,2160000.0],["2023-09-11",106.8,107.25,104.5,105.8,3055400.0],["2023-09-12",105.37,106.175,103.533,105.24,2734300.0],["2023-09-13",113.8,114.88,107.24,108.59,9816700.0],["2023-09-14",108.59,114.33,106.39,112.81,5512600.0],["2023-09-15",112.99,115.25,111.9,114.59,6327800.0],["2023-09-18",114.205,114.3,103.81,104.14,7528900.0],["2023-09-19",102.31,107.79,101.85,106.74,4119300.0],["2023-09-20",106.65,106.66,103.268,103.53,2869100.0],["2023-09-21",101.78,103.593,100.07,100.23,3218100.0],["2023-09-22",100.77,100.98,98.51,99.99,2277200.0],["2023-09-25",99.52,99.8,97.11,98.17,2909000.0],["2023-09-26",98.57,99.621,97.89,98.12,2888400.0],["2023-09-27",98.76,100.33,97.9,99.44,2367400.0],["2023-09-28",98.94,101.03,97.32,100.27,2034500.0],["2023-09-29",100.97,104.74,100.97,103.29,4202900.0],["2023-10-02",103.12,104.06,101.48,103.31,2413400.0],["2023-10-03",101.93,103.68,100.92,103.08,2417800.0],["2023-10-04",104.61,104.816,99.33,104.26,3296600.0],["2023-10-05",103.7,104.358,99.61,102.97,2824100.0],["2023-10-06",101.63,104.97,101.11,103.88,2463000.0],["2023-10-09",102.73,102.77,98.01,101.84,3170700.0],["2023-10-10",101.95,104.842,101.5,104.43,2245300.0],["2023-10-11",104.96,105.941,102.43,102.76,2095400.0],["2023-10-12",102.0,102.81,100.31,100.78,2749200.0],["2023-10-13",100.0,100.59,97.56,98.3,3370900.0],["2023-10-16",95.3,96.65,90.18,91.94,9062600.0],["2023-10-17",90.38,91.69,86.24,86.33,8604500.0],["2023-10-18",85.55,87.55,85.1,86.01,4690800.0],["2023-10-19",85.81,86.89,80.48,82.37,6495600.0],["2023-10-20",82.13,82.45,79.71,80.4,5462600.0],["2023-10-23",79.15,80.815,78.28,78.64,4584200.0],["2023-10-24",78.81,81.624,78.81,79.76,3194800.0],["2023-10-25",78.55,78.82,75.89,76.76,3607800.0],["2023-10-26",76.73,77.22,75.44,75.98,3429800.0],["2023-10-27",75.9,76.56,71.55,71.91,5440800.0],["2023-10-30",71.88,74.4,71.8,74.07,4228400.0],["2023-10-31",72.91,76.15,72.65,75.96,3777300.0],["2023-11-01",75.22,77.0,74.62,76.2,4139000.0],["2023-11-02",64.35,73.3,62.55,71.23,16648600.0],["2023-11-03",73.09,79.25,73.043,77.53,8881100.0],["2023-11-06",78.04,79.057,71.7,72.07,6003000.0],["2023-11-07",72.22,73.72,71.34,73.66,4003500.0],["2023-11-08",73.65,73.67,70.112,71.34,4526100.0],["2023-11-09",71.74,71.8,68.95,69.51,3651300.0],["2023-11-10",69.6,70.28,67.85,70.05,3971900.0],["2023-11-13",69.59,70.26,67.62,70.21,3170100.0],["2023-11-14",73.62,74.75,72.99,74.1,4445500.0],["2023-11-15",74.46,78.3,74.21,76.35,3954900.0],["2023-11-16",76.15,76.62,74.18,76.55,3108900.0],["2023-11-17",77.15,77.42,74.78,76.44,3157500.0],["2023-11-20",76.8,79.8,76.01,78.96,3543800.0],["2023-11-21",77.08,77.67,75.9,77.14,2714000.0],["2023-11-22",78.06,78.67,76.835,78.17,2203500.0],["2023-11-24",78.66,81.12,77.77,78.52,2153000.0],["2023-11-27",78.36,78.36,75.66,77.72,2960100.0],["2023-11-28",77.32,78.25,75.84,78.18,2240000.0],["2023-11-29",78.95,80.89,78.85,79.01,2569800.0],["2023-11-30",79.63,80.2,77.52,77.7,3315000.0],["2023-12-01",76.58,80.26,74.5,79.83,3958300.0],["2023-12-04",79.56,80.73,77.66,79.87,3172000.0],["2023-12-05",78.3,79.719,77.7,78.28,2160100.0],["2023-12-06",78.97,84.12,77.64,80.6,4404700.0],["2023-12-07",80.49,80.53,77.4,79.95,3477600.0],["2023-12-08",79.16,81.82,78.76,80.32,2931600.0],["2023-12-11",79.94,82.56,79.77,82.0,3858600.0],["2023-12-12",81.24,81.39,76.41,78.04,5207900.0],["2023-12-13",76.0,78.72,73.25,78.6,7960500.0],["2023-12-14",88.47,94.93,83.73,85.87,22300200.0],["2023-12-15",87.03,89.53,85.4,86.01,12822400.0],["2023-12-18",85.87,86.8,83.6,85.42,5815300.0],["2023-12-19",86.41,89.295,84.8,89.09,5932000.0],["2023-12-20",88.93,90.18,86.12,86.19,4503400.0],["2023-12-21",87.5,92.385,86.68,91.16,5337100.0],["2023-12-22",92.0,96.49,91.95,94.89,6174800.0],["2023-12-26",96.39,97.77,94.342,97.33,3852800.0],["2023-12-27",98.47,100.98,97.363,100.73,5413100.0],["2023-12-28",101.6,102.95,97.91,98.79,4561900.0],["2023-12-29",98.61,100.8,98.02,99.45,5204600.0],["2024-01-02",99.88,115.68,99.4,112.5,14530200.0],["2024-01-03",112.51,112.67,107.58,108.58,8351000.0],["2024-01-04",109.01,109.41,105.51,108.66,6284600.0],["2024-01-05",107.77,115.81,106.5,111.12,9216700.0],["2024-01-08",111.47,115.97,108.62,115.44,6011800.0],["2024-01-09",113.88,114.25,108.875,110.18,5099100.0],["2024-01-10",110.0,110.01,106.65,109.46,4082700.0],["2024-01-11",108.61,108.61,105.53,106.795,4015900.0],["2024-01-12",107.0,110.8,105.88,105.95,3872900.0],["2024-01-16",104.31,104.31,97.52,102.16,5930200.0],["2024-01-17",98.3,101.49,97.61,100.35,4584900.0],["2024-01-18",100.01,100.01,96.65,99.07,3781800.0],["2024-01-19",98.43,100.44,97.08,99.7,3733500.0],["2024-01-22",100.25,102.97,98.6,99.7,3403300.0],["2024-01-23",100.5,102.94,99.54,101.92,2818600.0],["2024-01-24",103.2,104.27,101.01,101.11,2595600.0],["2024-01-25",101.76,103.815,101.07,102.81,2689000.0],["2024-01-26",103.55,103.9,101.01,101.81,2346300.0],["2024-01-29",101.79,105.81,100.01,104.84,3458100.0],["2024-01-30",103.51,104.0,101.9,102.47,2180100.0],["2024-01-31",102.47,104.09,100.5,101.05,2543600.0],["2024-02-01",100.9,101.0,97.17,99.02,3770400.0],["2024-02-02",97.39,98.21,95.3,97.5,3352300.0],["2024-02-05",96.7,96.95,94.174,95.49,2799200.0],["2024-02-06",95.65,100.103,95.14,100.03,3046900.0],["2024-02-07",100.15,100.24,97.86,99.3,2271500.0],["2024-02-08",99.0,99.0,92.95,93.66,4916400.0],["2024-02-09",93.36,93.36,86.41,87.41,7216500.0],["2024-02-12",87.41,89.07,85.75,89.0,3991700.0],["2024-02-13",86.81,88.3,84.06,85.37,4035100.0],["2024-02-14",86.04,86.85,84.23,85.95,3572100.0],["2024-02-15",86.13,92.08,84.8,91.14,4972800.0],["2024-02-16",90.41,90.85,87.37,88.37,3708100.0],["2024-02-20",87.36,89.54,86.48,86.99,3140300.0],["2024-02-21",86.15,88.57,85.53,87.59,3752700.0],["2024-02-22",91.865,101.73,91.06,99.44,11354500.0],["2024-02-23",99.6,100.97,95.32,96.46,4531100.0],["2024-02-26",93.68,94.79,91.46,94.02,4581000.0],["2024-02-27",94.31,97.47,92.5,96.2,3086100.0],["2024-02-28",95.0,99.27,94.34,97.48,2971900.0],["2024-02-29",96.79,97.24,92.22,92.24,5324000.0],["2024-03-01",92.52,96.88,92.11,95.06,3789200.0],["2024-03-04",94.65,96.135,92.6,96.0,3474000.0],["2024-03-05",94.65,96.17,93.35,95.56,2864800.0],["2024-03-06",96.38,98.51,95.58,98.1,3327300.0],["2024-03-07",99.1,99.92,96.515,99.48,3204700.0],["2024-03-08",99.21,103.95,98.65,103.03,4328300.0],["2024-03-11",103.44,114.25,102.75,111.98,9874400.0],["2024-03-12",112.0,113.7,109.922,110.43,4180400.0],["2024-03-13",110.43,112.65,105.99,106.51,5122000.0],["2024-03-14",106.14,106.99,101.88,103.46,4635900.0],["2024-03-15",103.17,104.725,100.94,103.85,5464800.0],["2024-03-18",104.98,107.59,103.65,104.26,4034500.0],["2024-03-19",103.9,105.55,102.64,105.11,3045300.0],["2024-03-20",103.41,103.597,100.3,103.08,3424200.0],["2024-03-21",104.5,106.38,102.55,104.09,2254600.0],["2024-03-22",104.11,105.97,103.51,105.43,2037300.0],["2024-03-25",106.0,110.75,105.9,110.38,3569400.0],["2024-03-26",111.8,111.8,106.93,107.41,4151800.0],["2024-03-27",109.58,111.125,105.04,110.59,4575200.0],["2024-03-28",111.1,112.0,105.95,106.56,3960700.0],["2024-04-01",106.29,106.65,103.55,105.6,2918200.0],["2024-04-02",104.71,105.948,103.07,103.61,2603100.0],["2024-04-03",103.0,105.15,97.0,101.21,5167800.0],["2024-04-04",102.69,105.98,101.72,102.27,3088000.0],["2024-04-05",101.76,103.82,101.05,102.88,2132200.0],["2024-04-08",102.27,105.225,101.06,105.09,2060100.0],["2024-04-09",105.9,115.89,105.78,111.6,8939200.0],["2024-04-10",107.65,110.285,105.9,107.14,3537400.0],["2024-04-11",107.56,108.6,103.68,107.01,3208700.0],["2024-04-12",106.0,107.88,104.65,105.14,2416800.0],["2024-04-15",105.02,106.2,102.3,103.86,2273800.0],["2024-04-16",102.08,106.42,101.297,103.79,2163900.0],["2024-04-17",105.14,105.14,102.27,103.44,2000300.0],["2024-04-18",102.53,103.505,99.9,102.0,1798500.0],["2024-04-19",102.37,103.795,100.45,101.41,2670400.0],["2024-04-22",102.79,105.43,99.3,104.46,3176400.0],["2024-04-23",104.46,108.21,103.48,107.89,2435300.0],["2024-04-24",111.05,111.29,106.64,108.85,3410200.0],["2024-04-25",107.43,108.23,103.52,106.18,2798500.0],["2024-04-26",106.18,108.19,105.25,107.97,2247100.0],["2024-04-29",108.78,112.33,108.72,111.62,2610700.0],["2024-04-30",110.5,113.21,109.55,110.31,3212000.0],["2024-05-01",111.11,113.73,109.0,111.46,3843000.0],["2024-05-02",114.86,128.81,114.06,125.59,11973100.0],["2024-05-03",125.0,126.4,122.01,125.0,4513100.0],["2024-05-06",125.0,125.15,118.75,122.13,3953200.0],["2024-05-07",122.86,123.5,118.68,121.07,2894000.0],["2024-05-08",120.0,122.825,119.5,121.89,2507500.0],["2024-05-09",123.15,125.5,121.68,122.69,3367400.0],["2024-05-10",120.75,124.9,116.732,117.31,4238500.0],["2024-05-13",119.47,126.88,119.03,125.67,4095200.0],["2024-05-14",127.0,129.94,126.339,128.32,3625400.0],["2024-05-15",127.49,129.2,124.98,129.06,2964700.0],["2024-05-16",129.76,133.04,127.83,132.68,3008000.0],["2024-05-17",132.52,134.6,129.67,132.9,2718200.0],["2024-05-20",132.98,142.79,131.72,141.01,4711300.0],["2024-05-21",139.47,143.87,138.104,143.69,3375900.0],["2024-05-22",142.9,164.88,142.81,163.33,13592700.0],["2024-05-23",160.0,165.14,157.46,164.01,7120700.0],["2024-05-24",163.675,170.47,162.0,166.61,5052600.0],["2024-05-28",161.64,164.725,148.5,153.2,6636500.0],["2024-05-29",150.0,150.0,140.23,147.92,5505900.0],["2024-05-30",150.35,152.79,143.52,151.49,4664300.0],["2024-05-31",152.1,158.129,140.74,142.55,7181000.0],["2024-06-03",139.75,150.8,137.52,147.82,4941500.0],["2024-06-04",147.66,147.66,141.3,145.34,3045600.0],["2024-06-05",146.75,155.39,145.035,154.84,4046300.0],["2024-06-06",157.95,158.82,152.39,154.69,3373500.0],["2024-06-07",152.79,153.56,149.13,151.01,2521600.0],["2024-06-10",151.5,152.28,143.77,148.59,5968600.0],["2024-06-11",148.3,150.65,146.95,148.39,1925000.0],["2024-06-12",150.0,150.74,142.27,147.72,3486000.0],["2024-06-13",147.0,148.84,144.87,145.23,1815200.0],["2024-06-14",142.67,145.735,138.17,140.03,3601300.0],["2024-06-17",138.16,139.92,135.27,137.9,3384200.0],["2024-06-18",136.58,137.27,131.52,133.27,3970200.0],["2024-06-20",132.54,136.7,130.5,134.4,3547100.0],["2024-06-21",136.0,136.36,132.155,133.4,5189800.0],["2024-06-24",134.57,137.57,133.17,137.0,3443000.0],["2024-06-25",136.0,138.07,134.73,137.6,3339500.0],["2024-06-26",135.17,135.37,122.12,122.45,7721600.0],["2024-06-27",121.9,122.28,118.52,121.18,4804200.0],["2024-06-28",122.59,123.25,118.03,118.75,3976300.0],["2024-07-01",117.05,123.74,115.14,115.95,3724200.0],["2024-07-02",117.34,119.14,114.02,117.07,3425800.0],["2024-07-03",118.74,119.39,115.3,115.95,1853400.0],["2024-07-05",117.3,118.88,115.7,118.32,3067200.0],["2024-07-08",118.41,119.3,115.56,116.45,2195500.0],["2024-07-09",116.71,118.84,115.4,116.07,2510800.0],["2024-07-10",116.1,120.378,115.29,117.44,2820100.0],["2024-07-11",120.03,124.19,119.39,122.82,4164800.0],["2024-07-12",123.68,129.39,121.01,121.46,4526200.0],["2024-07-15",121.1,121.94,116.0,121.48,2682200.0],["2024-07-16",122.76,127.2,120.79,125.14,3008600.0],["2024-07-17",123.12,125.32,120.11,124.055,2851200.0],["2024-07-18",124.1,126.42,121.0,121.32,2018300.0],["2024-07-19",121.01,121.98,118.8,121.14,2206300.0],["2024-07-22",122.52,124.055,120.44,122.5,1810800.0],["2024-07-23",121.84,123.5,120.22,121.25,1753000.0],["2024-07-24",119.81,120.04,115.47,118.19,3304100.0],["2024-07-25",117.78,122.4,116.58,120.4,2638700.0],["2024-07-26",121.83,122.34,119.43,122.11,1887500.0],["2024-07-29",122.55,122.85,119.76,122.17,2092200.0],["2024-07-30",123.57,125.68,118.5,118.84,2673700.0],["2024-07-31",120.53,122.45,118.1,119.22,3118400.0],["2024-08-01",99.58,102.9,93.6,94.17,18591900.0],["2024-08-02",91.17,91.68,84.43,86.58,10332900.0],["2024-08-05",80.37,85.86,78.07,83.75,8063300.0],["2024-08-06",84.92,85.57,80.17,82.3,5194400.0],["2024-08-07",84.08,85.75,80.34,81.55,4319800.0],["2024-08-08",82.5,85.4,82.07,84.32,3539800.0],["2024-08-09",84.39,85.2,82.59,84.93,2388100.0],["2024-08-12",85.0,85.0,80.781,81.29,3065300.0],["2024-08-13",81.43,83.04,80.58,82.9,2932500.0],["2024-08-14",82.75,83.52,81.35,82.25,2638100.0],["2024-08-15",83.65,87.88,83.56,86.62,3971500.0],["2024-08-16",88.0,88.78,86.24,86.84,3399300.0],["2024-08-19",87.02,91.99,86.62,89.96,4136200.0],["2024-08-20",89.24,89.8,86.91,86.94,2706100.0],["2024-08-21",87.73,88.59,85.88,86.65,3150500.0],["2024-08-22",86.16,86.8,80.76,81.04,5345400.0],["2024-08-23",82.35,84.28,81.25,82.44,4225200.0],["2024-08-26",82.63,83.674,81.25,81.66,2303500.0],["2024-08-27",81.59,81.61,78.4,78.98,3640200.0],["2024-08-28",79.95,80.56,78.2,78.36,3024000.0],["2024-08-29",78.78,79.6,77.46,77.59,3307800.0],["2024-08-30",78.48,78.52,76.06,77.4,3591700.0],["2024-09-03",77.55,77.75,72.54,72.94,5185000.0],["2024-09-04",72.4,74.43,71.62,72.49,4233100.0],["2024-09-05",72.78,73.6,71.51,73.44,2541800.0],["2024-09-06",73.44,73.6,71.65,72.89,3425400.0],["2024-09-09",73.48,78.8,73.26,76.61,5321200.0],["2024-09-10",76.12,79.959,75.95,79.28,3661700.0],["2024-09-11",79.05,79.88,77.44,79.51,3370700.0],["2024-09-12",67.89,70.85,64.11,69.68,23976300.0],["2024-09-13",66.17,68.58,65.55,68.28,11969000.0],["2024-09-16",68.12,70.6,67.81,69.17,4875000.0],["2024-09-17",70.11,75.371,69.79,71.99,7183200.0],["2024-09-18",72.19,73.35,69.82,69.86,4278400.0],["2024-09-19",71.85,71.97,67.91,68.02,5065400.0],["2024-09-20",67.6,67.91,64.7,65.69,12421500.0],["2024-09-23",66.05,66.05,64.1,64.14,5917900.0],["2024-09-24",64.8,65.25,63.88,63.94,5167000.0],["2024-09-25",63.95,64.86,63.51,63.64,4524400.0],["2024-09-26",64.8,65.07,63.37,63.93,4467700.0],["2024-09-27",64.85,66.88,64.25,65.75,4738600.0],["2024-09-30",65.69,67.96,65.31,66.83,4809900.0],["2024-10-01",67.13,67.55,63.41,63.93,4643600.0],["2024-10-02",63.52,63.69,62.58,63.16,4107400.0],["2024-10-03",62.53,62.97,61.03,61.07,4711900.0],["2024-10-04",61.51,62.11,59.62,60.2,6209600.0],["2024-10-07",60.2,60.65,58.33,58.72,5021400.0],["2024-10-08",58.53,58.67,57.75,58.39,3828000.0],["2024-10-09",58.33,59.52,57.901,58.86,2974700.0],["2024-10-10",58.41,58.7,56.64,56.83,4415000.0],["2024-10-11",56.71,59.734,55.7,58.29,6261000.0],["2024-10-14",57.9,58.96,57.05,57.73,3361300.0],["2024-10-15",57.64,58.62,57.12,57.31,4087300.0],["2024-10-16",57.82,58.45,57.12,57.46,3258200.0],["2024-10-17",57.08,57.145,54.82,54.82,5423700.0],["2024-10-18",54.535,55.1,53.55,54.1,6754700.0],["2024-10-21",53.82,54.76,53.05,53.8,4092100.0],["2024-10-22",53.67,54.789,52.81,53.4,3559700.0],["2024-10-23",53.22,54.74,52.77,53.39,4288900.0],["2024-10-24",53.39,53.836,52.26,52.8,3767100.0],["2024-10-25",53.01,54.51,52.8,53.09,3704400.0],["2024-10-28",53.31,55.77,53.1,54.8,5011900.0],["2024-10-29",55.21,57.69,54.88,55.22,5592500.0],["2024-10-30",54.37,55.035,53.5,54.72,4280600.0],["2024-10-31",54.35,54.575,52.92,54.36,4511400.0],["2024-11-01",54.49,55.35,53.89,54.63,4787100.0],["2024-11-04",54.6,55.65,53.41,53.54,4037200.0],["2024-11-05",53.53,54.32,52.08,53.29,5765900.0],["2024-11-06",52.61,52.855,49.6,51.81,10681500.0],["2024-11-07",56.6,56.695,49.94,50.28,18211700.0],["2024-11-08",50.42,50.9,46.57,46.83,13561500.0],["2024-11-11",46.83,46.88,42.25,42.75,15915900.0],["2024-11-12",42.19,44.11,41.54,43.47,10714200.0],["2024-11-13",43.25,43.28,41.71,42.14,7725400.0],["2024-11-14",42.05,42.06,38.76,39.77,12890100.0],["2024-11-15",38.55,38.7,35.8,36.85,24355500.0],["2024-11-18",38.31,39.765,37.1,39.51,13864800.0],["2024-11-19",38.895,39.28,37.01,37.29,9148800.0],["2024-11-20",37.29,38.22,36.405,36.94,7340800.0],["2024-11-21",36.55,38.82,35.96,38.25,8964100.0],["2024-11-22",38.44,42.4,37.76,41.11,13410800.0],["2024-11-25",43.0,46.3,42.83,43.66,15821700.0],["2024-11-26",43.13,43.3,41.47,42.05,7248900.0],["2024-11-27",42.49,43.46,42.08,43.39,5083500.0],["2024-11-29",43.25,43.85,42.3,43.06,3591500.0],["2024-12-02",43.33,44.659,42.07,44.26,6832800.0],["2024-12-03",43.98,44.25,42.36,42.58,7192600.0],["2024-12-04",42.76,42.8,41.476,41.63,5010900.0],["2024-12-05",41.9,44.45,41.745,42.94,8084200.0],["2024-12-06",43.52,46.62,43.16,44.44,8742700.0],["2024-12-09",44.77,47.413,44.1,45.65,7292500.0],["2024-12-10",45.36,45.49,41.055,41.51,10482700.0],["2024-12-11",41.9,43.25,41.06,42.86,5619300.0],["2024-12-12",42.55,43.8,41.7,42.82,5236600.0],["2024-12-13",42.235,42.69,41.38,41.83,4862100.0],["2024-12-16",42.16,44.38,41.28,41.84,8038300.0],["2024-12-17",41.85,43.17,40.63,40.76,6266800.0],["2024-12-18",40.05,41.725,38.2,38.36,8573000.0],["2024-12-19",38.56,39.87,37.44,39.56,7497500.0],["2024-12-20",39.2,40.83,39.12,39.39,35482900.0],["2024-12-23",39.19,40.34,38.52,39.59,5112300.0],["2024-12-24",39.59,40.355,38.75,40.27,2521900.0],["2024-12-26",39.56,40.55,39.24,40.43,4234500.0],["2024-12-27",40.355,41.49,39.794,40.13,4825100.0],["2024-12-30",39.735,40.5,38.88,39.38,5515000.0],["2024-12-31",39.71,41.79,39.39,41.58,7573700.0],["2025-01-02",42.2,43.3,41.41,42.0,5313500.0],["2025-01-03",42.25,42.62,41.08,42.18,5555600.0],["2025-01-06",44.0,44.52,41.63,42.57,8577600.0],["2025-01-07",43.9,48.92,42.86,47.53,22592300.0],["2025-01-08",47.6,47.7,43.01,43.17,13347600.0],["2025-01-10",42.765,43.7,41.785,42.25,6411900.0],["2025-01-13",33.3,35.38,31.94,35.15,33488000.0],["2025-01-14",35.15,35.68,33.18,34.46,14427300.0],["2025-01-15",35.18,35.54,34.46,34.77,7459700.0],["2025-01-16",34.75,34.95,33.34,33.76,7340900.0],["2025-01-17",33.84,34.79,33.6,34.06,8130500.0],["2025-01-21",35.76,37.9,35.3,35.89,12834900.0],["2025-01-22",36.35,41.09,36.0,38.5,16694500.0],["2025-01-23",38.4,42.54,36.99,42.39,13684200.0],["2025-01-24",43.18,45.4,40.785,41.41,17245600.0],["2025-01-27",40.87,44.08,40.71,41.65,12162900.0],["2025-01-28",41.99,45.15,40.75,44.94,13285800.0],["2025-01-29",43.28,44.74,40.675,40.72,14598100.0],["2025-01-30",41.4,42.54,39.88,41.04,12259600.0],["2025-01-31",41.185,41.46,39.31,39.42,6529800.0],["2025-02-03",38.21,38.65,35.93,36.55,13511800.0],["2025-02-04",36.65,37.92,33.84,34.17,22904900.0],["2025-02-05",34.32,35.57,33.904,34.98,9353700.0],["2025-02-06",35.2,35.24,33.61,33.61,8978800.0],["2025-02-07",33.51,33.77,32.46,32.6,9646800.0],["2025-02-10",33.0,33.394,31.66,31.87,10918300.0],["2025-02-11",31.52,32.42,30.7,30.93,10088600.0],["2025-02-12",30.97,31.08,30.24,30.535,8356600.0],["2025-02-13",31.0,31.96,30.27,31.92,14719600.0],["2025-02-14",30.53,33.91,29.25,32.99,25327300.0],["2025-02-18",33.05,36.98,32.042,35.75,18965100.0],["2025-02-19",35.11,36.75,35.05,35.9,10040800.0],["2025-02-20",36.23,36.3,32.78,33.73,11421600.0],["2025-02-21",33.89,35.97,33.18,35.53,21449000.0],["2025-02-24",33.88,34.56,33.28,33.9,8887500.0],["2025-02-25",33.98,35.48,32.933,33.28,11400200.0],["2025-02-26",33.26,34.17,32.71,33.58,6557000.0],["2025-02-27",32.565,33.0,31.0,31.09,9865300.0],["2025-02-28",30.775,31.305,30.201,30.96,8748000.0],["2025-03-03",31.18,32.0,30.16,30.27,6736600.0],["2025-03-04",29.77,31.143,29.35,30.37,8064700.0],["2025-03-05",32.5,35.39,30.91,35.21,21835300.0],["2025-03-06",34.09,35.251,33.21,34.3,11327000.0],["2025-03-07",34.47,37.91,33.93,35.61,17337700.0],["2025-03-10",35.2,37.55,35.15,35.96,12537700.0],["2025-03-11",36.0,36.02,32.62,33.76,12411400.0],["2025-03-12",34.415,35.294,33.79,35.01,6609800.0],["2025-03-13",35.15,38.12,34.2,34.3,9430600.0],["2025-03-14",34.84,35.84,34.2,34.62,7703000.0],["2025-03-17",34.79,35.2,33.9,34.71,5630800.0],["2025-03-18",34.55,35.0,33.54,33.81,7070300.0],["2025-03-19",33.78,33.85,33.12,33.32,6328100.0],["2025-03-20",33.12,33.82,32.44,32.45,5628300.0],["2025-03-21",32.05,32.795,31.52,32.66,9325700.0],["2025-03-24",32.8,34.87,32.8,34.17,10502500.0],["2025-03-25",34.31,34.86,33.505,33.85,6940500.0],["2025-03-26",33.845,34.08,31.29,31.48,7943900.0],["2025-03-27",31.54,32.57,31.25,32.12,6198400.0],["2025-03-28",32.04,32.5,31.02,31.12,5696200.0],["2025-03-31",28.89,28.95,26.802,28.35,20455800.0],["2025-04-01",28.7,28.85,27.07,27.16,11640100.0],["2025-04-02",26.79,28.78,26.26,27.72,11865200.0],["2025-04-03",26.66,27.2,25.695,25.73,12768800.0],["2025-04-04",25.195,25.77,23.761,25.11,16053000.0],["2025-04-07",24.045,26.515,23.15,25.64,13253900.0],["2025-04-08",26.4,26.89,24.15,24.64,8951000.0],["2025-04-09",24.015,27.68,23.675,26.67,13094100.0],["2025-04-10",25.82,25.9,23.7,24.5,12664800.0],["2025-04-11",24.69,26.24,24.26,26.2,11006100.0],["2025-04-14",26.94,27.095,26.24,26.8,6465700.0],["2025-04-15",26.82,27.21,25.52,26.24,7035900.0],["2025-04-16",25.85,26.065,24.813,25.19,5476400.0],["2025-04-17",25.28,25.28,24.43,24.715,6685000.0],["2025-04-21",24.03,25.34,23.3,25.13,6862800.0],["2025-04-22",25.27,25.84,24.87,25.74,5497500.0],["2025-04-23",26.5,27.88,26.45,26.54,8002100.0],["2025-04-24",26.66,27.41,26.33,27.39,4794900.0],["2025-04-25",26.82,27.88,26.61,27.22,7719100.0],["2025-04-28",27.0,28.402,27.0,27.46,5754900.0],["2025-04-29",27.465,28.01,27.17,27.82,5242100.0],["2025-04-30",27.465,28.65,27.24,28.54,7729900.0],["2025-05-01",27.68,27.85,26.06,27.03,14893600.0],["2025-05-02",27.74,28.1,27.15,27.61,7545200.0],["2025-05-05",27.8,28.52,27.18,27.84,7804300.0],["2025-05-06",27.37,27.37,24.16,24.43,23279600.0],["2025-05-07",24.6,24.92,23.7,24.06,10791300.0],["2025-05-08",24.33,24.98,23.95,24.38,9680300.0],["2025-05-09",24.68,25.32,24.22,24.25,7129200.0],["2025-05-12",24.86,26.18,24.86,25.7,12541200.0],["2025-05-13",25.6,25.88,25.08,25.49,8381400.0],["2025-05-14",25.54,25.58,23.95,24.02,12814900.0],["2025-05-15",24.3,24.31,23.155,23.65,14890100.0],["2025-05-16",23.87,25.44,23.67,24.86,14874000.0],["2025-05-19",25.27,26.924,25.101,26.39,16136400.0],["2025-05-20",26.82,30.3,26.47,27.99,37154700.0],["2025-05-21",27.9,28.067,25.64,25.8,17822600.0],["2025-05-22",25.5,26.89,25.22,26.72,11296900.0],["2025-05-23",26.15,26.49,25.55,26.26,8258800.0],["2025-05-27",26.79,27.85,26.2,26.76,14604900.0],["2025-05-28",26.77,26.77,25.86,26.05,8114200.0],["2025-05-29",26.285,27.15,25.76,26.93,10097200.0],["2025-05-30",26.345,26.81,25.6,26.56,30676200.0],["2025-06-02",26.92,27.43,26.42,27.05,12909100.0],["2025-06-03",26.91,28.57,26.28,27.81,13439900.0],["2025-06-04",28.17,28.24,27.04,27.27,7741700.0],["2025-06-05",27.14,27.16,25.82,26.12,9846100.0],["2025-06-06",26.21,27.55,26.12,27.46,8525800.0],["2025-06-09",27.77,29.19,27.653,28.14,9387600.0],["2025-06-10",27.86,28.23,27.32,27.68,7888900.0],["2025-06-11",28.0,28.72,27.62,27.75,9232400.0],["2025-06-12",27.29,27.925,26.81,27.35,8326400.0],["2025-06-13",26.57,27.35,26.31,26.67,7180300.0],["2025-06-16",26.615,26.755,25.465,26.0,10666100.0],["2025-06-17",25.8,26.34,25.44,25.55,8329500.0],["2025-06-18",25.49,25.85,25.06,25.4,7527000.0],["2025-06-20",25.71,26.015,25.42,25.9,13772200.0],["2025-06-23",25.565,25.965,25.16,25.67,6523400.0],["2025-06-24",26.025,27.13,26.025,26.8,8023500.0],["2025-06-25",26.85,26.96,26.135,26.86,6149800.0],["2025-06-26",27.05,28.24,26.8,27.54,9289100.0],["2025-06-27",27.68,27.99,26.875,27.16,11547600.0],["2025-06-30",28.065,28.74,27.4,27.59,10175400.0],["2025-07-01",27.31,29.845,26.81,28.69,14553900.0],["2025-07-02",28.83,30.65,28.62,30.28,14708900.0],["2025-07-03",30.54,30.94,30.2,30.49,6972600.0],["2025-07-07",30.35,30.849,29.72,29.9,8221900.0],["2025-07-08",30.08,33.65,30.04,32.54,19295000.0],["2025-07-09",32.83,33.39,32.09,32.79,9819700.0],["2025-07-10",33.47,34.39,32.98,34.28,11693100.0],["2025-07-11",34.035,34.07,33.22,33.64,6922600.0],["2025-07-14",33.38,33.5,32.435,32.87,7257700.0],["2025-07-15",33.195,33.31,31.42,31.58,8515500.0],["2025-07-16",31.7,32.17,31.43,32.06,5972300.0],["2025-07-17",32.19,32.72,31.97,32.2,6023700.0],["2025-07-18",32.45,32.58,30.97,31.26,7823600.0],["2025-07-21",31.525,32.07,30.88,30.97,5767700.0],["2025-07-22",30.98,32.84,30.98,32.73,8246700.0],["2025-07-23",33.885,35.59,33.54,34.67,12501200.0],["2025-07-24",34.95,35.09,33.8,34.01,6613800.0],["2025-07-25",33.97,34.435,33.35,34.15,5371800.0],["2025-07-28",34.34,34.7,33.702,33.91,5589500.0],["2025-07-29",33.7,33.7,31.94,32.66,8295500.0],["2025-07-30",33.085,33.4,31.89,32.15,6087500.0],["2025-07-31",31.21,31.845,29.31,29.56,14481900.0],["2025-08-01",27.57,27.88,26.565,27.605,16282200.0],["2025-08-04",28.015,28.6,27.18,27.64,8091100.0],["2025-08-05",27.64,27.97,27.305,27.47,6163000.0],["2025-08-06",27.2,27.485,26.32,26.71,10166600.0],["2025-08-07",26.885,27.04,26.26,26.61,7832300.0],["2025-08-08",26.545,26.88,25.89,26.12,6607300.0],["2025-08-11",26.15,26.715,25.3,25.47,8757900.0],["2025-08-12",25.54,26.26,25.322,25.66,12209400.0],["2025-08-13",25.89,27.08,25.79,26.89,8658100.0],["2025-08-14",26.4,26.885,25.81,26.69,5799000.0],["2025-08-15",26.97,28.59,26.8,28.02,9386100.0],["2025-08-18",28.2,28.51,27.965,28.09,6149300.0],["2025-08-19",28.15,28.3,27.62,27.91,5415300.0],["2025-08-20",27.72,27.89,26.56,26.89,6918900.0],["2025-08-21",26.55,26.6,26.01,26.22,5643700.0],["2025-08-22",26.38,27.8,26.38,27.12,9165500.0],["2025-08-25",27.12,27.22,25.35,25.35,13157800.0],["2025-08-26",25.35,25.51,24.29,24.73,13014900.0],["2025-08-27",24.75,25.64,24.28,25.1,18672500.0],["2025-08-28",25.04,25.18,24.13,24.47,10608800.0],["2025-08-29",24.25,24.38,23.84,24.09,8288600.0],["2025-09-02",23.93,24.25,23.4,24.19,14228500.0],["2025-09-03",24.16,24.66,23.79,24.05,9306500.0],["2025-09-04",23.81,24.34,23.33,24.28,9158300.0],["2025-09-05",24.66,25.48,24.605,25.14,13040600.0],["2025-09-08",24.925,24.925,23.78,24.83,13100500.0],["2025-09-09",24.91,25.465,24.32,24.47,9779900.0],["2025-09-10",24.58,25.35,24.208,24.31,8232800.0],["2025-09-11",24.58,25.9,24.5,25.39,11765100.0],["2025-09-12",25.225,25.415,23.18,23.51,31285700.0],["2025-09-15",23.705,23.95,23.35,23.88,11984700.0],["2025-09-16",23.94,25.63,23.91,24.84,15654300.0],["2025-09-17",24.85,25.78,23.91,25.0,13337100.0],["2025-09-18",25.57,26.01,25.2,25.45,10341300.0],["2025-09-19",25.45,25.49,24.6,25.24,18334000.0],["2025-09-22",25.11,27.1,24.88,26.56,16032600.0],["2025-09-23",26.72,26.97,25.66,25.79,8937300.0],["2025-09-24",25.82,26.23,25.522,25.88,7526400.0],["2025-09-25",25.68,25.68,24.44,24.61,10626900.0],["2025-09-26",24.51,24.78,23.91,24.49,10240200.0],["2025-09-29",24.82,25.495,24.44,25.33,8011000.0],["2025-09-30",25.1,26.01,24.56,25.83,9622600.0],["2025-10-01",26.12,28.35,26.12,27.6,17591400.0],["2025-10-02",28.02,28.41,26.99,28.37,10075900.0],["2025-10-03",28.66,28.99,27.915,28.49,8152900.0],["2025-10-06",28.49,28.67,27.48,27.54,8359900.0],["2025-10-07",27.615,27.759,26.91,27.34,6075700.0],["2025-10-08",27.37,29.45,27.31,27.92,12323600.0],["2025-10-09",28.1,28.3,27.4,27.53,6859100.0],["2025-10-10",27.78,27.98,26.24,26.83,10103400.0],["2025-10-13",27.24,28.06,26.6,26.74,9187300.0],["2025-10-14",26.32,26.69,26.01,26.25,7042000.0],["2025-10-15",26.59,27.96,26.38,27.72,8529300.0],["2025-10-16",27.845,28.48,27.11,27.14,7884700.0],["2025-10-17",26.42,26.94,25.685,26.01,10115900.0],["2025-10-20",26.41,28.12,26.39,27.24,11497800.0],["2025-10-21",27.25,27.59,26.65,27.49,6155100.0],["2025-10-22",27.21,27.35,26.265,26.85,7871700.0],["2025-10-23",25.82,26.67,25.57,26.25,8723200.0],["2025-10-24",26.52,26.91,26.11,26.74,6494100.0],["2025-10-27",27.01,27.374,26.55,26.66,6710100.0],["2025-10-28",26.67,26.9,25.2,25.35,8832400.0],["2025-10-29",25.44,25.55,24.41,24.7,8752800.0],["2025-10-30",24.425,29.2,24.25,28.14,48698700.0],["2025-10-31",27.825,27.87,26.865,27.16,15696500.0],["2025-11-03",26.61,26.61,24.73,24.91,14704000.0],["2025-11-04",24.725,25.15,23.71,23.75,12491400.0],["2025-11-05",23.915,24.04,23.48,23.56,11158500.0],["2025-11-06",25.24,25.56,23.662,24.33,17644600.0],["2025-11-07",23.87,24.57,23.04,24.54,10383700.0],["2025-11-10",24.75,25.13,23.74,24.76,8257900.0],["2025-11-11",24.95,26.62,24.71,26.41,11705800.0],["2025-11-12",26.065,27.1,25.97,26.71,9582300.0],["2025-11-13",26.11,26.2,24.8,24.96,10689800.0],["2025-11-14",24.435,24.88,24.18,24.77,8952400.0],["2025-11-17",24.5,25.334,24.27,24.76,8249600.0],["2025-11-18",24.49,24.99,23.8,24.92,8360500.0],["2025-11-19",24.95,25.06,23.765,24.18,9400500.0],["2025-11-20",24.45,24.91,22.32,22.36,18620800.0],["2025-11-21",22.39,23.94,22.28,23.72,13904500.0],["2025-11-24",23.76,24.34,23.545,24.15,9557200.0],["2025-11-25",24.21,24.795,23.99,24.75,6726600.0],["2025-11-26",24.78,25.32,24.38,25.01,6495400.0],["2025-11-28",25.01,26.045,24.87,25.98,4286500.0],["2025-12-01",25.05,25.251,24.13,24.16,9609000.0],["2025-12-02",24.22,24.634,23.92,24.06,10350500.0],["2025-12-03",24.04,25.2,23.93,25.18,7780000.0],["2025-12-04",25.2,25.895,24.7,25.49,8531800.0],["2025-12-05",25.58,27.75,25.38,27.7,16532100.0],["2025-12-08",27.55,28.0,27.05,27.97,10973000.0],["2025-12-09",27.6,28.52,26.895,28.24,11701400.0],["2025-12-10",28.22,29.12,27.975,29.03,7686000.0],["2025-12-11",28.93,29.68,28.88,29.63,8179800.0],["2025-12-12",29.46,30.435,29.4,29.46,12305900.0],["2025-12-15",29.28,30.3,28.66,29.92,9271600.0],["2025-12-16",29.91,30.0,29.04,29.89,7369500.0],["2025-12-17",30.01,31.7,29.91,30.51,11557300.0],["2025-12-18",30.74,32.21,30.61,30.95,13696900.0],["2025-12-19",31.28,34.25,31.17,33.8,23582400.0],["2025-12-22",33.59,35.9,33.32,34.9,13194600.0],["2025-12-23",34.86,34.97,32.138,32.29,11927000.0],["2025-12-24",32.16,32.79,32.144,32.75,2780200.0],["2025-12-26",32.5,32.66,31.065,31.2,6322800.0],["2025-12-29",31.0,31.235,30.65,31.15,5924400.0],["2025-12-30",31.13,31.25,30.365,30.41,5666800.0],["2025-12-31",30.26,30.39,29.06,29.49,8949300.0],["2026-01-02",29.83,31.34,29.81,30.86,9583000.0],["2026-01-05",31.33,32.533,31.27,32.17,10030300.0],["2026-01-06",32.38,36.26,32.28,35.66,20701900.0],["2026-01-07",34.5,37.1,34.42,35.89,13854500.0],["2026-01-08",35.44,35.56,33.72,33.86,9218100.0],["2026-01-09",34.298,35.41,33.94,34.3,7551300.0],["2026-01-12",34.4,34.66,32.37,33.84,9438100.0],["2026-01-13",34.38,39.71,34.05,39.6,24707700.0],["2026-01-14",39.73,41.98,39.3,40.58,19502300.0],["2026-01-15",40.58,40.99,39.25,39.36,10213800.0],["2026-01-16",41.6,42.39,40.55,41.83,11891100.0],["2026-01-20",41.125,43.04,40.7,43.0,12604300.0],["2026-01-21",43.5,50.0,43.34,49.81,22612300.0],["2026-01-22",50.24,55.2,50.05,51.87,34243500.0],["2026-01-23",49.812,50.41,46.84,48.71,19929700.0],["2026-01-26",49.475,49.48,46.59,47.99,11291500.0],["2026-01-27",48.09,51.18,45.03,45.45,15262200.0],["2026-01-28",45.48,45.97,43.55,45.3,10617300.0],["2026-01-29",45.88,47.845,45.72,46.86,10768700.0],["2026-01-30",45.98,46.34,43.43,44.07,10960700.0],["2026-02-02",43.45,46.575,41.63,42.55,16118900.0],["2026-02-03",42.65,44.17,41.28,42.2,9368500.0],["2026-02-04",42.59,43.37,41.53,42.77,8505300.0],["2026-02-05",42.03,43.85,40.08,40.87,11681100.0],["2026-02-06",41.18,41.488,39.5,41.01,8338800.0],["2026-02-09",41.07,41.999,40.17,41.95,7378800.0],["2026-02-10",42.87,45.5,41.68,41.995,9987800.0],["2026-02-11",37.605,40.805,36.655,40.51,14881700.0],["2026-02-12",40.115,40.91,38.82,40.11,7904700.0],["2026-02-13",41.85,44.8,41.2,42.23,16336600.0],["2026-02-17",42.28,45.073,41.97,43.93,10454400.0],["2026-02-18",46.69,47.68,45.655,46.6,13099100.0],["2026-02-19",46.985,50.46,45.8,49.7,12142000.0],["2026-02-20",49.16,50.48,48.29,49.87,9026000.0],["2026-02-23",48.695,54.02,48.68,50.29,11510900.0],["2026-02-24",50.18,51.97,49.53,50.52,7006600.0],["2026-02-25",50.745,53.85,50.67,51.37,7948000.0],["2026-02-26",51.43,52.81,50.62,51.71,5761900.0],["2026-02-27",51.27,53.62,50.73,53.57,9069700.0],["2026-03-02",52.42,54.935,50.45,52.845,9424700.0],["2026-03-03",50.445,51.857,48.09,49.83,9258800.0],["2026-03-04",53.58,59.55,51.69,57.8,23103600.0],["2026-03-05",56.955,58.74,52.17,53.83,13953500.0],["2026-03-06",52.215,52.77,49.22,52.52,12432600.0],["2026-03-09",53.3,56.62,51.91,55.74,13833900.0],["2026-03-10",55.215,56.162,52.65,54.98,7268700.0],["2026-03-11",54.98,57.88,54.81,55.97,6842900.0],["2026-03-12",54.75,55.02,53.205,53.39,6333200.0],["2026-03-13",54.31,55.09,51.44,52.56,6606200.0],["2026-03-16",53.4,53.96,51.635,53.31,6970100.0],["2026-03-17",53.5,56.51,53.41,53.93,7701000.0],["2026-03-18",53.18,53.36,51.019,52.4,6572300.0],["2026-03-19",51.01,52.89,51.01,52.37,4881000.0],["2026-03-20",51.685,52.98,50.62,51.38,15477600.0],["2026-03-23",51.234,52.55,50.19,51.28,5977200.0],["2026-03-24",50.442,52.68,50.34,51.34,4808400.0],["2026-03-25",52.57,54.24,52.53,53.54,4467900.0],["2026-03-26",52.76,54.68,52.3,53.57,3862700.0],["2026-03-27",53.29,53.555,49.48,49.56,7101500.0],["2026-03-30",49.675,49.85,47.14,48.23,5229100.0],["2026-03-31",49.02,51.62,47.96,50.8,8182700.0],["2026-04-01",51.64,52.78,49.58,50.03,7548900.0],["2026-04-02",48.145,50.51,48.11,49.2,4631800.0],["2026-04-06",49.07,49.8,48.2,48.77,3488500.0],["2026-04-07",48.7,50.29,47.397,50.11,4301700.0],["2026-04-08",51.99,52.39,50.54,52.1,4859900.0],["2026-04-09",51.63,52.0,50.58,51.28,4436100.0],["2026-04-10",51.67,52.89,50.02,50.96,6276500.0],["2026-04-13",51.01,53.0,50.47,50.68,6652100.0],["2026-04-14",50.59,53.0,50.05,52.84,5415100.0],["2026-04-15",53.76,55.2,53.26,54.26,4806900.0],["2026-04-16",54.13,54.95,52.76,54.68,5092600.0],["2026-04-17",55.7,56.06,52.95,53.72,13585400.0],["2026-04-20",53.69,55.725,53.015,54.59,5609200.0],["2026-04-21",53.96,56.2,51.68,54.23,6195700.0],["2026-04-22",55.4,55.93,54.35,55.6,3506600.0],["2026-04-23",55.62,56.1,52.61,52.85,4062700.0],["2026-04-24",53.38,53.49,50.572,50.73,4552400.0],["2026-04-27",50.63,51.36,48.25,48.7,6089500.0],["2026-04-28",48.79,48.93,46.75,47.14,3643500.0],["2026-04-29",46.75,47.19,44.62,45.72,5478400.0],["2026-04-30",46.2,47.94,45.75,45.94,6066100.0],["2026-05-01",46.635,48.4,43.68,45.37,10233100.0],["2026-05-04",45.32,47.965,45.29,47.3,7587700.0],["2026-05-05",47.675,47.73,45.78,46.71,4834200.0],["2026-05-06",47.105,49.05,46.73,48.79,4390300.0],["2026-05-07",51.69,52.0,47.78,48.54,8496600.0],["2026-05-08",49.0,57.779,48.98,54.35,20925900.0],["2026-05-11",58.08,59.48,51.39,52.88,25402200.0],["2026-05-12",52.24,54.62,51.25,53.27,11248200.0],["2026-05-13",52.852,53.055,49.99,50.42,7508300.0],["2026-05-14",49.5,50.8,48.71,50.03,7668100.0],["2026-05-15",48.43,49.88,47.91,49.04,7233100.0],["2026-05-18",49.98,50.5,47.64,48.11,5028700.0],["2026-05-19",47.61,47.64,45.625,45.72,5455600.0],["2026-05-20",46.04,48.77,45.95,48.12,4777800.0],["2026-05-21",47.63,47.93,46.484,47.26,4790700.0],["2026-05-22",47.54,48.35,46.77,46.88,4217900.0],["2026-05-26",47.21,48.672,46.17,47.03,3993700.0],["2026-05-27",47.02,49.075,46.87,47.61,3592400.0],["2026-05-28",47.245,47.58,45.89,47.57,4726400.0],["2026-05-29",47.27,49.26,46.82,47.19,6314900.0],["2026-06-01",47.07,47.07,44.2,46.06,6177800.0],["2026-06-02",45.35,46.17,43.9,45.64,5690100.0],["2026-06-03",45.3,49.55,45.3,49.06,6934400.0],["2026-06-04",49.398,51.9,48.94,51.59,6709700.0],["2026-06-05",50.77,51.53,46.38,47.44,6084100.0],["2026-06-08",48.22,48.99,46.8,47.6,3994600.0],["2026-06-09",48.42,48.42,45.4,47.73,5080500.0],["2026-06-10",47.215,48.52,45.67,45.99,4217000.0],["2026-06-11",46.43,49.94,46.3,49.64,6196200.0],["2026-06-12",49.98,51.75,49.62,49.91,5080100.0],["2026-06-15",51.37,52.23,49.84,52.13,6342100.0],["2026-06-16",52.24,57.79,51.66,55.4,13050500.0],["2026-06-17",56.21,62.3,54.51,61.8,12448000.0],["2026-06-18",63.96,67.74,60.73,63.96,24078800.0],["2026-06-22",64.07,65.51,57.5,59.345,8363500.0],["2026-06-23",59.05,63.98,58.34,61.0,6814200.0],["2026-06-24",61.17,62.75,59.85,60.42,11704000.0],["2026-06-25",60.33,61.857,57.908,59.75,6797400.0],["2026-06-26",59.465,69.285,59.23,67.27,14456700.0],["2026-06-29",67.945,69.9,66.3,69.7,8077400.0],["2026-06-30",69.835,73.28,69.22,70.03,11805900.0],["2026-07-01",70.04,73.91,68.866,72.5,9275300.0],["2026-07-02",73.71,81.4,73.68,79.76,14112000.0],["2026-07-06",78.55,85.6,77.5,81.8,17296868.89374],["2026-07-07",82.1,82.9,77.41,79.77,8685062.94102],["2026-07-08",77.34,78.3,73.3401,73.8,6557255.995442],["2026-07-09",73.8,76.84,73.14,76.56,4418524.163777],["2026-07-10",76.722,76.722,67.31,68.27,9176778.362139],["2026-07-13",66.33,69.55,65.54,67.01,8516774.200678],["2026-07-14",66.67,67.89,65.8,67.44,5755294.528012],["2026-07-15",67.79,68.49,65.95,68.28,3419685.594141],["2026-07-16",67.07,67.42,62.8,63.15,5584932.555884],["2026-07-17",61.68,63.28,61.06,61.82,4546619.435776],["2026-07-20",61.46,62.4251,59.3,59.49,4948387.547849],["2026-07-21",59.51,60.83,58.61,59.66,4351050.034132],["2026-07-22",59.52,59.86,57.74,58.07,3773203.155449],["2026-07-23",57.2,58.43,56.275,57.02,4692689.936551],["2026-07-24",57.255,57.46,53.85,54.07,4420920.810629],["2026-07-27",54.75,57.07,54.39,55.63,5037120.827099],["2026-07-28",54.831,55.85,53.345,55.805,5553555.171697],["2026-07-29",55.04,56.25,54.1601,54.49,4347191.103245],["2026-07-30",55.965,58.08,54.52,57.92,4435901.000286],["2026-07-31",57.85,59.49,54.71,54.82,7758325.303637],["2026-08-03",54.925,58,52.6601,55.14,5173482.404745],["2026-08-04",56.84,58.34,55.875,56.99,3996864.893505],["2026-08-05",58,59.4496,55.58,56.255,5161107.668133],["2026-08-06",57.54,59,53.71,53.86,5594755.642676],["2026-08-07",54.79,59.415,54.62,59.17,6811238.265192],["2026-08-10",59.75,60.34,58.41,60.21,2636765.592366],["2026-08-11",60.21,61.4,58.6,60.57,6553810.368069],["2026-08-12",60.58,64.26,59.29,63.67,6570741.641571],["2026-08-13",63.8,65.33,62.33,63.65,8157339.772036],["2026-08-14",62.89,63.7822,60.82,63.32,4694157.375266]]}