{"t":"PINS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-04-18",23.75,25.18,23.05,24.4,87109500.0],["2019-04-22",24.62,25.68,23.57,24.99,19746800.0],["2019-04-23",25.38,27.75,25.23,25.85,19245400.0],["2019-04-24",26.5,27.03,25.933,26.8,9477200.0],["2019-04-25",27.45,29.4,26.67,28.8,16648300.0],["2019-04-26",29.84,30.68,28.37,29.85,16825600.0],["2019-04-29",30.77,34.41,29.86,34.26,25616700.0],["2019-04-30",35.2,35.29,30.53,30.98,35885700.0],["2019-05-01",31.5,32.89,30.5,31.23,13981300.0],["2019-05-02",31.62,31.68,28.86,29.74,14052400.0],["2019-05-03",29.55,30.55,28.12,28.36,10611000.0],["2019-05-06",27.67,30.0,26.9,29.5,9930600.0],["2019-05-07",29.67,29.75,28.16,28.69,6310900.0],["2019-05-08",28.46,30.2,28.37,29.51,7115900.0],["2019-05-09",29.09,29.26,28.42,28.75,4507200.0],["2019-05-10",29.08,29.45,27.66,29.05,5709000.0],["2019-05-13",27.8,28.0,26.39,26.63,9111300.0],["2019-05-14",27.41,29.02,27.02,28.99,7075100.0],["2019-05-15",28.95,29.1,28.13,28.63,4492800.0],["2019-05-16",28.85,31.15,28.45,30.86,17612000.0],["2019-05-17",25.87,28.12,25.7,26.7,26271800.0],["2019-05-20",27.24,27.24,25.71,25.85,7269200.0],["2019-05-21",26.3,26.55,25.3,25.41,6481700.0],["2019-05-22",25.3,25.34,24.1,24.6,7955700.0],["2019-05-23",24.15,24.33,23.6,23.8,4718200.0],["2019-05-24",24.0,25.99,23.89,25.5,7738300.0],["2019-05-28",25.65,26.38,25.41,25.8,4550900.0],["2019-05-29",25.42,25.78,24.95,25.58,2537700.0],["2019-05-30",25.54,25.89,25.13,25.51,1982200.0],["2019-05-31",24.99,25.63,24.75,24.92,2618000.0],["2019-06-03",24.98,25.14,24.23,24.4,3691300.0],["2019-06-04",24.86,24.95,24.07,24.2,3687100.0],["2019-06-05",24.52,25.07,23.91,24.94,2703200.0],["2019-06-06",24.94,25.97,24.91,25.81,3573700.0],["2019-06-07",26.0,27.74,25.97,27.61,6580200.0],["2019-06-10",27.84,28.95,27.068,27.94,5750900.0],["2019-06-11",28.18,28.19,26.165,26.48,4269000.0],["2019-06-12",26.23,27.5,26.21,27.05,3160100.0],["2019-06-13",27.29,27.36,26.67,26.95,1629500.0],["2019-06-14",26.9,27.96,26.5,27.41,2630300.0],["2019-06-17",27.66,28.73,27.331,27.85,4439500.0],["2019-06-18",29.46,29.81,28.22,28.8,8769900.0],["2019-06-19",29.0,29.1,27.56,28.09,3978800.0],["2019-06-20",28.84,29.08,27.44,27.54,3975900.0],["2019-06-21",27.32,27.98,27.22,27.98,5794600.0],["2019-06-24",27.98,28.11,26.57,26.69,3242900.0],["2019-06-25",26.55,27.09,25.82,26.14,2658700.0],["2019-06-26",26.37,26.69,25.864,26.23,1960000.0],["2019-06-27",26.33,27.37,26.3,27.23,2281800.0],["2019-06-28",27.37,27.65,26.6,27.22,2714500.0],["2019-07-01",27.6,28.05,26.44,26.68,3739800.0],["2019-07-02",26.8,27.16,26.41,26.91,2749000.0],["2019-07-03",26.94,27.69,26.94,27.47,2329600.0],["2019-07-05",27.47,27.5,26.82,27.25,1870500.0],["2019-07-08",27.2,27.85,26.659,26.77,2410700.0],["2019-07-09",26.77,27.07,26.51,26.72,1793000.0],["2019-07-10",26.96,27.37,26.3,26.58,2727400.0],["2019-07-11",26.71,26.72,25.87,26.1,2843900.0],["2019-07-12",26.23,26.75,26.13,26.41,1576400.0],["2019-07-15",26.58,26.89,26.39,26.67,1633300.0],["2019-07-16",26.66,26.99,26.3,26.51,1370400.0],["2019-07-17",26.6,26.71,25.87,25.91,1815100.0],["2019-07-18",25.72,25.85,25.32,25.78,1291500.0],["2019-07-19",25.85,26.18,25.51,25.56,1563700.0],["2019-07-22",25.63,26.47,25.45,26.22,2757500.0],["2019-07-23",26.52,26.85,26.11,26.78,2391700.0],["2019-07-24",26.93,28.0,26.85,27.82,4305300.0],["2019-07-25",27.92,27.97,27.23,27.59,2253100.0],["2019-07-26",27.98,28.4,27.3,27.64,2727900.0],["2019-07-29",27.8,28.32,27.18,27.86,3178800.0],["2019-07-30",27.61,29.0,27.32,28.62,3728900.0],["2019-07-31",28.59,29.59,28.43,28.99,4222100.0],["2019-08-01",28.99,29.14,27.91,28.3,8030300.0],["2019-08-02",32.53,35.21,32.28,33.57,39770800.0],["2019-08-05",32.9,33.75,32.15,33.72,9992200.0],["2019-08-06",34.12,34.43,32.01,32.68,6060600.0],["2019-08-07",32.25,32.68,31.52,32.1,3776400.0],["2019-08-08",32.1,33.615,31.67,33.39,3784700.0],["2019-08-09",33.3,34.096,32.81,33.43,2641700.0],["2019-08-12",33.47,36.1,32.93,33.62,8901700.0],["2019-08-13",33.46,34.84,33.4,34.42,3765000.0],["2019-08-14",33.39,33.88,32.14,32.23,3896900.0],["2019-08-15",33.07,33.2,31.529,32.01,4178900.0],["2019-08-16",32.63,32.77,32.0,32.22,2534000.0],["2019-08-19",32.882,34.18,32.58,33.33,3403900.0],["2019-08-20",33.26,35.05,32.85,34.36,4895900.0],["2019-08-21",35.13,36.75,35.13,36.56,8902700.0],["2019-08-22",36.68,36.83,35.02,35.43,6010800.0],["2019-08-23",34.93,36.25,34.0,34.5,5000800.0],["2019-08-26",34.88,35.38,34.46,35.38,2522700.0],["2019-08-27",35.54,36.14,33.28,33.86,4481900.0],["2019-08-28",33.301,34.18,33.01,33.92,2231800.0],["2019-08-29",34.36,35.15,34.153,34.76,2342300.0],["2019-08-30",34.76,35.0,33.64,34.42,1534000.0],["2019-09-03",33.93,34.67,33.23,33.81,2279900.0],["2019-09-04",34.27,34.4,32.33,32.62,3550600.0],["2019-09-05",32.95,33.18,30.8,31.26,6058500.0],["2019-09-06",31.34,31.482,30.0,30.36,4555800.0],["2019-09-09",30.46,30.5,27.59,28.2,10037900.0],["2019-09-10",27.58,29.13,27.35,28.8,6358200.0],["2019-09-11",29.0,29.76,28.53,29.6,4371800.0],["2019-09-12",30.2,30.37,29.12,29.77,4322400.0],["2019-09-13",29.66,30.05,28.8,29.04,2943100.0],["2019-09-16",28.65,29.83,28.62,29.26,2042700.0],["2019-09-17",29.0,30.27,28.68,30.11,6216200.0],["2019-09-18",30.0,30.0,28.71,29.5,4859000.0],["2019-09-19",29.5,30.55,29.02,30.14,5198500.0],["2019-09-20",30.23,30.73,29.6,30.22,6862400.0],["2019-09-23",29.97,30.09,28.34,28.55,5434200.0],["2019-09-24",28.76,28.79,26.74,27.11,6651700.0],["2019-09-25",27.07,27.55,26.75,27.11,3028800.0],["2019-09-26",27.19,27.73,27.15,27.38,2657900.0],["2019-09-27",27.35,27.45,25.87,26.5,4565700.0],["2019-09-30",26.37,26.66,25.14,26.45,8066600.0],["2019-10-01",26.56,26.99,26.25,26.43,3219200.0],["2019-10-02",25.95,26.88,25.53,26.51,3825000.0],["2019-10-03",26.43,27.69,25.766,27.37,4317600.0],["2019-10-04",27.68,28.04,26.88,27.31,4226200.0],["2019-10-07",27.29,27.46,26.33,26.51,3520700.0],["2019-10-08",26.04,26.04,25.3,25.63,3240700.0],["2019-10-09",25.98,25.98,25.48,25.65,2429800.0],["2019-10-10",25.59,26.3,25.36,25.79,3078200.0],["2019-10-11",26.0,27.51,25.98,26.89,6850400.0],["2019-10-14",26.32,26.85,25.825,25.92,6281400.0],["2019-10-15",25.41,25.6,24.27,25.57,43258600.0],["2019-10-16",25.0,25.95,24.81,25.74,15153100.0],["2019-10-17",25.55,26.52,25.48,25.99,12184600.0],["2019-10-18",26.04,26.2,24.89,25.31,9649900.0],["2019-10-21",25.83,26.95,25.61,26.76,15204900.0],["2019-10-22",26.4,27.0,25.78,25.88,8621500.0],["2019-10-23",25.76,26.3,25.44,25.7,7082200.0],["2019-10-24",25.82,26.03,25.24,25.77,5156100.0],["2019-10-25",25.75,26.48,25.65,25.86,6480200.0],["2019-10-28",26.14,26.3,25.725,26.25,7044500.0],["2019-10-29",26.1,26.69,25.06,25.57,10660500.0],["2019-10-30",25.73,25.985,25.03,25.92,6942700.0],["2019-10-31",26.17,26.38,24.76,25.14,19917900.0],["2019-11-01",19.63,21.28,18.71,20.86,77018800.0],["2019-11-04",20.66,21.1,20.23,20.58,21788900.0],["2019-11-05",20.5,20.78,20.295,20.47,13235900.0],["2019-11-06",20.35,20.65,19.98,20.04,11731200.0],["2019-11-07",20.1,20.2,19.6,19.99,11199700.0],["2019-11-08",19.95,20.2,19.86,20.06,8667900.0],["2019-11-11",20.09,20.52,19.9,20.4,9979300.0],["2019-11-12",20.41,20.9,20.16,20.52,7508500.0],["2019-11-13",20.38,20.4,20.04,20.2,7061600.0],["2019-11-14",20.16,20.16,19.58,19.6,6284100.0],["2019-11-15",19.72,20.06,19.53,19.54,8452100.0],["2019-11-18",19.5,19.66,19.32,19.5,7980900.0],["2019-11-19",19.56,20.05,19.36,19.68,6852600.0],["2019-11-20",19.65,19.83,19.32,19.4,6038600.0],["2019-11-21",19.3,19.508,19.065,19.07,5806000.0],["2019-11-22",19.09,19.16,18.376,18.65,14732000.0],["2019-11-25",18.74,19.29,18.64,18.95,8865500.0],["2019-11-26",19.0,19.75,18.872,19.52,17571900.0],["2019-11-27",19.66,19.905,19.4,19.81,5689300.0],["2019-11-29",19.66,19.735,19.38,19.48,2966200.0],["2019-12-02",19.5,19.51,18.62,18.8,6708700.0],["2019-12-03",18.47,18.79,18.41,18.43,8109000.0],["2019-12-04",18.57,18.65,18.24,18.37,8830200.0],["2019-12-05",18.37,18.6,18.15,18.44,5894300.0],["2019-12-06",18.48,18.795,18.29,18.76,4905700.0],["2019-12-09",18.76,19.04,18.21,18.21,8040200.0],["2019-12-10",18.21,18.25,17.65,17.99,8828000.0],["2019-12-11",17.89,18.26,17.88,18.2,5818500.0],["2019-12-12",18.12,18.18,17.64,17.76,8844000.0],["2019-12-13",17.75,17.98,17.39,17.45,7967800.0],["2019-12-16",17.5,18.415,17.42,18.21,12515000.0],["2019-12-17",18.35,18.72,17.97,18.21,10984200.0],["2019-12-18",18.31,18.79,18.22,18.53,9483200.0],["2019-12-19",18.53,19.4,18.42,19.09,11645400.0],["2019-12-20",19.3,19.475,18.9,18.98,17449100.0],["2019-12-23",19.05,19.13,18.32,18.39,9231400.0],["2019-12-24",18.35,18.582,18.21,18.48,2014300.0],["2019-12-26",18.5,18.665,18.23,18.3,3843200.0],["2019-12-27",18.37,18.78,18.19,18.49,5025100.0],["2019-12-30",18.5,18.68,18.04,18.11,5474600.0],["2019-12-31",18.03,18.775,18.03,18.64,5915500.0],["2020-01-02",18.8,19.1,18.565,18.8,6334600.0],["2020-01-03",18.6,18.71,18.255,18.36,5203200.0],["2020-01-06",18.27,19.35,18.22,18.91,7978900.0],["2020-01-07",18.88,19.42,18.76,19.26,7471500.0],["2020-01-08",19.25,19.98,19.115,19.72,7363500.0],["2020-01-09",20.1,20.3,19.51,19.63,12930300.0],["2020-01-10",19.65,20.15,19.52,19.78,7780900.0],["2020-01-13",19.95,20.0,19.41,19.62,7934900.0],["2020-01-14",20.13,22.17,20.05,21.51,35316700.0],["2020-01-15",22.27,22.95,21.62,21.76,31932000.0],["2020-01-16",22.24,23.0,22.06,22.95,18934500.0],["2020-01-17",24.02,24.05,22.821,23.0,28318800.0],["2020-01-21",23.02,23.06,21.93,22.3,16684500.0],["2020-01-22",22.52,22.93,22.28,22.42,11119800.0],["2020-01-23",22.57,23.05,22.12,22.61,12887600.0],["2020-01-24",22.83,23.18,22.18,22.44,11306500.0],["2020-01-27",21.26,21.86,20.77,21.83,14582800.0],["2020-01-28",21.91,22.29,21.87,22.18,6826800.0],["2020-01-29",22.37,22.87,22.275,22.62,7429800.0],["2020-01-30",22.14,22.43,21.56,22.2,11561900.0],["2020-01-31",22.37,22.39,21.56,22.03,9302600.0],["2020-02-03",22.06,22.48,22.0,22.35,7269200.0],["2020-02-04",22.51,22.9,22.44,22.46,11234500.0],["2020-02-05",22.7,22.7,21.54,21.91,12421700.0],["2020-02-06",22.19,23.3,21.91,23.01,29364000.0],["2020-02-07",26.99,27.25,25.19,25.2,60547700.0],["2020-02-10",24.64,25.18,24.01,24.29,31964000.0],["2020-02-11",24.41,24.93,23.85,24.03,18332400.0],["2020-02-12",24.33,24.37,23.7,23.94,15373300.0],["2020-02-13",23.73,24.17,23.5,23.54,17380600.0],["2020-02-14",23.0,23.79,22.98,23.22,16939800.0],["2020-02-18",23.2,23.69,22.66,22.76,11171000.0],["2020-02-19",22.81,23.86,22.64,23.6,13889600.0],["2020-02-20",23.88,24.39,23.18,23.54,11347900.0],["2020-02-21",23.34,23.44,22.3,22.48,12294300.0],["2020-02-24",21.24,21.98,21.07,21.65,12468100.0],["2020-02-25",21.72,22.09,20.7,20.96,14678600.0],["2020-02-26",20.96,21.445,19.76,20.31,15987300.0],["2020-02-27",19.74,20.71,19.27,20.21,17688800.0],["2020-02-28",18.94,20.13,18.92,19.5,26169800.0],["2020-03-02",19.903,20.0,19.05,20.0,14254100.0],["2020-03-03",20.0,20.18,19.2,19.28,9795700.0],["2020-03-04",19.65,19.82,19.16,19.8,8670100.0],["2020-03-05",19.43,19.58,18.65,18.94,9300300.0],["2020-03-06",18.5,18.702,17.82,18.51,12322500.0],["2020-03-09",17.0,17.48,16.2,16.21,13991100.0],["2020-03-10",16.96,17.05,15.82,16.74,10301400.0],["2020-03-11",16.16,16.34,14.945,15.45,14318700.0],["2020-03-12",13.81,14.23,12.19,13.31,23981100.0],["2020-03-13",14.14,14.31,13.315,14.31,13005600.0],["2020-03-16",12.82,12.82,11.36,11.64,18504600.0],["2020-03-17",11.65,12.78,10.505,12.65,15405500.0],["2020-03-18",11.55,12.4,10.1,10.92,13387600.0],["2020-03-19",10.6,13.05,10.4,12.61,14851400.0],["2020-03-20",13.13,13.61,12.01,12.21,10624600.0],["2020-03-23",12.12,12.88,11.47,12.52,9910100.0],["2020-03-24",13.46,14.28,12.99,14.26,14813100.0],["2020-03-25",14.6,14.95,13.67,14.03,14894700.0],["2020-03-26",14.0,15.58,13.95,15.2,10981100.0],["2020-03-27",14.6,15.47,14.45,14.94,10767500.0],["2020-03-30",14.88,15.51,14.32,15.42,10071400.0],["2020-03-31",15.42,16.13,15.09,15.44,8506800.0],["2020-04-01",14.6,14.69,13.87,14.17,9082500.0],["2020-04-02",14.08,14.72,13.4,13.7,7888600.0],["2020-04-03",13.56,14.0,13.38,13.82,5696600.0],["2020-04-06",14.62,15.28,14.425,15.21,8265200.0],["2020-04-07",15.75,16.06,14.819,15.06,10629700.0],["2020-04-08",16.57,17.0,15.9,16.83,24639900.0],["2020-04-09",17.01,17.66,16.23,16.75,13323300.0],["2020-04-13",16.76,16.76,16.138,16.47,6450000.0],["2020-04-14",16.91,17.417,16.68,17.24,8475800.0],["2020-04-15",16.74,17.37,16.33,17.03,9345400.0],["2020-04-16",17.2,17.33,16.45,17.01,7980700.0],["2020-04-17",17.65,17.75,17.23,17.45,6077700.0],["2020-04-20",17.05,18.13,17.0,17.43,10708500.0],["2020-04-21",17.05,17.52,16.43,16.87,11294900.0],["2020-04-22",17.49,19.49,17.49,19.26,24176100.0],["2020-04-23",19.19,19.31,18.55,18.85,8599200.0],["2020-04-24",19.04,20.7,18.87,20.62,16764100.0],["2020-04-27",20.96,21.56,20.58,20.78,14820700.0],["2020-04-28",21.02,21.02,19.561,19.89,8637300.0],["2020-04-29",20.74,21.1,20.4,20.85,10446600.0],["2020-04-30",20.82,21.06,20.38,20.66,10020600.0],["2020-05-01",19.97,20.43,19.64,19.75,9314000.0],["2020-05-04",19.51,21.49,19.21,21.43,11793300.0],["2020-05-05",21.6,22.08,20.66,20.81,27864800.0],["2020-05-06",17.64,18.62,17.2,17.72,39651500.0],["2020-05-07",17.99,18.98,17.9,18.7,20315700.0],["2020-05-08",19.0,19.864,18.81,19.79,16211400.0],["2020-05-11",19.07,19.32,18.57,18.61,16376700.0],["2020-05-12",18.92,18.97,17.74,17.76,16667200.0],["2020-05-13",17.82,18.09,16.54,16.61,18285500.0],["2020-05-14",16.48,17.09,15.82,17.06,11330800.0],["2020-05-15",16.87,18.28,16.58,18.24,12742000.0],["2020-05-18",18.9,18.935,18.3,18.52,10639700.0],["2020-05-19",18.64,19.44,18.04,18.66,19239000.0],["2020-05-20",19.0,19.31,18.3,18.89,12830000.0],["2020-05-21",19.0,19.19,18.31,18.69,8308600.0],["2020-05-22",18.82,18.885,18.13,18.6,7853500.0],["2020-05-26",19.2,19.68,19.04,19.5,13178000.0],["2020-05-27",19.5,19.51,18.25,19.11,12345700.0],["2020-05-28",19.28,20.23,18.954,19.8,13932100.0],["2020-05-29",19.75,20.32,19.685,20.29,12651300.0],["2020-06-01",20.15,20.55,20.05,20.43,7965900.0],["2020-06-02",20.53,20.885,19.91,20.51,12044900.0],["2020-06-03",20.73,21.64,20.53,21.44,9419400.0],["2020-06-04",21.4,22.18,20.95,21.2,12885500.0],["2020-06-05",21.6,22.705,21.11,22.13,12161100.0],["2020-06-08",22.35,22.56,21.53,22.19,19721700.0],["2020-06-09",21.75,22.73,21.71,22.04,9601500.0],["2020-06-10",21.9,22.53,21.4,22.41,12002100.0],["2020-06-11",20.91,21.526,20.24,20.26,12345500.0],["2020-06-12",21.0,21.3,20.35,20.89,10025100.0],["2020-06-15",20.15,21.31,20.07,21.15,11299200.0],["2020-06-16",22.0,22.27,21.315,22.2,8359200.0],["2020-06-17",22.2,22.58,21.38,22.4,15646900.0],["2020-06-18",22.23,23.315,22.22,23.06,18077600.0],["2020-06-19",23.37,24.35,23.2,23.21,20789200.0],["2020-06-22",23.33,24.17,23.26,23.95,14628500.0],["2020-06-23",24.01,24.33,23.57,24.07,14326800.0],["2020-06-24",23.82,24.17,22.35,23.17,12040000.0],["2020-06-25",22.94,23.49,22.365,22.58,12023100.0],["2020-06-26",22.69,23.74,21.25,21.61,45955800.0],["2020-06-29",21.2,22.09,20.07,22.04,14328900.0],["2020-06-30",22.09,22.27,21.46,22.17,8253600.0],["2020-07-01",22.53,23.6,22.46,23.28,15591300.0],["2020-07-02",23.95,24.55,23.78,24.11,18224300.0],["2020-07-06",24.56,26.065,24.31,25.82,21918200.0],["2020-07-07",25.58,26.3,25.34,25.85,12016700.0],["2020-07-08",26.13,27.0,25.95,27.0,16272800.0],["2020-07-09",27.32,27.83,26.77,27.42,13994600.0],["2020-07-10",27.32,27.35,26.095,26.56,12810600.0],["2020-07-13",27.07,27.22,24.72,24.77,11553500.0],["2020-07-14",24.64,25.015,23.76,24.74,14933700.0],["2020-07-15",25.12,25.7,24.185,24.62,10930700.0],["2020-07-16",24.39,24.74,24.01,24.65,8761200.0],["2020-07-17",24.93,25.01,24.41,24.93,7535300.0],["2020-07-20",24.98,26.15,24.85,26.08,8068400.0],["2020-07-21",26.5,26.52,25.47,25.72,10461400.0],["2020-07-22",25.4,25.66,24.75,25.39,11745300.0],["2020-07-23",25.26,25.42,24.28,24.64,9939300.0],["2020-07-24",24.22,24.69,23.56,24.54,9096200.0],["2020-07-27",24.48,24.59,23.84,24.27,6881100.0],["2020-07-28",24.16,24.46,23.875,24.0,5295900.0],["2020-07-29",24.33,25.16,24.24,24.95,9551500.0],["2020-07-30",24.59,25.37,24.41,25.19,16260300.0],["2020-07-31",24.59,34.5,24.59,34.29,111658700.0],["2020-08-03",34.6,37.33,34.29,36.08,45779300.0],["2020-08-04",34.72,35.07,33.8,34.91,38072700.0],["2020-08-05",35.0,36.28,34.64,35.88,15411400.0],["2020-08-06",36.26,36.27,35.36,35.9,10960200.0],["2020-08-07",35.85,37.25,34.3,34.98,19687900.0],["2020-08-10",36.51,36.79,34.935,35.86,22474600.0],["2020-08-11",34.93,35.52,34.34,34.4,11420100.0],["2020-08-12",34.64,35.93,33.56,35.53,13933500.0],["2020-08-13",35.27,35.75,34.59,34.86,12172200.0],["2020-08-14",34.75,35.101,34.455,34.68,7352600.0],["2020-08-17",34.61,35.32,34.19,35.01,12219500.0],["2020-08-18",35.98,37.29,35.18,35.98,18262900.0],["2020-08-19",35.79,38.23,34.49,34.53,29472900.0],["2020-08-20",34.74,34.9,33.65,34.5,12815000.0],["2020-08-21",34.55,34.75,33.58,34.19,16864600.0],["2020-08-24",33.95,34.14,32.51,32.9,16739800.0],["2020-08-25",33.16,34.31,32.85,34.07,9347000.0],["2020-08-26",34.18,34.98,33.8,34.31,9093700.0],["2020-08-27",34.43,34.975,33.61,34.49,10750500.0],["2020-08-28",34.61,35.38,33.95,35.34,8018100.0],["2020-08-31",35.42,37.11,35.19,36.79,17002900.0],["2020-09-01",36.87,38.67,36.3,38.36,20023900.0],["2020-09-02",39.04,39.64,36.91,38.81,15752400.0],["2020-09-03",37.8,37.97,35.41,35.93,16725600.0],["2020-09-04",35.32,36.24,32.84,34.38,14893600.0],["2020-09-08",32.63,35.93,32.49,34.03,13495600.0],["2020-09-09",34.62,35.91,34.46,35.51,9472300.0],["2020-09-10",36.0,36.88,34.58,34.69,9357300.0],["2020-09-11",34.94,35.38,33.17,34.11,12322500.0],["2020-09-14",35.06,36.62,34.91,36.32,12820400.0],["2020-09-15",37.01,37.87,36.31,37.61,13280200.0],["2020-09-16",37.88,37.9,36.59,37.13,12857300.0],["2020-09-17",35.98,37.58,35.49,36.59,11343700.0],["2020-09-18",37.05,37.11,35.96,36.88,23454500.0],["2020-09-21",36.16,37.0,35.77,36.87,11057600.0],["2020-09-22",37.41,40.59,37.36,40.55,38464500.0],["2020-09-23",40.54,42.56,39.27,39.55,34574900.0],["2020-09-24",39.17,39.8,38.06,38.49,16381600.0],["2020-09-25",38.76,39.96,38.19,39.9,9279400.0],["2020-09-28",41.11,41.49,40.06,40.98,12337100.0],["2020-09-29",41.27,41.7,40.5,40.56,12234000.0],["2020-09-30",40.72,42.16,40.63,41.51,10862100.0],["2020-10-01",42.29,44.7,41.6,44.53,30647900.0],["2020-10-02",43.2,44.8,42.72,43.82,13603100.0],["2020-10-05",44.02,45.2,43.15,44.07,18275300.0],["2020-10-06",43.86,44.51,42.32,43.01,14583800.0],["2020-10-07",43.76,44.09,42.9,43.36,9357700.0],["2020-10-08",44.05,44.09,43.07,43.61,7737100.0],["2020-10-09",44.02,44.58,43.32,43.39,11324600.0],["2020-10-12",44.5,45.84,43.81,44.04,16994900.0],["2020-10-13",44.5,44.76,43.72,44.15,9151000.0],["2020-10-14",44.48,44.64,43.57,43.99,8338900.0],["2020-10-15",43.33,43.79,42.67,43.65,9851900.0],["2020-10-16",45.16,45.7,43.96,44.06,10908700.0],["2020-10-19",44.2,46.35,44.06,45.82,19387900.0],["2020-10-20",46.128,46.19,44.61,45.32,11595300.0],["2020-10-21",49.4,52.05,48.8,49.38,45491500.0],["2020-10-22",50.35,51.228,48.287,50.81,15688100.0],["2020-10-23",51.06,53.23,49.63,53.0,16705300.0],["2020-10-26",53.45,53.87,49.1,50.46,25385800.0],["2020-10-27",51.004,52.9,50.19,52.52,17840700.0],["2020-10-28",50.02,50.7,48.57,49.25,34013200.0],["2020-10-29",64.0,68.93,61.12,62.51,128101800.0],["2020-10-30",61.11,61.75,57.71,58.95,57123100.0],["2020-11-02",59.0,59.77,56.31,58.38,36422200.0],["2020-11-03",58.71,59.94,57.77,59.58,20781800.0],["2020-11-04",60.08,61.92,59.33,61.45,21601300.0],["2020-11-05",62.8,63.73,61.51,63.47,15673000.0],["2020-11-06",63.32,65.47,62.05,64.74,12283900.0],["2020-11-09",61.0,61.75,57.376,57.75,19633400.0],["2020-11-10",57.0,57.15,52.06,55.67,22938900.0],["2020-11-11",56.4,59.99,56.35,59.55,15981400.0],["2020-11-12",59.26,60.93,58.525,60.26,12935100.0],["2020-11-13",61.19,62.628,60.077,62.32,11989700.0],["2020-11-16",61.48,62.65,59.12,62.62,11595900.0],["2020-11-17",62.47,64.12,61.81,63.35,9239900.0],["2020-11-18",63.4,65.28,62.7,64.45,9875900.0],["2020-11-19",64.97,67.19,64.79,65.95,10876200.0],["2020-11-20",66.5,67.6,66.15,66.85,7780000.0],["2020-11-23",67.6,68.1,63.635,65.79,12945200.0],["2020-11-24",65.88,65.88,62.43,64.03,13584600.0],["2020-11-25",64.26,67.74,64.1,67.42,10655000.0],["2020-11-27",68.12,70.11,66.89,69.72,8459200.0],["2020-11-30",70.25,70.63,65.75,70.02,15082900.0],["2020-12-01",70.91,71.1,67.43,68.21,8262300.0],["2020-12-02",67.5,68.45,65.01,68.01,6581900.0],["2020-12-03",68.47,71.37,68.0,69.7,10601600.0],["2020-12-04",70.14,70.25,66.79,67.31,9515600.0],["2020-12-07",68.28,70.91,67.91,70.31,9412500.0],["2020-12-08",70.25,70.8,68.42,69.92,6097500.0],["2020-12-09",69.9,72.72,67.45,68.47,10697500.0],["2020-12-10",67.78,71.91,66.6,71.64,8500900.0],["2020-12-11",71.25,72.88,69.27,71.13,6914700.0],["2020-12-14",72.17,72.18,69.52,69.79,6879800.0],["2020-12-15",70.36,70.989,68.95,70.71,6432700.0],["2020-12-16",70.98,71.57,68.68,70.27,7565800.0],["2020-12-17",71.7,72.68,70.1,71.0,10128200.0],["2020-12-18",71.59,71.8,69.811,70.36,12822100.0],["2020-12-21",69.61,71.63,68.35,69.85,12656200.0],["2020-12-22",70.29,72.42,69.35,72.35,9143100.0],["2020-12-23",73.0,75.441,72.65,72.99,11107200.0],["2020-12-24",73.0,73.41,70.323,71.04,4552300.0],["2020-12-28",72.0,72.48,66.65,67.79,8081200.0],["2020-12-29",68.01,69.51,66.6,68.29,6939400.0],["2020-12-30",68.33,68.53,65.92,67.14,8639000.0],["2020-12-31",67.31,67.545,65.45,65.9,6583300.0],["2021-01-04",66.0,69.67,64.5,68.07,12825700.0],["2021-01-05",67.92,69.41,67.45,68.42,6482300.0],["2021-01-06",66.03,68.34,64.74,67.11,9518500.0],["2021-01-07",67.71,71.41,67.71,71.38,9870700.0],["2021-01-08",72.2,73.57,69.5,71.87,9102500.0],["2021-01-11",70.81,72.892,69.024,71.7,7812800.0],["2021-01-12",71.17,75.07,71.17,75.07,8929900.0],["2021-01-13",76.0,76.88,72.704,72.76,9793800.0],["2021-01-14",73.45,76.25,70.41,70.96,13110400.0],["2021-01-15",71.39,71.85,68.92,69.75,8872300.0],["2021-01-19",71.75,71.95,69.58,71.01,6820100.0],["2021-01-20",72.0,73.02,69.58,72.64,6938700.0],["2021-01-21",74.2,74.46,72.21,73.52,9567900.0],["2021-01-22",73.52,75.4,72.9,73.08,10136600.0],["2021-01-25",74.46,75.07,68.61,73.37,13803000.0],["2021-01-26",73.65,74.04,68.57,69.24,16432500.0],["2021-01-27",65.52,68.87,62.15,64.67,17567200.0],["2021-01-28",67.32,69.29,66.01,68.51,11665400.0],["2021-01-29",68.0,69.25,65.91,68.51,11215400.0],["2021-02-01",69.61,71.99,68.55,70.72,9755800.0],["2021-02-02",72.48,74.13,71.37,73.87,10042900.0],["2021-02-03",76.0,77.98,73.03,77.14,16319200.0],["2021-02-04",78.78,79.15,75.05,77.84,26599500.0],["2021-02-05",86.2,86.491,79.7,81.96,46113100.0],["2021-02-08",81.43,81.8,77.94,79.81,23275900.0],["2021-02-09",79.45,81.7,79.03,79.41,12494400.0],["2021-02-10",80.905,82.49,78.535,81.12,13038500.0],["2021-02-11",85.7,87.374,83.5,87.03,31105300.0],["2021-02-12",86.66,86.98,83.63,84.04,11050200.0],["2021-02-16",86.55,89.9,86.49,89.15,19279100.0],["2021-02-17",87.06,87.45,83.63,86.3,10418500.0],["2021-02-18",85.31,86.8,83.66,85.99,9162500.0],["2021-02-19",87.41,88.29,85.43,85.9,7056300.0],["2021-02-22",85.0,86.83,80.44,80.99,10141100.0],["2021-02-23",74.35,84.93,70.6,84.56,20293600.0],["2021-02-24",83.85,85.4,81.52,84.17,8856400.0],["2021-02-25",85.57,86.5,78.69,79.11,11514400.0],["2021-02-26",80.26,81.59,76.39,80.58,14156100.0],["2021-03-01",82.57,83.47,80.9,83.32,8099100.0],["2021-03-02",84.21,85.1,80.28,81.17,8978800.0],["2021-03-03",81.17,81.71,73.01,74.39,13224600.0],["2021-03-04",73.01,74.23,66.3,68.84,22917400.0],["2021-03-05",70.0,70.44,60.33,68.14,22084600.0],["2021-03-08",68.55,69.665,62.31,62.49,15086500.0],["2021-03-09",67.03,67.89,64.4,67.48,13599200.0],["2021-03-10",68.71,70.8,67.21,68.97,14304000.0],["2021-03-11",71.89,72.28,69.53,71.88,10089300.0],["2021-03-12",68.81,71.76,67.695,71.75,9360400.0],["2021-03-15",72.3,72.79,70.1,72.79,7300600.0],["2021-03-16",73.99,75.098,72.51,73.79,10032100.0],["2021-03-17",72.4,75.63,71.0,74.95,10055300.0],["2021-03-18",74.05,74.33,69.11,69.39,13551400.0],["2021-03-19",69.41,73.23,69.4,73.01,14247500.0],["2021-03-22",71.8,73.25,70.11,72.35,14628800.0],["2021-03-23",72.02,72.09,70.6,71.24,9351400.0],["2021-03-24",71.95,72.72,69.195,69.6,10598400.0],["2021-03-25",66.375,68.91,65.5,68.21,11397200.0],["2021-03-26",68.92,69.76,66.82,69.07,10368300.0],["2021-03-29",68.84,69.84,67.53,69.38,9408200.0],["2021-03-30",68.72,70.74,68.32,69.31,7232700.0],["2021-03-31",70.29,74.66,70.179,74.03,9376700.0],["2021-04-01",75.77,78.671,75.77,77.73,11505100.0],["2021-04-05",79.37,80.3,77.83,79.53,11123100.0],["2021-04-06",80.64,84.368,80.43,83.29,12118600.0],["2021-04-07",82.59,85.55,82.01,83.8,9861100.0],["2021-04-08",84.99,86.114,83.92,85.98,8559700.0],["2021-04-09",85.26,86.09,83.13,85.53,8565400.0],["2021-04-12",85.004,85.004,81.54,83.98,8730000.0],["2021-04-13",84.46,84.61,82.446,83.9,7394600.0],["2021-04-14",84.66,88.83,82.97,83.49,9402000.0],["2021-04-15",84.84,85.159,83.3,84.43,7782700.0],["2021-04-16",84.085,84.085,75.31,76.22,35050400.0],["2021-04-19",75.6,75.79,71.51,73.91,16897000.0],["2021-04-20",73.79,74.24,70.651,71.32,10904800.0],["2021-04-21",70.86,72.94,69.85,72.51,9923500.0],["2021-04-22",73.97,74.22,71.43,71.99,11826400.0],["2021-04-23",74.97,75.89,72.353,74.99,14231700.0],["2021-04-26",74.89,76.74,74.13,76.73,9903900.0],["2021-04-27",76.39,78.63,75.95,77.58,19171800.0],["2021-04-28",69.19,69.67,65.83,66.33,60523500.0],["2021-04-29",67.11,68.4,65.36,68.21,21440300.0],["2021-04-30",66.92,67.411,65.81,66.37,14473300.0],["2021-05-03",66.71,67.37,63.25,63.71,15241900.0],["2021-05-04",62.93,63.218,59.85,62.3,21606000.0],["2021-05-05",62.9,63.12,61.25,61.83,13432300.0],["2021-05-06",61.04,61.075,57.05,59.22,25708600.0],["2021-05-07",60.1,61.33,58.91,59.86,15522400.0],["2021-05-10",58.51,60.14,57.195,58.36,17872200.0],["2021-05-11",55.86,60.34,55.603,59.71,16676700.0],["2021-05-12",58.44,59.41,55.25,57.12,15598600.0],["2021-05-13",57.73,57.8,53.94,55.45,13914500.0],["2021-05-14",55.85,58.3,55.58,58.05,9818600.0],["2021-05-17",57.5,58.13,56.34,58.1,7426000.0],["2021-05-18",58.94,60.08,58.16,58.28,7765500.0],["2021-05-19",56.64,58.7,56.13,58.63,7106600.0],["2021-05-20",58.72,61.83,58.72,61.34,13620700.0],["2021-05-21",61.42,61.98,60.475,60.86,8880300.0],["2021-05-24",61.26,63.52,60.77,62.91,7441200.0],["2021-05-25",63.13,64.515,62.75,63.76,8825500.0],["2021-05-26",62.225,63.46,60.84,62.94,12483300.0],["2021-05-27",63.0,64.7,62.06,64.3,9377700.0],["2021-05-28",64.75,65.85,64.46,65.3,9627800.0],["2021-06-01",66.0,66.63,63.88,64.37,6973400.0],["2021-06-02",64.39,64.48,63.19,64.07,7326400.0],["2021-06-03",63.7,64.33,62.42,62.61,5534900.0],["2021-06-04",63.05,63.69,62.63,62.89,4927500.0],["2021-06-07",62.88,65.46,62.02,65.43,7293100.0],["2021-06-08",66.0,68.105,65.55,66.04,9752000.0],["2021-06-09",66.04,67.59,65.93,66.12,7873000.0],["2021-06-10",66.36,68.415,66.065,68.25,7729500.0],["2021-06-11",68.2,69.08,67.89,68.18,7284900.0],["2021-06-14",68.5,70.0,67.945,68.67,8206800.0],["2021-06-15",68.79,71.3,68.08,70.54,20100500.0],["2021-06-16",70.54,71.6,68.7,69.66,11123000.0],["2021-06-17",69.0,73.48,69.0,73.14,13446000.0],["2021-06-18",73.17,74.58,72.87,74.19,14347200.0],["2021-06-21",73.14,73.251,70.02,71.13,14161800.0],["2021-06-22",71.34,73.65,71.23,73.16,9047300.0],["2021-06-23",73.5,75.22,73.31,74.79,8483700.0],["2021-06-24",75.55,76.79,74.81,76.28,8455200.0],["2021-06-25",76.945,77.46,75.2,76.84,15657500.0],["2021-06-28",77.33,78.99,76.77,78.8,7468600.0],["2021-06-29",78.55,79.12,77.41,78.67,5510100.0],["2021-06-30",78.76,79.28,77.42,78.95,5830000.0],["2021-07-01",79.39,80.025,78.2,79.86,7486200.0],["2021-07-02",79.86,80.54,78.765,79.31,6729100.0],["2021-07-06",79.4,81.67,79.39,80.29,8197700.0],["2021-07-07",81.19,81.77,77.7,77.72,7024500.0],["2021-07-08",75.83,76.41,74.12,75.88,11042800.0],["2021-07-09",75.5,77.15,74.32,76.99,7164000.0],["2021-07-12",77.23,77.89,73.09,73.34,12949300.0],["2021-07-13",72.99,73.61,71.34,72.11,12357500.0],["2021-07-14",73.0,73.49,69.72,69.76,8008100.0],["2021-07-15",69.72,72.11,68.84,70.03,7970900.0],["2021-07-16",70.35,70.47,68.38,68.73,6412100.0],["2021-07-19",67.32,71.67,66.17,71.36,10792000.0],["2021-07-20",71.6,71.891,69.53,71.43,7224800.0],["2021-07-21",70.78,72.33,69.98,72.23,7435600.0],["2021-07-22",72.51,73.08,71.26,72.71,5256400.0],["2021-07-23",75.66,77.92,74.225,76.91,15737100.0],["2021-07-26",76.15,77.24,74.85,76.49,6937900.0],["2021-07-27",75.7,77.29,73.315,74.29,7160900.0],["2021-07-28",74.91,76.87,73.85,76.65,7481400.0],["2021-07-29",76.0,76.497,70.35,72.04,27085000.0],["2021-07-30",59.2,60.88,58.01,58.9,76475500.0],["2021-08-02",59.305,59.6,56.81,57.12,25378600.0],["2021-08-03",57.17,60.05,57.12,60.01,24964900.0],["2021-08-04",60.36,60.94,58.95,60.13,14707800.0],["2021-08-05",59.65,60.9,59.29,60.33,10895200.0],["2021-08-06",59.99,60.78,58.38,58.78,8960800.0],["2021-08-09",58.645,59.41,57.81,58.85,7971900.0],["2021-08-10",58.91,59.001,56.92,57.24,11275400.0],["2021-08-11",57.15,57.3,55.67,56.8,12342900.0],["2021-08-12",56.62,57.21,56.02,56.76,5954300.0],["2021-08-13",56.88,57.093,55.68,56.06,8524300.0],["2021-08-16",56.1,56.631,55.03,56.31,8911100.0],["2021-08-17",55.65,56.26,54.95,56.1,8471300.0],["2021-08-18",56.0,56.37,54.11,54.15,9760300.0],["2021-08-19",53.55,54.23,51.95,52.6,11088500.0],["2021-08-20",52.86,54.22,52.58,53.86,7111800.0],["2021-08-23",53.92,54.97,53.802,54.73,6919600.0],["2021-08-24",55.22,55.36,54.45,55.18,5199100.0],["2021-08-25",55.15,56.229,54.76,56.17,6834500.0],["2021-08-26",56.21,57.78,56.15,57.24,10002200.0],["2021-08-27",57.05,57.45,56.65,57.22,8341600.0],["2021-08-30",56.81,57.0,55.36,56.49,7770100.0],["2021-08-31",56.36,56.83,55.37,55.57,12320900.0],["2021-09-01",55.52,58.16,55.52,56.99,8898500.0],["2021-09-02",57.15,57.55,56.71,56.88,7412800.0],["2021-09-03",56.92,56.92,55.72,56.59,4611200.0],["2021-09-07",56.7,56.94,55.02,55.74,7128300.0],["2021-09-08",55.7,56.25,54.39,54.41,7321100.0],["2021-09-09",54.37,55.415,53.89,55.12,6448500.0],["2021-09-10",55.5,55.99,54.23,54.24,4547400.0],["2021-09-13",54.25,55.32,52.64,55.13,9783300.0],["2021-09-14",55.1,55.59,54.1,54.43,5105400.0],["2021-09-15",54.51,54.51,53.15,54.23,5205300.0],["2021-09-16",53.99,54.57,53.37,54.21,4538800.0],["2021-09-17",54.54,55.0,54.05,54.77,8442700.0],["2021-09-20",53.75,53.99,51.56,52.51,10210000.0],["2021-09-21",53.0,53.48,51.35,52.42,10160100.0],["2021-09-22",51.64,54.6,51.35,54.18,8236500.0],["2021-09-23",54.05,55.09,53.875,54.02,5474300.0],["2021-09-24",53.62,54.47,53.21,54.2,5257500.0],["2021-09-27",53.45,53.77,52.27,53.77,5751300.0],["2021-09-28",52.75,53.16,51.05,51.95,8644800.0],["2021-09-29",52.46,52.8,50.31,50.37,6129500.0],["2021-09-30",50.57,51.6,50.325,50.95,5881200.0],["2021-10-01",52.31,54.03,52.12,52.62,8106800.0],["2021-10-04",52.29,52.31,49.23,49.62,10999000.0],["2021-10-05",49.99,50.74,49.46,50.0,8936100.0],["2021-10-06",49.15,50.92,49.01,50.36,5441500.0],["2021-10-07",51.21,52.47,51.05,51.81,6395800.0],["2021-10-08",52.04,52.905,51.485,51.64,4846300.0],["2021-10-11",51.35,51.87,50.82,50.93,4633000.0],["2021-10-12",51.05,51.66,50.31,51.41,5760600.0],["2021-10-13",51.8,52.06,51.492,51.57,5877100.0],["2021-10-14",51.77,53.4,51.19,52.52,7899400.0],["2021-10-15",52.96,53.274,52.27,52.67,4844000.0],["2021-10-18",51.66,53.92,51.65,53.59,9011900.0],["2021-10-19",54.0,56.2,52.9,55.58,11612600.0],["2021-10-20",56.09,66.0,55.48,62.68,113376300.0],["2021-10-21",61.91,62.37,60.685,61.35,28218700.0],["2021-10-22",59.97,60.37,57.63,58.06,16282300.0],["2021-10-25",49.64,51.39,49.1,50.68,46619100.0],["2021-10-26",51.0,51.19,47.51,47.89,21872300.0],["2021-10-27",47.5,48.04,45.3,45.36,21042900.0],["2021-10-28",45.44,46.29,44.54,45.61,15397700.0],["2021-10-29",45.5,45.61,44.04,44.64,12028800.0],["2021-11-01",44.5,45.9,44.48,45.26,14541500.0],["2021-11-02",45.5,45.505,43.6,44.35,11168200.0],["2021-11-03",44.17,45.083,43.92,44.68,7477400.0],["2021-11-04",44.79,45.49,43.5,43.64,16512100.0],["2021-11-05",44.16,46.98,43.3,46.22,22817600.0],["2021-11-08",46.18,47.04,45.26,46.56,11340300.0],["2021-11-09",47.01,47.91,46.21,46.64,7263900.0],["2021-11-10",46.04,47.14,45.21,45.86,7523200.0],["2021-11-11",46.17,46.3,44.88,45.01,7666600.0],["2021-11-12",45.45,46.18,45.18,45.96,5412400.0],["2021-11-15",46.5,48.86,46.42,47.94,10847400.0],["2021-11-16",47.88,49.095,47.691,48.79,8092400.0],["2021-11-17",48.4,48.63,47.41,47.47,5876200.0],["2021-11-18",47.55,47.605,45.02,46.0,10332700.0],["2021-11-19",45.94,46.57,44.35,44.76,6937400.0],["2021-11-22",44.6,44.66,41.866,43.07,12529100.0],["2021-11-23",42.57,43.07,40.93,41.77,11685300.0],["2021-11-24",41.38,42.763,41.04,42.34,8334500.0],["2021-11-26",41.85,42.89,41.481,42.8,5184700.0],["2021-11-29",42.87,43.24,40.47,40.54,13330500.0],["2021-11-30",40.78,41.71,39.34,40.06,13744100.0],["2021-12-01",40.05,40.29,37.21,37.29,12201300.0],["2021-12-02",36.29,38.0,35.91,37.58,11462100.0],["2021-12-03",37.43,37.46,35.13,35.84,11860500.0],["2021-12-06",35.04,38.26,34.56,37.82,11488800.0],["2021-12-07",38.514,39.843,38.514,38.68,7094800.0],["2021-12-08",39.0,41.23,38.58,40.52,8970100.0],["2021-12-09",40.26,41.131,38.42,38.75,7382900.0],["2021-12-10",39.32,39.33,36.7,37.26,7291000.0],["2021-12-13",36.99,37.35,35.011,36.04,11205000.0],["2021-12-14",35.35,36.33,35.28,35.62,9918600.0],["2021-12-15",35.32,36.3,34.07,36.05,10914100.0],["2021-12-16",36.47,36.9,34.57,34.93,12229600.0],["2021-12-17",34.95,37.295,34.11,36.51,12783700.0],["2021-12-20",35.65,36.31,35.28,35.76,10048800.0],["2021-12-21",36.03,36.98,35.58,36.74,9836600.0],["2021-12-22",36.535,38.6,36.204,37.26,13556900.0],["2021-12-23",37.03,37.66,36.11,37.42,6259000.0],["2021-12-27",37.02,37.81,36.79,36.93,7052500.0],["2021-12-28",36.61,37.9,36.331,36.52,7074000.0],["2021-12-29",36.21,36.57,35.05,35.95,6911000.0],["2021-12-30",36.0,38.625,35.85,37.95,9244300.0],["2021-12-31",37.4,38.2,36.32,36.35,6684600.0],["2022-01-03",36.8,36.95,35.94,36.41,8505800.0],["2022-01-04",35.17,35.56,32.42,33.13,22289800.0],["2022-01-05",33.51,34.3,32.5,32.84,13840300.0],["2022-01-06",32.55,33.4,31.61,32.69,12147300.0],["2022-01-07",32.65,33.48,32.1,32.42,8246300.0],["2022-01-10",31.7,32.967,31.015,32.7,12904700.0],["2022-01-11",33.0,34.385,32.6,34.0,8739800.0],["2022-01-12",34.27,35.04,33.425,34.43,9564300.0],["2022-01-13",34.43,34.7,32.89,32.97,6813200.0],["2022-01-14",32.75,33.21,31.685,32.83,7312900.0],["2022-01-18",32.285,32.49,31.5,31.69,7422100.0],["2022-01-19",31.79,32.855,31.53,31.64,6327600.0],["2022-01-20",32.35,33.79,31.88,31.95,8918300.0],["2022-01-21",31.46,31.53,29.19,29.45,16776100.0],["2022-01-24",28.55,31.16,27.75,31.11,18990000.0],["2022-01-25",29.86,30.21,28.37,28.46,17716200.0],["2022-01-26",29.07,29.22,26.5,26.74,20554800.0],["2022-01-27",27.34,27.71,26.56,26.88,11263300.0],["2022-01-28",27.16,27.23,25.97,26.84,21753400.0],["2022-01-31",27.12,29.82,27.12,29.56,14108700.0],["2022-02-01",29.61,30.08,28.54,30.01,9848100.0],["2022-02-02",30.11,30.268,26.97,27.33,19053300.0],["2022-02-03",24.357,26.007,24.01,24.51,32271000.0],["2022-02-04",25.28,27.67,24.27,27.25,46019700.0],["2022-02-07",27.02,28.07,26.22,26.46,22401200.0],["2022-02-08",25.98,26.93,25.7,26.68,13565900.0],["2022-02-09",27.31,27.36,25.86,26.8,22994900.0],["2022-02-10",26.25,27.37,25.36,25.55,25820700.0],["2022-02-11",25.77,27.76,25.23,25.4,29693700.0],["2022-02-14",25.3,25.79,24.54,24.71,14904200.0],["2022-02-15",25.16,25.96,24.73,25.88,10626700.0],["2022-02-16",25.22,25.988,24.83,25.73,11398600.0],["2022-02-17",25.51,25.83,24.61,24.69,11071800.0],["2022-02-18",24.72,25.04,23.61,23.86,10701400.0],["2022-02-22",23.48,24.54,23.38,23.92,12333200.0],["2022-02-23",23.92,24.15,23.37,23.39,11052600.0],["2022-02-24",22.5,25.405,22.31,25.34,15253700.0],["2022-02-25",25.5,26.37,24.96,26.35,11601500.0],["2022-02-28",26.29,27.11,25.975,26.75,10519400.0],["2022-03-01",26.61,26.94,25.865,26.41,11648300.0],["2022-03-02",26.5,26.64,25.42,26.03,8039300.0],["2022-03-03",26.02,26.07,24.71,24.93,12030200.0],["2022-03-04",25.07,25.39,23.76,24.18,9659500.0],["2022-03-07",24.17,24.49,23.09,23.09,9540100.0],["2022-03-08",22.76,23.94,22.34,23.06,12701400.0],["2022-03-09",23.56,25.47,23.54,25.26,11495900.0],["2022-03-10",24.5,24.5,23.46,23.92,10361300.0],["2022-03-11",24.4,24.47,23.05,23.08,9728500.0],["2022-03-14",22.69,23.5,22.14,22.37,11800400.0],["2022-03-15",22.12,22.99,21.92,22.74,9142300.0],["2022-03-16",23.36,24.37,23.1,24.31,15326100.0],["2022-03-17",23.77,24.98,23.62,24.89,9508900.0],["2022-03-18",24.71,26.45,24.71,26.32,10898100.0],["2022-03-21",26.13,26.38,24.96,25.54,9919400.0],["2022-03-22",25.64,26.88,25.55,26.45,8248000.0],["2022-03-23",25.92,26.64,25.58,25.66,6500900.0],["2022-03-24",25.91,26.4,25.505,26.34,5679300.0],["2022-03-25",26.45,26.45,25.11,25.49,7132200.0],["2022-03-28",25.53,26.46,25.53,26.45,8443200.0],["2022-03-29",25.87,26.805,25.46,26.67,13096600.0],["2022-03-30",26.48,26.75,25.315,25.69,9445300.0],["2022-03-31",25.85,26.0,24.58,24.61,10028400.0],["2022-04-01",24.73,25.46,24.51,24.81,7089100.0],["2022-04-04",25.5,27.95,25.5,27.4,16858000.0],["2022-04-05",27.4,27.51,26.1,26.13,8061500.0],["2022-04-06",25.56,25.56,23.87,24.44,12282800.0],["2022-04-07",24.3,25.025,22.79,23.57,13052300.0],["2022-04-08",23.39,23.985,23.1,23.55,7778300.0],["2022-04-11",23.14,23.82,22.45,23.25,7657500.0],["2022-04-12",23.705,24.0,22.66,22.68,9135800.0],["2022-04-13",22.65,23.218,22.53,22.95,7353200.0],["2022-04-14",23.32,23.6,22.09,22.16,10846100.0],["2022-04-18",22.13,22.23,21.24,21.83,14072600.0],["2022-04-19",21.62,22.97,21.36,22.72,8948400.0],["2022-04-20",22.37,22.39,21.03,21.04,14979700.0],["2022-04-21",21.15,21.38,19.87,20.23,16627300.0],["2022-04-22",19.91,20.47,19.47,19.59,14250800.0],["2022-04-25",19.47,20.115,19.3,20.0,12583000.0],["2022-04-26",19.86,19.88,18.91,19.22,13351700.0],["2022-04-27",18.87,19.68,18.32,18.67,27148800.0],["2022-04-28",20.2,21.265,19.05,21.2,30332400.0],["2022-04-29",21.28,21.72,20.49,20.52,14955800.0],["2022-05-02",20.56,22.275,20.335,22.16,18476500.0],["2022-05-03",22.04,22.815,21.71,22.39,12750900.0],["2022-05-04",22.2,24.308,21.94,24.2,18400000.0],["2022-05-05",23.52,23.6,22.13,22.63,14967200.0],["2022-05-06",22.47,23.325,21.68,22.69,15883500.0],["2022-05-09",22.15,22.62,21.045,21.08,15999900.0],["2022-05-10",21.59,21.74,19.77,20.22,13901300.0],["2022-05-11",20.09,20.73,18.87,18.89,13663800.0],["2022-05-12",18.49,20.16,18.325,20.16,16886100.0],["2022-05-13",20.27,21.49,20.23,21.47,13267600.0],["2022-05-16",21.1,22.12,20.925,21.49,16265900.0],["2022-05-17",21.86,22.5,21.645,22.48,10309700.0],["2022-05-18",21.93,22.68,21.782,22.09,11911200.0],["2022-05-19",22.3,23.53,22.21,23.14,17709900.0],["2022-05-20",23.4,23.58,22.05,22.91,13287200.0],["2022-05-23",22.78,22.78,21.945,22.59,12321600.0],["2022-05-24",18.69,18.75,16.14,17.25,64287800.0],["2022-05-25",17.49,19.05,17.46,18.9,23261200.0],["2022-05-26",18.61,19.9,18.47,19.54,16484300.0],["2022-05-27",19.67,20.55,19.55,20.45,16632900.0],["2022-05-31",20.27,20.535,19.39,19.65,25803900.0],["2022-06-01",19.72,20.195,18.6,18.93,14685900.0],["2022-06-02",18.61,20.285,18.56,20.04,14567800.0],["2022-06-03",19.61,20.31,19.26,19.46,10500800.0],["2022-06-06",19.72,20.09,19.15,19.94,10589200.0],["2022-06-07",19.67,20.015,19.375,19.97,9847100.0],["2022-06-08",20.16,21.12,20.135,20.79,8542000.0],["2022-06-09",20.8,20.995,20.19,20.25,10797600.0],["2022-06-10",19.8,20.205,19.14,19.24,11007900.0],["2022-06-13",18.55,18.68,17.02,17.22,20467200.0],["2022-06-14",17.11,17.63,16.92,17.19,10133700.0],["2022-06-15",17.23,19.435,17.15,19.07,16484100.0],["2022-06-16",18.22,18.39,17.3,17.45,13076800.0],["2022-06-17",17.43,18.3,17.1,18.18,21156900.0],["2022-06-21",18.32,19.35,18.18,18.42,15400600.0],["2022-06-22",18.16,19.255,18.07,18.89,15633200.0],["2022-06-23",19.08,20.075,18.92,19.9,16234600.0],["2022-06-24",20.27,21.5,20.06,21.47,19617600.0],["2022-06-27",21.9,21.99,20.46,20.73,20584700.0],["2022-06-28",20.6,21.0,19.63,19.7,11600800.0],["2022-06-29",20.3,20.39,19.125,19.96,24978600.0],["2022-06-30",19.62,19.695,18.01,18.16,24520400.0],["2022-07-01",18.15,18.76,17.81,18.71,8922700.0],["2022-07-05",18.17,20.325,17.79,20.23,14754900.0],["2022-07-06",20.15,20.69,19.435,19.73,15282800.0],["2022-07-07",19.67,20.575,19.48,20.27,14461800.0],["2022-07-08",19.85,20.67,19.62,20.24,9569000.0],["2022-07-11",19.82,19.96,18.42,18.51,12650100.0],["2022-07-12",18.72,19.18,18.37,18.5,13235600.0],["2022-07-13",17.98,18.84,17.71,18.41,9182500.0],["2022-07-14",18.25,18.38,17.32,17.56,16285700.0],["2022-07-15",19.93,20.78,19.63,20.4,42856000.0],["2022-07-18",20.72,21.02,20.23,20.25,19631500.0],["2022-07-19",20.42,20.87,19.64,20.64,12942200.0],["2022-07-20",21.0,21.675,20.8,21.27,16188100.0],["2022-07-21",20.98,21.35,20.57,20.94,10867600.0],["2022-07-22",19.29,19.435,17.92,18.11,27080800.0],["2022-07-25",18.17,18.245,17.76,18.06,13864700.0],["2022-07-26",17.53,17.55,16.775,17.25,20434600.0],["2022-07-27",18.2,19.26,18.036,19.2,19993000.0],["2022-07-28",18.73,19.315,18.37,19.3,11504700.0],["2022-07-29",19.0,19.48,18.71,19.48,14560700.0],["2022-08-01",19.14,20.26,18.98,19.99,29407000.0],["2022-08-02",23.62,23.77,21.9,22.31,50565700.0],["2022-08-03",22.2,22.79,22.2,22.44,18269800.0],["2022-08-04",22.57,23.43,22.435,22.53,11690700.0],["2022-08-05",22.41,23.07,22.17,22.55,12570600.0],["2022-08-08",22.78,23.7,22.72,22.9,18955300.0],["2022-08-09",22.55,22.895,22.36,22.54,15498500.0],["2022-08-10",23.45,23.665,22.79,22.9,21506200.0],["2022-08-11",23.18,24.251,22.8,22.86,13815900.0],["2022-08-12",23.29,23.6,23.05,23.43,9298600.0],["2022-08-15",23.21,24.09,23.13,23.38,15781700.0],["2022-08-16",23.14,23.4,22.55,22.99,13353600.0],["2022-08-17",22.605,22.95,22.16,22.49,10837700.0],["2022-08-18",22.36,22.69,21.93,22.56,6643200.0],["2022-08-19",22.0,22.27,21.515,21.77,8305900.0],["2022-08-22",21.2,21.6,21.11,21.24,7886500.0],["2022-08-23",21.11,21.49,20.53,20.57,8465600.0],["2022-08-24",20.57,21.215,20.39,21.04,7872400.0],["2022-08-25",21.37,24.05,21.34,24.01,27220700.0],["2022-08-26",23.81,24.122,22.9,23.08,14170000.0],["2022-08-29",22.67,23.3,22.538,22.91,12819400.0],["2022-08-30",23.22,23.48,21.71,21.96,9848700.0],["2022-08-31",23.53,23.9,22.62,23.04,18381600.0],["2022-09-01",22.8,23.56,22.125,22.74,12123200.0],["2022-09-02",22.96,23.05,22.01,22.07,10038800.0],["2022-09-06",21.94,22.41,21.24,22.1,12783800.0],["2022-09-07",23.29,23.93,22.76,23.47,18809200.0],["2022-09-08",23.0,24.435,22.85,24.0,14324300.0],["2022-09-09",24.75,25.57,24.455,25.55,27887900.0],["2022-09-12",25.45,25.77,25.19,25.7,13904500.0],["2022-09-13",24.39,24.95,23.85,24.59,17477000.0],["2022-09-14",24.5,24.805,23.62,24.76,16351300.0],["2022-09-15",24.39,25.91,24.35,25.63,18693400.0],["2022-09-16",25.0,25.42,24.5,24.92,20267600.0],["2022-09-19",24.78,25.56,24.46,25.42,12122300.0],["2022-09-20",25.17,25.63,24.515,24.76,10758300.0],["2022-09-21",25.02,25.18,23.8,23.91,12241400.0],["2022-09-22",23.88,24.52,23.2,23.21,14433900.0],["2022-09-23",22.99,23.36,22.13,22.59,18168900.0],["2022-09-26",22.64,23.62,22.62,22.81,9341300.0],["2022-09-27",23.24,23.52,22.235,22.64,11686600.0],["2022-09-28",22.61,24.0,22.46,23.84,11520300.0],["2022-09-29",23.21,23.425,22.635,23.19,7278700.0],["2022-09-30",23.0,23.86,22.97,23.3,9399800.0],["2022-10-03",23.78,24.11,23.3,23.7,8870300.0],["2022-10-04",24.42,24.91,24.12,24.9,11200300.0],["2022-10-05",24.36,24.77,23.815,24.63,7799200.0],["2022-10-06",26.03,26.32,25.38,25.83,24410000.0],["2022-10-07",25.47,25.664,24.6,25.12,11107300.0],["2022-10-10",25.03,25.38,24.275,24.65,7207000.0],["2022-10-11",24.31,24.445,22.75,22.99,13415300.0],["2022-10-12",22.93,23.285,22.165,23.07,8468300.0],["2022-10-13",21.95,22.655,21.5,22.2,13604900.0],["2022-10-14",22.55,22.807,21.35,21.35,11628700.0],["2022-10-17",22.22,22.93,22.13,22.53,9868600.0],["2022-10-18",23.1,23.57,22.71,23.32,14058800.0],["2022-10-19",22.85,23.33,22.65,23.04,11615800.0],["2022-10-20",22.91,24.16,22.52,22.97,14580500.0],["2022-10-21",21.5,21.92,20.71,21.5,26662800.0],["2022-10-24",21.44,22.06,20.622,21.98,16060300.0],["2022-10-25",22.15,22.875,21.87,22.59,17154200.0],["2022-10-26",21.73,22.595,21.61,22.04,14791400.0],["2022-10-27",21.63,22.275,20.87,21.89,28033300.0],["2022-10-28",24.425,25.37,23.46,24.9,45458700.0],["2022-10-31",24.79,25.62,24.55,24.6,22935400.0],["2022-11-01",25.01,25.24,24.18,24.2,11498000.0],["2022-11-02",24.2,24.755,23.43,23.48,13829100.0],["2022-11-03",23.09,23.565,22.61,22.78,18697300.0],["2022-11-04",23.12,23.3,21.685,22.39,14897100.0],["2022-11-07",22.72,23.02,22.05,22.58,13454100.0],["2022-11-08",22.59,22.99,22.0,22.62,8503800.0],["2022-11-09",22.41,22.45,21.06,21.28,12686500.0],["2022-11-10",22.85,23.34,22.32,23.17,15619200.0],["2022-11-11",23.2,24.33,22.87,24.2,14002500.0],["2022-11-14",23.85,25.0,23.76,24.42,15007800.0],["2022-11-15",25.19,26.37,25.135,26.29,21421400.0],["2022-11-16",25.62,25.89,24.63,25.36,25308400.0],["2022-11-17",24.63,24.81,24.045,24.52,9101000.0],["2022-11-18",25.02,25.1,23.84,24.38,7980200.0],["2022-11-21",24.01,24.36,23.475,23.8,7913400.0],["2022-11-22",23.68,24.51,23.381,24.5,9606600.0],["2022-11-23",24.54,25.235,24.46,25.03,5773200.0],["2022-11-25",24.83,25.19,24.72,24.99,2752800.0],["2022-11-28",24.65,24.96,24.23,24.36,6960500.0],["2022-11-29",24.5,24.79,23.985,24.0,5955500.0],["2022-11-30",23.97,25.43,23.7,25.42,10746800.0],["2022-12-01",25.11,25.7,24.525,25.58,9400100.0],["2022-12-02",25.005,25.52,24.71,24.86,9904500.0],["2022-12-05",24.65,24.82,23.762,23.93,8640600.0],["2022-12-06",24.01,24.12,22.61,22.72,11653200.0],["2022-12-07",22.91,22.97,22.08,22.68,10648400.0],["2022-12-08",22.95,23.38,22.51,22.62,10425100.0],["2022-12-09",22.565,23.615,22.37,23.16,8244200.0],["2022-12-12",23.15,23.86,22.928,23.61,11768700.0],["2022-12-13",25.29,26.79,25.04,26.42,37870100.0],["2022-12-14",26.34,26.89,26.03,26.22,15514800.0],["2022-12-15",25.48,25.73,24.8,25.16,12106300.0],["2022-12-16",25.0,25.39,24.5,24.8,9571100.0],["2022-12-19",24.75,24.92,24.13,24.17,7662100.0],["2022-12-20",23.91,24.7,23.72,24.44,7141600.0],["2022-12-21",24.51,25.385,24.14,25.14,10472500.0],["2022-12-22",24.56,24.92,24.08,24.72,11424100.0],["2022-12-23",24.52,24.92,24.3,24.53,5994700.0],["2022-12-27",24.2,24.26,23.41,23.43,7382000.0],["2022-12-28",23.23,23.52,22.79,22.86,7859800.0],["2022-12-29",23.13,23.875,22.91,23.82,6481000.0],["2022-12-30",23.29,24.288,23.27,24.28,6069300.0],["2023-01-03",25.23,25.23,22.555,22.89,18701700.0],["2023-01-04",23.16,23.8,22.7,23.78,9648300.0],["2023-01-05",23.66,23.77,23.09,23.59,7898900.0],["2023-01-06",23.68,24.54,23.26,24.46,7352400.0],["2023-01-09",24.84,25.42,24.75,24.88,8141100.0],["2023-01-10",24.6,25.99,24.53,25.94,8149500.0],["2023-01-11",26.0,27.19,25.89,27.01,15142300.0],["2023-01-12",26.63,26.89,25.86,26.44,10908900.0],["2023-01-13",26.0,26.8,25.94,26.69,9334500.0],["2023-01-17",26.63,27.05,26.19,26.62,7988700.0],["2023-01-18",26.83,26.98,25.98,26.08,9004000.0],["2023-01-19",25.65,26.98,25.58,26.77,10749300.0],["2023-01-20",26.35,27.47,26.19,26.6,12187900.0],["2023-01-23",26.59,26.915,25.55,26.69,12131200.0],["2023-01-24",27.65,27.65,25.62,25.83,11485000.0],["2023-01-25",25.5,26.321,25.185,26.12,8433200.0],["2023-01-26",26.45,26.97,25.75,26.37,9105700.0],["2023-01-27",26.27,27.18,26.13,26.74,9296000.0],["2023-01-30",26.2,26.48,25.78,25.92,8330400.0],["2023-01-31",26.0,26.451,25.855,26.29,11010300.0],["2023-02-01",26.31,26.74,25.3,26.7,15529000.0],["2023-02-02",28.07,29.17,28.07,29.1,27290700.0],["2023-02-03",28.22,28.88,27.29,27.48,13679000.0],["2023-02-06",27.13,28.09,27.08,27.89,29886700.0],["2023-02-07",27.69,27.98,25.85,26.45,40412100.0],["2023-02-08",26.22,26.27,25.455,25.88,16499600.0],["2023-02-09",26.08,26.285,24.63,24.73,15125900.0],["2023-02-10",24.5,25.1,24.315,24.84,13156800.0],["2023-02-13",25.0,25.27,24.56,24.7,12571400.0],["2023-02-14",24.43,25.06,24.17,24.68,10369800.0],["2023-02-15",24.64,25.4,24.56,25.38,13317000.0],["2023-02-16",25.0,25.35,24.81,24.84,9723800.0],["2023-02-17",24.57,24.79,24.02,24.43,9744800.0],["2023-02-21",24.0,24.63,23.8,24.45,10432600.0],["2023-02-22",24.56,25.415,24.56,25.14,12059200.0],["2023-02-23",25.25,25.605,24.765,25.5,11434300.0],["2023-02-24",24.96,25.28,24.78,25.03,10971200.0],["2023-02-27",25.22,25.58,24.8,24.99,8194600.0],["2023-02-28",24.94,25.47,24.94,25.11,15101900.0],["2023-03-01",25.08,25.19,24.59,24.97,9516900.0],["2023-03-02",24.57,25.355,24.46,25.34,15633300.0],["2023-03-03",25.5,26.65,25.28,26.4,16674300.0],["2023-03-06",26.54,27.55,26.47,26.68,9790000.0],["2023-03-07",26.72,27.456,26.59,26.64,8850600.0],["2023-03-08",26.31,26.31,25.57,25.74,11871200.0],["2023-03-09",25.75,26.1,24.78,24.84,9641900.0],["2023-03-10",24.6,24.67,23.64,24.17,10817600.0],["2023-03-13",23.79,24.18,22.95,23.69,11172200.0],["2023-03-14",24.37,25.255,24.21,24.99,15149600.0],["2023-03-15",24.49,25.04,24.13,25.03,10570200.0],["2023-03-16",25.13,26.595,25.018,26.53,12332100.0],["2023-03-17",26.5,26.83,26.145,26.37,10014400.0],["2023-03-20",25.85,26.77,25.78,26.75,7853300.0],["2023-03-21",27.0,27.835,26.928,27.52,9634700.0],["2023-03-22",27.5,28.215,27.325,27.47,10408200.0],["2023-03-23",27.91,28.525,27.22,27.61,8997800.0],["2023-03-24",27.54,27.775,27.22,27.47,5593900.0],["2023-03-27",28.84,29.27,27.77,28.07,16383800.0],["2023-03-28",27.93,28.04,26.79,26.84,10493800.0],["2023-03-29",27.03,27.055,26.32,26.5,10139400.0],["2023-03-30",26.7,26.87,26.24,26.34,9922600.0],["2023-03-31",26.6,27.33,26.53,27.27,6176300.0],["2023-04-03",27.87,27.94,27.33,27.75,9502400.0],["2023-04-04",27.95,28.19,27.595,27.98,11447300.0],["2023-04-05",27.79,28.04,27.125,27.33,9260600.0],["2023-04-06",27.37,28.455,27.21,28.25,9221200.0],["2023-04-10",27.92,28.04,27.59,27.94,6063000.0],["2023-04-11",28.0,28.415,27.66,28.19,6976300.0],["2023-04-12",28.4,28.565,27.62,27.74,8407700.0],["2023-04-13",28.025,28.65,28.025,28.46,6360800.0],["2023-04-14",28.39,28.67,28.04,28.58,6780100.0],["2023-04-17",28.395,28.65,28.1,28.62,5566800.0],["2023-04-18",28.83,28.95,28.18,28.18,8140400.0],["2023-04-19",27.83,28.44,27.605,28.22,7239400.0],["2023-04-20",27.58,28.36,27.46,27.53,9033600.0],["2023-04-21",27.43,27.58,27.145,27.39,8431600.0],["2023-04-24",27.41,27.81,27.175,27.63,7545500.0],["2023-04-25",27.47,27.965,27.4,27.74,11995300.0],["2023-04-26",27.81,27.96,26.41,26.61,10696400.0],["2023-04-27",27.65,27.8,26.65,27.27,20927300.0],["2023-04-28",24.5,24.5,22.1,23.0,63305200.0],["2023-05-01",23.04,23.08,21.81,22.06,19466000.0],["2023-05-02",21.82,21.96,21.04,21.37,17014700.0],["2023-05-03",21.35,21.5,20.89,20.91,18100200.0],["2023-05-04",20.8,21.265,20.6,20.78,13026800.0],["2023-05-05",20.94,21.1,20.75,21.01,13314300.0],["2023-05-08",20.98,21.817,20.88,21.59,10442600.0],["2023-05-09",21.37,21.685,21.355,21.47,7628700.0],["2023-05-10",21.79,22.17,21.225,21.53,13799100.0],["2023-05-11",21.64,21.71,21.095,21.48,10061900.0],["2023-05-12",21.56,21.64,21.02,21.4,11794100.0],["2023-05-15",21.39,22.13,21.255,22.05,14146400.0],["2023-05-16",21.96,22.058,21.535,21.59,11344700.0],["2023-05-17",21.56,22.21,21.481,21.95,9867100.0],["2023-05-18",21.87,22.49,21.84,22.46,10593300.0],["2023-05-19",22.45,22.835,22.34,22.7,9994400.0],["2023-05-22",22.68,23.565,22.63,23.26,14986400.0],["2023-05-23",23.095,24.2,23.0,23.76,22213800.0],["2023-05-24",23.54,24.47,23.44,24.31,12021400.0],["2023-05-25",24.45,24.52,23.53,23.74,10383300.0],["2023-05-26",23.78,24.34,23.67,24.23,9135700.0],["2023-05-30",24.45,24.51,23.91,24.41,6773500.0],["2023-05-31",24.01,24.09,23.37,23.94,11359300.0],["2023-06-01",23.74,23.83,23.46,23.61,14676700.0],["2023-06-02",23.72,24.145,23.355,23.47,11906800.0],["2023-06-05",23.86,24.68,23.77,24.1,9816600.0],["2023-06-06",24.02,25.19,23.79,24.63,10031000.0],["2023-06-07",24.629,25.01,24.165,24.35,8078600.0],["2023-06-08",24.01,24.26,23.61,23.94,6855300.0],["2023-06-09",24.05,24.47,23.745,23.87,9296100.0],["2023-06-12",23.88,24.195,23.85,24.1,5739400.0],["2023-06-13",24.16,24.295,23.76,24.25,7094400.0],["2023-06-14",24.23,24.675,24.15,24.42,7175800.0],["2023-06-15",24.1,25.36,24.1,24.96,8600100.0],["2023-06-16",24.91,25.44,24.74,25.36,12968200.0],["2023-06-20",25.31,25.49,24.76,25.21,11463000.0],["2023-06-21",25.12,25.29,24.545,24.9,9485400.0],["2023-06-22",24.79,26.16,24.59,26.14,14876400.0],["2023-06-23",25.95,26.72,25.9,26.24,20187200.0],["2023-06-26",25.92,26.59,25.59,25.61,11834500.0],["2023-06-27",25.99,26.6,25.67,26.4,9136800.0],["2023-06-28",27.32,28.35,27.32,28.14,16007300.0],["2023-06-29",28.08,28.09,27.34,27.64,9221200.0],["2023-06-30",27.65,27.945,27.3,27.34,9820900.0],["2023-07-03",27.32,27.53,26.97,27.24,4773000.0],["2023-07-05",26.96,27.825,26.3,27.73,12992900.0],["2023-07-06",27.9,28.06,27.16,27.2,9205800.0],["2023-07-07",27.49,28.0,27.32,27.45,7216800.0],["2023-07-10",27.38,27.54,27.102,27.51,5387900.0],["2023-07-11",27.65,28.88,27.6,28.62,9419200.0],["2023-07-12",28.88,29.049,28.21,28.77,7512900.0],["2023-07-13",28.77,29.09,28.55,28.63,10044200.0],["2023-07-14",28.595,28.97,28.56,28.71,4539500.0],["2023-07-17",29.14,29.42,28.93,29.15,9841600.0],["2023-07-18",30.75,30.86,29.59,30.31,18444900.0],["2023-07-19",30.44,30.71,29.61,29.84,10062300.0],["2023-07-20",29.38,29.49,28.39,28.46,8862300.0],["2023-07-21",28.62,28.81,27.84,27.96,9471200.0],["2023-07-24",28.0,28.14,27.33,27.79,8300200.0],["2023-07-25",27.75,27.86,27.105,27.2,11813600.0],["2023-07-26",27.18,27.83,26.75,27.7,8652200.0],["2023-07-27",28.34,28.48,26.7,26.86,9967300.0],["2023-07-28",27.22,28.485,27.08,28.45,10041200.0],["2023-07-31",28.52,29.32,28.52,28.99,11090000.0],["2023-08-01",28.6,29.0,28.105,28.96,23957700.0],["2023-08-02",28.44,29.1,27.12,27.85,24203000.0],["2023-08-03",27.71,28.57,27.015,27.16,15320400.0],["2023-08-04",27.25,27.53,26.595,26.66,10170900.0],["2023-08-07",26.6,27.43,26.57,27.17,8829700.0],["2023-08-08",26.8,26.86,26.11,26.79,8690500.0],["2023-08-09",26.82,26.82,26.06,26.18,7874000.0],["2023-08-10",26.41,26.79,25.91,25.92,7642300.0],["2023-08-11",25.55,25.91,25.38,25.78,5798500.0],["2023-08-14",25.61,26.94,25.48,26.15,7309500.0],["2023-08-15",25.89,26.04,25.53,25.7,4874200.0],["2023-08-16",25.37,26.59,25.22,26.21,15967400.0],["2023-08-17",26.42,27.51,26.32,26.7,16558700.0],["2023-08-18",26.07,26.57,25.79,26.45,9199100.0],["2023-08-21",27.06,27.71,26.81,27.52,11394600.0],["2023-08-22",27.19,27.449,26.82,26.97,7845600.0],["2023-08-23",27.015,27.49,26.85,27.29,6431700.0],["2023-08-24",27.5,27.6,26.63,26.74,6050900.0],["2023-08-25",26.85,27.04,26.32,26.91,6922500.0],["2023-08-28",27.06,27.495,27.0,27.11,5953000.0],["2023-08-29",27.06,27.58,26.89,27.36,7772600.0],["2023-08-30",27.45,27.455,26.82,27.29,6835700.0],["2023-08-31",27.33,28.17,27.3,27.49,10222700.0],["2023-09-01",27.82,28.06,27.62,27.65,4603800.0],["2023-09-05",27.5,28.9,27.45,28.78,11040400.0],["2023-09-06",28.53,28.53,27.335,27.65,10834700.0],["2023-09-07",27.4,28.135,27.25,28.0,5950000.0],["2023-09-08",28.08,28.47,27.53,27.55,4845200.0],["2023-09-11",27.56,28.05,27.4,27.91,5220000.0],["2023-09-12",27.73,28.125,27.53,27.87,5623400.0],["2023-09-13",27.72,27.72,26.26,26.3,12224100.0],["2023-09-14",26.51,26.81,25.83,26.02,11885200.0],["2023-09-15",25.99,26.08,25.38,25.71,11111400.0],["2023-09-18",25.75,25.85,25.195,25.4,10261100.0],["2023-09-19",25.18,26.88,24.38,26.21,33504800.0],["2023-09-20",27.9,28.31,26.82,27.02,40018600.0],["2023-09-21",26.99,27.33,26.07,26.45,11015100.0],["2023-09-22",26.717,27.015,26.53,26.72,9915700.0],["2023-09-25",26.53,26.835,25.97,26.06,7109400.0],["2023-09-26",26.07,26.435,25.87,25.91,7572200.0],["2023-09-27",25.9,26.46,25.9,26.07,7148000.0],["2023-09-28",25.91,26.52,25.82,26.49,7267400.0],["2023-09-29",26.7,27.1,26.7,27.03,9242000.0],["2023-10-02",26.95,27.46,26.91,27.04,5670500.0],["2023-10-03",26.8,27.09,25.725,25.95,7645800.0],["2023-10-04",25.99,26.48,25.78,26.39,6729600.0],["2023-10-05",26.7,27.02,26.472,27.01,8621600.0],["2023-10-06",26.76,28.24,26.68,28.08,12467400.0],["2023-10-09",28.0,28.72,27.83,28.24,8004500.0],["2023-10-10",28.62,29.04,28.44,28.6,9351000.0],["2023-10-11",28.57,28.76,28.34,28.46,5288500.0],["2023-10-12",28.48,28.54,27.635,27.77,7831600.0],["2023-10-13",27.64,27.72,26.6,26.62,8573100.0],["2023-10-16",26.54,27.665,26.41,27.51,5984600.0],["2023-10-17",27.67,28.26,27.43,28.0,8100700.0],["2023-10-18",27.54,27.65,26.7,26.83,7705700.0],["2023-10-19",26.89,27.356,26.465,26.55,7087100.0],["2023-10-20",25.88,26.38,25.61,25.96,10218500.0],["2023-10-23",26.64,26.885,26.01,26.64,10894200.0],["2023-10-24",27.0,27.38,26.615,26.79,6355400.0],["2023-10-25",26.5,26.54,25.25,25.56,9656500.0],["2023-10-26",24.97,25.05,23.59,24.1,18218600.0],["2023-10-27",24.27,24.59,24.13,24.36,7904000.0],["2023-10-30",24.685,25.305,24.465,25.1,24035300.0],["2023-10-31",29.44,29.99,27.92,29.88,64675000.0],["2023-11-01",29.93,30.16,28.92,29.92,22556300.0],["2023-11-02",30.48,31.24,30.32,30.72,16014100.0],["2023-11-03",30.95,31.36,30.505,30.94,14262700.0],["2023-11-06",31.05,31.14,30.32,30.92,9929900.0],["2023-11-07",30.9,31.36,30.65,30.95,13479000.0],["2023-11-08",30.72,31.618,30.65,31.37,7882700.0],["2023-11-09",31.571,31.87,30.955,31.26,9249100.0],["2023-11-10",30.72,31.07,30.33,31.07,12500700.0],["2023-11-13",31.02,31.615,30.945,31.49,12175400.0],["2023-11-14",31.85,32.52,31.85,32.17,11664500.0],["2023-11-15",32.28,32.3,31.38,31.66,10239300.0],["2023-11-16",31.45,31.595,31.19,31.27,10465800.0],["2023-11-17",31.26,31.63,30.96,31.49,10713200.0],["2023-11-20",31.47,32.45,31.45,32.13,7856900.0],["2023-11-21",31.91,31.96,31.12,31.57,8893900.0],["2023-11-22",31.86,31.965,31.45,31.76,4699500.0],["2023-11-24",31.69,31.845,31.48,31.67,1956300.0],["2023-11-27",31.9,32.75,31.9,32.08,10431600.0],["2023-11-28",31.93,32.46,31.815,32.25,7186600.0],["2023-11-29",32.76,33.29,32.69,33.28,11225800.0],["2023-11-30",34.05,34.85,33.66,34.07,18353600.0],["2023-12-01",34.17,35.03,33.95,34.79,12507300.0],["2023-12-04",33.97,34.63,33.92,34.5,13240500.0],["2023-12-05",34.45,34.67,33.935,34.11,7725300.0],["2023-12-06",34.09,34.44,33.495,33.52,7300800.0],["2023-12-07",33.49,34.04,33.37,34.02,6256200.0],["2023-12-08",34.56,35.36,34.33,34.91,14879600.0],["2023-12-11",35.67,35.92,35.17,35.36,9800800.0],["2023-12-12",35.06,36.37,35.05,36.13,12002900.0],["2023-12-13",36.11,36.875,35.895,36.51,11785300.0],["2023-12-14",36.98,37.275,36.53,37.01,13038600.0],["2023-12-15",37.18,37.48,36.72,37.37,10601100.0],["2023-12-18",37.29,38.11,37.29,37.7,9780000.0],["2023-12-19",37.68,38.235,37.6,38.04,8096000.0],["2023-12-20",37.95,38.12,37.02,37.12,8308800.0],["2023-12-21",37.54,37.76,37.014,37.36,6828400.0],["2023-12-22",37.49,37.575,37.13,37.38,5992600.0],["2023-12-26",37.16,37.47,36.77,37.16,4008800.0],["2023-12-27",37.29,37.45,37.05,37.3,3385300.0],["2023-12-28",37.3,37.41,37.115,37.27,2928100.0],["2023-12-29",37.24,37.525,36.94,37.04,3412800.0],["2024-01-02",36.36,36.57,35.68,36.21,7814000.0],["2024-01-03",35.85,36.05,35.36,35.86,7024100.0],["2024-01-04",35.86,36.19,35.44,35.78,6066900.0],["2024-01-05",35.57,36.515,35.57,35.92,4847200.0],["2024-01-08",36.44,37.48,36.39,37.38,8720100.0],["2024-01-09",37.39,38.12,37.39,37.79,9968800.0],["2024-01-10",38.015,38.66,37.675,37.76,8612700.0],["2024-01-11",37.61,38.228,37.3,37.71,5628100.0],["2024-01-12",37.59,37.98,37.11,37.13,4871400.0],["2024-01-16",36.81,37.09,36.52,36.77,5518500.0],["2024-01-17",36.52,36.53,35.695,36.41,8531800.0],["2024-01-18",37.54,37.9,36.655,37.09,6766200.0],["2024-01-19",37.23,37.375,37.005,37.1,4925500.0],["2024-01-22",37.36,37.73,36.9,37.16,5856100.0],["2024-01-23",37.415,37.58,36.605,36.96,14821700.0],["2024-01-24",37.3,37.45,36.11,36.52,9419100.0],["2024-01-25",36.81,37.305,36.49,36.99,7459300.0],["2024-01-26",38.1,38.63,37.36,37.7,14793400.0],["2024-01-29",37.99,39.2,37.93,39.17,15755500.0],["2024-01-30",38.99,39.59,38.46,38.64,11972500.0],["2024-01-31",37.72,38.32,37.26,37.47,10564100.0],["2024-02-01",37.57,38.1,37.16,37.58,10002600.0],["2024-02-02",39.08,39.92,37.8,39.75,16211000.0],["2024-02-05",39.95,40.95,38.74,39.67,12389200.0],["2024-02-06",41.15,41.6,40.54,41.05,15359300.0],["2024-02-07",39.99,41.11,39.53,40.83,15280000.0],["2024-02-08",40.91,41.27,40.15,40.72,34912100.0],["2024-02-09",37.2,37.57,35.025,36.87,42756000.0],["2024-02-12",37.0,37.05,35.301,35.51,20496200.0],["2024-02-13",34.97,36.04,34.492,35.71,13244500.0],["2024-02-14",35.925,36.155,35.2,35.82,8635600.0],["2024-02-15",35.66,36.71,35.58,36.58,10045700.0],["2024-02-16",36.12,36.253,35.155,35.28,8719200.0],["2024-02-20",34.93,35.17,34.5,35.11,7456500.0],["2024-02-21",34.81,35.495,34.72,35.44,7042900.0],["2024-02-22",36.12,36.2,35.425,35.99,11462300.0],["2024-02-23",36.09,36.25,35.145,35.86,7596500.0],["2024-02-26",35.9,36.033,35.37,35.39,7513100.0],["2024-02-27",35.44,36.235,35.29,36.08,8602900.0],["2024-02-28",35.905,36.48,35.76,36.12,5672800.0],["2024-02-29",36.36,36.73,36.075,36.7,6347000.0],["2024-03-01",36.65,37.09,36.27,36.4,7633800.0],["2024-03-04",36.16,36.42,35.2,36.4,9171300.0],["2024-03-05",35.895,36.1,35.125,35.69,7915600.0],["2024-03-06",35.98,36.3,34.33,34.62,14650500.0],["2024-03-07",34.82,35.54,34.74,35.52,12045200.0],["2024-03-08",35.7,36.465,34.87,34.9,8686700.0],["2024-03-11",34.8,34.8,33.875,34.34,11869300.0],["2024-03-12",34.41,35.07,34.095,34.87,7107400.0],["2024-03-13",34.68,35.265,34.465,34.6,6690000.0],["2024-03-14",34.56,34.611,33.635,34.07,8190700.0],["2024-03-15",34.0,34.3,33.6,34.19,8243400.0],["2024-03-18",34.38,34.42,33.705,33.98,5512800.0],["2024-03-19",33.78,34.01,33.532,33.89,9505600.0],["2024-03-20",34.09,34.49,33.883,34.29,6118800.0],["2024-03-21",34.53,34.98,34.07,34.33,7303900.0],["2024-03-22",34.32,34.49,33.765,33.89,6700600.0],["2024-03-25",33.6,35.35,33.52,34.97,11716800.0],["2024-03-26",36.73,37.27,35.44,35.51,16769300.0],["2024-03-27",35.81,36.14,34.625,34.88,7639600.0],["2024-03-28",34.79,35.07,34.58,34.67,4276600.0],["2024-04-01",34.54,35.46,34.54,35.32,7484000.0],["2024-04-02",34.79,35.19,34.25,35.13,5395100.0],["2024-04-03",35.01,35.53,34.67,35.28,6567400.0],["2024-04-04",35.28,35.89,34.472,34.67,6068700.0],["2024-04-05",34.5,34.8,34.145,34.28,5939100.0],["2024-04-08",34.34,34.39,33.93,33.98,4531800.0],["2024-04-09",33.96,34.73,33.565,34.66,7311700.0],["2024-04-10",34.1,34.35,33.32,33.5,8927400.0],["2024-04-11",34.06,34.25,33.59,34.02,6489100.0],["2024-04-12",33.77,33.96,33.125,33.54,6102500.0],["2024-04-15",33.62,33.73,32.315,32.58,6877700.0],["2024-04-16",32.54,32.89,32.13,32.7,4706200.0],["2024-04-17",32.79,33.185,32.63,32.77,6895200.0],["2024-04-18",32.61,33.19,32.61,32.91,5194900.0],["2024-04-19",32.7,33.015,32.255,32.4,8357500.0],["2024-04-22",32.84,32.93,32.13,32.73,5586200.0],["2024-04-23",32.96,33.36,32.755,33.02,5338800.0],["2024-04-24",32.82,33.54,32.645,32.85,8540500.0],["2024-04-25",31.07,33.05,30.56,32.64,17110600.0],["2024-04-26",34.32,34.35,33.47,33.96,12886100.0],["2024-04-29",33.82,34.38,33.44,33.78,6392300.0],["2024-04-30",33.78,34.265,33.37,33.45,16906700.0],["2024-05-01",39.44,40.98,37.91,40.48,45430600.0],["2024-05-02",40.83,41.1,39.54,40.5,21236400.0],["2024-05-03",40.68,41.14,40.16,40.41,9685500.0],["2024-05-06",40.58,41.39,40.12,41.38,13999800.0],["2024-05-07",41.27,42.09,41.05,41.9,10848700.0],["2024-05-08",41.75,42.8,41.6,42.64,12264300.0],["2024-05-09",42.71,42.85,42.15,42.65,6100700.0],["2024-05-10",42.7,42.95,41.99,42.0,9970300.0],["2024-05-13",42.1,42.41,41.65,41.85,13138900.0],["2024-05-14",42.09,42.27,41.52,42.02,11569000.0],["2024-05-15",42.223,42.54,41.62,42.44,9527100.0],["2024-05-16",42.44,43.12,42.1,42.77,13159600.0],["2024-05-17",42.88,42.969,42.54,42.78,4947500.0],["2024-05-20",42.84,43.12,42.505,42.64,7025300.0],["2024-05-21",42.5,42.57,41.22,41.51,8514900.0],["2024-05-22",41.46,41.6,41.16,41.38,6265600.0],["2024-05-23",41.66,41.89,41.06,41.3,5820000.0],["2024-05-24",41.4,41.917,41.25,41.44,4334800.0],["2024-05-28",41.4,41.825,41.24,41.5,7815000.0],["2024-05-29",41.02,42.46,41.02,42.12,7212700.0],["2024-05-30",41.94,42.02,41.19,41.38,5308500.0],["2024-05-31",41.41,41.54,40.79,41.49,8329100.0],["2024-06-03",41.83,41.91,40.92,41.2,8479600.0],["2024-06-04",41.29,41.51,40.62,40.68,5375200.0],["2024-06-05",40.99,41.32,40.78,41.21,4959300.0],["2024-06-06",41.15,42.75,41.08,42.73,12395700.0],["2024-06-07",42.6,44.2,42.31,44.11,13467300.0],["2024-06-10",43.83,44.17,43.38,44.04,7083700.0],["2024-06-11",44.2,44.64,43.55,43.79,5648900.0],["2024-06-12",44.27,44.48,43.66,43.9,5507200.0],["2024-06-13",43.9,44.01,43.21,43.23,4437200.0],["2024-06-14",42.26,43.94,42.181,43.51,7132300.0],["2024-06-17",43.21,44.68,43.08,43.83,9400000.0],["2024-06-18",43.55,44.76,43.55,44.22,8163800.0],["2024-06-20",44.545,45.01,43.51,44.01,5829900.0],["2024-06-21",43.93,43.95,43.3,43.62,8228000.0],["2024-06-24",43.56,44.01,42.96,43.12,6350200.0],["2024-06-25",43.39,45.185,43.28,44.98,9523600.0],["2024-06-26",44.63,44.7,44.2,44.4,4774600.0],["2024-06-27",44.4,44.58,43.94,44.12,3820000.0],["2024-06-28",44.19,44.79,44.04,44.07,7607800.0],["2024-07-01",43.7,43.97,42.46,43.08,7849500.0],["2024-07-02",42.93,43.435,42.43,43.26,5424700.0],["2024-07-03",43.28,43.47,42.73,43.12,3091500.0],["2024-07-05",43.02,43.69,42.9,43.51,4342500.0],["2024-07-08",43.51,43.837,43.22,43.44,4224800.0],["2024-07-09",43.58,44.06,43.11,43.34,5834500.0],["2024-07-10",43.34,43.75,42.6,42.74,5597700.0],["2024-07-11",42.85,43.03,41.915,42.12,6605900.0],["2024-07-12",41.67,41.785,40.64,41.29,8632100.0],["2024-07-15",41.06,41.83,40.83,41.36,8575700.0],["2024-07-16",41.425,41.53,40.46,40.76,6456900.0],["2024-07-17",40.15,41.43,39.94,40.7,9747500.0],["2024-07-18",41.64,42.2,40.38,40.96,9733400.0],["2024-07-19",40.3,41.77,40.03,40.78,10265900.0],["2024-07-22",40.97,41.725,40.81,41.1,4842000.0],["2024-07-23",41.37,42.02,40.7,40.82,5471000.0],["2024-07-24",39.8,39.8,38.585,38.81,10191300.0],["2024-07-25",38.62,38.65,37.54,37.88,9016000.0],["2024-07-26",38.31,38.59,37.45,37.55,10960700.0],["2024-07-29",37.85,38.215,37.13,37.36,15007800.0],["2024-07-30",37.57,38.25,37.03,37.35,17850800.0],["2024-07-31",35.04,36.11,31.915,31.95,38865800.0],["2024-08-01",32.39,32.7,30.905,31.24,24532100.0],["2024-08-02",29.71,29.85,28.91,29.1,27795600.0],["2024-08-05",27.0,28.93,27.0,28.66,17522500.0],["2024-08-06",28.96,29.42,28.5,28.85,15792700.0],["2024-08-07",29.23,30.035,28.55,28.79,16434200.0],["2024-08-08",28.78,29.98,28.33,29.27,16174900.0],["2024-08-09",29.13,29.325,28.705,28.99,7928100.0],["2024-08-12",29.02,29.33,28.84,29.01,11319500.0],["2024-08-13",29.0,30.08,28.92,29.75,15694500.0],["2024-08-14",29.78,30.24,29.015,29.28,9497900.0],["2024-08-15",29.57,31.14,29.57,30.67,14362300.0],["2024-08-16",30.51,31.125,30.39,31.01,10000200.0],["2024-08-19",31.09,31.89,31.0,31.77,14346000.0],["2024-08-20",31.77,31.88,31.242,31.65,8391700.0],["2024-08-21",31.66,32.59,31.622,32.52,9904000.0],["2024-08-22",32.72,32.72,31.57,32.02,6776300.0],["2024-08-23",32.16,32.47,31.94,32.34,5598800.0],["2024-08-26",32.36,32.4,31.38,31.7,5730200.0],["2024-08-27",31.57,31.795,31.1,31.53,4495100.0],["2024-08-28",31.45,31.58,31.03,31.27,4203000.0],["2024-08-29",31.5,31.99,31.1,31.2,5856100.0],["2024-08-30",31.42,32.19,31.41,32.04,6818300.0],["2024-09-03",31.65,32.29,31.171,31.31,5661700.0],["2024-09-04",31.09,31.28,30.475,30.83,6245200.0],["2024-09-05",30.91,31.59,30.7,30.81,6142700.0],["2024-09-06",30.6,30.63,29.04,29.25,11349000.0],["2024-09-09",29.51,29.97,28.975,29.41,6433000.0],["2024-09-10",29.49,29.62,28.9,29.12,4669300.0],["2024-09-11",29.05,29.93,28.5,29.22,11291600.0],["2024-09-12",29.55,29.73,29.26,29.31,8063000.0],["2024-09-13",29.35,29.38,28.55,28.86,9374200.0],["2024-09-16",28.83,29.14,28.62,28.89,7802200.0],["2024-09-17",29.29,29.425,28.865,29.36,11109100.0],["2024-09-18",29.42,30.32,29.38,29.89,6691900.0],["2024-09-19",30.5,30.87,30.27,30.52,8102500.0],["2024-09-20",30.4,30.515,30.055,30.38,7614500.0],["2024-09-23",30.92,31.0,30.4,30.46,6178000.0],["2024-09-24",31.27,31.855,30.64,31.65,9066300.0],["2024-09-25",31.99,32.32,31.5,32.15,8858300.0],["2024-09-26",32.51,32.83,32.2,32.72,10993500.0],["2024-09-27",32.86,33.14,32.355,32.48,7640800.0],["2024-09-30",32.28,33.0,32.085,32.37,5756300.0],["2024-10-01",33.8,34.14,32.31,32.76,11285900.0],["2024-10-02",32.87,33.27,32.555,33.21,6199300.0],["2024-10-03",32.75,32.92,32.41,32.77,7267400.0],["2024-10-04",33.4,33.55,32.67,33.25,6305000.0],["2024-10-07",33.25,33.34,32.555,32.58,6581400.0],["2024-10-08",32.66,33.0,32.3,32.92,4845000.0],["2024-10-09",33.38,34.15,33.03,33.84,7785800.0],["2024-10-10",33.58,33.84,33.33,33.74,6629200.0],["2024-10-11",33.65,34.305,33.61,34.15,6900300.0],["2024-10-14",34.25,34.45,33.8,33.98,3870100.0],["2024-10-15",33.94,33.95,33.29,33.67,5743300.0],["2024-10-16",33.57,33.62,33.02,33.37,5585000.0],["2024-10-17",33.21,33.76,32.83,32.94,7943700.0],["2024-10-18",33.12,33.38,32.92,33.18,4633900.0],["2024-10-21",33.04,33.24,32.63,33.03,3088800.0],["2024-10-22",31.53,32.04,31.25,31.94,11667600.0],["2024-10-23",32.02,32.24,31.505,31.54,6544900.0],["2024-10-24",31.62,31.99,31.31,31.83,7289300.0],["2024-10-25",31.9,32.67,31.77,32.35,5353600.0],["2024-10-28",32.5,32.545,31.94,32.26,5248900.0],["2024-10-29",32.52,32.6,31.86,32.43,6955100.0],["2024-10-30",32.96,33.23,32.41,32.59,8244400.0],["2024-10-31",32.4,32.91,31.765,31.79,5773900.0],["2024-11-01",31.93,32.37,31.58,32.02,5602000.0],["2024-11-04",31.93,32.485,31.63,32.28,5831100.0],["2024-11-05",32.36,32.97,32.27,32.72,4942600.0],["2024-11-06",33.3,33.84,32.85,33.76,10213300.0],["2024-11-07",34.16,34.65,33.91,33.93,23202800.0],["2024-11-08",29.14,30.0,27.93,29.18,55970300.0],["2024-11-11",29.725,30.93,29.725,30.39,23236700.0],["2024-11-12",30.3,31.21,30.2,30.67,11427300.0],["2024-11-13",30.68,30.91,29.64,29.98,12621000.0],["2024-11-14",29.95,30.2,29.24,29.37,12736500.0],["2024-11-15",29.1,29.11,28.04,28.24,16830700.0],["2024-11-18",28.5,29.0,28.24,28.99,9654900.0],["2024-11-19",28.69,29.795,28.49,29.69,7884900.0],["2024-11-20",29.73,29.88,28.93,29.23,6707100.0],["2024-11-21",29.3,29.34,28.42,29.31,12172900.0],["2024-11-22",29.14,30.03,28.85,30.02,14762200.0],["2024-11-25",30.1,30.54,30.05,30.51,12246400.0],["2024-11-26",30.66,31.27,30.37,31.0,9664300.0],["2024-11-27",30.88,31.166,30.165,30.32,6281100.0],["2024-11-29",30.36,30.75,30.28,30.32,3510800.0],["2024-12-02",30.26,30.81,29.72,30.43,9062800.0],["2024-12-03",30.4,31.73,30.1,31.34,12121800.0],["2024-12-04",31.57,32.63,31.5,32.3,12589300.0],["2024-12-05",32.35,32.78,31.54,31.58,7504100.0],["2024-12-06",31.79,32.29,31.475,32.28,9242600.0],["2024-12-09",32.13,33.35,32.04,33.06,11963400.0],["2024-12-10",32.38,32.58,31.295,31.83,13798400.0],["2024-12-11",31.96,32.6,31.88,31.93,9137400.0],["2024-12-12",31.95,31.95,30.65,30.84,10683300.0],["2024-12-13",30.86,30.89,30.44,30.65,9688100.0],["2024-12-16",30.56,31.16,30.1,30.3,13441500.0],["2024-12-17",30.02,31.05,29.71,31.0,13015500.0],["2024-12-18",30.98,31.31,29.685,29.87,10429100.0],["2024-12-19",30.15,30.33,29.455,29.61,10273400.0],["2024-12-20",29.38,29.975,28.92,29.49,16961200.0],["2024-12-23",29.595,29.89,29.36,29.47,7090300.0],["2024-12-24",29.58,30.13,29.5,29.9,4253500.0],["2024-12-26",29.83,30.185,29.76,29.92,3810900.0],["2024-12-27",29.77,29.82,29.2,29.56,4978700.0],["2024-12-30",29.17,29.36,28.94,29.15,6831400.0],["2024-12-31",29.11,29.52,28.93,29.0,7459900.0],["2025-01-02",29.33,30.61,29.3,30.58,9960100.0],["2025-01-03",30.93,31.74,30.74,30.94,8238600.0],["2025-01-06",31.73,32.88,31.69,32.41,10430500.0],["2025-01-07",32.37,32.49,31.77,31.81,6603800.0],["2025-01-08",31.5,31.98,30.71,30.87,12380900.0],["2025-01-10",30.74,31.795,30.65,30.66,11901100.0],["2025-01-13",29.69,30.44,29.0,30.41,11022400.0],["2025-01-14",30.48,30.5,29.53,29.79,9955600.0],["2025-01-15",30.43,31.51,30.34,30.63,8998800.0],["2025-01-16",30.5,31.19,30.36,30.39,6913500.0],["2025-01-17",30.78,30.98,30.36,30.53,7840900.0],["2025-01-21",30.9,32.13,30.81,32.07,14342500.0],["2025-01-22",32.2,32.39,31.525,31.64,11376900.0],["2025-01-23",31.49,32.87,31.225,32.83,12714000.0],["2025-01-24",32.95,33.075,32.35,32.9,12531300.0],["2025-01-27",32.28,33.785,32.28,33.48,10495600.0],["2025-01-28",32.8,33.52,32.37,32.9,12634700.0],["2025-01-29",33.05,33.88,32.87,33.22,10972200.0],["2025-01-30",33.89,33.91,32.91,32.93,8548900.0],["2025-01-31",33.17,33.705,32.9,32.96,8996200.0],["2025-02-03",32.35,33.18,32.31,33.08,8966000.0],["2025-02-04",33.12,33.725,33.08,33.39,10836300.0],["2025-02-05",33.33,33.705,32.93,33.3,9429900.0],["2025-02-06",33.08,33.9,33.08,33.59,21575700.0],["2025-02-07",40.89,40.9,38.85,40.0,50875900.0],["2025-02-10",40.12,40.38,39.365,39.64,27429000.0],["2025-02-11",39.59,39.96,38.66,39.57,14902900.0],["2025-02-12",39.26,39.69,38.89,39.1,9946500.0],["2025-02-13",39.1,39.13,38.59,39.09,9016700.0],["2025-02-14",39.1,39.235,38.57,38.87,7741400.0],["2025-02-18",39.0,39.6,38.715,39.32,10980300.0],["2025-02-19",39.19,39.21,38.57,38.69,6440400.0],["2025-02-20",38.8,39.7,38.24,39.56,11991400.0],["2025-02-21",39.76,39.845,37.46,37.73,9083100.0],["2025-02-24",37.7,37.74,36.86,36.95,10496800.0],["2025-02-25",36.69,37.03,36.01,36.61,11331600.0],["2025-02-26",37.18,37.4,36.58,36.88,10435200.0],["2025-02-27",37.02,37.34,36.17,36.17,6473200.0],["2025-02-28",35.81,37.065,35.555,36.98,10886400.0],["2025-03-03",37.11,37.42,35.425,35.57,9593700.0],["2025-03-04",35.0,35.88,33.77,35.2,11301500.0],["2025-03-05",35.75,36.41,35.64,36.2,12125500.0],["2025-03-06",35.75,36.13,34.41,34.51,8788600.0],["2025-03-07",34.27,34.66,33.125,34.3,9082700.0],["2025-03-10",33.47,33.5,31.19,31.75,17836500.0],["2025-03-11",31.29,32.35,31.205,31.39,20296600.0],["2025-03-12",33.02,33.74,32.55,33.28,18573000.0],["2025-03-13",33.22,33.4,30.96,31.13,17022700.0],["2025-03-14",31.605,32.0,31.15,31.95,14080900.0],["2025-03-17",32.15,32.61,31.43,32.07,11184500.0],["2025-03-18",31.68,31.68,30.74,31.3,14626100.0],["2025-03-19",31.35,32.155,30.99,31.6,13962200.0],["2025-03-20",31.02,32.39,31.0,31.42,11046900.0],["2025-03-21",31.1,32.65,31.006,32.42,15163900.0],["2025-03-24",33.58,34.35,33.565,34.04,11459300.0],["2025-03-25",34.28,35.09,34.155,34.63,14486000.0],["2025-03-26",34.48,34.585,32.71,32.91,7757900.0],["2025-03-27",32.61,32.845,32.05,32.24,5574300.0],["2025-03-28",32.02,32.27,31.2,31.47,8592700.0],["2025-03-31",30.8,31.22,29.85,31.0,10254000.0],["2025-04-01",30.97,31.69,30.935,31.0,8469900.0],["2025-04-02",30.41,31.985,30.381,31.38,9685800.0],["2025-04-03",29.12,29.46,26.95,27.51,24914100.0],["2025-04-04",25.86,26.33,24.905,25.78,22733100.0],["2025-04-07",24.0,26.86,23.68,25.4,21633700.0],["2025-04-08",26.75,27.0,24.115,24.68,14496700.0],["2025-04-09",24.14,29.255,24.02,28.14,24463900.0],["2025-04-10",27.24,27.75,25.66,26.23,12402700.0],["2025-04-11",26.0,26.41,25.325,26.37,9049900.0],["2025-04-14",27.19,27.37,25.555,25.85,8985700.0],["2025-04-15",25.88,26.35,25.5,25.99,10956100.0],["2025-04-16",25.34,25.96,24.94,25.45,9131300.0],["2025-04-17",25.25,25.57,25.07,25.26,8878000.0],["2025-04-21",24.85,24.9,23.73,24.21,9200700.0],["2025-04-22",24.35,25.245,24.12,24.68,12540600.0],["2025-04-23",25.98,27.14,25.42,25.61,11120000.0],["2025-04-24",24.75,26.12,24.73,25.75,13931400.0],["2025-04-25",26.31,26.525,25.57,26.06,15817900.0],["2025-04-28",26.24,26.41,25.71,26.17,8910300.0],["2025-04-29",26.04,26.355,25.98,26.28,7472800.0],["2025-04-30",24.8,25.36,24.43,25.32,14450000.0],["2025-05-01",25.84,26.385,25.44,25.49,11565800.0],["2025-05-02",26.08,27.37,25.9,26.87,15613900.0],["2025-05-05",26.25,27.63,26.25,27.48,12097900.0],["2025-05-06",27.015,27.61,26.805,26.99,9203700.0],["2025-05-07",27.17,27.555,26.87,27.34,10155200.0],["2025-05-08",28.0,28.405,27.62,27.86,27596700.0],["2025-05-09",30.374,31.26,29.13,29.22,44159600.0],["2025-05-12",32.15,33.54,31.74,32.84,34159100.0],["2025-05-13",31.85,33.15,31.55,32.93,20767200.0],["2025-05-14",33.03,33.612,32.625,32.89,12862200.0],["2025-05-15",33.21,33.265,32.065,32.24,8855400.0],["2025-05-16",32.3,32.78,32.175,32.57,11194800.0],["2025-05-19",31.91,32.43,31.72,32.02,11099400.0],["2025-05-20",32.02,32.565,31.675,32.26,12551500.0],["2025-05-21",31.97,32.795,31.78,32.22,13017100.0],["2025-05-22",32.11,32.32,31.575,31.75,9214500.0],["2025-05-23",30.88,31.23,30.539,30.9,8530200.0],["2025-05-27",31.375,31.75,31.174,31.49,10223700.0],["2025-05-28",31.55,31.75,31.265,31.43,8408000.0],["2025-05-29",31.9,32.0,30.915,31.06,6710100.0],["2025-05-30",30.96,31.19,30.45,31.11,8754400.0],["2025-06-02",31.04,31.97,31.025,31.91,7426000.0],["2025-06-03",33.05,33.53,32.31,33.13,14489000.0],["2025-06-04",33.02,33.96,33.02,33.81,10004300.0],["2025-06-05",33.97,34.155,33.44,33.76,12541200.0],["2025-06-06",34.47,34.5,33.735,34.2,8110300.0],["2025-06-09",34.54,34.98,34.12,34.14,9883100.0],["2025-06-10",34.95,35.2,34.53,35.11,10773200.0],["2025-06-11",34.99,35.398,34.55,34.75,9200100.0],["2025-06-12",34.38,34.55,33.935,34.02,6304300.0],["2025-06-13",33.52,34.13,33.263,33.84,6869000.0],["2025-06-16",34.215,35.29,34.205,35.22,8294100.0],["2025-06-17",35.02,35.25,34.45,34.54,7667500.0],["2025-06-18",34.57,35.06,34.5,34.78,7306700.0],["2025-06-20",34.96,35.01,33.985,34.22,10862500.0],["2025-06-23",34.02,34.33,33.355,34.0,7187100.0],["2025-06-24",34.45,35.775,34.062,35.74,9268400.0],["2025-06-25",36.0,36.25,35.315,35.34,7649000.0],["2025-06-26",35.61,35.7,34.22,35.13,8595200.0],["2025-06-27",35.69,36.085,35.25,35.95,21660400.0],["2025-06-30",36.16,36.29,35.49,35.86,11133600.0],["2025-07-01",36.0,36.445,35.49,35.68,8239400.0],["2025-07-02",35.1,36.08,34.81,35.74,8626800.0],["2025-07-03",35.89,36.09,35.68,35.68,4177600.0],["2025-07-07",35.64,36.3,35.37,35.67,7938400.0],["2025-07-08",35.97,36.165,35.41,35.76,6711300.0],["2025-07-09",35.25,36.07,35.0,35.89,7561100.0],["2025-07-10",35.9,35.99,35.035,35.8,4921000.0],["2025-07-11",35.71,35.8,35.305,35.42,4121000.0],["2025-07-14",35.43,36.6,35.43,35.98,6650100.0],["2025-07-15",36.38,37.04,36.28,36.53,11239400.0],["2025-07-16",36.88,36.88,35.355,36.08,9310500.0],["2025-07-17",36.105,36.405,35.9,36.08,8213400.0],["2025-07-18",36.46,37.25,35.94,37.11,11534600.0],["2025-07-21",38.84,38.9,37.75,38.0,13915900.0],["2025-07-22",38.06,38.64,37.71,38.11,7046400.0],["2025-07-23",38.38,38.38,37.55,37.79,6083200.0],["2025-07-24",37.91,38.24,37.63,37.67,7014200.0],["2025-07-25",37.71,37.92,37.35,37.91,4253700.0],["2025-07-28",37.84,38.57,37.76,38.52,5783700.0],["2025-07-29",39.1,39.19,37.82,38.32,9616600.0],["2025-07-30",38.4,38.73,37.995,38.3,6247400.0],["2025-07-31",39.1,39.93,38.137,38.6,14505300.0],["2025-08-01",37.27,37.91,37.05,37.76,11850700.0],["2025-08-04",38.11,39.28,37.89,39.07,8681200.0],["2025-08-05",38.89,39.13,38.29,38.88,11645600.0],["2025-08-06",38.79,39.275,38.66,39.1,10867300.0],["2025-08-07",39.83,39.83,38.53,39.17,25282300.0],["2025-08-08",33.29,36.37,33.1,35.13,37478600.0],["2025-08-11",35.27,35.32,34.115,34.19,17724000.0],["2025-08-12",34.205,34.945,33.91,34.81,12890600.0],["2025-08-13",34.82,35.808,34.82,35.78,11444800.0],["2025-08-14",35.45,36.4,35.389,36.35,10089500.0],["2025-08-15",36.35,36.615,35.76,35.78,8599900.0],["2025-08-18",35.88,36.385,35.66,36.1,7163400.0],["2025-08-19",36.11,36.48,35.12,35.22,7627200.0],["2025-08-20",35.0,35.57,34.7,35.48,7276600.0],["2025-08-21",35.26,35.45,34.695,34.87,5764800.0],["2025-08-22",35.0,35.775,34.82,35.61,7218500.0],["2025-08-25",35.51,35.65,35.29,35.51,7752400.0],["2025-08-26",35.48,36.1,35.41,36.06,8506600.0],["2025-08-27",36.0,36.5,35.855,36.16,7152400.0],["2025-08-28",36.26,37.16,36.26,36.7,6010300.0],["2025-08-29",36.63,37.06,36.45,36.63,5154900.0],["2025-09-02",35.86,36.8,35.606,36.73,6370500.0],["2025-09-03",36.88,37.465,36.675,37.12,4582300.0],["2025-09-04",37.15,37.387,36.49,37.12,6163800.0],["2025-09-05",37.67,38.17,37.174,37.94,8405100.0],["2025-09-08",38.0,38.42,37.601,37.95,9319100.0],["2025-09-09",38.2,38.57,35.09,36.5,22049500.0],["2025-09-10",36.07,36.1,34.48,35.29,16404200.0],["2025-09-11",35.27,35.28,34.43,34.96,13487500.0],["2025-09-12",34.97,35.295,34.85,35.03,6136400.0],["2025-09-15",35.24,36.28,35.23,36.26,7724300.0],["2025-09-16",36.42,36.49,35.53,36.25,7078800.0],["2025-09-17",36.28,37.04,36.15,36.49,8246300.0],["2025-09-18",36.74,37.05,35.98,36.3,8363000.0],["2025-09-19",36.2,36.45,35.445,35.81,11906200.0],["2025-09-22",35.67,36.15,35.195,35.31,7163800.0],["2025-09-23",35.51,35.715,34.89,35.27,8429500.0],["2025-09-24",35.15,35.315,32.895,33.0,18708400.0],["2025-09-25",32.38,33.735,32.38,33.45,12114400.0],["2025-09-26",33.51,34.12,33.15,33.6,8787800.0],["2025-09-29",33.84,34.13,33.12,33.32,9419300.0],["2025-09-30",33.59,33.72,31.965,32.17,12669300.0],["2025-10-01",31.86,32.205,31.28,31.85,12380000.0],["2025-10-02",32.08,32.1,31.41,31.9,10961100.0],["2025-10-03",32.05,32.51,31.735,31.95,10410000.0],["2025-10-06",32.24,32.4,31.135,32.04,12357400.0],["2025-10-07",32.1,32.23,31.36,31.39,10091300.0],["2025-10-08",31.51,31.8,31.2,31.79,6447100.0],["2025-10-09",31.77,31.87,31.37,31.87,8850100.0],["2025-10-10",31.85,32.05,30.27,30.4,9408900.0],["2025-10-13",30.99,32.29,30.71,32.27,10940200.0],["2025-10-14",31.69,33.588,31.59,33.12,17013600.0],["2025-10-15",33.78,34.25,32.87,33.33,12124500.0],["2025-10-16",33.3,34.161,32.265,32.59,8751900.0],["2025-10-17",32.13,32.64,31.96,32.39,7707500.0],["2025-10-20",32.69,33.25,32.65,32.9,7951300.0],["2025-10-21",32.97,34.0,32.88,33.75,7229900.0],["2025-10-22",33.69,33.82,32.78,32.99,8287100.0],["2025-10-23",33.1,33.53,32.871,33.45,6165400.0],["2025-10-24",34.0,34.3,33.57,33.97,7956300.0],["2025-10-27",34.54,35.42,34.4,35.24,7858600.0],["2025-10-28",34.02,34.54,33.12,33.2,13418000.0],["2025-10-29",33.0,33.435,32.485,32.81,10058400.0],["2025-10-30",32.41,32.995,32.03,32.51,10678500.0],["2025-10-31",32.79,33.57,32.75,33.1,15351200.0],["2025-11-03",33.33,34.12,32.81,33.7,11646300.0],["2025-11-04",32.68,33.35,32.5,32.91,19743900.0],["2025-11-05",26.31,26.82,25.3,25.75,75479800.0],["2025-11-06",26.08,27.335,26.06,26.28,32573000.0],["2025-11-07",26.15,27.105,25.87,27.09,24478500.0],["2025-11-10",27.22,27.58,26.945,27.01,26135100.0],["2025-11-11",26.96,27.49,26.7,27.36,13346100.0],["2025-11-12",27.53,27.865,27.12,27.32,12096600.0],["2025-11-13",27.09,27.715,26.64,26.77,16120100.0],["2025-11-14",26.08,26.795,25.964,26.62,23411200.0],["2025-11-17",26.64,26.665,25.395,25.52,13399000.0],["2025-11-18",25.27,26.16,25.07,25.77,12277800.0],["2025-11-19",25.8,25.87,25.12,25.49,9851900.0],["2025-11-20",25.75,25.84,24.623,24.81,12253300.0],["2025-11-21",24.97,25.14,24.366,24.96,12974400.0],["2025-11-24",25.01,25.15,24.77,24.79,13517500.0],["2025-11-25",25.03,25.545,24.892,25.51,8268900.0],["2025-11-26",25.51,25.84,25.295,25.57,9883900.0],["2025-11-28",25.74,26.395,25.685,26.12,4856500.0],["2025-12-01",25.8,27.205,25.8,26.84,13316500.0],["2025-12-02",26.91,27.145,26.63,26.89,11988500.0],["2025-12-03",26.91,27.585,26.79,27.41,11672200.0],["2025-12-04",27.65,27.65,26.985,27.23,9519400.0],["2025-12-05",26.8,27.365,26.48,26.75,16532400.0],["2025-12-08",27.3,27.395,26.62,27.15,28368500.0],["2025-12-09",26.9,27.45,26.76,27.18,10388200.0],["2025-12-10",27.17,27.96,26.96,27.79,13886400.0],["2025-12-11",27.5,27.86,26.845,26.88,15121000.0],["2025-12-12",26.9,27.06,25.89,25.99,20568000.0],["2025-12-15",26.01,26.17,25.445,25.76,15405100.0],["2025-12-16",25.6,25.97,25.52,25.78,15700700.0],["2025-12-17",25.78,26.395,25.67,25.88,18350800.0],["2025-12-18",26.0,26.745,26.0,26.24,14023500.0],["2025-12-19",26.11,26.47,25.715,26.08,85828400.0],["2025-12-22",26.3,26.63,26.12,26.39,10104500.0],["2025-12-23",26.08,26.255,25.685,26.02,10250000.0],["2025-12-24",25.97,26.16,25.765,26.13,4391800.0],["2025-12-26",26.07,26.245,25.995,26.14,5425600.0],["2025-12-29",26.0,26.065,25.7,25.88,11424800.0],["2025-12-30",25.79,26.316,25.725,26.03,9802000.0],["2025-12-31",26.03,26.03,25.74,25.89,8775000.0],["2026-01-02",26.18,26.965,25.95,26.56,17788800.0],["2026-01-05",26.8,26.855,26.185,26.5,13512100.0],["2026-01-06",26.92,27.21,26.795,27.07,10032400.0],["2026-01-07",27.14,27.675,26.725,27.49,10923700.0],["2026-01-08",27.5,27.65,26.69,26.8,12547200.0],["2026-01-09",27.04,27.18,26.515,27.14,7961800.0],["2026-01-12",27.02,27.44,26.81,26.82,10264400.0],["2026-01-13",26.96,27.735,26.84,27.57,14480500.0],["2026-01-14",27.43,27.445,26.88,27.07,10168300.0],["2026-01-15",27.32,27.35,26.755,26.79,8824100.0],["2026-01-16",26.82,26.88,25.86,25.91,10789000.0],["2026-01-20",25.49,25.865,25.25,25.39,12930600.0],["2026-01-21",25.65,25.81,24.86,24.99,14885500.0],["2026-01-22",25.48,25.69,25.23,25.65,11410000.0],["2026-01-23",25.71,26.39,25.61,25.91,9885200.0],["2026-01-26",25.91,26.13,25.73,25.9,12025200.0],["2026-01-27",25.0,25.03,23.222,23.41,39073100.0],["2026-01-28",23.66,23.81,22.5,22.56,27534800.0],["2026-01-29",23.0,23.05,21.83,22.35,30886900.0],["2026-01-30",22.05,22.39,21.94,22.13,11708500.0],["2026-02-02",22.06,22.38,21.77,22.0,11172900.0],["2026-02-03",21.81,21.89,20.11,20.77,18215600.0],["2026-02-04",20.55,20.61,19.795,19.87,21325800.0],["2026-02-05",19.82,20.08,19.2,19.32,13362600.0],["2026-02-06",19.53,19.93,19.05,19.6,14091900.0],["2026-02-09",19.55,20.18,19.38,20.14,14773300.0],["2026-02-10",20.43,20.81,20.24,20.33,14186800.0],["2026-02-11",20.27,20.5,19.065,19.09,15032100.0],["2026-02-12",19.08,19.19,18.28,18.54,29634300.0],["2026-02-13",14.33,15.485,13.84,15.42,69086600.0],["2026-02-17",15.335,15.975,14.82,15.51,27393600.0],["2026-02-18",15.5,16.58,15.42,16.38,31941000.0],["2026-02-19",16.31,16.83,16.2,16.77,31902300.0],["2026-02-20",16.77,17.87,16.7,17.77,34724300.0],["2026-02-23",17.5,17.87,16.49,16.69,23295000.0],["2026-02-24",16.66,17.22,16.615,16.95,22076900.0],["2026-02-25",16.96,17.585,16.845,17.57,16758000.0],["2026-02-26",17.72,18.236,17.71,17.81,17528800.0],["2026-02-27",17.43,17.65,16.99,17.13,18839400.0],["2026-03-02",16.61,17.51,16.6,17.48,14740200.0],["2026-03-03",18.33,19.345,18.05,19.1,39230500.0],["2026-03-04",19.1,19.66,18.9,19.38,25928900.0],["2026-03-05",19.37,19.94,19.13,19.75,26311600.0],["2026-03-06",19.66,20.055,19.32,20.01,20448400.0],["2026-03-09",19.65,19.91,19.3,19.65,22307100.0],["2026-03-10",19.78,19.81,19.21,19.37,19198500.0],["2026-03-11",19.57,19.73,18.865,19.38,19189200.0],["2026-03-12",18.815,19.2,18.08,18.09,29186400.0],["2026-03-13",18.27,18.755,17.83,18.18,20580400.0],["2026-03-16",18.14,18.91,18.13,18.27,24361000.0],["2026-03-17",18.37,19.055,18.37,18.56,18831000.0],["2026-03-18",18.415,19.0,18.32,18.77,16982200.0],["2026-03-19",18.435,19.17,18.42,18.66,15565400.0],["2026-03-20",18.51,19.0,18.445,18.68,26803400.0],["2026-03-23",18.89,19.225,18.66,18.92,15626600.0],["2026-03-24",18.84,18.85,18.16,18.39,22582700.0],["2026-03-25",18.68,18.985,18.32,18.68,13144400.0],["2026-03-26",18.295,18.83,17.77,17.96,18758800.0],["2026-03-27",17.79,18.01,17.5,17.76,16314000.0],["2026-03-30",17.82,18.33,17.77,18.01,18796300.0],["2026-03-31",18.15,18.595,18.03,18.34,16487700.0],["2026-04-01",18.29,18.68,17.96,18.29,17309100.0],["2026-04-02",18.26,18.6,17.89,18.18,14519000.0],["2026-04-06",18.17,18.53,18.105,18.25,13882600.0],["2026-04-07",18.27,18.44,18.04,18.2,9951800.0],["2026-04-08",18.73,18.84,18.05,18.1,14044300.0],["2026-04-09",18.0,18.1,17.645,17.94,13765200.0],["2026-04-10",18.0,18.07,17.44,17.62,14631200.0],["2026-04-13",17.57,18.1,17.33,18.02,11923700.0],["2026-04-14",18.5,18.719,18.18,18.7,10965500.0],["2026-04-15",18.75,20.5,18.75,20.27,24844600.0],["2026-04-16",20.5,20.58,19.94,20.12,14590200.0],["2026-04-17",20.115,20.465,19.94,20.12,15158200.0],["2026-04-20",20.05,20.71,19.77,20.64,11069500.0],["2026-04-21",20.82,21.135,20.4,20.62,11066300.0],["2026-04-22",20.78,20.975,20.56,20.62,9782900.0],["2026-04-23",20.31,20.34,19.47,19.79,8993900.0],["2026-04-24",19.72,19.93,19.47,19.92,11584600.0],["2026-04-27",19.835,20.575,19.815,20.33,9389100.0],["2026-04-28",20.275,20.72,19.87,19.88,12289900.0],["2026-04-29",19.41,19.8,19.15,19.73,13581700.0],["2026-04-30",19.57,19.88,19.24,19.66,11775900.0],["2026-05-01",19.975,20.35,19.83,20.22,15929000.0],["2026-05-04",20.1,20.87,20.01,20.85,37884200.0],["2026-05-05",24.71,24.71,22.065,22.28,59021000.0],["2026-05-06",21.73,21.73,20.69,21.16,32006900.0],["2026-05-07",21.309,22.43,21.205,21.55,27504400.0],["2026-05-08",21.37,21.475,20.47,21.27,19162600.0],["2026-05-11",20.95,21.35,20.48,20.76,16123200.0],["2026-05-12",20.835,21.205,20.465,20.56,15689400.0],["2026-05-13",20.435,20.475,19.185,19.35,19379000.0],["2026-05-14",19.48,19.56,18.905,19.03,20835300.0],["2026-05-15",19.27,19.62,18.97,19.47,13608400.0],["2026-05-18",19.35,20.285,19.35,19.93,11379100.0],["2026-05-19",20.14,20.41,18.46,18.84,17253300.0],["2026-05-20",18.69,19.025,18.29,18.81,16652100.0],["2026-05-21",18.61,19.26,18.02,18.85,15965500.0],["2026-05-22",18.79,19.32,18.63,19.29,12783700.0],["2026-05-26",19.09,19.715,19.05,19.33,11082700.0],["2026-05-27",19.41,20.215,19.23,20.03,13768500.0],["2026-05-28",20.0,20.76,19.62,20.65,16301600.0],["2026-05-29",20.74,20.78,20.015,20.05,66594800.0],["2026-06-01",20.37,21.54,20.19,21.35,25066000.0],["2026-06-02",21.13,21.13,20.35,20.87,16953000.0],["2026-06-03",20.614,20.79,20.1,20.67,21050700.0],["2026-06-04",20.695,22.13,20.6,21.59,27526600.0],["2026-06-05",21.66,22.365,20.81,21.42,18229100.0],["2026-06-08",21.32,22.055,20.583,21.99,28861900.0],["2026-06-09",21.8,22.105,21.13,21.92,23400300.0],["2026-06-10",21.6,22.06,21.28,21.77,20861700.0],["2026-06-11",21.98,21.98,20.83,21.5,19341900.0],["2026-06-12",21.58,21.7,20.185,20.21,12359200.0],["2026-06-15",20.48,21.55,20.44,21.33,15505600.0],["2026-06-16",21.32,21.585,20.75,21.16,20454000.0],["2026-06-17",20.8,20.915,20.21,20.36,19613500.0],["2026-06-18",20.206,20.67,19.775,20.27,39836000.0],["2026-06-22",20.14,20.41,19.3,19.5,21533900.0],["2026-06-23",18.725,20.495,18.725,19.53,24164900.0],["2026-06-24",19.57,20.42,19.57,19.86,9970000.0],["2026-06-25",19.82,19.84,19.205,19.48,14008300.0],["2026-06-26",19.53,20.965,19.53,20.82,24112500.0],["2026-06-29",21.0,21.96,20.99,21.88,16110400.0],["2026-06-30",21.555,21.61,20.84,21.03,12822900.0],["2026-07-01",21.215,22.305,21.08,21.89,13232800.0],["2026-07-02",21.8,22.2,21.65,22.07,8214600.0],["2026-07-06",21.94,22.45,21.67,22.25,8244857.938318],["2026-07-07",22.85,23.0597,22.215,22.42,10406954.779998],["2026-07-08",22.395,22.61,21.93,22.53,14093874.841172],["2026-07-09",22,22.755,21.91,22.7,12154285.733559],["2026-07-10",23,23.1,22.01,22.52,9856737.888115],["2026-07-13",22.63,23.04,22.435,22.6,6777449.205499],["2026-07-14",22.12,22.735,21.97,22.61,8483393.066009],["2026-07-15",22.83,23.745,22.69,23.68,14063161.599564],["2026-07-16",23.85,23.92,22.955,23.09,12256765.991276],["2026-07-17",22.71,23.235,22.18,23.2,9113120.818037],["2026-07-20",23.18,23.465,22.78,22.81,8944087.223639],["2026-07-21",22.32,22.915,22.29,22.83,7380862.816733],["2026-07-22",22.81,22.83,22.26,22.54,10075049.24104],["2026-07-23",22.27,22.49,21.55,21.89,8583437.847497],["2026-07-24",22.15,22.41,21.9525,22.13,8710522.237221],["2026-07-27",22.54,23.785,22.495,23.5,9333466.085723],["2026-07-28",23.47,24.42,23.3,24.36,17079043.342273],["2026-07-29",24.04,24.63,23.96,24.44,11031527.237518],["2026-07-30",23.99,24.555,23.72,24.43,9843448.467625],["2026-07-31",24.04,24.55,23.67,24.01,9808989.576039],["2026-08-03",24.38,24.63,23.97,24.16,13090999.58622],["2026-08-04",24.25,25.725,24.2,25.58,21788033.894493],["2026-08-05",23.98,25.06,23.155,23.36,22912360.489368],["2026-08-06",23.22,23.77,23.02,23.33,15587486.657141],["2026-08-07",23.33,23.8,23.22,23.68,12427249.446806],["2026-08-10",23.58,24.3699,23.58,24.225,3121702.587511],["2026-08-11",24.13,24.23,23.615,23.75,9791009.904629],["2026-08-12",23.57,23.58,22.77,22.9,10742059.921895],["2026-08-13",23,23.5,22.65,23.32,7942793.941562],["2026-08-14",23.26,24.23,23.15,24.06,8643090.620217]]}