{"t":"SONO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-08-02",16.0,21.0,15.51,19.91,22839000.0],["2018-08-03",21.48,23.6,20.12,20.95,17337900.0],["2018-08-06",21.03,21.36,19.25,19.35,6075000.0],["2018-08-07",19.47,19.9,18.6,19.15,3171800.0],["2018-08-08",19.15,19.8,18.03,18.14,3068200.0],["2018-08-09",18.15,18.15,16.51,16.69,4608300.0],["2018-08-10",16.8,18.6,16.8,18.49,2591000.0],["2018-08-13",18.69,18.97,16.72,17.18,2979500.0],["2018-08-14",17.17,17.52,16.75,16.86,1211500.0],["2018-08-15",16.75,17.7,16.45,17.63,1670000.0],["2018-08-16",17.56,17.97,17.0,17.35,1092000.0],["2018-08-17",17.27,18.78,17.26,18.45,1278900.0],["2018-08-20",18.51,19.5,18.51,19.42,1027100.0],["2018-08-21",19.85,22.25,19.5,20.08,3862700.0],["2018-08-22",20.29,21.95,20.2,21.69,2456700.0],["2018-08-23",21.97,22.18,20.25,20.83,1814500.0],["2018-08-24",21.09,21.48,19.65,20.21,1490600.0],["2018-08-27",20.39,20.45,18.7,18.92,2572000.0],["2018-08-28",19.19,21.0,19.02,20.17,2445000.0],["2018-08-29",20.14,20.2,19.21,19.22,1232400.0],["2018-08-30",19.69,19.82,18.5,18.88,1408000.0],["2018-08-31",18.86,19.45,18.7,19.26,821000.0],["2018-09-04",19.02,19.23,18.8,19.19,743700.0],["2018-09-05",19.09,19.16,18.38,18.98,880700.0],["2018-09-06",18.84,19.01,18.01,18.21,712600.0],["2018-09-07",18.11,19.68,18.05,18.75,1715700.0],["2018-09-10",19.4,21.38,19.36,21.24,5768700.0],["2018-09-11",17.48,18.2,16.52,16.56,13009500.0],["2018-09-12",16.78,17.56,16.56,17.16,4688200.0],["2018-09-13",17.51,17.65,16.5,16.72,2264000.0],["2018-09-14",16.81,16.95,16.6,16.65,1141300.0],["2018-09-17",16.61,16.65,15.19,15.2,2948700.0],["2018-09-18",15.05,15.13,13.53,14.13,4876600.0],["2018-09-19",14.39,14.83,14.16,14.37,1752900.0],["2018-09-20",14.34,14.64,13.63,13.92,1653500.0],["2018-09-21",13.9,14.1,13.13,13.24,4383100.0],["2018-09-24",13.26,14.23,13.25,14.06,1308400.0],["2018-09-25",14.15,14.35,13.3,13.36,1698300.0],["2018-09-26",13.5,14.32,13.35,14.32,1573700.0],["2018-09-27",14.42,14.58,14.07,14.41,990800.0],["2018-09-28",14.35,16.04,14.33,16.04,2370400.0],["2018-10-01",16.0,16.0,14.42,14.73,1603700.0],["2018-10-02",14.75,14.79,13.8,14.22,1747500.0],["2018-10-03",14.15,15.3,14.01,14.69,1304500.0],["2018-10-04",14.7,15.28,14.51,14.52,740100.0],["2018-10-05",14.53,14.75,14.12,14.35,563900.0],["2018-10-08",14.31,14.66,14.03,14.31,482300.0],["2018-10-09",14.18,14.29,13.39,13.6,709200.0],["2018-10-10",13.54,13.6,12.84,13.35,1423800.0],["2018-10-11",13.02,13.3,12.8,13.17,1311600.0],["2018-10-12",13.11,13.57,12.47,12.57,922300.0],["2018-10-15",12.56,12.97,12.3,12.65,553700.0],["2018-10-16",12.77,13.65,12.77,13.22,916100.0],["2018-10-17",13.22,13.47,12.83,12.99,474800.0],["2018-10-18",12.81,12.98,12.6,12.68,377700.0],["2018-10-19",12.66,12.98,11.8,12.15,735800.0],["2018-10-22",12.21,12.65,12.1,12.36,463000.0],["2018-10-23",12.14,13.12,12.03,12.95,708500.0],["2018-10-24",12.87,13.12,12.22,12.22,549800.0],["2018-10-25",12.35,12.73,12.11,12.53,500000.0],["2018-10-26",12.01,12.51,12.01,12.08,341100.0],["2018-10-29",12.24,12.62,11.78,12.03,422900.0],["2018-10-30",12.07,12.55,12.0,12.11,456500.0],["2018-10-31",12.27,12.84,12.15,12.71,529600.0],["2018-11-01",12.73,13.79,12.73,13.66,833000.0],["2018-11-02",13.67,13.67,12.95,13.2,517600.0],["2018-11-05",13.13,13.13,12.1,12.59,648200.0],["2018-11-06",12.64,13.58,12.61,13.28,687600.0],["2018-11-07",13.35,13.82,13.0,13.6,774800.0],["2018-11-08",13.48,14.38,13.31,14.08,716600.0],["2018-11-09",13.9,14.54,13.42,14.31,518800.0],["2018-11-12",14.33,14.53,13.65,13.73,385600.0],["2018-11-13",13.7,13.99,13.31,13.55,330300.0],["2018-11-14",13.73,14.13,13.51,13.93,655200.0],["2018-11-15",13.98,14.23,13.7,14.16,1319800.0],["2018-11-16",16.95,17.77,15.1,15.44,7192000.0],["2018-11-19",15.13,15.54,13.4,13.71,2185500.0],["2018-11-20",13.1,13.45,12.33,13.32,1459700.0],["2018-11-21",13.56,13.64,12.57,12.62,1385300.0],["2018-11-23",12.63,12.66,12.0,12.14,792200.0],["2018-11-26",12.48,12.48,11.35,11.61,1777900.0],["2018-11-27",11.4,11.95,11.09,11.48,1789300.0],["2018-11-28",11.6,12.11,11.1,11.97,1182700.0],["2018-11-29",11.9,12.18,11.67,12.0,639600.0],["2018-11-30",11.88,12.47,11.88,12.28,1031700.0],["2018-12-03",12.5,12.61,12.25,12.34,1293700.0],["2018-12-04",12.3,12.44,12.0,12.08,2084600.0],["2018-12-06",12.0,12.63,11.65,12.6,1059400.0],["2018-12-07",12.42,12.75,12.22,12.51,795800.0],["2018-12-10",12.43,12.84,12.42,12.61,468700.0],["2018-12-11",12.75,12.84,12.1,12.13,468000.0],["2018-12-12",12.25,12.59,12.21,12.34,276200.0],["2018-12-13",12.4,12.54,11.91,12.06,314400.0],["2018-12-14",11.91,12.2,11.2,11.39,1170100.0],["2018-12-17",11.46,11.5,10.46,10.74,1060600.0],["2018-12-18",10.82,11.1,10.4,10.53,862100.0],["2018-12-19",10.53,11.0,10.3,10.44,723900.0],["2018-12-20",10.34,10.62,9.88,10.16,782500.0],["2018-12-21",10.17,10.35,9.52,9.58,920700.0],["2018-12-24",9.46,9.73,9.23,9.66,381300.0],["2018-12-26",9.69,10.12,9.57,10.12,1116900.0],["2018-12-27",9.91,10.22,9.77,10.13,470800.0],["2018-12-28",10.13,10.13,9.54,9.69,835800.0],["2018-12-31",9.73,9.83,9.4,9.82,1020100.0],["2019-01-02",9.65,10.42,9.35,10.42,668100.0],["2019-01-03",10.21,10.36,9.84,10.09,618900.0],["2019-01-04",10.23,10.62,9.92,10.57,905000.0],["2019-01-07",10.68,11.39,10.5,10.75,1165100.0],["2019-01-08",10.91,10.98,10.41,10.84,920600.0],["2019-01-09",10.87,11.16,10.56,10.92,676900.0],["2019-01-10",10.83,10.88,10.5,10.66,617000.0],["2019-01-11",10.6,11.13,10.5,11.03,644200.0],["2019-01-14",10.96,11.59,10.81,11.33,538900.0],["2019-01-15",11.34,11.65,11.17,11.4,553600.0],["2019-01-16",11.41,11.65,11.32,11.51,392900.0],["2019-01-17",11.49,11.89,11.45,11.75,409800.0],["2019-01-18",11.77,12.09,11.58,11.72,492000.0],["2019-01-22",11.72,11.85,11.02,11.13,647900.0],["2019-01-23",11.11,11.48,10.81,11.04,318700.0],["2019-01-24",11.06,11.15,10.73,10.86,481200.0],["2019-01-25",10.92,11.17,10.71,10.98,613200.0],["2019-01-28",11.43,11.65,10.82,10.99,1030700.0],["2019-01-29",11.0,11.32,10.74,11.2,2153000.0],["2019-01-30",11.0,11.6,10.86,11.57,1245300.0],["2019-01-31",11.57,12.37,11.47,11.87,1564700.0],["2019-02-01",12.01,12.55,11.95,12.17,1274400.0],["2019-02-04",12.48,13.2,12.48,13.05,3454100.0],["2019-02-05",13.17,13.86,13.0,13.17,3112000.0],["2019-02-06",13.35,13.4,11.78,12.37,7531400.0],["2019-02-07",11.65,11.65,10.51,10.92,10877400.0],["2019-02-08",10.85,11.07,10.45,10.7,3815700.0],["2019-02-11",10.89,11.04,10.53,11.0,2595800.0],["2019-02-12",11.0,11.5,11.0,11.22,3096300.0],["2019-02-13",11.21,11.3,10.95,11.29,1434100.0],["2019-02-14",11.16,11.34,10.93,11.12,1383800.0],["2019-02-15",11.18,11.55,11.13,11.51,2536800.0],["2019-02-19",11.46,11.84,11.36,11.44,1504200.0],["2019-02-20",11.47,11.57,11.26,11.35,1544500.0],["2019-02-21",11.28,11.3,10.96,11.14,1773600.0],["2019-02-22",11.1,11.22,11.03,11.17,1854200.0],["2019-02-25",11.2,11.24,11.01,11.19,1725700.0],["2019-02-26",11.04,11.1,10.75,10.85,1857600.0],["2019-02-27",10.85,11.0,10.68,10.69,1439200.0],["2019-02-28",10.68,10.75,10.21,10.33,1645700.0],["2019-03-01",10.4,10.55,10.35,10.54,1131800.0],["2019-03-04",10.58,10.82,10.43,10.57,1303800.0],["2019-03-05",10.58,10.75,10.43,10.47,872800.0],["2019-03-06",10.46,10.5,10.18,10.22,1170100.0],["2019-03-07",10.08,10.18,9.66,9.85,2774500.0],["2019-03-08",9.68,10.14,9.65,9.98,1691900.0],["2019-03-11",10.0,10.12,9.78,10.1,1072700.0],["2019-03-12",10.05,10.26,10.0,10.15,942600.0],["2019-03-13",10.16,10.23,9.89,10.11,1297100.0],["2019-03-14",10.14,10.22,9.81,9.92,1129700.0],["2019-03-15",9.95,10.03,9.77,10.02,1486000.0],["2019-03-18",10.07,10.24,10.0,10.2,1024900.0],["2019-03-19",10.21,10.28,9.97,10.05,1061500.0],["2019-03-20",10.01,10.12,9.85,10.0,738200.0],["2019-03-21",9.97,10.23,9.87,10.08,1003900.0],["2019-03-22",9.99,10.03,9.8,9.85,872300.0],["2019-03-25",9.78,9.91,9.67,9.78,659900.0],["2019-03-26",9.9,9.99,9.7,9.84,635500.0],["2019-03-27",9.82,9.95,9.75,9.87,890700.0],["2019-03-28",9.92,10.36,9.9,10.18,1656200.0],["2019-03-29",10.27,10.37,10.1,10.29,885800.0],["2019-04-01",10.36,10.56,10.29,10.54,1027400.0],["2019-04-02",10.75,11.18,10.65,11.12,1815600.0],["2019-04-03",11.17,11.24,10.89,10.97,1038100.0],["2019-04-04",11.0,11.29,10.99,11.25,930100.0],["2019-04-05",11.3,11.38,10.96,11.09,689900.0],["2019-04-08",11.02,11.29,10.9,11.24,644600.0],["2019-04-09",11.24,11.4,11.17,11.34,705900.0],["2019-04-10",11.36,11.89,11.33,11.76,1538300.0],["2019-04-11",11.74,11.74,11.54,11.69,914500.0],["2019-04-12",11.76,11.99,11.67,11.93,1131100.0],["2019-04-15",11.88,11.99,11.83,11.96,706200.0],["2019-04-16",11.93,11.95,11.62,11.74,877500.0],["2019-04-17",11.76,11.9,11.64,11.74,729900.0],["2019-04-18",11.73,11.91,11.47,11.83,849600.0],["2019-04-22",11.81,11.81,11.35,11.41,723300.0],["2019-04-23",11.38,11.45,11.19,11.25,935700.0],["2019-04-24",11.23,11.28,10.92,10.99,993700.0],["2019-04-25",11.0,11.03,10.63,10.7,804200.0],["2019-04-26",10.73,10.94,10.54,10.71,1001900.0],["2019-04-29",10.74,11.16,10.64,11.05,1408500.0],["2019-04-30",10.96,11.14,10.86,10.92,727900.0],["2019-05-01",10.95,11.06,10.62,10.65,758500.0],["2019-05-02",10.65,11.02,10.65,10.95,572000.0],["2019-05-03",11.04,11.44,10.91,11.26,902000.0],["2019-05-06",10.94,11.37,10.93,11.25,733900.0],["2019-05-07",11.1,11.37,10.72,10.86,834800.0],["2019-05-08",10.81,10.94,10.37,10.4,1218900.0],["2019-05-09",10.41,10.66,10.08,10.26,2345900.0],["2019-05-10",10.5,11.22,10.3,10.82,2685200.0],["2019-05-13",10.48,10.66,10.09,10.32,1389200.0],["2019-05-14",10.41,10.63,10.16,10.59,841700.0],["2019-05-15",10.42,10.63,10.35,10.46,1266000.0],["2019-05-16",10.38,10.82,10.37,10.73,1250200.0],["2019-05-17",10.59,10.74,10.51,10.52,915300.0],["2019-05-20",10.47,10.64,10.39,10.46,618900.0],["2019-05-21",10.5,10.57,10.31,10.5,586000.0],["2019-05-22",10.41,10.51,10.37,10.45,372000.0],["2019-05-23",10.34,10.42,10.2,10.31,918400.0],["2019-05-24",10.34,10.57,10.32,10.39,604700.0],["2019-05-28",10.41,10.55,10.31,10.38,756700.0],["2019-05-29",10.3,10.37,10.0,10.23,856900.0],["2019-05-30",10.23,10.36,10.18,10.34,719400.0],["2019-05-31",10.12,10.29,10.0,10.15,784900.0],["2019-06-03",10.01,10.26,9.78,9.83,1013600.0],["2019-06-04",9.96,10.42,9.91,10.42,853800.0],["2019-06-05",10.42,10.46,10.16,10.34,1113500.0],["2019-06-06",10.38,10.6,10.25,10.52,897700.0],["2019-06-07",10.51,10.82,10.5,10.74,1045000.0],["2019-06-10",10.8,11.16,10.77,10.93,944000.0],["2019-06-11",11.07,11.3,10.98,11.28,1220500.0],["2019-06-12",11.26,11.59,11.14,11.21,859300.0],["2019-06-13",11.3,11.6,11.2,11.57,1298600.0],["2019-06-14",11.54,11.91,11.51,11.65,1144800.0],["2019-06-17",11.62,11.94,11.4,11.62,1164400.0],["2019-06-18",11.72,11.78,11.66,11.77,885200.0],["2019-06-19",11.76,11.84,11.58,11.73,653600.0],["2019-06-20",11.86,11.94,11.58,11.65,764900.0],["2019-06-21",11.58,11.66,11.32,11.34,763100.0],["2019-06-24",11.46,11.64,11.15,11.2,969600.0],["2019-06-25",11.19,11.2,10.76,10.89,895200.0],["2019-06-26",10.95,11.29,10.95,11.25,771200.0],["2019-06-27",11.28,11.48,11.08,11.14,1155400.0],["2019-06-28",11.23,11.4,11.08,11.34,8451500.0],["2019-07-01",11.5,11.6,11.33,11.37,920000.0],["2019-07-02",11.37,11.37,10.99,11.25,559000.0],["2019-07-03",11.27,11.36,11.15,11.16,199000.0],["2019-07-05",11.1,11.16,10.89,10.89,463200.0],["2019-07-08",10.82,10.87,10.58,10.67,701600.0],["2019-07-09",10.6,10.76,10.45,10.72,598500.0],["2019-07-10",10.76,10.97,10.63,10.74,492000.0],["2019-07-11",10.78,10.94,10.67,10.9,458500.0],["2019-07-12",10.93,11.1,10.85,11.04,408400.0],["2019-07-15",11.08,11.08,10.9,10.97,386700.0],["2019-07-16",10.92,11.29,10.9,11.16,597200.0],["2019-07-17",11.18,11.27,11.01,11.24,635000.0],["2019-07-18",11.1,11.22,10.9,10.93,565500.0],["2019-07-19",10.98,11.02,10.78,10.79,515300.0],["2019-07-22",10.8,10.93,10.5,10.58,496000.0],["2019-07-23",10.5,10.68,10.47,10.54,651400.0],["2019-07-24",10.55,10.62,10.45,10.53,686100.0],["2019-07-25",10.53,10.75,10.48,10.66,565500.0],["2019-07-26",10.66,10.8,10.55,10.66,456200.0],["2019-07-29",10.72,10.85,10.49,10.84,529100.0],["2019-07-30",10.75,10.9,10.66,10.82,324100.0],["2019-07-31",10.8,10.97,10.68,10.85,599600.0],["2019-08-01",10.84,10.89,10.5,10.58,694500.0],["2019-08-02",10.57,10.62,10.35,10.47,602300.0],["2019-08-05",10.39,10.39,9.62,10.1,1508600.0],["2019-08-06",10.25,10.34,9.74,9.8,978500.0],["2019-08-07",9.74,10.28,9.7,10.16,1217500.0],["2019-08-08",10.5,10.67,10.05,10.66,2302400.0],["2019-08-09",10.63,11.63,10.53,11.51,2145100.0],["2019-08-12",11.25,12.18,11.19,11.64,2065500.0],["2019-08-13",11.63,12.08,11.5,11.88,1375200.0],["2019-08-14",11.51,12.0,11.45,11.91,1389300.0],["2019-08-15",11.78,11.89,11.3,11.65,956100.0],["2019-08-16",11.71,12.19,11.66,11.91,1482500.0],["2019-08-19",12.31,13.52,12.31,13.5,5435000.0],["2019-08-20",13.33,14.12,13.12,14.06,3319000.0],["2019-08-21",14.06,14.4,13.63,13.64,1823400.0],["2019-08-22",13.62,14.09,13.53,13.67,1267600.0],["2019-08-23",13.64,13.81,13.24,13.35,1090700.0],["2019-08-26",13.59,13.61,13.25,13.46,559900.0],["2019-08-27",13.51,13.56,12.9,12.99,788200.0],["2019-08-28",12.98,13.5,12.78,13.4,951900.0],["2019-08-29",13.6,13.98,13.12,13.39,3200500.0],["2019-08-30",13.54,14.53,13.46,14.52,2872100.0],["2019-09-03",14.65,15.0,14.03,14.12,2283800.0],["2019-09-04",14.35,14.87,14.22,14.71,2414400.0],["2019-09-05",14.79,15.09,14.53,14.9,3232900.0],["2019-09-06",15.0,15.08,14.27,14.5,1919000.0],["2019-09-09",14.57,15.2,14.57,14.76,1934700.0],["2019-09-10",14.7,15.41,14.62,15.22,1617400.0],["2019-09-11",15.19,15.27,14.92,15.23,1266000.0],["2019-09-12",15.25,15.29,14.92,15.02,1197600.0],["2019-09-13",15.06,15.15,14.85,15.0,1059600.0],["2019-09-16",14.9,15.4,14.85,15.19,1996900.0],["2019-09-17",15.18,15.33,14.88,15.22,1086200.0],["2019-09-18",15.04,15.15,14.59,15.01,2311300.0],["2019-09-19",15.0,15.27,14.92,15.08,1705800.0],["2019-09-20",15.07,15.24,14.84,14.91,3713800.0],["2019-09-23",14.77,14.92,14.7,14.88,732100.0],["2019-09-24",14.91,15.01,14.61,14.65,1179500.0],["2019-09-25",14.55,14.69,13.89,13.92,2078000.0],["2019-09-26",13.86,13.9,13.12,13.44,2424500.0],["2019-09-27",13.46,13.67,13.31,13.51,1118000.0],["2019-09-30",13.61,13.9,13.38,13.41,1140200.0],["2019-10-01",13.42,13.66,13.0,13.03,1301300.0],["2019-10-02",13.0,13.24,12.89,12.92,1372100.0],["2019-10-03",12.98,13.3,12.8,13.1,998600.0],["2019-10-04",13.13,13.5,13.03,13.39,909800.0],["2019-10-07",13.3,13.53,13.3,13.47,660000.0],["2019-10-08",13.39,13.53,13.25,13.37,757800.0],["2019-10-09",13.51,13.53,13.21,13.4,568400.0],["2019-10-10",13.47,13.47,13.19,13.27,457100.0],["2019-10-11",13.49,13.63,13.34,13.35,572100.0],["2019-10-14",13.32,13.36,13.09,13.11,597600.0],["2019-10-15",13.2,13.69,13.14,13.57,877800.0],["2019-10-16",13.56,13.61,13.27,13.34,623900.0],["2019-10-17",13.38,13.65,13.27,13.5,609100.0],["2019-10-18",13.47,13.59,13.14,13.24,487300.0],["2019-10-21",13.32,13.48,13.0,13.18,1275700.0],["2019-10-22",13.12,13.55,13.03,13.48,791900.0],["2019-10-23",13.45,13.47,12.65,12.68,1119700.0],["2019-10-24",12.73,12.85,12.5,12.74,1701700.0],["2019-10-25",12.66,13.0,12.56,12.81,1202500.0],["2019-10-28",12.91,13.47,12.8,13.14,1562400.0],["2019-10-29",13.13,13.52,13.02,13.47,1174400.0],["2019-10-30",13.47,13.6,12.97,13.17,712900.0],["2019-10-31",13.18,13.26,12.9,13.08,496100.0],["2019-11-01",13.21,13.61,13.13,13.42,848800.0],["2019-11-04",13.5,13.7,13.37,13.62,1117500.0],["2019-11-05",13.65,13.79,13.34,13.46,736100.0],["2019-11-06",13.47,14.49,13.39,14.34,2275200.0],["2019-11-07",15.0,15.21,14.12,15.01,3513700.0],["2019-11-08",15.01,15.17,14.76,15.0,1562900.0],["2019-11-11",15.0,15.15,14.75,14.96,1698800.0],["2019-11-12",14.97,15.16,14.46,14.71,1031400.0],["2019-11-13",14.85,15.03,14.54,14.85,1246900.0],["2019-11-14",14.9,15.05,14.78,14.85,798400.0],["2019-11-15",14.91,15.05,14.48,14.5,914000.0],["2019-11-18",14.57,14.86,14.35,14.7,1198700.0],["2019-11-19",14.77,14.79,14.26,14.51,2903700.0],["2019-11-20",14.58,14.68,13.82,13.87,2702400.0],["2019-11-21",13.81,14.98,13.8,14.22,3506500.0],["2019-11-22",14.38,15.5,14.24,15.13,5215100.0],["2019-11-25",15.17,15.68,14.97,15.46,5670600.0],["2019-11-26",15.37,15.39,14.62,14.72,2563100.0],["2019-11-27",14.71,14.79,13.83,13.88,3489700.0],["2019-11-29",13.91,14.07,13.62,13.85,2008600.0],["2019-12-02",13.87,14.05,13.02,13.03,3172000.0],["2019-12-03",12.9,13.27,12.81,13.24,1546100.0],["2019-12-04",13.38,13.53,13.2,13.38,1281900.0],["2019-12-05",13.5,13.53,12.98,13.16,1367900.0],["2019-12-06",13.4,13.59,13.16,13.3,2035700.0],["2019-12-09",13.37,13.83,13.37,13.62,1095600.0],["2019-12-10",13.66,13.71,13.36,13.51,1784900.0],["2019-12-11",13.52,13.75,13.52,13.55,1030800.0],["2019-12-12",13.62,14.08,13.55,13.86,1405500.0],["2019-12-13",13.85,13.99,13.51,13.81,1352100.0],["2019-12-16",13.86,14.65,13.85,14.51,1986500.0],["2019-12-17",14.55,14.6,14.22,14.4,1677800.0],["2019-12-18",14.41,14.82,14.36,14.68,1206600.0],["2019-12-19",14.64,15.03,14.39,14.98,1926900.0],["2019-12-20",14.94,14.96,14.58,14.83,1849100.0],["2019-12-23",14.94,15.0,14.73,14.99,1178500.0],["2019-12-24",14.99,15.14,14.86,14.97,916100.0],["2019-12-26",15.07,15.17,14.98,15.07,1011900.0],["2019-12-27",15.0,15.1,14.92,15.01,842800.0],["2019-12-30",15.08,15.32,14.95,15.19,1447900.0],["2019-12-31",15.15,15.75,15.07,15.62,1962000.0],["2020-01-02",15.68,15.98,15.35,15.8,1688300.0],["2020-01-03",15.59,15.9,15.51,15.79,1073300.0],["2020-01-06",15.68,15.88,15.46,15.65,952200.0],["2020-01-07",15.69,15.97,15.66,15.75,945100.0],["2020-01-08",15.61,15.83,14.83,14.94,1582300.0],["2020-01-09",15.2,15.41,14.9,15.36,1157100.0],["2020-01-10",15.46,15.5,14.83,15.23,1395000.0],["2020-01-13",15.28,15.3,14.81,14.91,1377900.0],["2020-01-14",14.87,14.93,14.51,14.6,1108200.0],["2020-01-15",14.57,14.89,14.57,14.75,637900.0],["2020-01-16",14.83,15.46,14.83,15.36,1410800.0],["2020-01-17",15.39,15.43,15.09,15.12,1071800.0],["2020-01-21",15.05,15.05,14.76,14.8,946100.0],["2020-01-22",14.81,14.84,14.45,14.47,1672300.0],["2020-01-23",14.32,14.39,14.01,14.36,1027000.0],["2020-01-24",14.4,14.43,13.91,14.06,939100.0],["2020-01-27",13.86,14.1,13.39,13.68,1603800.0],["2020-01-28",13.81,14.05,13.49,13.8,1549400.0],["2020-01-29",13.93,14.08,13.77,14.01,642100.0],["2020-01-30",13.86,14.18,13.74,13.96,911600.0],["2020-01-31",13.91,13.93,13.52,13.72,1128700.0],["2020-02-03",13.83,14.04,13.65,14.0,923500.0],["2020-02-04",14.15,14.75,13.97,14.59,1635800.0],["2020-02-05",14.64,14.75,14.08,14.1,2599300.0],["2020-02-06",15.25,16.88,15.2,15.76,7526600.0],["2020-02-07",15.47,15.5,13.82,14.01,6270800.0],["2020-02-10",14.05,14.3,13.74,13.76,2018400.0],["2020-02-11",13.76,14.17,13.76,13.83,2076400.0],["2020-02-12",13.89,14.0,13.58,13.88,1580900.0],["2020-02-13",13.72,13.87,13.54,13.7,1501000.0],["2020-02-14",13.71,13.79,13.31,13.42,1659500.0],["2020-02-18",13.3,13.39,13.05,13.19,2029700.0],["2020-02-19",13.24,14.25,13.24,14.14,3535900.0],["2020-02-20",14.16,14.16,13.36,13.97,1893900.0],["2020-02-21",13.55,13.65,12.88,12.94,5608300.0],["2020-02-24",12.24,12.29,11.87,11.99,4511800.0],["2020-02-25",12.1,12.34,11.99,12.26,3412800.0],["2020-02-26",12.3,12.79,12.19,12.28,2190700.0],["2020-02-27",11.8,12.12,11.39,11.6,2894500.0],["2020-02-28",11.03,11.59,10.91,11.54,4012500.0],["2020-03-02",11.65,11.65,11.04,11.48,3762500.0],["2020-03-03",11.5,11.86,10.98,11.2,2260500.0],["2020-03-04",11.39,11.42,10.95,11.34,2112400.0],["2020-03-05",11.01,11.25,10.51,10.55,3096600.0],["2020-03-06",10.16,10.86,10.1,10.48,2706600.0],["2020-03-09",9.83,10.32,9.4,10.16,3560600.0],["2020-03-10",10.56,10.56,9.7,10.21,1802000.0],["2020-03-11",9.91,10.16,9.81,9.84,1614200.0],["2020-03-12",9.09,9.3,8.1,8.18,2822100.0],["2020-03-13",8.69,8.69,7.9,8.45,1691200.0],["2020-03-16",7.57,7.61,7.1,7.47,2781400.0],["2020-03-17",7.54,7.79,7.05,7.35,2881200.0],["2020-03-18",6.99,7.49,6.67,6.97,3409300.0],["2020-03-19",6.92,8.05,6.58,7.82,1934800.0],["2020-03-20",7.96,8.18,7.65,7.92,2731800.0],["2020-03-23",8.0,8.52,7.62,8.21,2504600.0],["2020-03-24",8.69,9.03,8.47,8.86,2254200.0],["2020-03-25",8.96,9.32,8.8,9.11,1926200.0],["2020-03-26",9.19,9.65,9.07,9.42,1026700.0],["2020-03-27",9.06,9.11,8.59,8.62,1226700.0],["2020-03-30",8.7,9.0,8.24,8.4,1732800.0],["2020-03-31",8.32,8.8,8.21,8.48,783900.0],["2020-04-01",8.23,8.5,7.99,8.04,833400.0],["2020-04-02",8.05,8.27,7.78,7.98,963500.0],["2020-04-03",8.0,8.05,7.67,7.99,829700.0],["2020-04-06",8.42,8.74,8.4,8.69,1007400.0],["2020-04-07",9.02,9.39,8.71,8.86,1318600.0],["2020-04-08",9.0,9.29,8.82,9.01,1284300.0],["2020-04-09",9.26,9.46,8.87,9.2,1264500.0],["2020-04-13",9.18,9.2,8.81,8.98,950500.0],["2020-04-14",9.18,9.5,9.03,9.3,1085500.0],["2020-04-15",9.09,9.6,8.87,9.5,1574500.0],["2020-04-16",9.59,9.83,9.07,9.28,907800.0],["2020-04-17",9.03,9.15,8.3,8.49,2048100.0],["2020-04-20",8.52,9.16,8.37,8.7,1041600.0],["2020-04-21",8.57,8.73,8.2,8.61,986100.0],["2020-04-22",8.8,9.0,8.65,8.85,1050900.0],["2020-04-23",8.97,9.17,8.87,8.89,906100.0],["2020-04-24",8.97,9.1,8.71,8.9,491400.0],["2020-04-27",9.0,9.56,8.9,9.39,1099700.0],["2020-04-28",9.62,9.76,9.12,9.46,891800.0],["2020-04-29",9.75,10.0,9.64,9.97,1197200.0],["2020-04-30",10.02,10.39,9.76,10.22,1181200.0],["2020-05-01",9.99,10.04,9.43,9.61,987300.0],["2020-05-04",9.52,9.79,9.41,9.61,901800.0],["2020-05-05",9.76,9.93,9.61,9.69,1075600.0],["2020-05-06",9.72,10.12,9.53,10.05,1639800.0],["2020-05-07",9.34,10.04,9.2,9.56,2262400.0],["2020-05-08",9.63,10.55,9.59,10.48,2017400.0],["2020-05-11",10.42,10.46,9.52,9.75,1907400.0],["2020-05-12",9.8,9.8,9.45,9.5,1167100.0],["2020-05-13",9.49,9.5,9.0,9.12,1054000.0],["2020-05-14",9.0,9.13,8.56,9.08,774500.0],["2020-05-15",9.04,9.24,8.91,9.08,796500.0],["2020-05-18",9.47,9.78,9.4,9.72,1174100.0],["2020-05-19",9.73,9.77,9.37,9.39,847700.0],["2020-05-20",9.51,9.74,9.38,9.63,869100.0],["2020-05-21",9.64,11.65,9.46,11.51,11406400.0],["2020-05-22",11.06,11.49,10.7,11.15,2666900.0],["2020-05-26",11.43,11.6,10.5,10.57,2830300.0],["2020-05-27",10.67,11.44,10.64,10.92,2022900.0],["2020-05-28",10.91,11.04,10.2,10.28,1938900.0],["2020-05-29",10.25,10.97,10.18,10.86,2239000.0],["2020-06-01",10.9,11.38,10.83,11.09,1190600.0],["2020-06-02",11.34,11.35,10.74,10.79,1541500.0],["2020-06-03",10.85,11.3,10.78,11.12,1088900.0],["2020-06-04",11.04,11.4,10.94,11.09,877900.0],["2020-06-05",11.31,11.39,10.68,11.05,1777100.0],["2020-06-08",11.2,12.73,11.16,12.58,4062700.0],["2020-06-09",12.46,13.95,11.81,12.91,6902800.0],["2020-06-10",13.09,13.25,11.83,11.87,2710000.0],["2020-06-11",11.48,13.34,11.26,12.16,5295900.0],["2020-06-12",12.58,12.96,12.11,12.25,3165800.0],["2020-06-15",12.0,13.25,11.93,13.18,2718500.0],["2020-06-16",13.73,13.73,12.52,13.04,3261700.0],["2020-06-17",13.1,14.22,12.97,14.01,5384200.0],["2020-06-18",12.75,13.08,12.28,12.4,10854300.0],["2020-06-19",12.65,12.7,11.91,11.94,5103000.0],["2020-06-22",12.29,14.66,12.07,14.07,43661200.0],["2020-06-23",14.2,15.18,13.59,14.1,15612900.0],["2020-06-24",13.94,14.65,13.58,13.77,8287900.0],["2020-06-25",13.76,14.76,13.7,13.98,7896400.0],["2020-06-26",14.57,15.33,14.03,15.0,12598300.0],["2020-06-29",15.1,15.29,14.15,14.43,7646300.0],["2020-06-30",14.37,14.89,14.22,14.63,4904300.0],["2020-07-01",14.65,14.94,14.37,14.74,4683800.0],["2020-07-02",15.0,15.59,14.52,15.13,7281600.0],["2020-07-06",15.32,15.4,14.37,15.06,8484500.0],["2020-07-07",14.82,15.76,14.76,14.99,5232500.0],["2020-07-08",15.35,15.63,15.01,15.25,4795600.0],["2020-07-09",15.29,15.46,14.85,15.18,4187300.0],["2020-07-10",15.11,15.25,14.91,15.11,2537100.0],["2020-07-13",15.25,15.56,14.22,14.34,6071500.0],["2020-07-14",14.34,14.85,14.13,14.74,3775900.0],["2020-07-15",15.01,15.05,14.61,14.73,2223200.0],["2020-07-16",14.67,16.73,14.63,16.36,14478900.0],["2020-07-17",16.5,16.75,15.82,16.15,5200100.0],["2020-07-20",16.22,16.59,15.93,16.27,3533400.0],["2020-07-21",16.37,17.25,16.09,16.89,8488400.0],["2020-07-22",16.92,17.54,16.65,17.06,5452000.0],["2020-07-23",16.95,17.83,16.55,16.91,7035500.0],["2020-07-24",16.62,16.84,16.11,16.4,3548800.0],["2020-07-27",16.56,17.22,16.55,17.04,3151900.0],["2020-07-28",16.92,17.17,16.43,16.45,3445300.0],["2020-07-29",15.99,16.14,15.54,15.74,6033200.0],["2020-07-30",15.6,16.14,15.58,15.89,3686200.0],["2020-07-31",16.25,16.55,15.84,16.0,3627800.0],["2020-08-03",16.1,16.75,15.74,16.22,4648500.0],["2020-08-04",16.32,16.64,16.06,16.54,3467300.0],["2020-08-05",16.88,17.68,16.83,17.5,10440600.0],["2020-08-06",15.46,15.59,14.14,14.29,17964900.0],["2020-08-07",14.46,14.47,13.25,13.7,7477400.0],["2020-08-10",14.08,14.09,13.53,13.81,5076000.0],["2020-08-11",13.81,13.95,13.35,13.54,4226300.0],["2020-08-12",13.68,14.31,13.42,14.02,5907400.0],["2020-08-13",14.21,14.57,14.06,14.23,4533300.0],["2020-08-14",14.18,14.28,13.88,14.04,2768200.0],["2020-08-17",14.07,14.54,13.92,14.49,2555100.0],["2020-08-18",14.52,14.64,14.16,14.41,3220400.0],["2020-08-19",14.36,14.56,14.11,14.27,3215000.0],["2020-08-20",14.0,14.35,13.93,14.01,2407800.0],["2020-08-21",14.02,14.21,13.71,13.78,2592100.0],["2020-08-24",13.9,14.1,13.59,13.79,2957000.0],["2020-08-25",13.78,13.87,13.46,13.82,2150300.0],["2020-08-26",13.74,13.94,13.69,13.87,2137300.0],["2020-08-27",13.88,14.29,13.64,14.24,3354300.0],["2020-08-28",14.26,14.35,13.99,14.21,2407700.0],["2020-08-31",14.16,14.33,14.06,14.07,2255200.0],["2020-09-01",14.07,14.1,13.8,13.9,2588900.0],["2020-09-02",14.16,14.44,13.94,14.22,2745000.0],["2020-09-03",14.1,14.15,13.12,13.42,4566000.0],["2020-09-04",13.4,13.45,12.4,13.12,3452200.0],["2020-09-08",12.79,13.17,12.67,12.85,2523500.0],["2020-09-09",13.16,13.2,12.93,13.11,1846800.0],["2020-09-10",13.18,13.36,12.63,12.76,3453700.0],["2020-09-11",12.88,13.46,12.85,13.14,2678000.0],["2020-09-14",13.25,13.75,13.19,13.54,3015900.0],["2020-09-15",13.74,14.08,13.64,13.84,2168700.0],["2020-09-16",13.94,14.47,13.86,13.98,3350100.0],["2020-09-17",13.62,14.23,13.58,13.89,3093600.0],["2020-09-18",14.05,14.45,13.71,14.44,3355800.0],["2020-09-21",14.0,14.77,13.99,14.7,4078200.0],["2020-09-22",14.8,15.21,14.33,15.04,5630800.0],["2020-09-23",14.86,15.13,14.63,14.71,3556600.0],["2020-09-24",14.48,14.71,14.11,14.24,2426400.0],["2020-09-25",14.2,14.34,14.03,14.26,1554500.0],["2020-09-28",14.5,14.67,14.33,14.41,1256300.0],["2020-09-29",14.46,14.82,14.27,14.69,2622400.0],["2020-09-30",14.65,15.45,14.63,15.18,4435200.0],["2020-10-01",15.41,16.1,15.23,16.01,5915000.0],["2020-10-02",15.15,15.78,15.15,15.5,2917100.0],["2020-10-05",15.55,15.8,15.21,15.64,2570100.0],["2020-10-06",14.7,15.61,14.38,14.55,7603300.0],["2020-10-07",14.77,15.05,14.27,14.31,3748300.0],["2020-10-08",14.41,14.57,13.76,13.96,3459500.0],["2020-10-09",14.05,14.06,13.75,13.81,2216600.0],["2020-10-12",14.0,14.36,13.96,14.18,2792900.0],["2020-10-13",14.18,15.3,14.08,14.99,8715900.0],["2020-10-14",14.8,15.0,14.17,14.3,2473600.0],["2020-10-15",14.77,15.08,14.5,14.95,3655400.0],["2020-10-16",14.99,15.25,14.8,14.83,1815700.0],["2020-10-19",14.93,15.01,14.41,14.5,1578500.0],["2020-10-20",14.52,14.95,14.45,14.68,1433500.0],["2020-10-21",14.81,14.92,14.38,14.7,1691400.0],["2020-10-22",14.8,15.9,14.7,15.79,11055700.0],["2020-10-23",15.62,16.11,15.06,15.99,5653600.0],["2020-10-26",15.87,16.55,15.58,15.94,4193000.0],["2020-10-27",15.88,16.4,15.81,16.17,2378000.0],["2020-10-28",15.8,15.85,15.16,15.31,2572000.0],["2020-10-29",15.47,15.59,15.01,15.27,2006500.0],["2020-10-30",15.18,15.32,14.35,14.6,2540400.0],["2020-11-02",14.67,14.83,14.46,14.75,1426700.0],["2020-11-03",14.89,15.34,14.61,15.22,1570800.0],["2020-11-04",15.37,15.64,15.11,15.6,1648700.0],["2020-11-05",15.79,16.44,15.73,16.23,2357400.0],["2020-11-06",16.07,16.45,15.96,16.07,1229700.0],["2020-11-09",16.11,16.15,15.21,15.22,2749300.0],["2020-11-10",15.33,15.71,15.12,15.4,1764800.0],["2020-11-11",15.61,15.83,15.4,15.58,2530400.0],["2020-11-12",15.59,16.44,15.58,16.3,2568300.0],["2020-11-13",16.5,16.74,16.35,16.62,3385700.0],["2020-11-16",16.85,17.09,16.67,16.99,2851200.0],["2020-11-17",16.87,17.4,16.52,17.14,3608300.0],["2020-11-18",17.09,17.59,16.9,17.09,9436200.0],["2020-11-19",20.25,22.37,20.2,22.19,44783200.0],["2020-11-20",21.62,21.64,20.01,20.94,20227400.0],["2020-11-23",21.03,21.78,20.87,21.44,5859500.0],["2020-11-24",21.5,21.64,21.06,21.4,5940100.0],["2020-11-25",21.32,21.57,20.87,21.36,3070500.0],["2020-11-27",21.76,21.81,20.92,21.24,2140500.0],["2020-11-30",21.3,23.08,20.88,22.24,11540000.0],["2020-12-01",22.55,22.6,21.69,22.18,4065700.0],["2020-12-02",21.7,22.69,21.6,22.29,3402700.0],["2020-12-03",22.39,23.28,22.26,22.81,4484800.0],["2020-12-04",22.97,23.05,22.37,22.94,2133400.0],["2020-12-07",22.74,22.81,21.44,21.74,4909900.0],["2020-12-08",21.67,22.35,21.61,21.82,3318700.0],["2020-12-09",21.98,22.2,20.64,21.02,3863700.0],["2020-12-10",20.81,21.45,20.69,21.36,3014600.0],["2020-12-11",21.38,21.67,20.56,20.85,6390900.0],["2020-12-14",21.25,21.49,21.01,21.02,1686100.0],["2020-12-15",21.16,23.73,21.11,22.73,8479600.0],["2020-12-16",22.65,22.72,22.04,22.67,2698600.0],["2020-12-17",23.0,23.75,22.83,23.72,4064100.0],["2020-12-18",23.86,24.44,23.58,24.34,4345900.0],["2020-12-21",23.9,24.9,23.52,24.64,3819300.0],["2020-12-22",24.9,25.29,24.19,25.26,4479500.0],["2020-12-23",25.23,25.4,24.6,24.96,3153500.0],["2020-12-24",25.0,25.17,24.38,24.44,834000.0],["2020-12-28",24.73,24.95,23.57,23.57,2001900.0],["2020-12-29",23.54,23.72,22.62,23.05,2171100.0],["2020-12-30",23.3,23.5,22.7,23.44,1253000.0],["2020-12-31",23.56,23.9,23.27,23.39,1772100.0],["2021-01-04",23.54,23.63,22.76,23.24,2369200.0],["2021-01-05",23.09,24.17,23.09,23.97,1844700.0],["2021-01-06",23.92,24.67,23.72,24.25,1914100.0],["2021-01-07",24.31,25.0,24.31,24.87,1711900.0],["2021-01-08",24.96,25.14,23.91,24.41,1373700.0],["2021-01-11",24.1,25.66,23.96,25.53,2501900.0],["2021-01-12",25.83,26.51,25.46,26.39,2802400.0],["2021-01-13",26.53,26.69,25.96,26.29,1906800.0],["2021-01-14",26.86,27.22,26.41,26.83,2319400.0],["2021-01-15",26.79,26.8,25.22,26.33,3323900.0],["2021-01-19",26.52,27.59,26.2,27.05,3287000.0],["2021-01-20",27.65,28.23,27.41,28.1,3099000.0],["2021-01-21",28.24,28.5,27.63,28.12,2645400.0],["2021-01-22",27.89,28.4,27.33,28.3,1621000.0],["2021-01-25",28.42,28.85,27.18,27.59,2056700.0],["2021-01-26",27.75,27.9,26.58,27.24,1698700.0],["2021-01-27",26.58,26.97,26.0,26.55,2132400.0],["2021-01-28",26.2,27.23,26.11,27.09,1920300.0],["2021-01-29",27.02,27.49,25.77,26.15,1715700.0],["2021-02-01",26.35,26.65,25.55,26.56,1730800.0],["2021-02-02",27.0,27.94,26.55,27.82,1989200.0],["2021-02-03",29.25,30.49,28.76,29.76,4037000.0],["2021-02-04",29.9,31.0,29.83,30.5,2484300.0],["2021-02-05",30.71,31.09,30.33,31.0,2098600.0],["2021-02-08",30.98,32.0,30.79,31.36,2864500.0],["2021-02-09",31.34,32.35,30.95,32.23,2515000.0],["2021-02-10",32.45,32.88,31.4,31.5,3813100.0],["2021-02-11",37.0,37.99,34.53,36.44,11078700.0],["2021-02-12",35.5,36.21,34.11,35.48,5539400.0],["2021-02-16",35.85,36.43,34.65,36.21,3218600.0],["2021-02-17",35.53,36.69,35.13,36.63,2722700.0],["2021-02-18",36.21,36.9,35.25,36.53,1994000.0],["2021-02-19",36.56,37.63,36.02,36.85,2521100.0],["2021-02-22",36.59,38.5,36.29,37.96,3688100.0],["2021-02-23",37.17,39.02,34.55,38.73,8040600.0],["2021-02-24",38.89,40.68,38.45,40.45,4530300.0],["2021-02-25",40.47,41.55,39.4,39.66,3947300.0],["2021-02-26",39.88,40.86,38.26,38.94,2857500.0],["2021-03-01",40.41,41.6,40.2,41.08,3121800.0],["2021-03-02",41.27,41.99,40.25,40.25,2363900.0],["2021-03-03",40.53,41.43,39.5,39.51,2594100.0],["2021-03-04",38.55,39.17,35.1,36.93,5689900.0],["2021-03-05",37.37,38.1,34.49,37.8,4220300.0],["2021-03-08",38.27,39.0,35.52,35.78,2637500.0],["2021-03-09",37.21,38.92,36.76,38.32,3414500.0],["2021-03-10",38.31,40.18,37.5,39.71,5864000.0],["2021-03-11",40.97,41.95,40.09,41.44,4016300.0],["2021-03-12",40.4,41.63,39.83,41.56,1442500.0],["2021-03-15",42.28,43.71,41.96,42.7,2245000.0],["2021-03-16",43.14,43.59,41.79,42.25,2141900.0],["2021-03-17",41.9,43.56,41.25,43.09,2195300.0],["2021-03-18",42.32,43.0,40.08,40.36,3187800.0],["2021-03-19",42.5,42.88,40.99,41.57,7915300.0],["2021-03-22",42.12,42.76,40.69,41.09,2426500.0],["2021-03-23",40.95,41.1,38.53,38.8,3758800.0],["2021-03-24",39.62,39.97,37.15,37.17,2228400.0],["2021-03-25",36.5,37.79,35.75,37.49,2791900.0],["2021-03-26",38.14,38.35,36.75,37.84,1599100.0],["2021-03-29",37.73,38.0,36.19,36.6,1901300.0],["2021-03-30",36.23,37.44,35.8,36.88,1474700.0],["2021-03-31",37.31,37.95,37.24,37.47,1498000.0],["2021-04-01",37.78,39.24,37.78,38.96,1632900.0],["2021-04-05",39.5,40.31,38.55,40.25,2460500.0],["2021-04-06",40.49,42.0,40.18,40.58,2717400.0],["2021-04-07",40.38,40.64,39.58,40.23,1919300.0],["2021-04-08",40.39,42.47,40.14,42.24,8417000.0],["2021-04-09",41.81,42.39,40.85,41.67,1657500.0],["2021-04-12",41.47,41.65,39.7,41.49,1351800.0],["2021-04-13",42.0,43.14,41.15,42.75,2463500.0],["2021-04-14",43.8,44.72,42.15,43.21,2879900.0],["2021-04-15",43.5,44.25,42.71,43.89,1902600.0],["2021-04-16",43.92,44.0,42.08,43.41,1328700.0],["2021-04-19",43.15,43.25,42.03,42.81,1800700.0],["2021-04-20",41.98,42.43,39.1,39.59,2947800.0],["2021-04-21",39.92,41.82,39.59,41.78,1597900.0],["2021-04-22",41.9,42.19,40.57,40.83,1141300.0],["2021-04-23",41.48,41.85,40.98,41.34,1346000.0],["2021-04-26",42.16,43.39,41.75,42.37,1788900.0],["2021-04-27",42.41,42.83,41.38,42.63,1277000.0],["2021-04-28",42.34,42.43,41.23,41.62,889700.0],["2021-04-29",42.07,42.1,40.61,41.24,769600.0],["2021-04-30",40.73,41.11,39.87,40.03,1465300.0],["2021-05-03",40.1,40.64,39.63,39.98,1163700.0],["2021-05-04",39.16,39.42,37.62,39.3,3848600.0],["2021-05-05",39.87,40.15,38.65,39.35,1984500.0],["2021-05-06",39.16,39.35,36.42,37.59,2808300.0],["2021-05-07",38.5,38.58,37.12,37.58,3256900.0],["2021-05-10",37.63,37.63,34.65,34.85,3592900.0],["2021-05-11",32.98,35.14,32.83,34.87,2280200.0],["2021-05-12",34.1,34.25,31.22,31.49,8248700.0],["2021-05-13",34.86,35.29,31.7,33.83,16142100.0],["2021-05-14",34.43,34.78,33.19,33.88,3630500.0],["2021-05-17",33.61,34.2,33.21,33.87,2818300.0],["2021-05-18",33.79,35.1,33.39,34.23,2112700.0],["2021-05-19",33.41,34.07,32.95,33.76,1630000.0],["2021-05-20",33.99,34.1,32.98,33.36,2081400.0],["2021-05-21",33.83,35.38,33.6,34.99,3124800.0],["2021-05-24",35.57,36.3,35.05,36.02,2635400.0],["2021-05-25",36.34,36.52,35.37,35.51,1598500.0],["2021-05-26",35.83,36.59,35.49,36.52,1659400.0],["2021-05-27",36.52,37.62,36.24,37.56,1971000.0],["2021-05-28",37.77,37.77,36.94,37.0,2194900.0],["2021-06-01",37.46,38.06,36.95,37.37,1707700.0],["2021-06-02",37.42,37.56,35.86,36.55,1765000.0],["2021-06-03",36.08,36.08,34.88,34.89,2918900.0],["2021-06-04",35.24,35.72,34.76,35.43,1455100.0],["2021-06-07",35.35,36.19,35.19,36.1,1355700.0],["2021-06-08",36.38,36.9,35.97,36.13,1266400.0],["2021-06-09",36.05,36.21,34.87,34.91,1340200.0],["2021-06-10",35.0,35.37,34.33,34.44,1256500.0],["2021-06-11",34.38,35.48,34.28,35.33,1047400.0],["2021-06-14",35.27,35.4,34.51,34.81,1480600.0],["2021-06-15",34.75,35.01,34.34,34.48,1371600.0],["2021-06-16",34.26,34.8,33.8,34.55,1382900.0],["2021-06-17",34.38,34.74,33.5,33.59,1384400.0],["2021-06-18",33.0,33.78,32.52,33.05,2677300.0],["2021-06-21",33.35,34.37,32.81,34.25,3304900.0],["2021-06-22",34.0,34.5,33.22,34.25,1723300.0],["2021-06-23",33.96,34.57,33.96,34.14,1694700.0],["2021-06-24",34.54,34.54,33.84,33.88,991300.0],["2021-06-25",34.15,35.28,33.55,34.88,2928700.0],["2021-06-28",35.06,36.14,34.95,35.44,1683000.0],["2021-06-29",35.57,35.63,34.96,34.96,769300.0],["2021-06-30",34.95,35.52,34.5,35.23,1150600.0],["2021-07-01",35.32,35.68,34.76,35.65,1153900.0],["2021-07-02",36.0,36.2,35.45,35.92,1148200.0],["2021-07-06",36.19,36.55,35.07,35.62,1276100.0],["2021-07-07",35.54,35.73,34.14,34.19,1602200.0],["2021-07-08",33.25,33.94,32.58,33.48,1494800.0],["2021-07-09",33.75,34.92,33.72,34.88,1277800.0],["2021-07-12",34.93,35.14,34.45,35.07,929700.0],["2021-07-13",34.99,35.61,34.56,35.05,1287200.0],["2021-07-14",35.25,35.5,34.11,34.16,1497100.0],["2021-07-15",34.0,34.08,32.66,33.28,2539300.0],["2021-07-16",33.5,33.6,32.31,32.4,1148000.0],["2021-07-19",31.5,32.41,31.06,32.23,1314000.0],["2021-07-20",32.23,33.08,31.86,32.81,1063800.0],["2021-07-21",33.09,34.13,32.98,34.11,1496600.0],["2021-07-22",34.24,34.25,33.0,33.2,953500.0],["2021-07-23",33.45,33.53,33.01,33.39,645200.0],["2021-07-26",33.64,33.64,32.56,33.29,1056300.0],["2021-07-27",33.08,33.08,31.84,32.63,1177400.0],["2021-07-28",32.96,33.83,32.88,33.37,1209600.0],["2021-07-29",33.59,34.22,33.39,33.95,1150800.0],["2021-07-30",33.47,34.11,33.08,33.38,950000.0],["2021-08-02",33.61,33.95,33.14,33.33,1038400.0],["2021-08-03",33.52,33.55,32.71,33.47,1129500.0],["2021-08-04",33.32,33.78,32.98,33.05,1133700.0],["2021-08-05",33.03,34.09,32.87,34.08,1282900.0],["2021-08-06",34.2,34.72,33.84,34.27,1205700.0],["2021-08-09",34.18,35.04,33.72,34.74,1556500.0],["2021-08-10",34.88,35.96,34.21,35.21,3153200.0],["2021-08-11",35.31,35.51,33.44,34.8,4935700.0],["2021-08-12",38.98,39.29,36.13,37.38,10922000.0],["2021-08-13",37.23,38.72,36.68,38.14,7952100.0],["2021-08-16",42.25,42.57,39.45,39.93,37766500.0],["2021-08-17",38.76,39.69,38.06,38.54,5853600.0],["2021-08-18",38.51,39.59,37.72,37.86,4071300.0],["2021-08-19",37.38,37.85,36.16,36.59,3411200.0],["2021-08-20",36.53,37.86,36.43,37.81,3482900.0],["2021-08-23",38.27,39.06,38.11,38.69,2481400.0],["2021-08-24",38.88,40.32,38.82,40.15,3852500.0],["2021-08-25",40.22,41.99,40.17,41.31,3960400.0],["2021-08-26",41.21,41.48,40.5,40.58,2154500.0],["2021-08-27",40.84,41.39,40.35,40.95,2139500.0],["2021-08-30",41.0,41.19,39.43,39.49,2089700.0],["2021-08-31",39.47,39.93,39.11,39.73,1819600.0],["2021-09-01",39.78,40.79,39.58,40.51,2648200.0],["2021-09-02",40.71,41.52,40.48,40.58,1824900.0],["2021-09-03",40.41,40.99,40.09,40.68,1237400.0],["2021-09-07",40.43,41.96,39.15,39.15,3597500.0],["2021-09-08",38.95,39.2,37.35,38.34,2712200.0],["2021-09-09",38.14,38.5,37.65,37.7,2383000.0],["2021-09-10",37.9,38.77,36.94,36.96,3779400.0],["2021-09-13",37.37,37.37,36.02,36.61,2342900.0],["2021-09-14",36.73,36.73,35.76,36.2,1991700.0],["2021-09-15",36.18,36.84,35.85,36.72,1729300.0],["2021-09-16",36.55,36.88,36.42,36.58,1535100.0],["2021-09-17",36.59,37.41,36.5,37.28,3145600.0],["2021-09-20",36.1,36.92,35.96,36.79,2473100.0],["2021-09-21",37.17,37.48,36.56,36.71,1495900.0],["2021-09-22",36.99,37.15,36.74,36.89,1156600.0],["2021-09-23",37.04,37.32,35.83,35.98,2405000.0],["2021-09-24",35.5,36.08,35.42,35.97,1516600.0],["2021-09-27",35.75,35.92,34.86,34.91,1932200.0],["2021-09-28",34.37,34.74,33.74,33.8,2486500.0],["2021-09-29",33.96,34.1,32.65,32.87,2344500.0],["2021-09-30",32.85,33.37,32.26,32.36,1950600.0],["2021-10-01",32.79,32.79,31.46,32.26,2496400.0],["2021-10-04",32.23,32.55,31.51,31.82,1862600.0],["2021-10-05",32.0,32.27,31.46,31.56,2985300.0],["2021-10-06",31.25,31.84,30.87,31.11,2009200.0],["2021-10-07",31.45,32.35,31.41,32.03,1975800.0],["2021-10-08",32.06,32.19,30.47,30.51,1933200.0],["2021-10-11",30.6,31.31,30.15,30.19,1835900.0],["2021-10-12",30.48,31.57,30.34,31.16,2105700.0],["2021-10-13",31.46,32.08,31.42,31.64,1947600.0],["2021-10-14",31.95,32.35,31.85,32.21,1388400.0],["2021-10-15",32.35,32.56,31.34,31.72,1949800.0],["2021-10-18",31.6,32.6,31.17,32.47,1204600.0],["2021-10-19",32.6,32.81,32.04,32.18,1435400.0],["2021-10-20",32.37,33.89,32.29,32.81,6002700.0],["2021-10-21",32.54,33.3,32.12,32.41,1620900.0],["2021-10-22",32.2,32.68,31.83,32.0,1472600.0],["2021-10-25",31.95,32.9,31.9,32.38,1818300.0],["2021-10-26",32.63,32.79,31.85,32.09,1081100.0],["2021-10-27",31.96,32.36,31.2,31.3,2500300.0],["2021-10-28",31.58,32.08,31.41,32.01,1591200.0],["2021-10-29",31.85,32.64,31.7,32.62,2044100.0],["2021-11-01",34.23,35.06,33.58,34.75,5362600.0],["2021-11-02",34.99,35.06,33.87,34.41,2301000.0],["2021-11-03",34.52,35.23,34.22,34.99,1812800.0],["2021-11-04",35.23,35.24,34.37,34.5,2262900.0],["2021-11-05",34.66,35.46,34.14,34.4,1965000.0],["2021-11-08",34.5,34.96,33.9,34.79,1664700.0],["2021-11-09",34.91,35.08,34.29,34.89,1480200.0],["2021-11-10",34.55,35.37,33.76,33.84,2313000.0],["2021-11-11",34.3,35.16,34.15,34.44,1783800.0],["2021-11-12",34.57,34.64,33.89,33.94,3174900.0],["2021-11-15",34.54,35.44,34.27,34.52,3426400.0],["2021-11-16",35.18,35.21,33.75,34.56,3938600.0],["2021-11-17",34.66,35.02,33.0,33.47,8372400.0],["2021-11-18",34.19,34.7,32.17,33.07,9085000.0],["2021-11-19",32.93,33.65,31.6,31.73,4578900.0],["2021-11-22",31.82,32.46,31.32,32.21,4307300.0],["2021-11-23",31.76,32.49,31.63,32.25,2414700.0],["2021-11-24",31.84,32.41,31.45,32.11,1849600.0],["2021-11-26",31.4,32.55,31.26,32.25,1444100.0],["2021-11-29",32.42,32.92,31.7,32.62,2115700.0],["2021-11-30",32.5,33.03,31.51,31.65,2910500.0],["2021-12-01",32.18,32.72,31.39,31.44,2515000.0],["2021-12-02",31.5,31.82,31.02,31.44,3768900.0],["2021-12-03",31.8,31.8,30.28,30.4,5339800.0],["2021-12-06",30.5,30.6,29.38,29.77,3679000.0],["2021-12-07",30.15,31.36,30.04,30.96,3068300.0],["2021-12-08",30.96,31.65,30.68,31.42,1446800.0],["2021-12-09",31.37,32.01,31.16,31.22,1787900.0],["2021-12-10",31.22,31.34,30.0,30.38,2094100.0],["2021-12-13",30.24,30.58,29.36,29.38,1856400.0],["2021-12-14",28.96,29.48,28.73,29.09,2135700.0],["2021-12-15",28.93,29.92,28.56,29.9,2275500.0],["2021-12-16",30.16,30.3,28.85,28.93,1708200.0],["2021-12-17",28.62,30.05,28.5,29.71,2428000.0],["2021-12-20",29.2,29.22,28.29,28.85,2878000.0],["2021-12-21",29.13,30.41,29.0,30.11,1804000.0],["2021-12-22",30.1,30.32,29.83,29.98,1263600.0],["2021-12-23",29.97,30.15,29.64,29.9,1516300.0],["2021-12-27",29.99,30.28,29.7,29.84,1790600.0],["2021-12-28",29.63,30.19,29.5,29.57,1887300.0],["2021-12-29",29.48,29.66,29.16,29.4,1514300.0],["2021-12-30",29.51,30.62,29.45,29.99,2028100.0],["2021-12-31",30.08,30.46,29.51,29.8,2382800.0],["2022-01-03",29.83,30.3,29.78,30.06,2326400.0],["2022-01-04",30.15,30.49,29.28,29.91,1555300.0],["2022-01-05",29.81,30.15,28.86,28.9,1772200.0],["2022-01-06",28.69,29.22,28.28,28.87,1712000.0],["2022-01-07",29.61,30.5,28.63,28.68,3748000.0],["2022-01-10",28.19,29.17,27.08,29.11,3994800.0],["2022-01-11",29.05,30.58,28.86,30.5,2316800.0],["2022-01-12",30.65,30.78,30.08,30.17,1915400.0],["2022-01-13",30.2,30.22,29.24,29.48,2112400.0],["2022-01-14",29.02,29.07,27.4,27.81,4681000.0],["2022-01-18",27.5,27.5,26.37,26.86,3734000.0],["2022-01-19",26.95,27.09,25.95,26.0,2940200.0],["2022-01-20",26.62,26.67,24.33,24.46,3782800.0],["2022-01-21",24.06,24.32,22.88,23.03,5011300.0],["2022-01-24",22.41,23.5,21.46,23.43,4174400.0],["2022-01-25",22.82,23.4,22.31,22.95,1946300.0],["2022-01-26",23.98,24.04,22.22,22.57,2741100.0],["2022-01-27",22.88,23.23,22.07,22.2,2452400.0],["2022-01-28",22.17,23.0,21.99,22.97,2188000.0],["2022-01-31",22.97,25.3,22.97,25.22,3366600.0],["2022-02-01",25.5,25.88,24.84,25.57,2433800.0],["2022-02-02",25.87,26.06,25.18,25.56,2137300.0],["2022-02-03",24.85,25.31,24.48,24.5,2341700.0],["2022-02-04",24.58,25.48,24.35,25.29,2305200.0],["2022-02-07",25.49,26.0,25.29,25.7,1831700.0],["2022-02-08",25.44,26.63,25.44,26.59,3317900.0],["2022-02-09",27.09,27.14,26.2,26.65,4938200.0],["2022-02-10",27.3,29.74,27.06,27.84,7846000.0],["2022-02-11",27.79,28.73,27.07,27.33,3787700.0],["2022-02-14",27.51,27.97,27.11,27.32,2554600.0],["2022-02-15",27.54,28.52,27.54,28.44,2041500.0],["2022-02-16",28.14,28.53,27.77,28.47,1894400.0],["2022-02-17",28.02,28.3,27.26,27.44,1745700.0],["2022-02-18",27.4,27.84,26.71,26.92,1616000.0],["2022-02-22",26.6,27.26,26.17,26.53,1704100.0],["2022-02-23",26.8,26.93,25.62,25.82,1520900.0],["2022-02-24",24.48,27.15,24.48,27.13,2319000.0],["2022-02-25",26.91,27.4,26.51,27.27,1956800.0],["2022-02-28",27.0,27.65,26.73,27.39,1339800.0],["2022-03-01",27.32,27.57,26.64,26.87,1891100.0],["2022-03-02",27.24,27.91,27.02,27.88,1593200.0],["2022-03-03",28.0,28.18,26.53,26.96,2401100.0],["2022-03-04",26.75,26.88,25.4,25.64,2157800.0],["2022-03-07",25.7,25.94,23.75,23.8,3364500.0],["2022-03-08",23.63,24.15,23.18,23.63,3387500.0],["2022-03-09",24.67,24.95,24.2,24.66,1757400.0],["2022-03-10",24.23,24.81,24.04,24.71,1614800.0],["2022-03-11",25.0,25.17,24.01,24.02,1423200.0],["2022-03-14",23.82,24.32,23.18,23.28,1539300.0],["2022-03-15",23.47,24.54,23.18,24.49,1928600.0],["2022-03-16",24.8,25.77,24.76,25.68,1914100.0],["2022-03-17",25.37,26.08,25.37,25.85,1197200.0],["2022-03-18",25.64,26.37,25.62,26.09,3295600.0],["2022-03-21",26.17,26.23,25.41,25.89,1117200.0],["2022-03-22",25.97,27.11,25.93,26.76,1623200.0],["2022-03-23",26.4,27.22,26.05,27.04,1525500.0],["2022-03-24",27.41,27.53,26.38,27.51,1424200.0],["2022-03-25",27.57,27.7,26.28,26.46,1305800.0],["2022-03-28",29.1,30.51,28.65,30.2,15369400.0],["2022-03-29",30.16,31.22,29.72,30.95,30898000.0],["2022-03-30",30.72,30.75,28.98,29.33,4775300.0],["2022-03-31",29.5,29.55,28.14,28.22,4402200.0],["2022-04-01",28.36,28.73,27.51,27.68,3415400.0],["2022-04-04",27.71,28.46,27.71,28.29,2150000.0],["2022-04-05",28.39,28.39,26.98,27.21,3967800.0],["2022-04-06",26.63,26.87,25.75,26.34,3496100.0],["2022-04-07",26.07,26.93,25.89,26.78,2563600.0],["2022-04-08",26.83,27.23,26.65,26.71,2140800.0],["2022-04-11",26.54,27.8,26.32,27.13,3015100.0],["2022-04-12",27.78,28.06,26.97,27.22,2518100.0],["2022-04-13",27.18,27.57,26.84,27.03,2214400.0],["2022-04-14",27.18,27.25,26.05,26.08,1846300.0],["2022-04-18",25.87,26.22,25.31,25.69,1984700.0],["2022-04-19",25.64,26.25,25.43,25.89,1729400.0],["2022-04-20",25.93,26.08,25.21,25.4,1992200.0],["2022-04-21",25.55,26.01,24.44,24.82,2193600.0],["2022-04-22",24.37,24.64,23.21,23.5,3267900.0],["2022-04-25",23.29,24.33,23.18,24.28,2411600.0],["2022-04-26",24.01,24.18,22.96,23.15,3013100.0],["2022-04-27",23.19,23.52,22.6,22.65,2596200.0],["2022-04-28",22.89,23.44,22.46,23.23,2345600.0],["2022-04-29",23.03,23.81,22.73,22.82,1643800.0],["2022-05-02",22.81,23.29,22.48,23.16,2204500.0],["2022-05-03",22.9,23.61,22.89,23.25,1939600.0],["2022-05-04",23.26,24.35,22.5,24.32,2849100.0],["2022-05-05",23.82,24.07,22.41,22.82,2400300.0],["2022-05-06",22.51,22.55,21.34,21.95,2430400.0],["2022-05-09",20.9,21.49,19.86,20.02,5258200.0],["2022-05-10",20.72,21.05,19.72,20.8,3739300.0],["2022-05-11",20.66,20.89,18.92,19.01,5400900.0],["2022-05-12",20.01,22.4,19.51,21.72,8963900.0],["2022-05-13",22.06,22.98,21.85,22.64,4392600.0],["2022-05-16",22.47,22.56,21.6,21.73,3266600.0],["2022-05-17",22.34,22.48,21.21,21.48,3139400.0],["2022-05-18",21.02,21.16,19.65,19.97,4508900.0],["2022-05-19",19.94,21.79,19.81,21.35,2882000.0],["2022-05-20",21.74,21.78,19.79,20.77,3679200.0],["2022-05-23",20.8,21.11,20.03,20.96,2584200.0],["2022-05-24",20.48,20.54,19.09,19.54,3106800.0],["2022-05-25",19.32,20.27,19.32,19.95,1997000.0],["2022-05-26",20.1,21.07,20.04,20.78,2386100.0],["2022-05-27",21.15,22.12,21.01,22.11,2110300.0],["2022-05-31",21.91,22.36,21.5,22.13,2467300.0],["2022-06-01",22.39,22.62,21.74,21.95,1888700.0],["2022-06-02",22.0,23.08,21.95,23.04,1646300.0],["2022-06-03",22.69,22.99,22.13,22.63,1846700.0],["2022-06-06",22.8,22.9,21.72,21.9,1927300.0],["2022-06-07",21.33,22.27,21.13,22.11,2176700.0],["2022-06-08",22.05,22.56,21.8,22.26,1100400.0],["2022-06-09",22.14,22.58,21.58,21.6,1644500.0],["2022-06-10",21.15,21.55,20.67,21.21,2106100.0],["2022-06-13",20.28,20.77,19.89,20.05,3083800.0],["2022-06-14",20.1,20.55,19.34,19.6,2422700.0],["2022-06-15",19.17,20.22,18.9,19.42,5150900.0],["2022-06-16",18.77,18.97,18.16,18.55,4662200.0],["2022-06-17",18.87,19.41,18.66,19.07,3304000.0],["2022-06-21",19.13,19.65,18.81,19.46,2429000.0],["2022-06-22",19.18,19.8,19.1,19.36,1293000.0],["2022-06-23",19.67,19.76,18.89,19.6,2169600.0],["2022-06-24",19.72,20.38,19.65,20.34,2951000.0],["2022-06-27",20.57,20.6,19.38,19.67,1656200.0],["2022-06-28",19.62,20.02,19.28,19.3,1680400.0],["2022-06-29",19.22,19.22,18.67,18.82,1191000.0],["2022-06-30",18.47,18.59,17.88,18.04,2457600.0],["2022-07-01",18.06,18.48,17.68,17.92,1935800.0],["2022-07-05",17.5,18.62,17.43,18.62,2797100.0],["2022-07-06",18.85,19.44,18.77,19.21,2743100.0],["2022-07-07",19.21,19.84,19.16,19.78,1454500.0],["2022-07-08",19.55,20.2,19.28,19.83,1361100.0],["2022-07-11",19.86,20.11,19.35,19.43,1452200.0],["2022-07-12",19.44,19.97,18.93,19.12,1596200.0],["2022-07-13",18.9,19.69,18.53,19.21,1517900.0],["2022-07-14",19.18,19.25,18.45,18.78,1273600.0],["2022-07-15",19.2,19.37,18.68,19.13,1206100.0],["2022-07-18",19.53,19.67,18.94,19.01,1166500.0],["2022-07-19",19.29,19.97,19.18,19.93,1817100.0],["2022-07-20",19.89,20.84,19.89,20.72,1506800.0],["2022-07-21",20.71,21.86,20.5,21.84,1903600.0],["2022-07-22",21.95,22.03,21.0,21.29,1454600.0],["2022-07-25",21.31,21.83,20.88,21.37,2362900.0],["2022-07-26",20.88,20.88,20.08,20.47,1449700.0],["2022-07-27",20.73,21.43,20.36,21.3,1126500.0],["2022-07-28",21.35,22.08,21.09,21.98,1694600.0],["2022-07-29",22.16,22.16,21.59,22.11,1339500.0],["2022-08-01",21.63,22.29,21.5,21.84,1355800.0],["2022-08-02",21.34,22.15,21.34,21.56,1028700.0],["2022-08-03",21.77,22.87,21.77,22.57,1770000.0],["2022-08-04",22.59,22.97,22.23,22.8,1884700.0],["2022-08-05",22.28,23.28,22.22,23.2,2230000.0],["2022-08-08",23.6,24.56,22.87,22.94,3414300.0],["2022-08-09",22.8,22.8,21.3,21.99,2657900.0],["2022-08-10",22.96,23.18,22.5,22.77,5886100.0],["2022-08-11",19.0,19.13,16.9,17.09,26434800.0],["2022-08-12",17.25,17.45,16.84,17.17,8257900.0],["2022-08-15",17.02,17.58,16.95,17.11,5289100.0],["2022-08-16",16.96,17.34,16.79,17.22,5127900.0],["2022-08-17",17.13,17.3,16.93,16.94,2969600.0],["2022-08-18",16.92,17.24,16.92,17.1,1996900.0],["2022-08-19",16.88,17.04,16.08,16.2,4871200.0],["2022-08-22",15.87,16.19,15.62,15.77,4459800.0],["2022-08-23",15.7,16.17,15.61,15.85,3981300.0],["2022-08-24",15.84,16.02,15.52,15.54,3040500.0],["2022-08-25",15.54,15.86,15.52,15.72,2789100.0],["2022-08-26",15.65,15.91,15.24,15.31,2710000.0],["2022-08-29",15.11,15.47,15.05,15.29,1859000.0],["2022-08-30",15.46,15.55,15.06,15.19,1677900.0],["2022-08-31",15.25,15.47,15.03,15.04,1841400.0],["2022-09-01",14.8,15.04,14.62,14.95,2797900.0],["2022-09-02",15.11,15.2,14.76,14.83,1796300.0],["2022-09-06",14.84,14.88,14.53,14.79,1833700.0],["2022-09-07",14.65,14.99,14.64,14.98,2324500.0],["2022-09-08",14.94,15.78,14.72,15.76,2289600.0],["2022-09-09",15.93,16.14,15.76,16.03,2739900.0],["2022-09-12",16.18,16.33,15.77,15.92,2001100.0],["2022-09-13",15.49,15.55,15.25,15.47,1774400.0],["2022-09-14",15.47,15.61,15.19,15.52,1482600.0],["2022-09-15",15.39,15.88,15.38,15.55,1375700.0],["2022-09-16",15.4,15.55,15.07,15.38,2070300.0],["2022-09-19",15.27,15.43,15.07,15.42,1371600.0],["2022-09-20",15.15,15.25,14.86,14.97,1554000.0],["2022-09-21",15.07,15.21,14.55,14.55,1940600.0],["2022-09-22",14.5,14.59,14.22,14.36,1861400.0],["2022-09-23",14.18,14.34,13.84,14.14,2328100.0],["2022-09-26",14.04,14.39,13.9,13.92,2075700.0],["2022-09-27",14.12,14.39,13.96,14.37,1468000.0],["2022-09-28",14.42,14.66,14.29,14.39,1719700.0],["2022-09-29",14.16,14.19,13.69,14.01,1741500.0],["2022-09-30",13.88,14.41,13.84,13.9,1683400.0],["2022-10-03",14.04,14.11,13.67,13.96,1730300.0],["2022-10-04",14.33,14.63,14.22,14.38,1408300.0],["2022-10-05",14.05,14.64,13.99,14.58,1543700.0],["2022-10-06",14.58,14.9,14.51,14.69,1550700.0],["2022-10-07",14.41,14.55,14.2,14.34,2337100.0],["2022-10-10",14.41,14.48,14.16,14.34,1667600.0],["2022-10-11",14.26,14.6,13.91,14.14,1805900.0],["2022-10-12",14.2,14.56,13.92,14.46,1694800.0],["2022-10-13",14.07,14.55,13.65,14.52,1999100.0],["2022-10-14",14.68,14.9,14.19,14.19,1079800.0],["2022-10-17",14.42,14.65,14.21,14.49,1929500.0],["2022-10-18",14.77,15.0,14.58,14.7,1965700.0],["2022-10-19",14.56,14.63,14.17,14.29,1821900.0],["2022-10-20",14.29,14.44,14.03,14.32,1966500.0],["2022-10-21",14.34,14.75,14.19,14.6,2962700.0],["2022-10-24",14.72,14.8,14.3,14.63,3263100.0],["2022-10-25",14.78,15.39,14.74,15.28,1730000.0],["2022-10-26",15.22,15.85,15.22,15.68,1386100.0],["2022-10-27",15.76,15.99,15.55,15.83,2017100.0],["2022-10-28",15.82,16.07,15.56,15.98,1741900.0],["2022-10-31",15.89,16.27,15.63,16.12,1668600.0],["2022-11-01",16.36,16.45,16.01,16.14,1321300.0],["2022-11-02",16.1,16.18,15.42,15.44,2649800.0],["2022-11-03",15.33,15.33,14.85,14.92,2173000.0],["2022-11-04",15.12,15.56,15.0,15.55,1427300.0],["2022-11-07",15.64,15.77,15.32,15.66,1673900.0],["2022-11-08",15.7,16.0,15.47,15.75,1619700.0],["2022-11-09",15.65,15.69,15.15,15.17,1784500.0],["2022-11-10",15.92,16.56,15.85,16.51,3377900.0],["2022-11-11",16.55,17.9,16.45,17.67,4401600.0],["2022-11-14",17.33,17.65,17.05,17.4,2498900.0],["2022-11-15",17.74,18.28,17.64,17.8,2605600.0],["2022-11-16",17.42,17.5,16.74,16.84,3805400.0],["2022-11-17",17.85,17.85,16.73,17.35,5654200.0],["2022-11-18",17.55,17.64,16.89,17.1,2618900.0],["2022-11-21",16.9,17.2,16.72,17.14,2023000.0],["2022-11-22",17.25,17.47,17.07,17.46,1148700.0],["2022-11-23",17.5,17.98,17.4,17.78,1343900.0],["2022-11-25",17.71,17.83,17.58,17.6,867500.0],["2022-11-28",17.4,17.71,17.2,17.29,1629000.0],["2022-11-29",17.25,17.41,16.86,16.97,1390900.0],["2022-11-30",16.97,17.55,16.88,17.53,2402200.0],["2022-12-01",17.58,17.87,17.36,17.86,1510000.0],["2022-12-02",17.57,18.17,17.5,18.15,1278600.0],["2022-12-05",18.04,18.24,17.79,18.2,1510700.0],["2022-12-06",18.2,18.2,17.41,17.63,1277700.0],["2022-12-07",17.53,17.72,17.46,17.52,1452800.0],["2022-12-08",17.54,17.92,17.46,17.8,1130100.0],["2022-12-09",17.72,18.16,17.55,17.79,1483800.0],["2022-12-12",17.79,18.04,17.58,17.98,2116300.0],["2022-12-13",18.54,18.93,17.92,18.0,2268700.0],["2022-12-14",17.87,18.22,17.73,17.93,1436600.0],["2022-12-15",17.6,17.95,17.47,17.78,2013400.0],["2022-12-16",17.49,17.8,17.45,17.54,4383800.0],["2022-12-19",17.44,17.5,17.1,17.14,2021900.0],["2022-12-20",16.96,17.33,16.83,16.87,1345800.0],["2022-12-21",17.0,17.33,16.92,17.25,1223800.0],["2022-12-22",17.01,17.16,16.63,17.03,1238200.0],["2022-12-23",17.09,17.24,16.91,17.0,787800.0],["2022-12-27",16.85,16.89,16.25,16.29,1859400.0],["2022-12-28",16.28,16.35,15.96,15.97,1655600.0],["2022-12-29",16.1,16.76,16.03,16.64,2041100.0],["2022-12-30",16.4,16.91,16.21,16.9,1691800.0],["2023-01-03",17.13,17.32,16.7,16.85,1600100.0],["2023-01-04",17.02,17.3,16.92,17.1,1152600.0],["2023-01-05",17.02,17.43,16.83,17.36,941800.0],["2023-01-06",17.43,17.63,17.3,17.55,964500.0],["2023-01-09",17.7,18.18,17.65,17.78,1568000.0],["2023-01-10",17.66,18.22,17.6,18.05,1472100.0],["2023-01-11",18.26,18.68,18.17,18.35,1370600.0],["2023-01-12",18.36,18.43,18.03,18.18,1042000.0],["2023-01-13",17.92,18.15,17.87,18.09,765900.0],["2023-01-17",18.01,18.27,18.01,18.02,999400.0],["2023-01-18",18.21,18.41,18.09,18.27,1332200.0],["2023-01-19",18.17,18.27,17.92,18.13,1212000.0],["2023-01-20",18.26,18.39,18.1,18.31,1148900.0],["2023-01-23",18.42,18.47,18.19,18.35,1317300.0],["2023-01-24",18.14,18.33,18.02,18.22,1211000.0],["2023-01-25",17.98,18.55,17.9,18.49,1200400.0],["2023-01-26",18.68,18.83,18.22,18.48,727600.0],["2023-01-27",18.41,18.63,18.41,18.55,1444800.0],["2023-01-30",18.35,18.68,18.31,18.49,1309200.0],["2023-01-31",18.52,18.64,18.35,18.44,1561000.0],["2023-02-01",18.49,18.71,18.18,18.65,1563200.0],["2023-02-02",18.83,19.75,18.8,19.45,3280200.0],["2023-02-03",19.06,19.46,18.84,18.91,1693300.0],["2023-02-06",18.66,18.66,17.92,18.05,5217300.0],["2023-02-07",17.98,18.63,17.83,18.58,6383800.0],["2023-02-08",18.39,18.7,17.79,17.86,4091500.0],["2023-02-09",20.59,21.39,19.91,20.8,9495000.0],["2023-02-10",20.58,20.61,19.66,20.09,4130800.0],["2023-02-13",20.14,21.23,19.94,21.21,3483800.0],["2023-02-14",21.05,21.24,20.81,21.17,2055400.0],["2023-02-15",21.15,21.56,21.03,21.45,1896700.0],["2023-02-16",21.22,21.44,21.0,21.0,1678600.0],["2023-02-17",20.89,20.89,20.37,20.62,1890900.0],["2023-02-21",20.25,20.5,19.73,19.73,1690100.0],["2023-02-22",19.78,19.93,19.56,19.66,1774300.0],["2023-02-23",19.87,19.9,19.53,19.69,1314200.0],["2023-02-24",19.35,19.45,19.15,19.28,1195700.0],["2023-02-27",19.41,19.59,19.24,19.32,1309700.0],["2023-02-28",19.32,19.72,19.32,19.43,1454000.0],["2023-03-01",19.38,19.75,19.23,19.71,1245700.0],["2023-03-02",19.5,20.08,19.35,19.86,1161500.0],["2023-03-03",19.99,20.55,19.92,20.34,2013100.0],["2023-03-06",20.34,20.56,20.07,20.2,1349100.0],["2023-03-07",20.24,20.4,19.76,19.77,1174000.0],["2023-03-08",19.79,19.83,19.5,19.78,1128200.0],["2023-03-09",19.88,20.24,19.57,19.63,1135100.0],["2023-03-10",19.59,19.59,18.92,19.14,1388300.0],["2023-03-13",18.9,19.3,18.47,19.18,1268300.0],["2023-03-14",19.5,19.51,19.03,19.3,1101500.0],["2023-03-15",18.76,19.24,18.73,19.23,1609300.0],["2023-03-16",19.12,19.59,19.08,19.55,961400.0],["2023-03-17",19.45,19.66,19.27,19.37,2162200.0],["2023-03-20",19.22,19.43,19.05,19.29,1004900.0],["2023-03-21",19.48,19.69,19.36,19.54,1020500.0],["2023-03-22",19.53,19.65,19.04,19.05,1004700.0],["2023-03-23",19.15,19.59,19.01,19.24,920000.0],["2023-03-24",19.14,19.37,19.05,19.29,953000.0],["2023-03-27",19.36,19.41,18.81,18.94,1583200.0],["2023-03-28",18.9,18.98,18.66,18.68,854600.0],["2023-03-29",18.93,19.02,18.8,18.95,726300.0],["2023-03-30",19.03,19.28,18.94,19.04,984600.0],["2023-03-31",19.14,19.66,19.03,19.62,1311600.0],["2023-04-03",19.49,19.71,19.13,19.63,1794200.0],["2023-04-04",19.63,20.52,19.61,20.21,2818700.0],["2023-04-05",20.09,20.45,19.67,19.8,2196100.0],["2023-04-06",19.7,20.14,19.52,19.88,1665100.0],["2023-04-10",19.73,20.22,19.64,20.11,1179800.0],["2023-04-11",20.3,20.39,20.06,20.17,1726100.0],["2023-04-12",20.43,20.86,20.2,20.39,1320500.0],["2023-04-13",20.55,20.85,20.47,20.62,1026100.0],["2023-04-14",20.65,20.85,20.14,20.28,831800.0],["2023-04-17",20.29,20.38,20.21,20.33,877500.0],["2023-04-18",20.4,20.54,20.23,20.47,1117200.0],["2023-04-19",20.34,20.45,20.25,20.41,826400.0],["2023-04-20",20.29,20.56,20.29,20.36,831700.0],["2023-04-21",20.36,20.61,20.2,20.45,1365100.0],["2023-04-24",20.44,20.83,20.28,20.75,1809000.0],["2023-04-25",20.55,20.82,20.28,20.29,1187700.0],["2023-04-26",20.38,20.54,20.28,20.39,900700.0],["2023-04-27",20.59,20.83,20.48,20.74,1914900.0],["2023-04-28",20.68,21.41,20.67,21.14,2658900.0],["2023-05-01",21.11,21.47,20.95,21.19,1216800.0],["2023-05-02",21.14,21.34,20.79,21.33,1452900.0],["2023-05-03",21.4,21.61,21.21,21.29,1539900.0],["2023-05-04",21.26,21.46,21.08,21.2,704800.0],["2023-05-05",21.33,21.66,21.33,21.61,2340300.0],["2023-05-08",21.55,21.8,21.4,21.77,1887300.0],["2023-05-09",21.61,21.81,21.53,21.78,1614600.0],["2023-05-10",21.97,21.98,20.94,21.15,3857000.0],["2023-05-11",17.0,17.69,15.68,16.14,16390800.0],["2023-05-12",15.94,16.34,15.42,15.67,6044400.0],["2023-05-15",15.6,15.86,15.26,15.53,3470100.0],["2023-05-16",15.34,15.49,15.11,15.19,2427700.0],["2023-05-17",15.17,15.38,15.1,15.18,2080000.0],["2023-05-18",15.15,15.39,14.99,15.21,1985900.0],["2023-05-19",15.2,15.35,15.1,15.22,2167000.0],["2023-05-22",15.15,15.22,14.85,14.97,2567600.0],["2023-05-23",14.91,15.29,14.85,15.08,2433200.0],["2023-05-24",15.06,15.09,14.47,14.49,2581300.0],["2023-05-25",14.45,14.58,14.2,14.39,1969900.0],["2023-05-26",14.38,14.6,14.3,14.5,2317700.0],["2023-05-30",14.68,15.53,14.51,15.42,2940200.0],["2023-05-31",15.27,15.34,14.48,14.53,3102700.0],["2023-06-01",14.53,14.62,14.27,14.31,2834000.0],["2023-06-02",14.48,14.7,14.34,14.68,2523000.0],["2023-06-05",14.66,15.45,14.6,15.4,2670500.0],["2023-06-06",15.45,16.07,15.35,15.98,2655200.0],["2023-06-07",16.08,16.23,15.8,15.9,1870000.0],["2023-06-08",15.94,16.05,15.81,15.99,1301000.0],["2023-06-09",16.02,16.07,15.52,15.79,2088400.0],["2023-06-12",15.96,16.08,15.85,16.02,1559500.0],["2023-06-13",16.16,16.36,16.12,16.29,1837200.0],["2023-06-14",16.2,16.37,15.59,15.7,2565200.0],["2023-06-15",15.59,16.17,15.51,16.14,1716300.0],["2023-06-16",16.32,16.43,16.12,16.22,2943800.0],["2023-06-20",16.03,16.31,16.0,16.02,2450800.0],["2023-06-21",15.86,16.09,15.75,15.85,1856700.0],["2023-06-22",15.74,15.76,15.5,15.76,1616200.0],["2023-06-23",15.62,15.67,15.11,15.2,2511700.0],["2023-06-26",15.13,15.4,14.95,15.27,2200100.0],["2023-06-27",15.41,15.75,15.23,15.66,1395300.0],["2023-06-28",15.59,15.71,15.5,15.67,1104500.0],["2023-06-29",15.59,16.05,15.59,16.03,1876300.0],["2023-06-30",16.09,16.47,15.99,16.33,1724800.0],["2023-07-03",16.42,16.57,16.24,16.24,825700.0],["2023-07-05",16.22,16.22,15.76,15.98,1638100.0],["2023-07-06",15.7,16.16,15.62,15.9,1976700.0],["2023-07-07",15.95,16.38,15.95,16.21,1602400.0],["2023-07-10",16.22,16.69,16.2,16.66,1825400.0],["2023-07-11",16.79,17.24,16.74,16.88,1652800.0],["2023-07-12",17.09,17.19,16.91,17.15,1523300.0],["2023-07-13",17.2,17.51,17.09,17.44,1679600.0],["2023-07-14",17.41,17.41,16.95,17.13,1532000.0],["2023-07-17",17.02,17.42,16.91,17.28,1473600.0],["2023-07-18",17.25,17.67,17.22,17.41,1751000.0],["2023-07-19",17.52,17.59,17.25,17.31,1031300.0],["2023-07-20",17.22,17.25,16.27,16.3,1981600.0],["2023-07-21",16.44,16.6,16.06,16.12,1128600.0],["2023-07-24",16.12,16.65,16.1,16.57,1158900.0],["2023-07-25",16.59,16.91,16.53,16.84,1132600.0],["2023-07-26",16.8,17.5,16.8,17.31,1668000.0],["2023-07-27",17.45,17.52,17.01,17.08,1002400.0],["2023-07-28",17.32,17.45,16.94,17.07,1591800.0],["2023-07-31",17.09,17.29,17.02,17.14,1222000.0],["2023-08-01",17.03,17.32,16.89,17.29,931700.0],["2023-08-02",17.07,17.12,16.71,16.72,1209300.0],["2023-08-03",16.56,16.8,16.33,16.76,1275700.0],["2023-08-04",16.82,16.85,16.18,16.26,1367200.0],["2023-08-07",16.26,16.35,15.71,16.0,2431800.0],["2023-08-08",15.9,15.9,15.43,15.87,2353900.0],["2023-08-09",15.84,15.87,15.21,15.64,3553700.0],["2023-08-10",16.58,17.08,14.61,14.64,8322800.0],["2023-08-11",14.55,14.71,14.03,14.14,3977400.0],["2023-08-14",14.03,14.11,13.69,13.99,2442900.0],["2023-08-15",13.99,14.53,13.95,14.48,3849600.0],["2023-08-16",14.36,14.48,13.85,13.87,2006800.0],["2023-08-17",13.88,14.09,13.79,13.86,2706500.0],["2023-08-18",13.64,14.0,13.55,13.75,1823600.0],["2023-08-21",13.77,14.11,13.73,13.76,2189000.0],["2023-08-22",13.8,14.03,13.77,13.89,2697500.0],["2023-08-23",13.89,14.06,13.77,13.78,1949700.0],["2023-08-24",13.75,13.89,13.56,13.59,1875300.0],["2023-08-25",13.6,13.78,13.45,13.68,1563100.0],["2023-08-28",13.69,13.83,13.55,13.64,979600.0],["2023-08-29",13.62,13.97,13.57,13.87,2654500.0],["2023-08-30",13.85,13.95,13.7,13.75,1482000.0],["2023-08-31",13.76,13.92,13.65,13.78,1715800.0],["2023-09-01",13.88,14.02,13.48,13.57,1744200.0],["2023-09-05",13.51,13.57,13.29,13.5,1808300.0],["2023-09-06",13.57,13.75,13.3,13.41,1572900.0],["2023-09-07",13.28,13.32,13.13,13.22,1690300.0],["2023-09-08",13.48,13.57,13.2,13.32,1331600.0],["2023-09-11",13.36,13.4,13.17,13.3,1264000.0],["2023-09-12",13.29,13.51,13.19,13.28,1324900.0],["2023-09-13",13.29,13.34,13.09,13.14,1216000.0],["2023-09-14",13.19,13.32,13.12,13.16,1652500.0],["2023-09-15",13.25,13.67,12.92,13.3,6679000.0],["2023-09-18",13.24,13.26,12.8,12.84,3123200.0],["2023-09-19",12.81,13.01,12.78,12.95,1207600.0],["2023-09-20",13.25,13.54,13.17,13.23,1822200.0],["2023-09-21",13.06,13.11,12.9,12.92,1102800.0],["2023-09-22",12.95,13.02,12.81,12.82,1133200.0],["2023-09-25",12.75,12.86,12.68,12.85,836600.0],["2023-09-26",12.72,12.75,12.56,12.6,1086700.0],["2023-09-27",12.63,12.72,12.44,12.6,1443300.0],["2023-09-28",12.65,12.7,12.51,12.63,1207600.0],["2023-09-29",12.76,12.98,12.71,12.91,1227800.0],["2023-10-02",12.86,12.93,12.7,12.81,1254500.0],["2023-10-03",12.76,12.85,12.71,12.74,1244600.0],["2023-10-04",12.78,12.84,12.46,12.61,1331300.0],["2023-10-05",12.62,12.68,12.32,12.59,1461400.0],["2023-10-06",12.45,12.55,12.34,12.46,1131600.0],["2023-10-09",12.31,12.32,12.11,12.19,1612500.0],["2023-10-10",12.21,12.42,12.11,12.11,1353700.0],["2023-10-11",12.16,12.25,11.85,11.85,1556200.0],["2023-10-12",11.82,11.82,11.41,11.43,1959800.0],["2023-10-13",11.43,11.45,10.82,10.97,2540700.0],["2023-10-16",11.05,11.39,10.92,11.28,1626500.0],["2023-10-17",11.22,11.83,11.22,11.7,2131500.0],["2023-10-18",11.58,11.59,11.33,11.37,1430200.0],["2023-10-19",11.31,11.5,11.09,11.33,1936400.0],["2023-10-20",11.36,11.4,11.18,11.19,1754800.0],["2023-10-23",11.1,11.18,10.91,11.05,1991700.0],["2023-10-24",11.08,11.22,10.84,10.85,1938500.0],["2023-10-25",10.8,10.8,9.84,9.89,4006700.0],["2023-10-26",9.9,10.27,9.89,10.01,2838900.0],["2023-10-27",10.04,10.1,9.78,9.86,2230700.0],["2023-10-30",9.98,10.42,9.97,10.38,1951300.0],["2023-10-31",10.37,10.83,10.35,10.78,1730200.0],["2023-11-01",10.7,10.81,10.35,10.66,1908400.0],["2023-11-02",10.84,11.13,10.73,11.11,1613700.0],["2023-11-03",11.32,11.4,11.09,11.34,1803700.0],["2023-11-06",11.45,11.45,11.24,11.3,1684500.0],["2023-11-07",10.69,10.84,10.1,10.78,2886200.0],["2023-11-08",10.79,10.89,10.51,10.81,1869300.0],["2023-11-09",10.83,10.83,10.25,10.36,2385900.0],["2023-11-10",10.41,10.7,10.35,10.68,1898200.0],["2023-11-13",10.67,10.77,10.49,10.61,1637100.0],["2023-11-14",11.0,11.42,10.97,11.26,3227500.0],["2023-11-15",11.27,11.69,11.23,11.35,3873500.0],["2023-11-16",11.87,13.48,11.54,13.29,12414300.0],["2023-11-17",13.4,13.74,13.23,13.71,4903000.0],["2023-11-20",13.71,14.41,13.66,14.32,3493300.0],["2023-11-21",14.27,14.27,13.78,14.03,3189600.0],["2023-11-22",14.35,14.54,14.15,14.24,1949400.0],["2023-11-24",14.25,14.58,14.08,14.52,1445700.0],["2023-11-27",14.42,14.85,14.21,14.68,2404200.0],["2023-11-28",14.64,14.98,14.46,14.95,2041100.0],["2023-11-29",15.0,15.34,14.98,15.14,2854400.0],["2023-11-30",15.26,15.34,15.04,15.1,2036200.0],["2023-12-01",15.04,15.72,14.95,15.67,3214100.0],["2023-12-04",15.66,15.93,15.5,15.69,2787300.0],["2023-12-05",15.58,15.89,15.51,15.76,3562700.0],["2023-12-06",15.9,16.25,15.8,15.85,2772100.0],["2023-12-07",15.85,16.07,15.69,15.99,2263400.0],["2023-12-08",15.91,16.27,15.88,16.17,1848100.0],["2023-12-11",16.06,16.18,15.86,15.98,2233200.0],["2023-12-12",16.63,16.76,16.31,16.59,3153500.0],["2023-12-13",16.66,17.06,16.43,17.01,2620000.0],["2023-12-14",17.36,17.49,16.85,17.37,2876500.0],["2023-12-15",17.07,17.41,16.99,17.01,5255900.0],["2023-12-18",17.03,17.13,16.83,16.97,2591600.0],["2023-12-19",17.08,17.18,17.0,17.17,1872000.0],["2023-12-20",17.18,17.49,16.94,16.96,1840000.0],["2023-12-21",17.15,17.43,17.04,17.41,1455100.0],["2023-12-22",17.31,17.41,17.07,17.2,1168700.0],["2023-12-26",17.23,17.57,17.16,17.43,1399900.0],["2023-12-27",17.34,17.65,17.34,17.45,1104400.0],["2023-12-28",17.41,17.56,17.32,17.38,1250600.0],["2023-12-29",17.35,17.44,17.12,17.14,1410700.0],["2024-01-02",16.9,17.02,16.54,16.68,1749600.0],["2024-01-03",16.28,16.35,15.69,15.77,2536700.0],["2024-01-04",15.78,15.95,15.7,15.78,1233200.0],["2024-01-05",15.66,16.11,15.57,16.1,1185200.0],["2024-01-08",16.19,16.91,16.18,16.68,2362700.0],["2024-01-09",16.45,16.64,16.39,16.56,1648300.0],["2024-01-10",16.69,16.9,16.51,16.81,1278600.0],["2024-01-11",16.72,16.75,16.36,16.62,1244100.0],["2024-01-12",16.72,16.84,16.31,16.36,1155600.0],["2024-01-16",16.12,16.23,15.67,15.72,1911100.0],["2024-01-17",15.48,15.48,15.0,15.17,2443000.0],["2024-01-18",15.33,15.81,15.3,15.79,2090200.0],["2024-01-19",15.86,16.39,15.66,16.33,2513600.0],["2024-01-22",16.44,16.81,16.43,16.74,1763600.0],["2024-01-23",16.84,16.95,16.55,16.63,1522700.0],["2024-01-24",16.87,16.88,16.13,16.26,1250400.0],["2024-01-25",16.44,16.59,16.19,16.22,1393500.0],["2024-01-26",16.32,16.53,16.22,16.28,1417500.0],["2024-01-29",16.28,16.6,16.15,16.56,1366100.0],["2024-01-30",16.4,16.41,15.91,16.01,1494100.0],["2024-01-31",15.9,16.23,15.57,15.58,1196500.0],["2024-02-01",15.69,15.89,15.54,15.86,1048800.0],["2024-02-02",15.62,16.08,15.49,15.99,1454800.0],["2024-02-05",15.82,15.99,15.56,15.83,2092800.0],["2024-02-06",15.72,16.5,15.7,16.46,2783900.0],["2024-02-07",18.31,19.45,17.98,19.28,10313800.0],["2024-02-08",19.21,19.62,18.02,18.19,4654000.0],["2024-02-09",18.35,18.55,18.13,18.3,2758900.0],["2024-02-12",18.38,18.63,18.21,18.46,3027000.0],["2024-02-13",17.78,18.52,17.67,18.16,2714100.0],["2024-02-14",18.46,18.94,18.29,18.69,2605800.0],["2024-02-15",18.87,19.29,18.81,19.24,2912900.0],["2024-02-16",18.91,19.05,18.46,18.46,2792600.0],["2024-02-20",18.15,18.65,18.15,18.61,2287500.0],["2024-02-21",18.42,18.61,18.32,18.43,2158700.0],["2024-02-22",18.34,18.68,18.33,18.51,2013400.0],["2024-02-23",18.38,18.63,18.16,18.6,2576200.0],["2024-02-26",18.57,18.8,18.35,18.78,2111200.0],["2024-02-27",18.81,19.15,18.4,18.79,2503100.0],["2024-02-28",18.87,19.22,18.64,18.86,2450500.0],["2024-02-29",19.17,19.17,18.88,18.96,1811000.0],["2024-03-01",19.02,19.33,18.85,19.23,1916700.0],["2024-03-04",19.35,19.47,18.97,19.13,1928100.0],["2024-03-05",18.89,19.05,18.64,18.74,1690700.0],["2024-03-06",19.06,19.09,18.68,18.88,1550300.0],["2024-03-07",18.95,19.15,18.77,19.03,1703900.0],["2024-03-08",19.18,19.45,19.04,19.06,1721800.0],["2024-03-11",18.97,19.27,18.94,18.96,1538200.0],["2024-03-12",18.96,19.0,18.61,18.74,1271500.0],["2024-03-13",18.6,19.02,18.58,18.87,1322700.0],["2024-03-14",19.01,19.12,18.47,18.64,1909300.0],["2024-03-15",18.54,18.85,18.48,18.81,8963200.0],["2024-03-18",18.8,18.82,17.78,17.82,2721800.0],["2024-03-19",17.75,18.69,17.63,18.59,2045400.0],["2024-03-20",18.66,18.97,18.41,18.86,1944100.0],["2024-03-21",18.98,19.51,18.86,19.51,2228800.0],["2024-03-22",19.61,19.76,19.18,19.22,1618300.0],["2024-03-25",19.22,19.34,18.89,18.89,1342300.0],["2024-03-26",19.14,19.45,18.8,18.83,1584400.0],["2024-03-27",18.88,19.24,18.87,19.22,1292100.0],["2024-03-28",19.21,19.35,19.03,19.06,1358400.0],["2024-04-01",19.05,19.12,18.75,18.79,1441000.0],["2024-04-02",18.47,18.88,18.39,18.75,1326700.0],["2024-04-03",18.58,19.09,18.54,19.02,1085700.0],["2024-04-04",19.16,19.33,18.65,18.69,1506200.0],["2024-04-05",18.63,18.68,18.3,18.3,1255900.0],["2024-04-08",18.38,18.48,17.74,18.09,1469400.0],["2024-04-09",18.12,18.24,17.86,18.13,1471800.0],["2024-04-10",17.62,18.02,17.62,17.88,1428300.0],["2024-04-11",17.89,17.99,17.75,17.8,919200.0],["2024-04-12",17.6,17.68,17.43,17.48,1151400.0],["2024-04-15",17.61,17.63,16.87,16.89,1389700.0],["2024-04-16",16.72,17.06,16.66,16.93,930100.0],["2024-04-17",17.02,17.09,16.88,16.98,909100.0],["2024-04-18",17.0,17.08,16.72,16.87,1489700.0],["2024-04-19",16.82,17.08,16.7,16.91,989000.0],["2024-04-22",17.01,17.21,16.9,17.19,1028100.0],["2024-04-23",17.35,17.76,17.2,17.71,1873900.0],["2024-04-24",17.7,17.84,17.33,17.34,1081800.0],["2024-04-25",17.07,17.19,16.85,17.13,770200.0],["2024-04-26",17.13,17.38,16.93,16.97,1374900.0],["2024-04-29",17.12,17.4,17.1,17.31,1015200.0],["2024-04-30",17.22,17.38,16.83,16.9,1340200.0],["2024-05-01",16.82,17.21,16.65,16.87,1459900.0],["2024-05-02",16.94,17.06,16.52,16.94,1021700.0],["2024-05-03",17.23,17.33,16.91,17.05,1022400.0],["2024-05-06",17.23,17.93,17.23,17.88,2521500.0],["2024-05-07",18.0,18.02,17.57,17.58,2004500.0],["2024-05-08",16.3,16.99,15.7,16.84,3751700.0],["2024-05-09",16.79,17.35,16.7,17.25,2198700.0],["2024-05-10",17.26,17.34,16.41,16.63,1587800.0],["2024-05-13",16.75,17.32,16.72,17.22,2127700.0],["2024-05-14",17.53,17.65,17.27,17.32,1610000.0],["2024-05-15",17.57,17.63,17.15,17.24,1638400.0],["2024-05-16",17.15,17.21,16.92,17.04,1509300.0],["2024-05-17",17.03,17.16,16.89,16.99,1146300.0],["2024-05-20",16.94,16.96,16.33,16.43,1531200.0],["2024-05-21",16.3,16.62,16.25,16.38,1438000.0],["2024-05-22",16.31,16.45,15.96,16.11,1627600.0],["2024-05-23",16.19,16.24,15.94,16.03,1131100.0],["2024-05-24",16.11,16.25,16.01,16.24,1317400.0],["2024-05-28",16.24,16.24,16.02,16.17,1592800.0],["2024-05-29",16.0,16.34,15.87,15.89,1454500.0],["2024-05-30",16.05,16.22,15.77,15.79,1466200.0],["2024-05-31",15.85,15.92,15.57,15.8,1440000.0],["2024-06-03",15.98,16.04,15.75,15.8,1323400.0],["2024-06-04",15.73,15.93,15.64,15.69,1088100.0],["2024-06-05",15.81,16.08,15.64,16.08,1295300.0],["2024-06-06",16.08,16.24,15.71,15.87,1196200.0],["2024-06-07",15.67,15.78,15.54,15.67,1082900.0],["2024-06-10",15.48,15.63,15.13,15.46,1421900.0],["2024-06-11",15.27,15.62,15.24,15.62,1917200.0],["2024-06-12",16.03,16.3,15.85,15.95,2771300.0],["2024-06-13",15.9,15.97,15.5,15.73,785000.0],["2024-06-14",15.44,15.56,15.1,15.16,1131700.0],["2024-06-17",15.04,15.23,14.97,15.18,1121400.0],["2024-06-18",15.12,15.48,14.78,14.79,1474700.0],["2024-06-20",14.79,14.86,14.45,14.6,1323900.0],["2024-06-21",14.6,14.85,14.49,14.82,2771200.0],["2024-06-24",14.85,15.18,14.82,15.08,1462200.0],["2024-06-25",15.01,15.02,14.64,14.7,809400.0],["2024-06-26",14.7,14.77,14.45,14.5,1540400.0],["2024-06-27",14.49,14.63,14.38,14.6,1362900.0],["2024-06-28",14.59,14.93,14.59,14.76,2310000.0],["2024-07-01",14.7,14.76,14.37,14.42,1630700.0],["2024-07-02",14.45,14.48,14.17,14.26,1086100.0],["2024-07-03",14.26,14.56,14.18,14.52,634200.0],["2024-07-05",14.47,14.73,14.31,14.48,1121500.0],["2024-07-08",14.64,14.83,14.57,14.64,1638000.0],["2024-07-09",14.62,14.67,14.4,14.42,1185500.0],["2024-07-10",14.48,14.53,14.25,14.46,1460100.0],["2024-07-11",14.8,15.09,14.76,14.96,1615900.0],["2024-07-12",15.12,15.14,14.87,14.9,1328400.0],["2024-07-15",14.81,14.82,13.95,14.0,2592300.0],["2024-07-16",14.2,14.69,14.2,14.68,1667500.0],["2024-07-17",14.45,14.6,14.1,14.23,1875100.0],["2024-07-18",14.18,14.66,13.98,14.07,2060400.0],["2024-07-19",14.11,14.11,13.64,13.82,1590300.0],["2024-07-22",13.91,14.16,13.73,14.16,1412100.0],["2024-07-23",13.99,14.25,13.86,14.08,1499400.0],["2024-07-24",14.06,14.16,13.35,13.42,1682100.0],["2024-07-25",13.42,13.95,13.4,13.58,1964600.0],["2024-07-26",13.81,13.82,13.35,13.57,1231600.0],["2024-07-29",13.56,13.82,13.55,13.79,1704000.0],["2024-07-30",13.81,13.91,13.37,13.42,1503100.0],["2024-07-31",13.49,13.65,13.2,13.5,1615500.0],["2024-08-01",13.48,13.48,12.88,13.09,2340700.0],["2024-08-02",12.62,12.89,12.43,12.54,2843900.0],["2024-08-05",12.0,12.23,11.7,11.97,2468200.0],["2024-08-06",12.02,12.54,11.82,12.45,2471400.0],["2024-08-07",12.69,12.78,11.86,11.97,3302500.0],["2024-08-08",10.61,11.96,10.23,11.78,8766700.0],["2024-08-09",11.81,12.2,11.6,11.94,4208400.0],["2024-08-12",11.91,11.92,11.15,11.41,4252600.0],["2024-08-13",11.56,11.96,11.41,11.73,3697700.0],["2024-08-14",11.8,11.88,11.13,11.21,2719100.0],["2024-08-15",11.54,11.77,11.5,11.73,2157200.0],["2024-08-16",11.56,11.75,11.43,11.61,2287400.0],["2024-08-19",11.7,11.77,11.38,11.39,2072200.0],["2024-08-20",11.42,11.59,11.32,11.5,1914300.0],["2024-08-21",11.61,11.65,11.28,11.4,1985300.0],["2024-08-22",11.35,11.42,11.06,11.09,1553800.0],["2024-08-23",11.14,11.6,11.12,11.51,1838500.0],["2024-08-26",11.64,11.85,11.48,11.77,1966300.0],["2024-08-27",11.76,12.21,11.6,12.2,2120500.0],["2024-08-28",12.16,12.22,11.8,11.95,1719500.0],["2024-08-29",12.03,12.3,11.92,12.18,1491900.0],["2024-08-30",12.23,12.37,12.16,12.23,1432800.0],["2024-09-03",12.11,12.2,11.71,11.8,2283000.0],["2024-09-04",11.73,12.05,11.67,12.02,1275700.0],["2024-09-05",12.07,12.15,11.9,11.94,1117400.0],["2024-09-06",11.97,12.0,11.51,11.59,1924900.0],["2024-09-09",11.59,11.59,11.22,11.4,2454600.0],["2024-09-10",11.42,11.48,11.21,11.29,1529400.0],["2024-09-11",11.23,11.3,10.99,11.15,1732600.0],["2024-09-12",11.17,11.51,10.88,11.24,4054200.0],["2024-09-13",11.48,11.79,11.2,11.78,2037800.0],["2024-09-16",11.85,12.16,11.84,12.13,1694100.0],["2024-09-17",12.27,12.49,12.1,12.47,2430900.0],["2024-09-18",12.5,12.53,12.08,12.19,2887200.0],["2024-09-19",12.62,12.66,12.25,12.53,1990500.0],["2024-09-20",12.51,12.81,12.44,12.64,8465300.0],["2024-09-23",12.67,12.71,12.22,12.58,2549000.0],["2024-09-24",12.72,12.99,12.6,12.85,2278700.0],["2024-09-25",12.77,12.94,12.57,12.59,1769400.0],["2024-09-26",11.75,12.19,11.56,12.03,3028500.0],["2024-09-27",12.18,12.31,12.06,12.15,1615200.0],["2024-09-30",12.1,12.47,12.03,12.29,1743300.0],["2024-10-01",12.3,12.37,11.76,11.81,1981700.0],["2024-10-02",11.79,11.99,11.6,11.89,2457000.0],["2024-10-03",11.81,11.83,11.53,11.62,1198200.0],["2024-10-04",11.78,12.05,11.71,12.02,1054600.0],["2024-10-07",11.91,12.01,11.74,11.89,1480600.0],["2024-10-08",11.9,12.08,11.75,11.95,1678000.0],["2024-10-09",11.91,12.09,11.7,11.72,1210000.0],["2024-10-10",11.63,11.94,11.47,11.91,1217900.0],["2024-10-11",11.93,11.96,11.73,11.82,1272700.0],["2024-10-14",11.88,12.26,11.81,12.2,1185700.0],["2024-10-15",12.2,12.33,11.99,12.02,1650900.0],["2024-10-16",12.16,12.52,12.09,12.38,1344000.0],["2024-10-17",12.59,12.89,12.37,12.88,2504700.0],["2024-10-18",12.86,13.03,12.7,12.99,1314200.0],["2024-10-21",12.97,13.16,12.85,13.08,1595500.0],["2024-10-22",12.95,13.1,12.68,12.97,1233100.0],["2024-10-23",12.84,12.88,12.31,12.54,1199400.0],["2024-10-24",12.56,12.76,12.48,12.7,1134000.0],["2024-10-25",12.77,12.96,12.63,12.78,1124300.0],["2024-10-28",12.94,13.19,12.88,13.06,1075100.0],["2024-10-29",12.84,13.12,12.76,12.98,1242900.0],["2024-10-30",12.95,13.26,12.85,12.91,1322800.0],["2024-10-31",12.85,12.89,12.41,12.53,1262400.0],["2024-11-01",12.42,12.9,12.42,12.8,1315500.0],["2024-11-04",12.8,13.5,12.8,13.48,1582600.0],["2024-11-05",13.53,13.8,13.3,13.77,1674400.0],["2024-11-06",14.3,14.74,13.59,13.63,1922900.0],["2024-11-07",13.62,13.81,13.45,13.52,1570100.0],["2024-11-08",13.57,13.95,13.55,13.84,1503900.0],["2024-11-11",13.9,14.41,13.9,14.34,1748500.0],["2024-11-12",14.13,14.26,13.94,14.06,2373700.0],["2024-11-13",14.4,14.61,14.06,14.08,4709300.0],["2024-11-14",15.45,15.89,13.69,13.75,6215800.0],["2024-11-15",13.87,13.88,13.04,13.05,1954800.0],["2024-11-18",12.92,12.97,12.3,12.63,3031300.0],["2024-11-19",12.49,12.97,12.37,12.9,2217300.0],["2024-11-20",13.0,13.15,12.62,12.95,2522400.0],["2024-11-21",12.86,13.55,12.74,13.5,2157900.0],["2024-11-22",13.5,13.66,13.38,13.49,1799700.0],["2024-11-25",13.7,14.55,13.67,14.0,2099700.0],["2024-11-26",13.89,13.92,13.14,13.17,2034900.0],["2024-11-27",13.31,13.75,13.24,13.64,1450300.0],["2024-11-29",13.78,13.99,13.59,13.61,1055000.0],["2024-12-02",13.55,14.13,13.54,14.08,1747700.0],["2024-12-03",14.0,14.27,13.9,14.19,1513700.0],["2024-12-04",14.05,14.9,14.05,14.65,2090700.0],["2024-12-05",14.65,14.71,14.07,14.21,1212900.0],["2024-12-06",14.39,14.75,14.32,14.7,1396700.0],["2024-12-09",14.82,15.04,14.76,14.88,1501500.0],["2024-12-10",14.88,14.88,14.51,14.52,1221500.0],["2024-12-11",14.56,14.75,14.27,14.56,1797700.0],["2024-12-12",14.53,14.66,14.4,14.49,1209300.0],["2024-12-13",14.6,14.65,14.44,14.57,1236500.0],["2024-12-16",14.51,14.98,14.47,14.66,1497500.0],["2024-12-17",14.59,14.71,14.33,14.56,1606400.0],["2024-12-18",14.62,14.79,13.92,13.96,1704300.0],["2024-12-19",13.96,14.47,13.94,14.41,1499700.0],["2024-12-20",14.3,15.17,14.24,14.56,4949300.0],["2024-12-23",14.52,14.81,14.52,14.58,1158600.0],["2024-12-24",14.6,14.86,14.46,14.78,454300.0],["2024-12-26",14.61,15.02,14.54,14.91,1203900.0],["2024-12-27",14.8,15.05,14.62,15.02,1263100.0],["2024-12-30",14.82,15.1,14.53,15.07,1822600.0],["2024-12-31",15.13,15.46,15.02,15.04,2444400.0],["2025-01-02",14.99,15.15,14.72,14.74,1175000.0],["2025-01-03",14.85,15.14,14.64,15.08,1071100.0],["2025-01-06",15.11,15.51,14.98,14.99,1540400.0],["2025-01-07",14.93,15.22,14.73,14.89,1305200.0],["2025-01-08",14.92,14.92,14.46,14.75,1356400.0],["2025-01-10",14.46,14.61,14.31,14.52,1189300.0],["2025-01-13",14.2,14.42,12.94,14.4,5787400.0],["2025-01-14",14.44,15.01,14.21,14.23,1969500.0],["2025-01-15",14.45,14.79,14.17,14.23,2399900.0],["2025-01-16",14.24,14.25,13.89,13.94,2516600.0],["2025-01-17",14.07,14.17,13.92,14.0,2724700.0],["2025-01-21",14.11,14.46,13.94,14.36,2906500.0],["2025-01-22",14.34,14.5,14.06,14.14,1851400.0],["2025-01-23",13.98,14.11,13.72,14.1,1823400.0],["2025-01-24",14.1,14.31,13.93,13.93,1423100.0],["2025-01-27",13.85,14.38,13.85,13.94,2007900.0],["2025-01-28",14.0,14.31,13.85,13.92,1945100.0],["2025-01-29",13.92,14.19,13.67,13.98,1873800.0],["2025-01-30",14.04,14.16,13.93,14.03,1584100.0],["2025-01-31",14.08,14.25,13.77,13.79,1864900.0],["2025-02-03",13.5,13.7,13.33,13.57,1721800.0],["2025-02-04",13.63,14.51,13.54,14.42,2604300.0],["2025-02-05",14.54,14.61,14.23,14.26,1336500.0],["2025-02-06",14.89,15.8,14.63,15.0,4628400.0],["2025-02-07",15.18,15.77,13.87,13.88,3267000.0],["2025-02-10",13.95,14.21,13.39,13.8,2972300.0],["2025-02-11",13.63,13.7,13.11,13.23,2811900.0],["2025-02-12",13.0,13.17,12.75,13.12,2076900.0],["2025-02-13",13.28,13.3,12.95,13.17,1446400.0],["2025-02-14",13.27,13.38,13.1,13.33,1301000.0],["2025-02-18",13.32,13.32,12.88,12.92,2235200.0],["2025-02-19",12.8,12.82,12.27,12.46,2859500.0],["2025-02-20",12.38,12.57,12.24,12.26,3477400.0],["2025-02-21",12.38,12.43,11.87,11.93,2533900.0],["2025-02-24",12.0,12.8,11.94,12.51,1922500.0],["2025-02-25",13.0,13.57,12.79,13.49,2678800.0],["2025-02-26",13.57,13.84,13.41,13.56,1914700.0],["2025-02-27",13.6,13.64,13.19,13.22,1292100.0],["2025-02-28",13.19,13.22,12.91,13.22,1491000.0],["2025-03-03",13.24,13.63,12.92,12.99,1881100.0],["2025-03-04",12.85,13.21,12.68,13.05,2022400.0],["2025-03-05",13.12,13.26,12.84,13.11,1320200.0],["2025-03-06",12.89,13.1,12.76,12.96,1538000.0],["2025-03-07",12.99,13.04,12.55,12.88,1348900.0],["2025-03-10",12.7,12.85,11.96,12.08,1917300.0],["2025-03-11",12.07,12.19,11.62,11.71,1916400.0],["2025-03-12",11.82,11.91,11.46,11.69,1897900.0],["2025-03-13",11.62,11.67,11.17,11.2,1426700.0],["2025-03-14",11.26,11.58,11.22,11.42,1309300.0],["2025-03-17",11.44,11.75,11.4,11.63,1198100.0],["2025-03-18",11.46,11.52,11.31,11.34,1229200.0],["2025-03-19",11.37,11.66,11.26,11.55,1301300.0],["2025-03-20",11.5,11.8,11.42,11.7,1222900.0],["2025-03-21",11.52,11.82,11.49,11.71,2896600.0],["2025-03-24",11.87,12.1,11.82,12.02,1285000.0],["2025-03-25",11.98,11.98,11.6,11.62,1592400.0],["2025-03-26",11.57,11.65,11.32,11.45,971500.0],["2025-03-27",11.38,11.51,11.14,11.21,1032100.0],["2025-03-28",11.14,11.24,10.76,10.78,1184500.0],["2025-03-31",10.58,10.74,10.42,10.67,1261700.0],["2025-04-01",10.61,10.75,10.47,10.74,1275700.0],["2025-04-02",10.46,10.87,10.45,10.77,925200.0],["2025-04-03",9.99,10.02,8.88,8.9,4939800.0],["2025-04-04",8.58,8.67,7.95,8.6,3129000.0],["2025-04-07",8.07,8.87,8.03,8.57,3479500.0],["2025-04-08",8.88,8.9,8.01,8.15,2638300.0],["2025-04-09",7.99,9.08,7.72,8.98,6555400.0],["2025-04-10",8.82,8.91,8.17,8.28,2306700.0],["2025-04-11",8.18,8.21,7.7,8.0,2392600.0],["2025-04-14",8.24,8.38,7.83,7.99,2009200.0],["2025-04-15",7.93,8.11,7.79,7.88,1694200.0],["2025-04-16",7.8,7.92,7.63,7.7,1825900.0],["2025-04-17",7.73,8.12,7.71,8.07,2171600.0],["2025-04-21",7.93,8.08,7.83,8.07,2067000.0],["2025-04-22",8.18,8.36,8.05,8.32,1888400.0],["2025-04-23",8.6,8.89,8.51,8.73,2584100.0],["2025-04-24",8.8,9.21,8.72,9.15,2605900.0],["2025-04-25",9.15,9.23,9.07,9.22,1512000.0],["2025-04-28",9.22,9.36,9.09,9.17,1253000.0],["2025-04-29",9.14,9.5,9.09,9.45,1833700.0],["2025-04-30",9.16,9.29,8.99,9.21,1420100.0],["2025-05-01",9.24,9.53,9.16,9.38,1567400.0],["2025-05-02",9.51,9.63,9.38,9.46,1155500.0],["2025-05-05",9.35,9.47,9.29,9.35,1164200.0],["2025-05-06",9.16,9.28,9.12,9.19,1097800.0],["2025-05-07",9.31,9.31,8.73,8.97,4985400.0],["2025-05-08",9.23,9.93,9.23,9.84,3795700.0],["2025-05-09",9.84,10.46,9.83,10.43,4211400.0],["2025-05-12",11.18,11.35,10.98,11.25,2591400.0],["2025-05-13",11.36,11.42,11.22,11.24,2156400.0],["2025-05-14",11.22,11.39,10.91,10.92,1907300.0],["2025-05-15",10.82,10.9,10.72,10.83,1711300.0],["2025-05-16",10.85,10.91,10.7,10.89,1664200.0],["2025-05-19",10.6,10.74,10.52,10.62,1691200.0],["2025-05-20",10.64,10.7,10.38,10.48,1364100.0],["2025-05-21",10.27,10.36,9.84,9.85,1161200.0],["2025-05-22",9.83,10.03,9.77,9.96,1413500.0],["2025-05-23",9.66,9.82,9.65,9.69,1214700.0],["2025-05-27",9.95,10.33,9.83,10.31,1917100.0],["2025-05-28",10.33,10.63,10.28,10.47,1672300.0],["2025-05-29",10.67,10.72,10.47,10.59,1204900.0],["2025-05-30",10.52,10.52,10.12,10.28,2044300.0],["2025-06-02",10.25,10.3,9.84,10.1,1873800.0],["2025-06-03",10.13,10.37,10.05,10.22,1517400.0],["2025-06-04",10.13,10.38,10.12,10.16,1184400.0],["2025-06-05",10.13,10.32,10.04,10.06,1211200.0],["2025-06-06",10.16,10.22,9.96,10.04,1234800.0],["2025-06-09",10.18,10.6,10.14,10.46,1504600.0],["2025-06-10",10.48,10.7,10.4,10.51,1079500.0],["2025-06-11",10.64,10.64,10.06,10.08,1235500.0],["2025-06-12",9.95,10.32,9.88,10.17,1384700.0],["2025-06-13",9.92,10.09,9.77,9.92,1589000.0],["2025-06-16",10.04,10.4,9.92,10.37,1713700.0],["2025-06-17",10.44,10.49,10.05,10.07,1500300.0],["2025-06-18",10.03,10.25,9.93,9.93,1650300.0],["2025-06-20",10.06,10.11,9.8,9.91,2514300.0],["2025-06-23",9.85,10.1,9.65,10.06,1381500.0],["2025-06-24",10.08,10.39,10.08,10.34,2190500.0],["2025-06-25",10.6,10.88,10.52,10.75,2058900.0],["2025-06-26",10.8,10.87,10.52,10.53,1947900.0],["2025-06-27",10.65,10.81,10.56,10.73,1905600.0],["2025-06-30",10.75,10.95,10.64,10.81,1528300.0],["2025-07-01",10.7,11.39,10.66,11.12,1959900.0],["2025-07-02",10.93,11.3,10.82,11.22,1677200.0],["2025-07-03",11.3,11.38,11.09,11.12,1002600.0],["2025-07-07",10.88,11.13,10.62,10.79,1449800.0],["2025-07-08",10.72,10.95,10.56,10.76,1681700.0],["2025-07-09",10.85,11.01,10.69,10.89,1802200.0],["2025-07-10",10.9,11.12,10.81,11.09,1311500.0],["2025-07-11",10.93,10.97,10.52,10.53,1399900.0],["2025-07-14",10.48,10.78,10.38,10.7,1392500.0],["2025-07-15",10.79,10.85,10.51,10.53,1106400.0],["2025-07-16",10.62,10.62,10.28,10.56,1426200.0],["2025-07-17",10.62,10.83,10.55,10.67,1842000.0],["2025-07-18",10.78,10.79,10.49,10.52,1479300.0],["2025-07-21",10.62,10.82,10.59,10.6,1559600.0],["2025-07-22",10.6,10.79,10.47,10.74,1464800.0],["2025-07-23",10.9,11.43,10.84,11.18,2962600.0],["2025-07-24",11.14,11.32,11.08,11.28,2262400.0],["2025-07-25",11.38,11.41,10.95,11.25,1865100.0],["2025-07-28",11.32,11.49,11.19,11.44,3139000.0],["2025-07-29",11.47,11.54,11.04,11.31,2554500.0],["2025-07-30",11.81,12.11,11.32,11.4,2401500.0],["2025-07-31",11.3,11.4,10.8,10.81,1614900.0],["2025-08-01",10.56,10.56,10.22,10.36,2112700.0],["2025-08-04",10.6,10.87,10.49,10.87,1507400.0],["2025-08-05",10.96,11.0,10.74,10.86,2356800.0],["2025-08-06",11.09,11.27,10.95,11.04,4079000.0],["2025-08-07",11.7,11.72,10.11,10.97,3643000.0],["2025-08-08",10.97,11.34,10.76,11.33,2071500.0],["2025-08-11",11.33,11.53,11.22,11.3,2348200.0],["2025-08-12",11.75,12.93,11.69,12.82,4238300.0],["2025-08-13",12.79,13.41,12.76,13.38,4873400.0],["2025-08-14",13.08,13.34,13.0,13.18,2316900.0],["2025-08-15",13.26,13.33,12.92,12.96,2337900.0],["2025-08-18",12.96,13.94,12.96,13.63,3140100.0],["2025-08-19",13.66,13.7,13.19,13.31,2399200.0],["2025-08-20",13.2,13.26,12.9,12.92,2222000.0],["2025-08-21",12.79,12.93,12.64,12.88,1491600.0],["2025-08-22",12.92,13.41,12.9,13.26,1899100.0],["2025-08-25",13.22,13.41,13.13,13.36,1333500.0],["2025-08-26",13.34,13.77,13.34,13.64,2202900.0],["2025-08-27",13.52,13.97,13.48,13.94,1856500.0],["2025-08-28",13.97,14.23,13.85,14.01,2253800.0],["2025-08-29",14.01,14.14,13.8,13.92,1297600.0],["2025-09-02",13.54,13.77,13.47,13.74,1765600.0],["2025-09-03",13.74,14.19,13.68,14.07,1566500.0],["2025-09-04",14.18,14.37,14.09,14.37,2017800.0],["2025-09-05",14.4,14.78,14.37,14.69,2297300.0],["2025-09-08",14.75,14.95,14.63,14.75,1825500.0],["2025-09-09",14.76,15.07,14.74,14.99,1530200.0],["2025-09-10",15.0,15.12,14.67,14.68,1768100.0],["2025-09-11",14.84,15.15,14.8,15.15,1881300.0],["2025-09-12",15.07,15.19,14.85,15.13,1240700.0],["2025-09-15",15.2,15.65,15.2,15.56,2707600.0],["2025-09-16",15.51,15.54,15.23,15.53,1929900.0],["2025-09-17",15.49,15.72,15.07,15.09,1330800.0],["2025-09-18",15.25,15.56,15.13,15.49,1579400.0],["2025-09-19",15.45,15.66,15.37,15.57,2730500.0],["2025-09-22",15.5,15.78,15.48,15.56,1257200.0],["2025-09-23",15.52,15.95,15.51,15.53,1325200.0],["2025-09-24",15.51,15.68,15.12,15.15,1397800.0],["2025-09-25",14.99,15.31,14.76,15.29,2565700.0],["2025-09-26",15.31,15.53,15.15,15.3,1541400.0],["2025-09-29",15.42,15.53,15.24,15.48,1800900.0],["2025-09-30",15.44,15.89,15.43,15.8,1450900.0],["2025-10-01",15.63,16.44,15.59,16.39,2060700.0],["2025-10-02",16.48,16.82,16.4,16.8,1562300.0],["2025-10-03",16.88,17.53,16.81,17.01,1847700.0],["2025-10-06",17.18,17.85,16.89,17.81,2270300.0],["2025-10-07",17.88,17.93,17.32,17.55,1948600.0],["2025-10-08",17.63,18.06,17.51,18.04,1845000.0],["2025-10-09",18.0,18.01,17.41,17.73,1102000.0],["2025-10-10",17.76,17.78,16.34,16.51,1953000.0],["2025-10-13",16.92,17.1,16.47,16.49,1157300.0],["2025-10-14",16.1,16.34,15.84,15.97,1526600.0],["2025-10-15",16.17,16.54,16.05,16.44,1615500.0],["2025-10-16",16.5,17.11,16.37,16.48,1165900.0],["2025-10-17",16.46,16.83,16.24,16.51,1010400.0],["2025-10-20",16.69,17.12,16.64,16.94,1150400.0],["2025-10-21",16.92,17.11,16.61,16.82,895700.0],["2025-10-22",16.74,17.06,16.43,16.57,923200.0],["2025-10-23",16.55,17.38,16.5,17.37,1092200.0],["2025-10-24",17.65,17.65,17.27,17.4,996800.0],["2025-10-27",17.7,17.78,17.36,17.62,974200.0],["2025-10-28",17.52,17.52,17.22,17.3,786000.0],["2025-10-29",17.11,17.19,16.54,16.74,1354900.0],["2025-10-30",16.53,16.98,16.43,16.86,1049700.0],["2025-10-31",16.85,17.33,16.75,17.17,1326800.0],["2025-11-03",17.08,17.17,16.76,16.81,1459400.0],["2025-11-04",16.45,16.71,15.96,16.41,2398800.0],["2025-11-05",17.02,17.89,15.88,16.64,3858000.0],["2025-11-06",17.17,17.2,16.0,16.29,1710200.0],["2025-11-07",16.29,16.46,15.91,16.29,1914100.0],["2025-11-10",16.49,17.04,16.4,16.66,1617100.0],["2025-11-11",16.76,17.23,16.65,16.89,1468200.0],["2025-11-12",16.89,17.37,16.89,17.11,1697700.0],["2025-11-13",17.01,17.06,16.5,16.58,1212800.0],["2025-11-14",16.37,16.74,16.21,16.56,960200.0],["2025-11-17",16.3,16.34,15.84,15.88,2109400.0],["2025-11-18",16.34,16.49,15.93,16.28,1572600.0],["2025-11-19",16.28,16.82,16.14,16.17,1450200.0],["2025-11-20",16.52,16.7,15.77,15.95,1346300.0],["2025-11-21",16.08,17.12,15.98,16.78,2349300.0],["2025-11-24",16.83,17.73,16.73,17.64,2573500.0],["2025-11-25",17.66,18.56,17.64,18.48,2141300.0],["2025-11-26",18.42,18.86,18.32,18.63,1860300.0],["2025-11-28",18.61,18.66,18.42,18.56,536400.0],["2025-12-01",18.27,19.08,18.16,18.55,2010600.0],["2025-12-02",18.65,18.89,18.51,18.78,1180300.0],["2025-12-03",18.91,19.07,18.71,19.05,1430600.0],["2025-12-04",19.0,19.07,18.65,18.76,1037500.0],["2025-12-05",18.76,19.16,18.52,19.15,1122200.0],["2025-12-08",19.18,19.45,18.92,19.03,1487800.0],["2025-12-09",19.0,19.82,18.94,19.16,1415900.0],["2025-12-10",19.16,19.32,18.7,19.02,1531000.0],["2025-12-11",19.05,19.21,18.36,18.48,2115500.0],["2025-12-12",18.49,18.71,18.25,18.42,1294600.0],["2025-12-15",18.54,18.65,18.06,18.33,1536000.0],["2025-12-16",18.24,18.38,17.92,18.24,1456600.0],["2025-12-17",18.22,18.31,17.93,18.21,2535200.0],["2025-12-18",18.44,18.68,18.18,18.3,836800.0],["2025-12-19",18.27,18.45,18.11,18.44,3727100.0],["2025-12-22",18.33,18.4,17.54,18.04,1491100.0],["2025-12-23",17.95,17.99,17.78,17.89,1186800.0],["2025-12-24",17.85,18.16,17.83,17.95,499400.0],["2025-12-26",17.93,18.17,17.92,18.08,755500.0],["2025-12-29",17.97,18.03,17.48,17.68,1118200.0],["2025-12-30",17.72,17.94,17.59,17.73,944900.0],["2025-12-31",17.71,17.78,17.38,17.56,888400.0],["2026-01-02",17.81,17.88,17.3,17.49,1281100.0],["2026-01-05",17.83,18.66,17.62,18.1,1289800.0],["2026-01-06",17.86,18.04,16.87,17.04,1873800.0],["2026-01-07",17.04,17.04,16.23,16.65,1545200.0],["2026-01-08",16.51,16.99,16.5,16.76,1122500.0],["2026-01-09",16.81,17.0,16.54,16.63,1051400.0],["2026-01-12",16.61,17.07,16.49,16.86,1289700.0],["2026-01-13",16.87,17.32,16.79,16.99,1570800.0],["2026-01-14",16.99,17.14,16.03,16.2,1327700.0],["2026-01-15",16.23,16.29,15.81,15.93,1161700.0],["2026-01-16",15.97,16.21,15.81,15.85,1119800.0],["2026-01-20",15.37,15.73,15.03,15.32,1738100.0],["2026-01-21",15.5,15.81,15.37,15.57,1345800.0],["2026-01-22",15.71,15.87,15.5,15.53,1139300.0],["2026-01-23",15.42,15.43,14.8,14.91,1410600.0],["2026-01-26",14.62,15.32,14.62,15.01,1528500.0],["2026-01-27",15.06,15.07,14.63,14.74,1329200.0],["2026-01-28",14.8,15.14,14.5,14.57,1094700.0],["2026-01-29",14.55,14.62,14.18,14.34,1117700.0],["2026-01-30",14.37,14.6,14.12,14.35,1931600.0],["2026-02-02",14.43,15.0,14.22,14.84,1671100.0],["2026-02-03",14.83,15.21,14.32,14.63,4345300.0],["2026-02-04",16.1,17.44,14.7,15.56,7276800.0],["2026-02-05",15.3,16.58,15.12,16.56,3633400.0],["2026-02-06",16.71,17.22,16.44,17.08,2555800.0],["2026-02-09",17.46,17.56,16.22,17.07,2628900.0],["2026-02-10",17.0,17.54,16.87,17.45,1942700.0],["2026-02-11",17.48,17.54,16.18,16.5,2286600.0],["2026-02-12",16.57,16.76,15.83,16.29,1710300.0],["2026-02-13",16.29,16.63,15.38,15.51,3181100.0],["2026-02-17",15.39,15.78,15.19,15.6,2026100.0],["2026-02-18",16.17,16.38,15.65,15.7,1901600.0],["2026-02-19",15.61,15.93,15.31,15.66,1295500.0],["2026-02-20",15.24,15.94,15.0,15.41,2910300.0],["2026-02-23",15.24,15.45,14.61,14.91,2232000.0],["2026-02-24",14.92,15.07,14.53,14.8,2096400.0],["2026-02-25",15.05,15.42,14.72,15.4,1393100.0],["2026-02-26",15.84,16.09,15.61,15.75,1402500.0],["2026-02-27",15.46,15.59,15.1,15.4,2490800.0],["2026-03-02",14.89,15.15,14.65,14.7,1367300.0],["2026-03-03",14.34,14.77,14.2,14.75,1333700.0],["2026-03-04",14.86,15.37,14.71,15.33,1800600.0],["2026-03-05",15.2,15.48,14.92,15.2,1953000.0],["2026-03-06",14.83,14.9,14.2,14.27,1520900.0],["2026-03-09",13.99,14.26,13.35,14.2,2267300.0],["2026-03-10",14.11,14.28,13.8,14.23,1394000.0],["2026-03-11",14.08,14.37,13.82,14.15,1634700.0],["2026-03-12",14.35,14.47,13.71,13.77,1273000.0],["2026-03-13",13.7,13.9,13.11,13.15,1242300.0],["2026-03-16",13.23,13.54,13.19,13.34,1017600.0],["2026-03-17",13.52,13.7,13.44,13.49,1198700.0],["2026-03-18",13.66,13.89,13.29,13.33,1382700.0],["2026-03-19",13.15,13.57,13.1,13.43,1201400.0],["2026-03-20",13.51,13.62,13.06,13.12,2297700.0],["2026-03-23",13.62,13.82,13.46,13.59,1068500.0],["2026-03-24",13.39,13.58,13.27,13.48,1165500.0],["2026-03-25",13.68,13.77,13.18,13.26,785000.0],["2026-03-26",13.07,13.34,12.8,12.81,794100.0],["2026-03-27",12.65,12.78,12.44,12.7,1446300.0],["2026-03-30",12.9,13.2,12.85,12.99,1279500.0],["2026-03-31",13.27,13.57,13.04,13.4,1272200.0],["2026-04-01",13.47,14.02,13.4,13.72,1231600.0],["2026-04-02",13.33,13.73,13.21,13.58,920300.0],["2026-04-06",13.58,13.76,13.48,13.59,832800.0],["2026-04-07",13.46,13.54,13.08,13.4,961600.0],["2026-04-08",14.23,14.37,13.15,13.28,1485500.0],["2026-04-09",13.2,13.31,12.86,13.04,1097100.0],["2026-04-10",13.02,13.11,12.75,12.97,687000.0],["2026-04-13",12.8,13.35,12.73,13.31,1283200.0],["2026-04-14",13.33,13.79,13.29,13.66,828000.0],["2026-04-15",13.65,14.01,13.65,13.86,849700.0],["2026-04-16",13.9,14.2,13.77,14.14,860600.0],["2026-04-17",14.44,14.68,14.33,14.37,1048100.0],["2026-04-20",14.37,14.72,14.14,14.62,1278700.0],["2026-04-21",14.69,15.05,14.58,14.94,1655100.0],["2026-04-22",14.99,15.15,14.52,14.71,1292300.0],["2026-04-23",14.67,14.68,13.94,14.42,866200.0],["2026-04-24",14.42,14.77,14.29,14.75,872900.0],["2026-04-27",14.71,14.92,14.43,14.64,1096600.0],["2026-04-28",14.66,14.77,14.38,14.48,1007100.0],["2026-04-29",14.36,14.87,14.35,14.67,1541400.0],["2026-04-30",14.52,14.86,14.3,14.83,1359900.0],["2026-05-01",14.98,15.2,14.8,14.84,1165400.0],["2026-05-04",14.73,15.46,14.46,14.87,2903600.0],["2026-05-05",14.89,15.08,12.83,14.01,4591100.0],["2026-05-06",14.17,14.92,14.1,14.76,2101900.0],["2026-05-07",14.74,15.06,14.47,14.89,1595700.0],["2026-05-08",14.89,15.11,14.57,15.06,1588300.0],["2026-05-11",15.3,15.55,15.14,15.22,3544700.0],["2026-05-12",15.18,15.32,14.54,14.71,1479400.0],["2026-05-13",14.65,14.91,14.47,14.64,1530600.0],["2026-05-14",14.76,15.0,14.62,14.69,1433400.0],["2026-05-15",14.57,15.14,14.5,14.83,1675900.0],["2026-05-18",14.91,15.23,14.66,14.76,1633700.0],["2026-05-19",14.79,15.12,14.63,14.75,1168900.0],["2026-05-20",14.77,15.07,14.62,15.02,1075600.0],["2026-05-21",14.88,14.97,14.53,14.72,932000.0],["2026-05-22",14.78,15.6,14.76,15.51,1740300.0],["2026-05-26",15.57,16.35,15.55,16.23,1858300.0],["2026-05-27",16.23,16.46,15.93,15.93,1058800.0],["2026-05-28",15.81,16.12,15.76,15.85,1307800.0],["2026-05-29",15.81,16.12,15.63,15.78,1752000.0],["2026-06-01",15.8,16.36,15.69,16.17,1799300.0],["2026-06-02",16.06,16.77,16.05,16.47,3256000.0],["2026-06-03",16.16,16.32,15.61,15.72,1163800.0],["2026-06-04",15.86,16.38,15.78,16.25,1141800.0],["2026-06-05",16.32,16.37,14.98,15.08,1208100.0],["2026-06-08",15.11,15.23,14.85,14.96,1030800.0],["2026-06-09",15.22,15.77,15.15,15.38,1475200.0],["2026-06-10",15.38,15.57,14.65,14.67,1094900.0],["2026-06-11",14.65,15.45,14.34,15.44,1174700.0],["2026-06-12",15.26,15.47,15.1,15.36,896900.0],["2026-06-15",15.59,15.59,14.75,14.9,3190400.0],["2026-06-16",14.84,15.34,14.68,14.84,1556200.0],["2026-06-17",14.78,15.1,14.07,14.29,2593000.0],["2026-06-18",14.59,15.03,14.27,14.68,4365200.0],["2026-06-22",14.69,14.93,14.29,14.32,2243300.0],["2026-06-23",14.13,14.48,14.09,14.16,2106400.0],["2026-06-24",14.19,14.67,13.64,14.07,2616600.0],["2026-06-25",14.07,14.28,13.64,13.76,2238600.0],["2026-06-26",13.55,13.73,13.31,13.57,4658300.0],["2026-06-29",13.57,13.64,13.08,13.58,3262200.0],["2026-06-30",13.45,13.84,13.25,13.53,2585500.0],["2026-07-01",13.45,13.87,13.24,13.4,2476900.0],["2026-07-02",13.36,13.79,13.36,13.62,1760300.0],["2026-07-06",13.78,14.07,13.535,13.6,1531114.17296],["2026-07-07",13.82,14.14,13.67,14.1,2146329.450552],["2026-07-08",13.91,14.09,13.68,13.82,1645699.321702],["2026-07-09",13.81,14.125,13.655,14.08,1250062.070648],["2026-07-10",14.22,14.5,14.125,14.5,1355336.83335],["2026-07-13",14.4,15.185,14.35,15.04,1970421.398147],["2026-07-14",15.04,15.25,14.9,15.22,1571699.30953],["2026-07-15",15.15,15.8,13.76,13.8,4033073.450101],["2026-07-16",13.83,14.47,13.83,14.27,2526989.282503],["2026-07-17",14.27,15.51,14.27,15.11,3809393.021867],["2026-07-20",15.24,15.88,14.935,15.2,1891927.314369],["2026-07-21",15.25,15.475,14.76,14.79,1694463.776497],["2026-07-22",14.74,14.9686,14.33,14.66,1414069.264585],["2026-07-23",14.51,14.65,14.32,14.53,1513714.648815],["2026-07-24",14.58,14.78,14.385,14.69,1355712.812323],["2026-07-27",14.89,15.86,14.88,15.66,1592247.562622],["2026-07-28",15.91,16.83,15.765,16.8,2424814.519388],["2026-07-29",16.8,17.6,16.6171,17.52,3876119.319473],["2026-07-30",16.17,16.77,14.02,14.43,4975923.548813],["2026-07-31",14.34,14.86,14.27,14.66,2465457.872967],["2026-08-03",15.07,15.82,15.07,15.77,2006205.315812],["2026-08-04",16,16.47,15.62,16.42,1795471.686392],["2026-08-05",16.43,16.43,15.865,15.92,1665751.947259],["2026-08-06",15.76,15.825,15.185,15.45,1544468.112154],["2026-08-07",15.36,15.78,15.36,15.64,1189821.851104],["2026-08-10",15.66,15.87,15.59,15.77,265522.690485],["2026-08-11",15.44,15.565,15.04,15.07,984017.401258],["2026-08-12",14.9,15.97,14.9,15.75,2067692.522067],["2026-08-13",15.82,16.62,15.65,16.59,1650379.408817],["2026-08-14",16.83,17.01,16.29,16.31,1481665.87379]]}