{"t":"CHWY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-06-14",36.0,41.34,32.74,34.99,69671400.0],["2019-06-17",34.72,35.36,32.67,33.7,15403000.0],["2019-06-18",34.5,37.47,34.35,37.36,11022800.0],["2019-06-19",37.6,37.63,34.25,34.9,11163600.0],["2019-06-20",35.11,35.55,33.6,34.23,7901000.0],["2019-06-21",33.49,34.0,31.2,32.28,9277700.0],["2019-06-24",31.88,32.87,30.79,31.53,3680400.0],["2019-06-25",32.0,32.56,30.785,31.8,3232900.0],["2019-06-26",32.4,32.78,31.735,32.37,2124600.0],["2019-06-27",32.42,33.4,32.368,33.31,1559900.0],["2019-06-28",33.4,35.4,33.35,35.0,5280600.0],["2019-07-01",35.0,35.16,33.05,33.65,2549000.0],["2019-07-02",33.62,33.62,32.5,33.01,1194800.0],["2019-07-03",33.0,34.31,33.0,33.82,1191400.0],["2019-07-05",33.53,34.58,33.22,34.27,1889100.0],["2019-07-08",34.2,34.8,33.93,34.4,2177900.0],["2019-07-09",33.92,34.49,32.759,33.29,3507700.0],["2019-07-10",33.44,34.14,33.005,33.21,2065900.0],["2019-07-11",33.4,33.63,32.92,33.38,1597100.0],["2019-07-12",33.4,34.06,33.4,33.96,1414500.0],["2019-07-15",34.01,34.05,33.04,33.09,1840700.0],["2019-07-16",33.23,33.28,32.55,32.81,1800600.0],["2019-07-17",32.57,32.6,31.15,31.66,3829900.0],["2019-07-18",31.35,33.15,30.94,32.85,5567800.0],["2019-07-19",33.81,33.82,30.25,30.69,11071400.0],["2019-07-22",30.85,31.73,30.2,30.21,3180800.0],["2019-07-23",30.47,30.574,29.03,29.61,5317800.0],["2019-07-24",29.72,32.85,29.52,32.7,5582000.0],["2019-07-25",32.58,33.85,32.31,33.75,4979600.0],["2019-07-26",33.63,33.75,32.314,32.45,2169700.0],["2019-07-29",32.45,34.2,32.4,34.16,1896300.0],["2019-07-30",33.86,34.64,33.69,34.43,1320000.0],["2019-07-31",34.57,35.5,33.25,33.56,2406900.0],["2019-08-01",33.73,35.09,33.46,33.58,1884700.0],["2019-08-02",33.57,34.3,32.34,32.57,2101100.0],["2019-08-05",31.7,32.62,31.5,32.21,2519600.0],["2019-08-06",32.65,33.21,31.79,32.62,1617800.0],["2019-08-07",32.21,32.48,31.27,32.33,1602200.0],["2019-08-08",32.4,34.03,32.31,33.95,1286900.0],["2019-08-09",33.92,34.99,33.5,33.75,1384700.0],["2019-08-12",33.26,33.75,32.75,33.72,937100.0],["2019-08-13",33.39,35.2,32.65,32.97,1785400.0],["2019-08-14",32.64,32.64,30.57,31.84,2213500.0],["2019-08-15",31.84,32.007,30.0,30.86,2528400.0],["2019-08-16",30.97,31.365,30.63,30.94,1639600.0],["2019-08-19",31.26,31.8,30.75,31.57,1388300.0],["2019-08-20",31.51,32.19,31.1,32.12,735100.0],["2019-08-21",32.25,32.48,31.01,31.5,1230300.0],["2019-08-22",31.33,31.74,30.45,30.91,885600.0],["2019-08-23",30.6,30.72,29.66,29.78,2847800.0],["2019-08-26",30.02,31.24,29.91,31.0,1800100.0],["2019-08-27",31.32,32.24,30.3,30.77,1777000.0],["2019-08-28",30.5,30.85,30.19,30.4,684000.0],["2019-08-29",30.91,31.705,30.47,31.7,892700.0],["2019-08-30",31.82,33.22,31.68,33.0,1242100.0],["2019-09-03",32.75,34.12,32.508,33.29,1933200.0],["2019-09-04",33.63,34.75,33.48,34.32,1890700.0],["2019-09-05",34.68,34.9,33.58,34.0,1558100.0],["2019-09-06",34.02,34.5,32.66,32.79,1130600.0],["2019-09-09",33.0,33.74,32.21,33.44,1021200.0],["2019-09-10",33.09,33.1,30.21,30.44,3040200.0],["2019-09-11",30.69,30.98,29.86,30.28,2116000.0],["2019-09-12",30.5,30.915,29.25,29.51,2205500.0],["2019-09-13",29.7,29.88,29.45,29.48,1524300.0],["2019-09-16",29.27,30.92,29.188,30.43,2713100.0],["2019-09-17",30.76,31.04,29.4,30.25,4661400.0],["2019-09-18",29.2,29.4,27.38,28.39,9530300.0],["2019-09-19",28.11,28.69,26.85,27.43,5779600.0],["2019-09-20",27.48,27.81,26.29,26.39,5267300.0],["2019-09-23",27.46,27.99,27.06,27.5,3134600.0],["2019-09-24",27.6,27.87,25.92,26.03,2864000.0],["2019-09-25",26.64,27.11,26.14,27.05,2254600.0],["2019-09-26",26.89,26.95,25.92,26.28,1870500.0],["2019-09-27",26.21,26.5,25.81,26.01,1881000.0],["2019-09-30",26.22,26.43,24.52,24.58,2554300.0],["2019-10-01",24.66,25.05,23.02,23.15,4025100.0],["2019-10-02",23.0,24.27,22.28,24.05,3713300.0],["2019-10-03",24.51,25.17,23.65,24.42,1912100.0],["2019-10-04",24.45,25.98,24.43,25.86,1767300.0],["2019-10-07",25.88,26.95,25.85,26.72,2587600.0],["2019-10-08",26.37,26.59,25.77,26.21,2186100.0],["2019-10-09",26.21,26.73,25.31,25.39,976700.0],["2019-10-10",25.33,26.12,25.1,25.39,1221600.0],["2019-10-11",25.32,26.49,25.29,26.04,977700.0],["2019-10-14",25.88,26.162,24.88,25.78,1334700.0],["2019-10-15",25.7,26.95,25.65,26.79,1194600.0],["2019-10-16",26.91,27.34,26.33,26.49,1374800.0],["2019-10-17",26.5,26.94,26.15,26.74,1716500.0],["2019-10-18",26.86,27.29,26.48,27.05,1704100.0],["2019-10-21",27.05,28.24,26.71,27.86,1548700.0],["2019-10-22",28.0,28.49,27.608,28.06,1371900.0],["2019-10-23",28.15,28.21,26.65,26.79,1477500.0],["2019-10-24",26.84,27.25,26.65,26.73,1222100.0],["2019-10-25",26.75,28.27,26.75,27.79,1075300.0],["2019-10-28",27.3,27.66,26.9,27.25,1070300.0],["2019-10-29",27.19,27.21,25.76,25.77,1195900.0],["2019-10-30",25.83,26.01,24.92,25.39,966000.0],["2019-10-31",25.36,25.44,24.48,24.67,1195900.0],["2019-11-01",24.87,24.876,23.51,23.91,2166600.0],["2019-11-04",24.15,24.43,23.64,23.75,1321400.0],["2019-11-05",23.89,24.65,23.05,24.53,1867800.0],["2019-11-06",24.43,24.6,23.13,23.64,1837100.0],["2019-11-07",23.64,24.09,22.77,22.97,1232200.0],["2019-11-08",23.0,23.18,22.56,22.99,1102500.0],["2019-11-11",23.55,23.64,22.75,22.95,2387200.0],["2019-11-12",22.89,23.53,22.56,23.03,1967500.0],["2019-11-13",23.05,24.0,22.88,23.85,1636500.0],["2019-11-14",23.85,23.93,22.76,23.4,1558600.0],["2019-11-15",23.55,23.69,22.95,23.4,1279400.0],["2019-11-18",23.15,23.3,21.68,22.13,3447000.0],["2019-11-19",22.0,23.6,21.96,23.12,3646400.0],["2019-11-20",23.05,23.67,22.72,23.2,2175800.0],["2019-11-21",23.16,23.29,22.5,22.68,1443300.0],["2019-11-22",22.95,23.01,22.341,22.89,1537300.0],["2019-11-25",22.8,23.74,22.62,23.39,4445200.0],["2019-11-26",23.52,24.18,23.36,23.9,1594900.0],["2019-11-27",23.96,24.48,23.64,24.38,1150300.0],["2019-11-29",24.38,24.95,24.202,24.76,909200.0],["2019-12-02",24.98,24.99,23.35,23.83,3010400.0],["2019-12-03",23.24,24.51,22.98,24.31,2213100.0],["2019-12-04",24.53,24.545,22.67,22.89,2904900.0],["2019-12-05",23.89,24.64,23.01,24.33,3646600.0],["2019-12-06",24.45,25.34,24.12,24.95,2999600.0],["2019-12-09",25.33,25.36,23.84,24.18,5005900.0],["2019-12-10",24.0,26.07,23.07,25.5,9117600.0],["2019-12-11",26.8,27.69,26.06,26.88,7758500.0],["2019-12-12",27.05,28.677,27.01,27.95,6305900.0],["2019-12-13",28.35,29.48,28.1,28.26,3794300.0],["2019-12-16",28.33,28.49,27.24,28.03,2487500.0],["2019-12-17",28.06,28.6,27.64,28.57,2393100.0],["2019-12-18",28.68,28.68,27.84,27.91,2687700.0],["2019-12-19",28.22,28.79,27.99,28.56,2492000.0],["2019-12-20",28.53,29.5,28.53,29.08,12146300.0],["2019-12-23",29.17,29.44,27.66,28.44,3795200.0],["2019-12-24",28.55,29.01,28.5,28.81,1571700.0],["2019-12-26",29.01,29.611,28.83,29.42,2966600.0],["2019-12-27",29.51,29.6,28.39,28.63,1441700.0],["2019-12-30",28.64,28.665,28.33,28.49,1767900.0],["2019-12-31",28.39,29.14,28.2,29.0,1705600.0],["2020-01-02",29.32,29.63,28.95,29.62,2145100.0],["2020-01-03",29.0,29.4,28.53,29.34,2205300.0],["2020-01-06",28.9,29.8,28.56,29.37,2110400.0],["2020-01-07",29.35,29.9,29.125,29.2,1896700.0],["2020-01-08",29.5,29.5,28.59,28.62,1275100.0],["2020-01-09",29.92,30.62,29.22,29.43,4261600.0],["2020-01-10",29.5,29.55,28.51,29.23,1976700.0],["2020-01-13",29.56,30.99,29.56,30.52,3283500.0],["2020-01-14",30.8,31.52,30.56,31.13,2795400.0],["2020-01-15",31.29,31.97,30.473,30.5,3212000.0],["2020-01-16",30.75,30.77,28.88,29.27,3362900.0],["2020-01-17",29.38,30.03,28.71,29.37,2344200.0],["2020-01-21",29.43,30.19,28.97,30.14,1909100.0],["2020-01-22",30.3,30.3,29.0,29.02,2501800.0],["2020-01-23",28.9,28.97,27.6,28.03,2699800.0],["2020-01-24",28.3,28.65,27.91,28.47,1314100.0],["2020-01-27",28.45,29.13,28.16,28.98,1338400.0],["2020-01-28",28.91,29.4,28.61,29.26,1151900.0],["2020-01-29",29.23,29.332,28.2,28.25,1101700.0],["2020-01-30",28.17,28.9,28.114,28.62,1395000.0],["2020-01-31",28.56,28.59,26.06,26.51,4522400.0],["2020-02-03",26.67,28.23,26.61,28.2,1751000.0],["2020-02-04",28.8,29.38,27.13,27.34,2228900.0],["2020-02-05",27.74,27.758,26.83,26.9,1564500.0],["2020-02-06",27.15,27.8,26.44,27.71,1547700.0],["2020-02-07",27.39,28.24,27.28,27.88,1560800.0],["2020-02-10",27.98,28.56,27.87,28.05,1348700.0],["2020-02-11",28.29,28.55,27.6,27.73,1482800.0],["2020-02-12",27.85,28.15,27.28,28.1,1299900.0],["2020-02-13",28.0,29.05,27.8,28.87,1575600.0],["2020-02-14",28.86,29.0,28.36,28.7,1566700.0],["2020-02-18",28.54,29.25,28.29,28.92,1164700.0],["2020-02-19",28.9,29.3,28.748,29.3,1058900.0],["2020-02-20",29.12,29.8,28.95,29.24,1163300.0],["2020-02-21",32.05,32.37,29.85,30.4,5857300.0],["2020-02-24",28.8,31.44,28.8,30.84,3526600.0],["2020-02-25",31.0,31.81,29.33,29.49,2883900.0],["2020-02-26",29.77,30.93,29.326,30.74,3074000.0],["2020-02-27",29.88,31.39,29.5,30.07,2794900.0],["2020-02-28",28.86,29.9,28.36,29.6,3611200.0],["2020-03-02",30.0,30.0,28.25,28.93,2754600.0],["2020-03-03",29.29,29.69,27.411,27.75,3098000.0],["2020-03-04",28.16,28.29,27.26,27.93,3673200.0],["2020-03-05",27.38,29.15,27.21,28.52,2628800.0],["2020-03-06",27.69,28.317,27.46,28.02,1813200.0],["2020-03-09",26.39,27.68,26.0,27.29,2235300.0],["2020-03-10",27.74,27.99,26.11,27.11,2491100.0],["2020-03-11",26.72,26.89,24.83,25.46,2417300.0],["2020-03-12",23.09,25.33,20.62,22.77,3530900.0],["2020-03-13",24.32,26.1,23.26,26.05,2368700.0],["2020-03-16",23.3,27.1,22.75,24.27,3442600.0],["2020-03-17",25.06,28.94,24.655,27.91,4819600.0],["2020-03-18",26.46,31.73,26.39,30.85,8402900.0],["2020-03-19",32.63,35.0,31.33,32.42,5906300.0],["2020-03-20",32.75,33.45,29.155,31.92,3068000.0],["2020-03-23",32.46,33.4,30.35,32.14,2306600.0],["2020-03-24",32.98,33.8,30.02,33.65,3765400.0],["2020-03-25",33.6,34.38,30.65,31.07,2827200.0],["2020-03-26",30.89,34.35,30.5,33.81,2603700.0],["2020-03-27",33.49,36.35,32.55,36.16,3478000.0],["2020-03-30",37.98,39.63,36.512,38.0,7100800.0],["2020-03-31",38.38,38.85,37.07,37.49,3215400.0],["2020-04-01",37.73,37.94,35.53,35.98,3506300.0],["2020-04-02",35.34,36.98,34.2,35.06,5657100.0],["2020-04-03",35.23,35.447,31.78,33.37,7131600.0],["2020-04-06",33.64,35.48,33.0,33.22,3815800.0],["2020-04-07",33.76,34.1,31.81,33.31,3273100.0],["2020-04-08",33.46,38.38,33.46,36.93,7632200.0],["2020-04-09",37.2,42.69,37.0,42.61,8351800.0],["2020-04-13",42.0,42.49,39.26,40.24,4172200.0],["2020-04-14",41.41,43.33,41.196,41.32,2418000.0],["2020-04-15",41.0,44.699,40.3,43.91,3795800.0],["2020-04-16",44.63,47.55,43.395,44.91,4420700.0],["2020-04-17",42.02,44.35,41.13,43.78,4979500.0],["2020-04-20",43.78,46.0,43.25,44.72,2843200.0],["2020-04-21",43.82,44.95,41.75,43.44,2296300.0],["2020-04-22",43.07,46.25,42.51,44.82,3466000.0],["2020-04-23",45.0,45.44,43.28,43.35,1921600.0],["2020-04-24",44.09,44.49,42.91,44.04,2072400.0],["2020-04-27",45.2,46.79,44.7,46.18,2217100.0],["2020-04-28",46.18,46.5,42.94,44.16,2826900.0],["2020-04-29",43.89,45.11,42.59,45.0,4859500.0],["2020-04-30",44.92,45.06,42.98,43.24,3975600.0],["2020-05-01",42.18,43.85,42.02,42.9,3841200.0],["2020-05-04",42.0,42.72,38.801,39.24,11912100.0],["2020-05-05",40.0,42.26,39.7,42.09,15289700.0],["2020-05-06",41.93,41.93,39.38,40.37,4329400.0],["2020-05-07",40.96,41.35,39.32,39.4,4443500.0],["2020-05-08",40.0,40.77,39.19,39.41,3138400.0],["2020-05-11",39.67,40.04,37.786,39.05,4671200.0],["2020-05-12",39.66,41.79,37.65,40.36,5786800.0],["2020-05-13",40.5,42.57,39.41,41.77,5873600.0],["2020-05-14",41.8,42.445,40.31,41.29,2556800.0],["2020-05-15",40.76,42.33,40.53,42.11,1780400.0],["2020-05-18",42.1,43.18,40.0,41.08,3594700.0],["2020-05-19",41.15,42.22,40.0,40.05,2234300.0],["2020-05-20",40.68,40.78,38.15,39.45,4677000.0],["2020-05-21",39.73,40.7,38.9,40.19,1949800.0],["2020-05-22",40.2,42.8,40.105,42.75,3849700.0],["2020-05-26",43.6,43.88,41.13,41.71,2676100.0],["2020-05-27",41.06,41.09,36.65,40.13,4524100.0],["2020-05-28",39.51,42.62,39.46,41.79,2748700.0],["2020-05-29",42.8,44.5,42.425,44.44,3066500.0],["2020-06-01",44.16,46.0,44.01,45.09,2649800.0],["2020-06-02",45.19,49.42,45.11,49.42,5268800.0],["2020-06-03",48.66,49.7,47.75,48.22,3516700.0],["2020-06-04",49.07,51.72,48.133,49.11,4078400.0],["2020-06-05",47.55,50.12,47.55,48.44,2820400.0],["2020-06-08",49.55,51.07,48.18,48.77,5276100.0],["2020-06-09",49.97,52.26,48.13,51.51,10264200.0],["2020-06-10",50.96,52.35,48.53,49.63,8819900.0],["2020-06-11",47.97,52.45,47.5,49.18,6355900.0],["2020-06-12",50.5,51.53,46.12,48.13,4111800.0],["2020-06-15",48.11,48.92,46.47,46.76,4204000.0],["2020-06-16",47.65,48.14,45.72,47.09,4599100.0],["2020-06-17",47.4,50.0,46.76,49.56,5804300.0],["2020-06-18",49.4,49.66,47.38,48.2,3743300.0],["2020-06-19",48.5,51.11,47.45,50.3,9444200.0],["2020-06-22",50.9,52.77,50.39,50.91,4224600.0],["2020-06-23",51.03,51.82,48.48,48.91,4366100.0],["2020-06-24",49.11,51.08,48.92,49.74,4438900.0],["2020-06-25",50.04,50.73,49.043,49.44,2942000.0],["2020-06-26",49.38,50.33,46.87,46.94,4374200.0],["2020-06-29",47.5,47.5,44.845,45.15,4853500.0],["2020-06-30",45.25,46.39,44.31,44.69,3396900.0],["2020-07-01",44.82,47.3,44.745,46.46,4317800.0],["2020-07-02",46.92,47.85,46.21,47.08,2733400.0],["2020-07-06",47.5,48.54,46.11,46.97,3137500.0],["2020-07-07",47.37,48.24,46.6,47.8,2043300.0],["2020-07-08",48.21,50.04,48.06,49.99,3243000.0],["2020-07-09",50.29,51.935,49.535,51.92,3101300.0],["2020-07-10",51.96,52.1,47.903,48.55,6334500.0],["2020-07-13",48.61,52.54,48.562,49.05,8499400.0],["2020-07-14",48.82,49.23,45.6,48.0,5003300.0],["2020-07-15",47.54,47.55,46.0,47.12,4464800.0],["2020-07-16",46.78,48.59,46.54,48.22,2854900.0],["2020-07-17",48.34,49.33,46.75,46.8,2907700.0],["2020-07-20",47.49,49.815,47.33,49.43,3413400.0],["2020-07-21",49.68,49.68,47.88,48.81,2401100.0],["2020-07-22",48.9,49.18,47.75,48.71,1379800.0],["2020-07-23",48.97,49.61,47.02,47.52,2206400.0],["2020-07-24",46.05,46.78,45.25,45.96,3242800.0],["2020-07-27",46.07,47.52,45.8,46.73,1936000.0],["2020-07-28",46.74,47.31,45.69,46.32,2213600.0],["2020-07-29",46.42,47.84,45.8,47.59,9249800.0],["2020-07-30",47.53,49.28,47.05,49.02,4430600.0],["2020-07-31",50.2,52.5,49.911,52.49,4803100.0],["2020-08-03",53.75,57.49,53.4,56.84,6864100.0],["2020-08-04",56.5,59.3,56.07,58.14,3988800.0],["2020-08-05",57.67,58.88,57.21,58.82,1989400.0],["2020-08-06",58.7,58.88,56.54,56.74,2292300.0],["2020-08-07",56.54,56.73,53.51,54.91,3058600.0],["2020-08-10",55.56,56.1,51.795,53.4,4223700.0],["2020-08-11",52.71,52.96,50.22,50.61,4416600.0],["2020-08-12",51.16,53.61,50.65,53.15,3977800.0],["2020-08-13",53.77,55.32,53.06,54.62,2774600.0],["2020-08-14",54.97,54.97,52.67,53.79,2116600.0],["2020-08-17",54.45,55.9,53.9,55.63,2517400.0],["2020-08-18",56.0,57.6,55.63,57.12,2533400.0],["2020-08-19",57.03,57.53,55.85,56.22,1374200.0],["2020-08-20",56.04,57.655,56.0,57.21,1883100.0],["2020-08-21",57.1,57.1,55.2,56.97,1874900.0],["2020-08-24",57.59,58.46,55.31,57.06,2048200.0],["2020-08-25",56.56,57.65,55.51,56.66,2366900.0],["2020-08-26",56.94,59.42,56.87,58.28,2538200.0],["2020-08-27",58.01,58.318,56.15,56.88,2251200.0],["2020-08-28",56.81,60.98,56.81,59.73,4125200.0],["2020-08-31",60.09,61.84,58.8,61.07,3574100.0],["2020-09-01",61.95,70.35,61.87,69.43,8431300.0],["2020-09-02",71.59,74.84,68.657,70.1,9015400.0],["2020-09-03",68.39,69.53,60.66,61.94,7119500.0],["2020-09-04",62.5,64.55,56.15,61.18,5643300.0],["2020-09-08",59.93,63.3,59.45,60.8,5454900.0],["2020-09-09",64.35,65.3,61.21,61.5,6087000.0],["2020-09-10",62.0,63.68,59.62,59.69,8178100.0],["2020-09-11",58.82,61.25,53.57,53.81,15737700.0],["2020-09-14",54.16,55.09,52.4,53.0,5499800.0],["2020-09-15",53.5,54.6,52.77,54.11,4381400.0],["2020-09-16",54.2,57.0,54.15,56.16,4991700.0],["2020-09-17",54.59,54.84,52.859,54.42,8282200.0],["2020-09-18",54.34,54.85,51.25,53.0,7087500.0],["2020-09-21",52.21,53.78,52.05,53.22,5403300.0],["2020-09-22",53.93,54.73,52.76,54.48,3908700.0],["2020-09-23",54.51,57.03,54.11,54.99,5996200.0],["2020-09-24",54.5,55.86,53.05,54.96,3706700.0],["2020-09-25",55.73,56.77,55.06,56.0,4141400.0],["2020-09-28",56.86,57.303,54.76,56.37,3134300.0],["2020-09-29",56.37,57.16,54.9,54.97,2852300.0],["2020-09-30",54.89,56.1,54.55,54.83,2123500.0],["2020-10-01",55.67,59.17,55.3,58.93,5467900.0],["2020-10-02",57.73,58.47,55.61,56.55,4233100.0],["2020-10-05",56.31,57.74,56.01,57.52,2021100.0],["2020-10-06",57.33,58.85,55.94,56.16,2520100.0],["2020-10-07",57.27,58.14,56.43,57.04,2294900.0],["2020-10-08",57.59,59.45,57.12,58.67,3082600.0],["2020-10-09",59.32,61.85,58.85,61.58,3380100.0],["2020-10-12",62.12,64.95,61.75,64.45,4433200.0],["2020-10-13",64.15,67.03,63.83,66.86,3357900.0],["2020-10-14",67.69,68.36,63.73,64.12,3061000.0],["2020-10-15",62.83,65.72,62.5,64.88,2430700.0],["2020-10-16",69.43,69.817,66.18,67.24,8149100.0],["2020-10-19",68.02,70.72,67.28,68.89,4217500.0],["2020-10-20",68.7,69.9,67.73,68.11,2011700.0],["2020-10-21",68.82,69.8,64.13,64.67,3505300.0],["2020-10-22",65.14,65.72,63.1,63.62,2582300.0],["2020-10-23",63.65,64.47,62.04,63.63,2806400.0],["2020-10-26",62.9,64.879,61.68,63.49,1580800.0],["2020-10-27",64.35,68.0,64.013,67.72,2512300.0],["2020-10-28",68.75,72.54,68.71,72.01,6889000.0],["2020-10-29",71.88,72.5,67.66,67.67,4022800.0],["2020-10-30",66.91,66.98,60.61,61.6,8243100.0],["2020-11-02",62.13,62.56,59.752,60.79,2803700.0],["2020-11-03",61.29,65.055,60.474,64.24,2500600.0],["2020-11-04",65.02,68.45,65.02,67.04,2392300.0],["2020-11-05",69.06,69.78,67.25,67.59,2004300.0],["2020-11-06",68.04,70.63,66.89,70.32,2224900.0],["2020-11-09",64.53,64.76,60.0,62.09,8076400.0],["2020-11-10",61.5,61.97,55.81,59.92,6863500.0],["2020-11-11",60.91,64.9,60.86,63.96,4544800.0],["2020-11-12",63.89,65.2,61.842,63.38,3783000.0],["2020-11-13",64.4,64.783,62.22,62.99,3382500.0],["2020-11-16",61.6,65.1,61.002,64.33,2744900.0],["2020-11-17",64.66,64.92,63.18,64.38,2178400.0],["2020-11-18",64.2,66.98,64.1,66.4,2912400.0],["2020-11-19",66.95,68.5,65.91,66.72,2918300.0],["2020-11-20",66.95,69.72,66.65,68.71,2487800.0],["2020-11-23",69.02,69.9,67.16,69.27,2262000.0],["2020-11-24",68.95,69.04,66.77,67.25,2897400.0],["2020-11-25",68.04,69.72,67.146,69.34,3074400.0],["2020-11-27",70.1,74.47,69.75,74.25,3207700.0],["2020-11-30",74.58,77.95,72.6,77.58,8927100.0],["2020-12-01",78.35,78.497,74.31,75.34,3226000.0],["2020-12-02",74.25,74.25,70.51,71.23,4647500.0],["2020-12-03",72.29,73.54,70.92,72.68,3894900.0],["2020-12-04",72.7,75.153,72.53,74.94,3103400.0],["2020-12-07",75.7,77.831,74.16,74.78,4094800.0],["2020-12-08",75.6,79.78,74.8,79.15,10901300.0],["2020-12-09",78.0,82.49,74.35,75.57,13685300.0],["2020-12-10",75.86,79.35,75.6,78.07,3420400.0],["2020-12-11",79.11,85.36,78.76,85.11,8780700.0],["2020-12-14",84.29,85.95,82.06,82.81,4446200.0],["2020-12-15",83.0,91.37,82.7,91.13,7005400.0],["2020-12-16",90.8,94.56,90.56,94.12,5029400.0],["2020-12-17",96.19,101.04,96.06,100.18,7833100.0],["2020-12-18",101.87,102.71,98.6,100.13,6085800.0],["2020-12-21",100.4,109.04,100.161,107.49,7171600.0],["2020-12-22",108.34,109.73,102.59,106.69,4314900.0],["2020-12-23",106.78,107.158,100.82,102.08,3805400.0],["2020-12-24",102.97,106.5,102.66,104.01,1607400.0],["2020-12-28",104.63,105.0,92.39,92.61,7315700.0],["2020-12-29",93.0,95.99,89.52,90.92,5375100.0],["2020-12-30",92.3,94.54,90.39,92.34,4185100.0],["2020-12-31",92.04,92.4,88.23,89.89,3601900.0],["2021-01-04",90.79,91.44,86.5,88.9,2991200.0],["2021-01-05",88.26,95.4,88.005,95.29,4597000.0],["2021-01-06",90.91,96.206,90.583,94.02,2919900.0],["2021-01-07",95.71,99.38,94.92,97.98,2806400.0],["2021-01-08",99.95,100.5,95.83,96.87,2629800.0],["2021-01-11",95.29,98.735,93.78,97.15,1809900.0],["2021-01-12",98.0,104.55,97.72,104.15,3991200.0],["2021-01-13",105.5,114.24,105.01,112.46,6112700.0],["2021-01-14",112.5,115.274,110.37,114.63,3404600.0],["2021-01-15",113.12,113.77,107.33,108.11,3102700.0],["2021-01-19",104.02,108.94,104.0,107.32,2846100.0],["2021-01-20",108.48,110.7,103.79,104.39,2044100.0],["2021-01-21",104.99,107.34,103.34,105.1,1746800.0],["2021-01-22",106.0,106.75,101.603,105.08,2498400.0],["2021-01-25",106.98,111.51,102.34,102.49,3064800.0],["2021-01-26",102.5,105.48,101.6,102.29,2578400.0],["2021-01-27",100.4,112.53,97.8,103.99,6983300.0],["2021-01-28",106.13,107.04,100.48,103.95,2767300.0],["2021-01-29",104.0,106.29,98.66,101.82,3103900.0],["2021-02-01",102.36,104.953,99.2,101.44,2840300.0],["2021-02-02",103.0,104.2,98.0,101.76,2695600.0],["2021-02-03",102.7,107.39,100.3,103.71,3421000.0],["2021-02-04",106.0,107.797,103.12,106.83,2101100.0],["2021-02-05",107.0,110.84,105.83,110.7,2074900.0],["2021-02-08",111.5,112.53,107.5,107.76,2423800.0],["2021-02-09",107.76,111.11,107.72,109.75,1369600.0],["2021-02-10",111.0,111.65,105.76,107.09,1557200.0],["2021-02-11",108.0,111.03,107.13,108.94,1461800.0],["2021-02-12",109.89,119.63,108.61,118.69,4341000.0],["2021-02-16",116.25,120.0,112.8,114.74,2144600.0],["2021-02-17",114.5,114.84,107.03,110.49,2558400.0],["2021-02-18",109.75,111.326,107.6,110.29,1680300.0],["2021-02-19",112.58,116.35,111.545,113.95,1787600.0],["2021-02-22",110.55,112.28,107.42,108.68,2450100.0],["2021-02-23",103.08,109.82,95.35,109.78,4165300.0],["2021-02-24",106.81,109.78,102.86,105.23,2998400.0],["2021-02-25",105.21,109.36,100.51,101.55,2689700.0],["2021-02-26",101.51,104.274,98.56,101.56,2754100.0],["2021-03-01",104.3,105.15,101.5,104.8,1832500.0],["2021-03-02",105.5,105.98,98.09,98.86,2668900.0],["2021-03-03",98.28,99.48,88.905,91.57,4892300.0],["2021-03-04",90.51,92.87,85.0,87.65,4171400.0],["2021-03-05",88.0,88.35,75.14,82.87,5812800.0],["2021-03-08",82.08,84.71,76.0,76.33,3610800.0],["2021-03-09",80.32,81.9,77.92,80.43,3815100.0],["2021-03-10",81.99,83.0,78.87,80.59,2769600.0],["2021-03-11",84.36,87.6,81.8,87.27,3084600.0],["2021-03-12",84.0,85.95,82.01,85.6,1949900.0],["2021-03-15",86.15,86.66,83.985,86.55,1520500.0],["2021-03-16",87.0,88.1,80.91,82.29,2417700.0],["2021-03-17",80.2,83.2,79.59,81.52,2731000.0],["2021-03-18",81.41,81.64,76.939,77.51,2856000.0],["2021-03-19",78.5,82.56,78.35,82.53,3796600.0],["2021-03-22",85.5,86.99,83.408,85.88,4108200.0],["2021-03-23",84.33,87.72,83.95,84.69,3453500.0],["2021-03-24",83.57,84.25,78.46,79.0,4795400.0],["2021-03-25",77.59,80.64,76.238,79.04,3188300.0],["2021-03-26",79.43,80.84,76.633,78.66,2925300.0],["2021-03-29",79.34,80.419,76.759,78.85,2954900.0],["2021-03-30",77.18,81.67,76.6,80.38,7157000.0],["2021-03-31",92.0,92.52,84.71,84.71,22419900.0],["2021-04-01",86.43,87.27,81.65,82.71,6199100.0],["2021-04-05",82.92,83.417,78.86,80.85,5152300.0],["2021-04-06",81.24,83.49,80.96,82.55,3073600.0],["2021-04-07",82.35,83.12,81.06,81.85,2369400.0],["2021-04-08",82.82,83.2,80.71,81.82,2914200.0],["2021-04-09",81.32,84.92,80.48,84.1,4599400.0],["2021-04-12",83.5,86.29,82.55,84.04,3692500.0],["2021-04-13",82.8,87.73,82.57,87.38,5822900.0],["2021-04-14",87.7,87.85,84.62,85.56,3776500.0],["2021-04-15",86.28,87.83,85.419,86.6,2398300.0],["2021-04-16",86.73,86.95,82.55,84.15,5419900.0],["2021-04-19",83.82,84.24,78.93,78.98,4472500.0],["2021-04-20",80.0,80.3,76.1,77.0,4017800.0],["2021-04-21",76.62,80.35,76.05,80.24,4927100.0],["2021-04-22",80.21,82.55,79.57,79.6,2616800.0],["2021-04-23",80.26,80.71,78.47,80.59,2935700.0],["2021-04-26",80.96,82.79,79.88,82.62,2220100.0],["2021-04-27",83.5,84.36,82.5,82.68,1611700.0],["2021-04-28",82.5,83.062,80.88,81.89,1586200.0],["2021-04-29",81.37,82.216,79.91,81.45,2896900.0],["2021-04-30",81.12,81.96,79.37,79.72,3155700.0],["2021-05-03",80.23,81.43,79.26,80.65,3946900.0],["2021-05-04",79.73,79.9,75.7,77.34,3476300.0],["2021-05-05",77.52,78.96,74.08,74.43,3356900.0],["2021-05-06",73.15,73.75,70.12,71.51,4287100.0],["2021-05-07",73.32,74.4,70.17,71.0,3290400.0],["2021-05-10",70.3,70.46,67.41,67.83,4063400.0],["2021-05-11",66.73,71.78,65.75,71.42,4227900.0],["2021-05-12",69.4,70.46,67.22,68.0,3511800.0],["2021-05-13",68.17,68.68,64.08,65.68,3938300.0],["2021-05-14",66.16,68.98,65.83,67.75,3047000.0],["2021-05-17",68.05,70.4,67.09,70.21,3150700.0],["2021-05-18",70.83,72.41,70.12,70.42,3002200.0],["2021-05-19",69.02,71.22,68.05,70.59,1880800.0],["2021-05-20",71.24,71.59,69.59,69.6,3566500.0],["2021-05-21",69.28,70.04,67.68,67.76,3879000.0],["2021-05-24",68.55,72.78,67.9,71.71,3286500.0],["2021-05-25",72.09,73.85,72.09,72.93,3053500.0],["2021-05-26",73.83,76.1,73.4,73.96,3478000.0],["2021-05-27",73.76,75.75,73.07,75.28,2425000.0],["2021-05-28",75.27,75.86,73.3,73.62,2108100.0],["2021-06-01",74.73,74.86,73.07,73.53,1835300.0],["2021-06-02",73.23,78.0,72.461,77.52,4532900.0],["2021-06-03",76.24,77.37,73.91,75.13,4049100.0],["2021-06-04",75.71,77.228,75.21,75.21,2392700.0],["2021-06-07",75.612,79.0,74.99,78.56,3370800.0],["2021-06-08",79.1,79.868,77.53,79.47,3204000.0],["2021-06-09",80.41,80.98,77.52,77.77,2782400.0],["2021-06-10",78.19,80.348,77.62,79.35,9820900.0],["2021-06-11",76.91,78.51,74.58,74.74,11398500.0],["2021-06-14",74.26,75.55,73.65,75.07,5310900.0],["2021-06-15",75.65,76.125,73.62,73.9,4363600.0],["2021-06-16",74.04,77.28,73.68,77.2,4306000.0],["2021-06-17",76.89,78.52,76.078,77.67,3334500.0],["2021-06-18",78.5,78.8,76.97,78.5,3941800.0],["2021-06-21",78.25,79.43,76.68,77.85,4068300.0],["2021-06-22",77.59,77.75,76.35,77.22,4345200.0],["2021-06-23",78.04,79.52,78.04,78.85,3426600.0],["2021-06-24",79.11,81.6,79.06,80.62,5020600.0],["2021-06-25",81.0,82.03,79.77,80.35,3531300.0],["2021-06-28",81.36,83.85,80.192,83.0,4844100.0],["2021-06-29",83.45,83.94,81.51,81.88,3098200.0],["2021-06-30",81.29,81.67,79.71,79.71,2863800.0],["2021-07-01",80.35,80.9,78.55,80.64,2710400.0],["2021-07-02",80.51,81.45,79.48,80.55,3095800.0],["2021-07-06",80.9,84.43,80.9,84.42,3945400.0],["2021-07-07",84.48,85.329,82.11,83.64,3022700.0],["2021-07-08",80.1,81.7,76.61,81.24,5573100.0],["2021-07-09",80.74,85.61,80.65,85.57,3884100.0],["2021-07-12",86.0,87.17,83.385,84.35,2311700.0],["2021-07-13",84.0,86.09,83.261,84.22,2094100.0],["2021-07-14",84.33,84.75,78.84,78.91,2904500.0],["2021-07-15",80.08,80.08,75.91,77.49,2876300.0],["2021-07-16",78.478,78.97,76.31,76.98,2004100.0],["2021-07-19",75.82,82.62,75.13,82.24,5409100.0],["2021-07-20",82.31,83.16,81.03,82.7,2650600.0],["2021-07-21",82.73,83.98,82.34,83.2,1708800.0],["2021-07-22",83.45,84.79,82.61,84.67,1785800.0],["2021-07-23",84.18,87.265,83.38,86.74,2826000.0],["2021-07-26",86.18,90.24,85.77,86.35,3159300.0],["2021-07-27",85.96,86.47,82.55,85.35,2268600.0],["2021-07-28",87.15,89.47,85.48,89.43,2367100.0],["2021-07-29",88.43,90.18,86.56,86.67,1821700.0],["2021-07-30",85.22,86.31,83.42,83.7,2556000.0],["2021-08-02",83.88,86.3,81.5,85.38,2061700.0],["2021-08-03",85.47,87.21,84.63,86.75,1301700.0],["2021-08-04",86.58,90.75,86.58,90.04,2832900.0],["2021-08-05",89.8,92.0,88.9,91.94,2226500.0],["2021-08-06",91.93,92.47,88.43,89.22,2447300.0],["2021-08-09",88.8,91.48,88.41,91.14,1799000.0],["2021-08-10",91.48,91.91,89.55,90.73,1295900.0],["2021-08-11",90.37,94.32,90.24,91.34,2233300.0],["2021-08-12",91.56,95.28,91.26,95.08,2283000.0],["2021-08-13",95.2,97.74,94.87,95.7,2655200.0],["2021-08-16",94.5,94.98,90.52,91.78,1722400.0],["2021-08-17",91.72,93.33,90.67,92.59,1628000.0],["2021-08-18",93.18,94.25,91.07,91.07,1221100.0],["2021-08-19",90.25,91.25,89.355,89.7,986700.0],["2021-08-20",89.58,89.92,86.26,86.52,2372300.0],["2021-08-23",86.78,89.22,86.6,88.33,1434900.0],["2021-08-24",88.62,92.29,88.53,92.1,1566600.0],["2021-08-25",92.1,92.76,90.75,92.21,996300.0],["2021-08-26",92.32,92.405,88.47,89.55,1807200.0],["2021-08-27",90.0,91.22,88.07,88.11,1476700.0],["2021-08-30",88.99,91.35,88.27,90.1,1707900.0],["2021-08-31",90.27,91.12,87.92,88.12,2511200.0],["2021-09-01",88.29,89.049,86.6,87.43,7514400.0],["2021-09-02",79.28,81.37,78.5,79.31,19017800.0],["2021-09-03",79.23,79.98,76.55,76.75,6559500.0],["2021-09-07",76.75,77.29,75.159,75.82,4494500.0],["2021-09-08",75.63,76.4,73.9,75.95,3181800.0],["2021-09-09",75.99,76.89,75.537,76.6,2386900.0],["2021-09-10",76.99,77.9,74.68,74.99,2696600.0],["2021-09-13",74.73,74.879,71.93,73.64,3005800.0],["2021-09-14",73.91,74.15,71.75,72.22,1771700.0],["2021-09-15",72.34,73.77,71.71,73.65,2446400.0],["2021-09-16",73.16,75.06,73.04,74.92,2221200.0],["2021-09-17",75.45,76.324,74.905,75.62,2548300.0],["2021-09-20",74.29,75.89,74.0,75.63,2119400.0],["2021-09-21",75.39,76.47,74.3,75.15,1680500.0],["2021-09-22",74.82,75.89,73.56,73.84,2066200.0],["2021-09-23",74.52,75.25,73.44,73.45,2115100.0],["2021-09-24",72.8,72.8,68.68,69.83,5927000.0],["2021-09-27",69.11,70.84,67.89,70.5,3692100.0],["2021-09-28",70.23,71.64,68.31,69.64,3065800.0],["2021-09-29",69.3,69.87,67.7,67.71,2986700.0],["2021-09-30",68.51,69.09,67.58,68.11,2154300.0],["2021-10-01",68.0,68.0,66.1,67.39,1735800.0],["2021-10-04",67.13,67.26,63.42,64.23,4220300.0],["2021-10-05",64.39,65.27,63.63,63.96,2559600.0],["2021-10-06",63.47,65.514,63.47,64.54,2272000.0],["2021-10-07",65.0,66.515,64.65,64.79,2814300.0],["2021-10-08",64.79,65.01,62.07,62.6,4843600.0],["2021-10-11",62.32,62.65,61.4,61.46,3067400.0],["2021-10-12",61.73,63.56,60.45,62.87,4674800.0],["2021-10-13",62.95,63.395,61.31,62.73,2933300.0],["2021-10-14",63.49,63.87,62.37,62.61,3355900.0],["2021-10-15",62.77,64.09,61.9,63.53,2879200.0],["2021-10-18",63.78,65.96,62.75,65.91,4079800.0],["2021-10-19",65.87,67.03,64.76,66.34,3170100.0],["2021-10-20",67.0,67.1,65.4,65.9,2031800.0],["2021-10-21",65.9,66.61,65.39,65.5,2093700.0],["2021-10-22",65.3,66.22,64.92,65.47,2002200.0],["2021-10-25",64.98,68.2,64.81,67.95,2953600.0],["2021-10-26",68.2,69.94,67.506,67.99,5345400.0],["2021-10-27",68.11,69.89,67.01,67.29,2405200.0],["2021-10-28",67.29,74.73,66.92,72.63,7486000.0],["2021-10-29",71.71,76.35,71.03,75.8,4983700.0],["2021-11-01",75.8,77.17,74.23,74.71,2935500.0],["2021-11-02",74.91,74.91,72.63,73.39,2217500.0],["2021-11-03",73.8,74.43,72.71,73.16,3347200.0],["2021-11-04",73.15,80.575,73.1,79.62,6206300.0],["2021-11-05",78.35,79.16,73.92,74.4,3867800.0],["2021-11-08",74.49,76.54,74.49,75.58,2793900.0],["2021-11-09",76.1,77.44,75.4,76.62,2186300.0],["2021-11-10",76.05,76.055,71.53,72.15,3012900.0],["2021-11-11",73.25,73.8,71.17,71.3,2624700.0],["2021-11-12",71.81,77.08,70.85,76.91,3432300.0],["2021-11-15",77.03,77.59,74.401,74.76,2107300.0],["2021-11-16",74.25,76.58,73.88,75.98,2147200.0],["2021-11-17",75.55,76.2,73.27,73.35,2804000.0],["2021-11-18",73.0,74.55,72.66,72.92,2165800.0],["2021-11-19",73.6,75.68,72.9,72.92,2731100.0],["2021-11-22",72.5,73.118,65.57,66.04,5079600.0],["2021-11-23",65.6,65.6,62.28,64.53,4083400.0],["2021-11-24",64.17,67.391,63.63,67.1,3128300.0],["2021-11-26",69.36,70.05,67.6,69.39,2726400.0],["2021-11-29",68.5,69.48,66.21,68.66,3008000.0],["2021-11-30",68.7,69.09,65.85,68.26,4887700.0],["2021-12-01",68.62,69.38,65.32,66.5,6923000.0],["2021-12-02",64.95,66.35,62.82,66.0,4534800.0],["2021-12-03",65.16,66.4,60.25,62.69,5996600.0],["2021-12-06",59.01,60.66,57.52,59.54,6599900.0],["2021-12-07",60.93,62.54,60.31,60.77,4256200.0],["2021-12-08",60.8,61.24,58.52,60.1,4404500.0],["2021-12-09",60.31,60.401,55.95,56.3,9763400.0],["2021-12-10",50.3,53.43,50.05,51.76,17830900.0],["2021-12-13",51.44,55.37,51.43,55.26,8007100.0],["2021-12-14",54.63,56.22,53.52,54.87,5989900.0],["2021-12-15",54.66,56.99,52.86,56.37,6101200.0],["2021-12-16",56.25,56.62,52.52,53.4,5554400.0],["2021-12-17",52.82,54.99,51.6,54.76,4499200.0],["2021-12-20",53.98,57.042,53.307,56.52,5283400.0],["2021-12-21",57.36,57.66,54.45,55.22,3624600.0],["2021-12-22",55.03,56.43,53.94,55.76,3180600.0],["2021-12-23",56.69,60.11,56.5,59.26,4918000.0],["2021-12-27",58.68,60.79,58.23,60.27,2277100.0],["2021-12-28",60.39,61.47,59.92,60.0,2371900.0],["2021-12-29",59.71,59.71,57.07,57.81,2566200.0],["2021-12-30",58.24,60.33,57.59,59.43,2233900.0],["2021-12-31",59.44,61.2,58.9,58.97,2578800.0],["2022-01-03",59.39,60.51,57.26,57.48,3126000.0],["2022-01-04",57.395,57.395,52.87,54.4,4496400.0],["2022-01-05",53.83,55.2,51.53,52.01,3554100.0],["2022-01-06",51.56,54.28,50.05,52.89,3174800.0],["2022-01-07",50.79,51.25,48.03,48.52,8171900.0],["2022-01-10",47.95,49.92,46.45,49.91,4190500.0],["2022-01-11",49.16,51.99,49.02,50.93,2635500.0],["2022-01-12",50.9,51.89,48.19,48.58,3204800.0],["2022-01-13",49.36,49.36,46.03,46.09,3598500.0],["2022-01-14",45.69,46.49,43.12,44.86,5343800.0],["2022-01-18",43.56,46.26,42.98,43.25,5615500.0],["2022-01-19",43.0,44.2,41.92,42.19,3258600.0],["2022-01-20",42.67,44.21,40.62,40.68,3944400.0],["2022-01-21",40.0,40.49,37.68,38.05,5377000.0],["2022-01-24",37.02,43.3,36.7,43.27,11428200.0],["2022-01-25",42.12,44.3,41.71,42.44,8506700.0],["2022-01-26",43.63,45.86,42.15,43.44,6788500.0],["2022-01-27",43.1,44.87,42.48,42.71,5383500.0],["2022-01-28",43.69,44.32,41.349,43.95,3711100.0],["2022-01-31",44.49,47.76,44.41,47.61,4258900.0],["2022-02-01",47.54,48.32,45.98,47.86,2914300.0],["2022-02-02",47.81,48.025,43.82,43.95,4258300.0],["2022-02-03",43.23,44.148,41.31,43.69,6128200.0],["2022-02-04",44.97,50.5,44.65,49.29,7853500.0],["2022-02-07",48.49,49.48,45.61,45.82,4915500.0],["2022-02-08",45.9,47.24,44.61,46.98,2780300.0],["2022-02-09",47.73,52.3,47.69,52.25,8222200.0],["2022-02-10",50.74,53.9,50.64,52.42,5918900.0],["2022-02-11",52.21,53.15,50.78,52.1,3761900.0],["2022-02-14",51.5,53.85,50.96,52.63,3698400.0],["2022-02-15",52.66,54.076,51.91,54.0,3383800.0],["2022-02-16",54.07,54.19,48.87,49.56,5362800.0],["2022-02-17",49.31,50.3,45.53,45.66,3085000.0],["2022-02-18",45.81,47.09,43.89,44.17,4601000.0],["2022-02-22",43.85,44.91,41.54,41.58,3678300.0],["2022-02-23",41.8,42.22,38.43,38.44,2913600.0],["2022-02-24",36.77,41.09,36.69,40.59,5983000.0],["2022-02-25",41.5,42.23,38.917,42.17,3301000.0],["2022-02-28",42.53,47.49,42.11,47.14,7101600.0],["2022-03-01",46.62,48.0,45.7,46.91,4273500.0],["2022-03-02",46.8,46.91,43.82,45.11,3764300.0],["2022-03-03",45.0,45.66,43.13,43.99,2943900.0],["2022-03-04",44.85,45.49,43.27,45.27,3631800.0],["2022-03-07",45.43,47.12,42.79,42.83,2783600.0],["2022-03-08",42.27,43.58,39.35,42.04,3947000.0],["2022-03-09",42.64,43.86,41.195,41.65,3216200.0],["2022-03-10",41.57,41.57,37.725,38.37,5315000.0],["2022-03-11",39.63,40.05,38.3,39.24,3812300.0],["2022-03-14",37.96,39.16,36.61,36.87,3404500.0],["2022-03-15",36.26,37.5,35.59,37.22,3761000.0],["2022-03-16",37.66,41.21,37.66,41.19,4795100.0],["2022-03-17",40.48,42.32,40.0,42.24,2728400.0],["2022-03-18",41.53,44.52,41.458,44.21,2692900.0],["2022-03-21",43.62,44.033,40.61,41.28,3803200.0],["2022-03-22",41.57,46.18,41.46,45.42,4625300.0],["2022-03-23",44.68,49.765,44.26,46.15,5649900.0],["2022-03-24",46.0,47.23,43.16,45.9,4191800.0],["2022-03-25",45.6,46.635,43.52,45.76,3470100.0],["2022-03-28",46.62,49.41,46.1,48.8,4306900.0],["2022-03-29",52.18,52.39,48.43,51.0,9681100.0],["2022-03-30",43.9,45.29,41.8,42.79,22791000.0],["2022-03-31",42.5,42.97,40.75,40.78,8112600.0],["2022-04-01",41.21,42.2,39.86,40.93,6063500.0],["2022-04-04",41.49,46.34,40.421,45.82,7622300.0],["2022-04-05",45.99,47.14,43.88,44.24,4432600.0],["2022-04-06",43.04,43.53,40.04,42.28,6828900.0],["2022-04-07",42.01,43.8,41.57,43.59,4254500.0],["2022-04-08",43.03,44.44,42.3,43.19,3218100.0],["2022-04-11",42.42,44.0,41.61,43.27,2519600.0],["2022-04-12",43.83,45.629,43.23,43.3,2952400.0],["2022-04-13",43.0,43.79,41.835,43.1,6309600.0],["2022-04-14",42.8,42.9,39.35,39.93,6375300.0],["2022-04-18",40.3,40.39,38.26,39.68,3367300.0],["2022-04-19",39.63,42.67,39.27,42.39,3919000.0],["2022-04-20",42.46,42.46,39.56,39.61,3089900.0],["2022-04-21",39.31,40.06,36.63,37.13,4624100.0],["2022-04-22",37.23,37.95,34.48,34.62,4747400.0],["2022-04-25",34.18,35.2,33.34,34.66,4178700.0],["2022-04-26",34.57,34.65,31.18,31.42,5910600.0],["2022-04-27",31.33,31.81,30.19,30.82,4913700.0],["2022-04-28",30.58,32.84,29.05,32.26,5621500.0],["2022-04-29",31.42,32.303,28.835,29.06,6451600.0],["2022-05-02",28.6,30.5,28.2,30.37,5477300.0],["2022-05-03",30.03,31.01,29.58,30.3,3741600.0],["2022-05-04",29.69,32.67,28.84,32.51,4853600.0],["2022-05-05",31.2,31.21,28.6,28.98,5757000.0],["2022-05-06",28.89,29.18,26.34,27.4,5263200.0],["2022-05-09",26.66,27.9,26.08,26.33,5293100.0],["2022-05-10",26.68,27.85,25.445,26.94,5795500.0],["2022-05-11",26.65,27.48,23.35,23.67,6050100.0],["2022-05-12",23.23,27.85,22.68,26.0,7989300.0],["2022-05-13",27.25,28.52,26.86,27.97,4128700.0],["2022-05-16",27.87,28.55,26.44,26.57,3019900.0],["2022-05-17",27.24,27.94,25.89,27.65,4135100.0],["2022-05-18",26.86,27.08,24.092,24.29,4751900.0],["2022-05-19",24.19,25.71,23.5,24.97,3476900.0],["2022-05-20",25.57,25.68,23.558,24.47,4063700.0],["2022-05-23",24.28,25.06,23.86,24.9,3309500.0],["2022-05-24",24.23,24.25,22.22,23.31,5249400.0],["2022-05-25",22.66,25.03,22.65,24.19,5582200.0],["2022-05-26",24.1,26.13,24.06,25.54,3684400.0],["2022-05-27",25.32,27.155,25.32,27.11,4443700.0],["2022-05-31",27.76,27.92,24.76,24.8,8458500.0],["2022-06-01",24.89,25.51,22.96,23.49,16075900.0],["2022-06-02",27.09,29.47,25.8,29.18,48989100.0],["2022-06-03",28.47,29.79,27.92,28.8,12199700.0],["2022-06-06",29.63,30.11,27.31,27.76,6915200.0],["2022-06-07",27.77,28.99,27.225,28.62,4981800.0],["2022-06-08",28.62,29.54,28.54,28.99,4258600.0],["2022-06-09",30.48,31.72,29.49,29.75,11451300.0],["2022-06-10",28.83,30.09,28.41,28.72,6441400.0],["2022-06-13",28.0,28.58,26.685,27.07,5917900.0],["2022-06-14",26.83,27.98,26.47,27.05,4108300.0],["2022-06-15",27.19,30.01,27.13,29.24,4968500.0],["2022-06-16",28.84,29.02,27.795,28.43,5399000.0],["2022-06-17",28.6,29.38,28.23,28.7,5356500.0],["2022-06-21",31.14,33.14,30.61,31.85,7326200.0],["2022-06-22",31.2,33.43,31.1,32.62,6151800.0],["2022-06-23",33.0,36.68,33.0,36.65,7286600.0],["2022-06-24",37.18,38.36,36.15,38.16,7266800.0],["2022-06-27",40.0,40.4,37.08,38.14,8547700.0],["2022-06-28",37.89,38.698,35.24,35.24,5706900.0],["2022-06-29",35.01,35.8,34.36,35.34,4406600.0],["2022-06-30",34.88,35.845,34.024,34.72,4911600.0],["2022-07-01",35.16,37.2,34.64,37.19,5054500.0],["2022-07-05",37.0,41.03,36.6,40.54,6232200.0],["2022-07-06",40.32,41.1,38.82,39.83,4744500.0],["2022-07-07",39.5,43.07,39.5,42.42,5015200.0],["2022-07-08",41.49,45.5,40.76,44.13,8008400.0],["2022-07-11",43.42,43.73,41.84,43.13,4457700.0],["2022-07-12",43.44,44.25,40.95,42.67,5470200.0],["2022-07-13",41.71,45.7,40.81,42.84,6537800.0],["2022-07-14",42.79,43.42,41.17,41.85,5262000.0],["2022-07-15",42.23,43.24,41.32,42.65,3677500.0],["2022-07-18",43.39,44.86,42.645,42.98,4368900.0],["2022-07-19",43.72,44.225,42.43,43.31,3994800.0],["2022-07-20",43.42,45.44,42.35,42.69,4928000.0],["2022-07-21",42.75,45.485,42.39,45.18,5043000.0],["2022-07-22",45.0,47.49,42.46,42.52,5570800.0],["2022-07-25",42.4,42.7,40.93,41.75,3958000.0],["2022-07-26",38.9,39.082,37.24,38.4,7164800.0],["2022-07-27",39.28,39.72,37.755,38.94,3724400.0],["2022-07-28",38.63,39.6,36.28,39.13,5126300.0],["2022-07-29",38.8,39.38,37.55,38.81,3733100.0],["2022-08-01",38.6,41.05,37.55,40.94,2830600.0],["2022-08-02",40.53,42.64,40.0,40.8,3324600.0],["2022-08-03",41.45,42.414,40.841,42.14,3135400.0],["2022-08-04",42.03,43.58,41.62,43.23,2933500.0],["2022-08-05",42.0,44.56,41.68,44.44,3437500.0],["2022-08-08",44.9,48.86,44.893,47.71,4740700.0],["2022-08-09",46.7,47.58,45.78,45.93,2442600.0],["2022-08-10",48.16,48.875,46.745,48.85,2684600.0],["2022-08-11",49.5,51.87,48.01,48.3,3703000.0],["2022-08-12",49.05,50.07,47.87,49.98,1793200.0],["2022-08-15",49.49,50.95,48.63,49.43,2023100.0],["2022-08-16",49.16,51.97,46.49,50.01,4433100.0],["2022-08-17",48.99,49.66,47.66,48.25,4343600.0],["2022-08-18",47.87,47.87,45.51,45.99,3790100.0],["2022-08-19",45.1,45.318,42.1,42.78,3725400.0],["2022-08-22",41.9,42.51,41.09,41.15,2156300.0],["2022-08-23",41.56,43.325,41.25,41.26,2777000.0],["2022-08-24",41.29,41.79,40.21,40.25,2990100.0],["2022-08-25",40.64,40.89,39.52,40.57,3331400.0],["2022-08-26",40.95,41.09,37.26,38.1,5561100.0],["2022-08-29",38.1,38.77,37.39,38.01,3407200.0],["2022-08-30",38.4,39.118,36.87,37.39,9694100.0],["2022-08-31",34.08,35.94,33.52,34.33,19809400.0],["2022-09-01",33.8,34.31,32.14,33.87,6306700.0],["2022-09-02",34.19,34.39,31.95,32.75,6144000.0],["2022-09-06",32.6,33.97,32.08,33.03,5244300.0],["2022-09-07",32.65,34.83,32.65,34.26,4174000.0],["2022-09-08",33.54,35.65,33.52,35.63,4026200.0],["2022-09-09",35.89,36.93,35.36,35.98,3356900.0],["2022-09-12",36.3,37.35,36.091,36.8,3397100.0],["2022-09-13",35.16,35.16,33.46,34.71,4176700.0],["2022-09-14",35.14,35.83,34.16,35.79,2669300.0],["2022-09-15",35.55,36.49,34.8,36.45,3828100.0],["2022-09-16",35.37,35.65,34.75,35.17,3238700.0],["2022-09-19",34.91,35.65,34.54,35.59,3559600.0],["2022-09-20",35.24,35.47,32.215,32.49,5814700.0],["2022-09-21",32.7,34.75,32.61,33.1,5040400.0],["2022-09-22",32.97,32.98,31.29,31.6,3749600.0],["2022-09-23",31.37,32.3,30.265,31.76,4639400.0],["2022-09-26",31.68,34.08,31.66,32.05,4457000.0],["2022-09-27",32.74,33.706,31.89,32.69,3166300.0],["2022-09-28",32.98,33.38,32.33,33.09,2946500.0],["2022-09-29",32.26,32.585,30.94,31.08,2629300.0],["2022-09-30",30.97,32.031,30.36,30.72,2628600.0],["2022-10-03",30.77,31.83,29.54,31.22,2630800.0],["2022-10-04",32.19,33.16,32.04,33.12,2469900.0],["2022-10-05",32.65,37.17,32.565,36.67,10598900.0],["2022-10-06",36.66,38.65,36.36,37.94,6125100.0],["2022-10-07",37.16,38.39,35.68,36.34,5714400.0],["2022-10-10",36.24,37.02,34.8,35.34,4000800.0],["2022-10-11",35.0,35.7,33.33,34.03,3720900.0],["2022-10-12",34.08,34.95,32.29,34.88,4333800.0],["2022-10-13",33.01,36.395,32.01,36.09,6336200.0],["2022-10-14",36.57,36.77,32.83,32.99,4516300.0],["2022-10-17",34.41,36.797,33.85,36.54,4429800.0],["2022-10-18",37.98,38.1,36.05,36.46,5421500.0],["2022-10-19",36.03,36.45,34.22,34.84,4449800.0],["2022-10-20",34.95,36.76,34.45,34.84,3708700.0],["2022-10-21",35.23,37.48,34.96,37.38,5351200.0],["2022-10-24",37.0,38.315,36.06,38.2,3547000.0],["2022-10-25",38.3,40.665,38.3,39.79,3898000.0],["2022-10-26",39.06,41.84,38.82,40.01,3089900.0],["2022-10-27",40.25,40.8,38.949,39.49,2539000.0],["2022-10-28",38.64,39.58,37.1,39.41,2692900.0],["2022-10-31",39.19,40.22,38.72,38.73,2641500.0],["2022-11-01",39.82,40.58,37.95,38.05,1967700.0],["2022-11-02",38.06,38.35,35.35,35.37,3305100.0],["2022-11-03",35.4,36.41,35.11,35.45,3034400.0],["2022-11-04",36.4,36.4,31.89,33.87,6343300.0],["2022-11-07",34.25,35.46,32.754,35.37,4479500.0],["2022-11-08",35.38,36.24,34.05,34.9,2609300.0],["2022-11-09",34.39,34.39,31.74,31.99,3336200.0],["2022-11-10",34.14,38.34,34.12,38.34,4210400.0],["2022-11-11",38.41,41.26,37.73,41.14,4013300.0],["2022-11-14",40.46,44.229,39.74,43.21,5753900.0],["2022-11-15",44.04,45.73,42.42,42.85,4844800.0],["2022-11-16",42.0,42.279,39.89,42.24,3264000.0],["2022-11-17",41.19,41.675,40.13,40.97,2606300.0],["2022-11-18",41.94,42.8,40.16,40.92,2862500.0],["2022-11-21",40.92,42.05,40.3,41.39,3090700.0],["2022-11-22",41.26,41.67,39.9,41.06,1906500.0],["2022-11-23",41.29,42.44,41.11,41.76,1720600.0],["2022-11-25",41.01,41.87,40.75,41.2,755800.0],["2022-11-28",40.88,42.63,40.7,40.96,2252800.0],["2022-11-29",41.26,41.42,39.49,40.2,2643500.0],["2022-11-30",41.39,43.17,40.39,43.13,3061500.0],["2022-12-01",42.69,44.47,42.69,44.35,2358000.0],["2022-12-02",42.94,45.635,42.43,44.92,2750400.0],["2022-12-05",45.0,45.63,42.99,43.31,3987800.0],["2022-12-06",43.61,44.17,41.57,41.72,3759900.0],["2022-12-07",40.2,41.93,40.2,41.23,4028000.0],["2022-12-08",41.38,42.73,40.285,41.97,5343500.0],["2022-12-09",40.31,45.45,40.28,43.65,9287600.0],["2022-12-12",43.93,45.37,43.47,45.14,4813500.0],["2022-12-13",47.31,48.01,44.2,44.57,6159200.0],["2022-12-14",44.6,44.6,41.76,42.85,4291600.0],["2022-12-15",42.21,42.687,39.64,40.93,5388700.0],["2022-12-16",40.61,42.675,40.46,42.41,4596400.0],["2022-12-19",42.79,43.65,40.57,40.6,3508800.0],["2022-12-20",40.06,40.98,39.176,39.58,2428900.0],["2022-12-21",40.0,42.03,39.465,41.2,2629200.0],["2022-12-22",40.5,40.83,38.039,39.45,2671900.0],["2022-12-23",39.21,39.543,37.71,39.32,3010500.0],["2022-12-27",39.06,39.243,37.425,37.56,2264700.0],["2022-12-28",37.29,37.4,35.44,35.49,3117000.0],["2022-12-29",35.84,37.8,35.6,37.62,3849300.0],["2022-12-30",36.57,37.2,36.23,37.08,2037800.0],["2023-01-03",37.97,38.22,34.77,35.46,3183100.0],["2023-01-04",35.84,36.17,33.96,35.47,3976500.0],["2023-01-05",35.0,36.27,34.38,36.15,2746500.0],["2023-01-06",36.4,38.16,35.24,37.52,3551300.0],["2023-01-09",37.95,40.411,37.6,40.13,4122700.0],["2023-01-10",40.1,41.18,39.64,40.99,2738600.0],["2023-01-11",41.29,43.97,41.29,43.77,4506500.0],["2023-01-12",44.19,44.33,42.41,43.75,2561500.0],["2023-01-13",42.93,44.43,42.7,43.76,2809800.0],["2023-01-17",43.66,44.6,43.14,43.92,3227200.0],["2023-01-18",43.78,44.974,41.73,41.92,4469900.0],["2023-01-19",40.5,40.73,39.13,39.9,4710300.0],["2023-01-20",40.14,41.68,39.97,41.33,3201000.0],["2023-01-23",42.09,44.37,41.76,43.42,5065000.0],["2023-01-24",43.0,44.552,43.0,43.5,3747900.0],["2023-01-25",41.79,45.14,41.21,44.81,4285200.0],["2023-01-26",47.56,47.6,43.77,43.97,3246800.0],["2023-01-27",46.33,47.55,45.201,45.91,10642000.0],["2023-01-30",45.28,46.319,43.07,43.26,4712800.0],["2023-01-31",43.51,45.16,43.41,45.06,3966200.0],["2023-02-01",45.0,47.615,44.02,47.02,4266800.0],["2023-02-02",48.25,49.51,44.0,49.4,4506200.0],["2023-02-03",47.76,52.88,47.19,48.73,5811800.0],["2023-02-06",48.19,49.65,48.0,48.17,3294900.0],["2023-02-07",47.55,47.63,45.02,46.77,5086900.0],["2023-02-08",46.81,46.96,45.8,45.83,2606700.0],["2023-02-09",46.38,46.72,44.75,45.16,2888800.0],["2023-02-10",44.85,46.21,44.06,45.1,2997000.0],["2023-02-13",45.32,47.83,45.01,46.68,3490700.0],["2023-02-14",46.2,48.4,45.75,47.89,3753700.0],["2023-02-15",47.85,49.54,47.5,49.07,3317800.0],["2023-02-16",48.05,49.29,47.06,47.23,3038900.0],["2023-02-17",47.17,47.37,44.51,44.61,6942500.0],["2023-02-21",43.69,43.72,40.47,40.6,5309900.0],["2023-02-22",40.6,41.53,39.8,40.33,3494000.0],["2023-02-23",40.41,40.67,38.281,39.76,5184800.0],["2023-02-24",39.1,39.8,39.02,39.56,3767300.0],["2023-02-27",39.86,40.98,39.5,40.84,4001000.0],["2023-02-28",40.5,40.71,39.872,40.55,3058600.0],["2023-03-01",40.53,40.61,39.36,39.54,2283200.0],["2023-03-02",39.13,40.17,38.98,40.0,2783600.0],["2023-03-03",40.18,40.69,39.82,40.3,2500400.0],["2023-03-06",40.45,41.93,40.2,40.43,2377900.0],["2023-03-07",40.39,42.127,40.18,41.08,2894400.0],["2023-03-08",40.81,41.35,39.83,40.3,3031600.0],["2023-03-09",40.03,40.775,39.47,39.88,4320200.0],["2023-03-10",39.79,39.8,38.095,38.8,3769900.0],["2023-03-13",38.32,40.84,36.73,39.26,4024700.0],["2023-03-14",40.12,40.49,37.72,38.6,4395100.0],["2023-03-15",37.72,38.22,36.02,38.16,5264100.0],["2023-03-16",38.04,38.96,36.617,38.74,4825500.0],["2023-03-17",39.18,40.24,38.32,38.61,4715500.0],["2023-03-20",38.31,38.5,37.295,38.0,4388900.0],["2023-03-21",38.49,40.57,38.41,39.88,4256000.0],["2023-03-22",39.49,39.525,37.61,37.76,10285300.0],["2023-03-23",36.2,36.8,33.81,34.93,18868100.0],["2023-03-24",34.88,35.7,32.94,33.59,8370200.0],["2023-03-27",33.93,34.61,33.51,34.38,4460100.0],["2023-03-28",34.35,35.77,34.295,35.54,4412000.0],["2023-03-29",35.94,37.31,35.87,37.3,4785700.0],["2023-03-30",37.8,38.73,36.315,36.88,4926100.0],["2023-03-31",37.08,38.25,36.61,37.38,4226200.0],["2023-04-03",37.04,37.275,35.925,37.14,3020700.0],["2023-04-04",37.79,37.89,35.92,36.15,3292500.0],["2023-04-05",35.73,35.975,34.456,35.17,2945900.0],["2023-04-06",34.92,36.089,34.135,35.21,3942800.0],["2023-04-10",34.51,36.47,34.51,35.23,3140300.0],["2023-04-11",35.66,36.31,35.02,35.58,4211500.0],["2023-04-12",36.04,36.33,34.34,34.39,2767600.0],["2023-04-13",34.9,35.3,34.39,34.85,2599500.0],["2023-04-14",34.77,34.85,33.83,34.28,4043400.0],["2023-04-17",34.98,34.98,33.102,33.67,6731000.0],["2023-04-18",34.04,34.04,32.62,32.66,4150200.0],["2023-04-19",32.5,33.02,31.76,32.95,4994300.0],["2023-04-20",32.33,32.84,31.92,32.81,3322400.0],["2023-04-21",32.75,33.02,32.33,32.87,2002800.0],["2023-04-24",32.9,33.49,32.63,33.48,3377700.0],["2023-04-25",33.12,33.22,31.24,31.25,3085500.0],["2023-04-26",31.53,31.9,30.83,31.0,3158300.0],["2023-04-27",31.29,31.96,30.71,31.47,3312500.0],["2023-04-28",31.02,31.955,30.73,31.01,3683600.0],["2023-05-01",31.04,31.68,30.87,31.45,2480000.0],["2023-05-02",31.19,31.415,30.34,31.1,2620600.0],["2023-05-03",32.25,32.7,31.25,32.04,4302300.0],["2023-05-04",32.15,32.21,31.07,32.05,2261700.0],["2023-05-05",32.4,33.47,32.25,33.12,6785300.0],["2023-05-08",33.27,33.63,32.54,33.41,2310700.0],["2023-05-09",33.02,33.48,32.91,33.01,2081000.0],["2023-05-10",33.42,34.35,33.365,34.0,2834100.0],["2023-05-11",34.19,35.14,33.951,35.06,3423700.0],["2023-05-12",35.46,35.808,33.73,33.93,3374100.0],["2023-05-15",34.01,34.79,33.8,34.65,3043100.0],["2023-05-16",34.13,34.415,33.37,33.61,2050400.0],["2023-05-17",33.74,34.165,33.14,34.01,2036000.0],["2023-05-18",33.84,34.23,33.37,33.78,1749500.0],["2023-05-19",33.54,33.68,31.62,31.64,4876500.0],["2023-05-22",31.64,32.57,31.64,32.5,3448300.0],["2023-05-23",32.03,33.1,31.95,32.04,3016200.0],["2023-05-24",32.02,32.315,30.18,31.58,5497300.0],["2023-05-25",31.89,31.97,30.15,30.16,3001500.0],["2023-05-26",30.25,31.01,29.77,30.5,3165200.0],["2023-05-30",31.19,31.6,30.12,30.2,4026600.0],["2023-05-31",30.0,30.21,29.1,29.49,9168700.0],["2023-06-01",35.425,37.49,35.23,35.85,24921300.0],["2023-06-02",36.21,36.49,34.87,35.51,7355900.0],["2023-06-05",35.51,37.16,35.44,36.8,4308400.0],["2023-06-06",36.93,38.99,36.75,38.31,4665800.0],["2023-06-07",38.57,38.64,36.33,36.74,4394200.0],["2023-06-08",36.58,38.025,36.58,37.85,2980600.0],["2023-06-09",38.275,38.69,36.78,36.8,3462200.0],["2023-06-12",37.27,38.69,37.18,38.21,4424400.0],["2023-06-13",38.79,39.965,38.5,39.62,4049900.0],["2023-06-14",39.6,40.3,39.063,39.71,3822900.0],["2023-06-15",39.11,40.78,38.38,40.52,4944200.0],["2023-06-16",40.65,40.78,38.95,39.64,3985900.0],["2023-06-20",39.31,39.95,38.275,38.34,3030800.0],["2023-06-21",38.58,39.04,37.88,38.2,2092900.0],["2023-06-22",38.27,39.01,37.59,38.7,2248500.0],["2023-06-23",37.85,39.595,37.58,39.25,3268700.0],["2023-06-26",39.0,39.84,38.0,38.03,2661900.0],["2023-06-27",38.57,38.84,38.23,38.59,2049300.0],["2023-06-28",38.93,40.22,38.76,39.01,3553000.0],["2023-06-29",39.15,39.42,38.28,38.67,1848800.0],["2023-06-30",38.96,39.785,38.82,39.47,2099500.0],["2023-07-03",39.3,39.4,38.33,38.4,1921000.0],["2023-07-05",38.35,38.4,36.43,37.8,3742400.0],["2023-07-06",38.01,38.14,36.47,36.77,3014400.0],["2023-07-07",36.78,37.31,36.55,36.7,2264600.0],["2023-07-10",36.72,37.65,36.287,36.9,3125600.0],["2023-07-11",37.06,38.95,36.95,38.57,3850000.0],["2023-07-12",38.95,39.01,36.93,37.38,4098400.0],["2023-07-13",37.65,38.449,37.53,37.69,3835300.0],["2023-07-14",37.64,38.95,37.57,37.99,2957200.0],["2023-07-17",39.36,39.46,37.2,37.9,11563300.0],["2023-07-18",38.0,38.25,37.67,38.07,6296400.0],["2023-07-19",38.31,38.95,37.58,38.04,9098600.0],["2023-07-20",37.69,37.75,35.08,35.17,6744200.0],["2023-07-21",36.05,36.09,34.63,35.32,6345300.0],["2023-07-24",35.13,35.22,33.805,33.89,5839300.0],["2023-07-25",33.95,34.42,33.54,33.77,3817700.0],["2023-07-26",33.52,33.856,32.905,33.54,4471500.0],["2023-07-27",34.11,34.43,32.425,32.71,5063000.0],["2023-07-28",33.11,33.66,33.01,33.61,2908100.0],["2023-07-31",33.85,34.37,33.713,33.9,2449800.0],["2023-08-01",33.5,33.76,33.099,33.56,2646400.0],["2023-08-02",32.95,33.01,32.29,32.42,2711900.0],["2023-08-03",32.25,32.92,31.76,32.77,3200700.0],["2023-08-04",33.02,33.19,32.22,32.47,2666800.0],["2023-08-07",32.4,32.9,31.65,32.13,3382200.0],["2023-08-08",31.75,31.87,31.0,31.23,4824200.0],["2023-08-09",31.46,31.61,30.42,30.51,3467700.0],["2023-08-10",30.81,31.58,30.6,31.11,2979500.0],["2023-08-11",30.74,31.26,30.65,30.89,3047900.0],["2023-08-14",30.72,30.98,29.89,30.22,4670500.0],["2023-08-15",30.01,30.25,29.32,29.32,3772900.0],["2023-08-16",29.2,29.28,28.24,28.33,5769500.0],["2023-08-17",28.45,28.503,27.54,27.64,3993900.0],["2023-08-18",27.0,27.92,26.91,27.49,5168100.0],["2023-08-21",27.31,27.96,27.17,27.42,4857400.0],["2023-08-22",27.5,27.66,26.64,26.69,3960200.0],["2023-08-23",26.69,26.82,26.14,26.18,4494500.0],["2023-08-24",25.96,26.105,25.57,25.76,5341900.0],["2023-08-25",25.85,25.935,25.29,25.76,4228200.0],["2023-08-28",26.0,26.22,25.78,26.1,4298900.0],["2023-08-29",26.17,27.7,26.15,27.28,6520600.0],["2023-08-30",27.49,27.73,26.83,27.33,12280700.0],["2023-08-31",25.0,25.16,23.03,23.98,24887800.0],["2023-09-01",24.19,24.8,24.005,24.67,9853100.0],["2023-09-05",24.61,25.29,24.102,24.41,8357600.0],["2023-09-06",24.52,25.46,24.29,24.42,6808100.0],["2023-09-07",23.88,24.048,23.16,23.58,7381700.0],["2023-09-08",23.37,23.71,22.97,22.99,5329400.0],["2023-09-11",23.15,23.24,22.28,22.35,6382300.0],["2023-09-12",22.2,22.55,21.87,21.9,5114200.0],["2023-09-13",21.86,22.05,21.49,21.51,5200400.0],["2023-09-14",21.49,21.66,21.05,21.27,6130500.0],["2023-09-15",21.27,21.27,20.08,20.15,13044000.0],["2023-09-18",20.05,20.15,19.18,19.2,10753100.0],["2023-09-19",19.01,19.69,18.9,19.45,8594900.0],["2023-09-20",19.08,19.21,18.365,18.41,12624400.0],["2023-09-21",18.18,18.41,17.96,18.16,7854100.0],["2023-09-22",18.38,18.55,17.9,18.14,6685100.0],["2023-09-25",18.03,18.335,17.85,18.29,6816900.0],["2023-09-26",18.17,18.26,17.65,17.68,6448400.0],["2023-09-27",17.79,17.97,17.53,17.67,5492800.0],["2023-09-28",17.57,18.37,17.51,18.27,6986000.0],["2023-09-29",18.49,18.63,18.125,18.26,6591800.0],["2023-10-02",18.2,18.68,17.819,18.59,6902800.0],["2023-10-03",18.44,18.65,17.76,18.02,5679900.0],["2023-10-04",18.22,18.39,17.92,18.31,5279200.0],["2023-10-05",18.36,18.48,17.765,18.45,5677300.0],["2023-10-06",18.14,19.05,18.07,18.75,7172900.0],["2023-10-09",18.42,18.63,18.19,18.36,4882700.0],["2023-10-10",18.4,19.02,18.34,18.74,5724700.0],["2023-10-11",18.78,19.1,18.465,18.79,4011100.0],["2023-10-12",18.94,18.97,17.32,17.36,9119400.0],["2023-10-13",17.1,17.353,16.755,17.0,8484800.0],["2023-10-16",16.9,17.725,16.59,17.49,6228000.0],["2023-10-17",17.23,18.5,17.18,18.36,6813000.0],["2023-10-18",18.24,18.265,17.14,17.2,6301100.0],["2023-10-19",17.09,17.459,16.75,16.86,7076400.0],["2023-10-20",16.81,16.97,16.53,16.8,4888000.0],["2023-10-23",16.61,17.365,16.56,16.84,5389300.0],["2023-10-24",16.97,17.4,16.9,17.12,5140700.0],["2023-10-25",16.97,17.1,16.6,16.87,5386600.0],["2023-10-26",16.79,18.06,16.73,17.98,8930800.0],["2023-10-27",18.08,18.56,17.935,18.02,8384600.0],["2023-10-30",18.18,18.59,17.87,18.58,5457500.0],["2023-10-31",19.42,19.51,18.78,19.33,8745700.0],["2023-11-01",19.26,19.43,18.68,19.14,7156400.0],["2023-11-02",19.65,20.08,19.23,20.04,6413400.0],["2023-11-03",20.55,21.197,20.43,21.13,7455600.0],["2023-11-06",21.0,21.18,20.302,20.64,4898200.0],["2023-11-07",20.7,21.065,20.38,21.04,4374900.0],["2023-11-08",20.85,21.37,20.521,20.97,4138500.0],["2023-11-09",21.1,21.46,19.81,19.89,6379800.0],["2023-11-10",19.78,19.98,19.02,19.96,5332500.0],["2023-11-13",19.79,19.88,19.33,19.41,4131700.0],["2023-11-14",20.36,21.04,19.95,20.17,7738900.0],["2023-11-15",20.35,21.64,20.31,21.13,7150300.0],["2023-11-16",20.76,20.91,19.75,19.95,4880500.0],["2023-11-17",20.2,20.89,20.11,20.52,3955700.0],["2023-11-20",20.42,21.1,20.36,20.58,4553000.0],["2023-11-21",20.32,20.93,20.21,20.7,5697300.0],["2023-11-22",20.67,20.92,20.34,20.45,3932100.0],["2023-11-24",20.35,20.625,20.23,20.29,2118400.0],["2023-11-27",20.2,20.211,18.32,18.34,18083000.0],["2023-11-28",18.27,18.84,18.16,18.72,9054200.0],["2023-11-29",18.77,19.12,17.73,17.73,10110800.0],["2023-11-30",17.8,17.895,17.22,17.42,14931000.0],["2023-12-01",17.52,18.425,17.1,18.32,11769400.0],["2023-12-04",18.24,19.73,18.23,18.71,11959800.0],["2023-12-05",18.43,18.81,18.02,18.42,9522500.0],["2023-12-06",18.68,19.872,18.68,19.35,20304700.0],["2023-12-07",17.022,19.37,16.86,19.23,36773800.0],["2023-12-08",19.58,19.599,18.51,19.34,14383100.0],["2023-12-11",19.55,20.83,19.34,20.26,13483700.0],["2023-12-12",20.1,20.335,19.17,19.8,9412800.0],["2023-12-13",19.8,20.48,18.71,20.46,13248700.0],["2023-12-14",21.44,22.29,20.11,20.19,18587100.0],["2023-12-15",21.13,21.6,20.5,21.04,20556200.0],["2023-12-18",21.02,22.26,20.7,21.68,12172300.0],["2023-12-19",22.73,23.74,22.45,23.68,18514200.0],["2023-12-20",23.36,23.97,23.05,23.4,13150200.0],["2023-12-21",24.02,25.08,23.685,25.06,11609200.0],["2023-12-22",24.72,25.24,23.57,24.44,11941400.0],["2023-12-26",24.6,24.65,23.53,23.76,8307900.0],["2023-12-27",23.95,24.855,23.71,24.71,8357200.0],["2023-12-28",24.53,24.855,24.23,24.6,6636500.0],["2023-12-29",24.39,24.758,23.57,23.63,9002600.0],["2024-01-02",23.2,23.54,22.14,22.35,11173000.0],["2024-01-03",21.84,21.95,20.84,20.88,9263600.0],["2024-01-04",20.77,21.185,20.64,20.73,6583400.0],["2024-01-05",20.38,21.01,20.17,20.43,5893000.0],["2024-01-08",20.49,20.844,20.18,20.69,6493200.0],["2024-01-09",20.5,21.9,20.45,21.15,9349100.0],["2024-01-10",19.8,20.498,19.77,19.94,17438000.0],["2024-01-11",20.6,20.76,19.59,20.03,18378200.0],["2024-01-12",20.29,20.45,19.035,19.14,12514700.0],["2024-01-16",19.0,19.14,18.33,18.77,9778500.0],["2024-01-17",18.5,19.0,18.235,18.99,7803600.0],["2024-01-18",19.28,19.38,18.66,19.28,7345400.0],["2024-01-19",19.37,19.59,19.03,19.35,6592400.0],["2024-01-22",19.52,20.415,19.41,19.64,6521300.0],["2024-01-23",20.11,20.705,19.68,19.85,7129100.0],["2024-01-24",20.3,20.4,19.44,19.45,6007100.0],["2024-01-25",19.52,19.91,19.15,19.87,6868200.0],["2024-01-26",19.8,20.21,19.36,19.38,6091100.0],["2024-01-29",19.38,19.53,18.725,19.48,8658200.0],["2024-01-30",19.16,19.35,18.34,18.36,9709200.0],["2024-01-31",18.25,18.615,17.8,17.82,7492600.0],["2024-02-01",18.0,18.245,17.41,17.9,7787600.0],["2024-02-02",17.51,18.05,17.25,17.83,7411400.0],["2024-02-05",17.5,17.52,16.79,16.93,9033900.0],["2024-02-06",16.92,17.282,16.71,17.13,6402200.0],["2024-02-07",17.07,17.11,16.79,16.93,5582100.0],["2024-02-08",16.9,17.31,16.541,16.58,8346800.0],["2024-02-09",16.75,17.525,16.69,17.4,9063500.0],["2024-02-12",17.55,17.875,17.37,17.53,6566100.0],["2024-02-13",16.97,17.205,16.555,16.72,8382400.0],["2024-02-14",16.9,17.45,16.76,17.44,5249700.0],["2024-02-15",17.48,17.745,17.272,17.46,6123200.0],["2024-02-16",17.26,17.35,16.7,16.8,8571100.0],["2024-02-20",16.8,16.95,16.5,16.5,7604100.0],["2024-02-21",16.38,16.45,15.84,16.04,9573600.0],["2024-02-22",16.33,16.375,15.88,16.08,8077300.0],["2024-02-23",16.1,16.36,15.78,16.09,10920400.0],["2024-02-26",16.14,16.87,16.1,16.6,9952200.0],["2024-02-27",16.78,17.53,16.55,17.24,9662100.0],["2024-02-28",17.11,17.41,16.87,16.93,5442100.0],["2024-02-29",17.09,17.736,17.06,17.64,8457300.0],["2024-03-01",17.71,18.17,17.4,18.03,7886700.0],["2024-03-04",17.96,18.12,17.555,17.71,8380600.0],["2024-03-05",17.41,17.73,17.04,17.37,6750400.0],["2024-03-06",17.72,17.81,17.02,17.26,5700100.0],["2024-03-07",17.33,17.72,17.21,17.5,5527000.0],["2024-03-08",17.75,18.24,17.41,17.7,6806800.0],["2024-03-11",17.71,18.45,17.68,18.25,7681400.0],["2024-03-12",18.41,18.74,17.97,17.98,8036500.0],["2024-03-13",17.8,18.47,17.78,17.99,5316600.0],["2024-03-14",18.01,18.1,17.03,17.24,7845400.0],["2024-03-15",17.1,17.59,17.01,17.39,6312500.0],["2024-03-18",17.59,17.59,16.82,16.84,7448900.0],["2024-03-19",16.44,16.99,16.25,16.68,8547900.0],["2024-03-20",17.1,17.755,16.784,17.74,20545400.0],["2024-03-21",16.75,17.285,15.91,15.92,31848900.0],["2024-03-22",15.97,16.668,15.65,16.62,13207600.0],["2024-03-25",16.5,16.56,15.23,15.42,19170300.0],["2024-03-26",15.49,15.61,15.08,15.26,13977500.0],["2024-03-27",15.3,15.69,15.16,15.65,9550500.0],["2024-03-28",15.76,16.04,15.615,15.91,6991500.0],["2024-04-01",15.87,16.12,15.595,16.09,8018100.0],["2024-04-02",15.8,15.85,15.38,15.76,7581700.0],["2024-04-03",15.57,15.92,15.33,15.77,6969600.0],["2024-04-04",16.0,16.79,15.94,16.38,10523500.0],["2024-04-05",16.2,17.1,16.14,17.05,11921400.0],["2024-04-08",17.22,17.42,16.78,16.82,6757200.0],["2024-04-09",16.95,17.64,16.93,17.57,8818500.0],["2024-04-10",17.16,17.46,16.79,17.4,6760800.0],["2024-04-11",17.86,18.69,17.615,18.54,19276000.0],["2024-04-12",18.29,18.37,17.35,17.64,11753200.0],["2024-04-15",17.65,17.86,16.54,16.57,9914500.0],["2024-04-16",16.46,17.195,15.98,16.56,9300300.0],["2024-04-17",16.63,16.82,16.205,16.54,6679000.0],["2024-04-18",16.58,16.785,16.12,16.12,6077300.0],["2024-04-19",16.0,16.576,15.93,16.15,6452300.0],["2024-04-22",16.23,16.4,15.66,15.7,7553600.0],["2024-04-23",15.5,16.2,15.45,15.6,8547900.0],["2024-04-24",15.57,15.65,15.07,15.09,8793400.0],["2024-04-25",15.0,15.4,14.685,15.38,8507000.0],["2024-04-26",15.55,16.125,15.435,15.84,5896600.0],["2024-04-29",15.96,16.23,15.515,15.77,5205600.0],["2024-04-30",15.29,15.56,14.97,14.99,5459100.0],["2024-05-01",14.9,15.5,14.85,15.05,6740300.0],["2024-05-02",15.27,15.98,14.88,15.94,6743400.0],["2024-05-03",16.28,16.48,15.81,15.91,5217100.0],["2024-05-06",16.08,16.38,15.98,15.98,4715400.0],["2024-05-07",15.92,15.95,15.38,15.49,7141400.0],["2024-05-08",15.12,15.675,15.08,15.44,6354900.0],["2024-05-09",15.51,16.42,15.51,16.4,7026300.0],["2024-05-10",16.5,16.59,15.27,15.44,8332700.0],["2024-05-13",15.59,16.47,15.53,16.1,8447300.0],["2024-05-14",16.51,17.325,16.46,16.83,13711200.0],["2024-05-15",17.0,17.119,16.31,16.32,6905600.0],["2024-05-16",16.5,16.97,16.41,16.97,6929100.0],["2024-05-17",16.59,16.72,15.8,16.04,10314400.0],["2024-05-20",16.1,16.29,15.78,16.28,5771500.0],["2024-05-21",16.11,16.77,16.11,16.7,5868800.0],["2024-05-22",16.9,17.21,16.35,16.38,8288600.0],["2024-05-23",16.4,16.57,16.06,16.26,8045700.0],["2024-05-24",16.4,16.698,16.11,16.57,6975800.0],["2024-05-28",16.85,17.03,16.445,16.91,11231200.0],["2024-05-29",19.33,22.05,19.16,21.5,66623100.0],["2024-05-30",21.77,22.68,21.101,21.54,17691800.0],["2024-05-31",21.72,21.77,20.515,21.21,11190400.0],["2024-06-03",21.59,22.394,21.524,22.26,9541800.0],["2024-06-04",22.14,23.079,22.1,22.23,8697900.0],["2024-06-05",22.2,23.05,22.16,22.6,7989900.0],["2024-06-06",22.51,24.01,22.473,23.85,10227500.0],["2024-06-07",23.46,24.17,22.74,22.75,11794600.0],["2024-06-10",22.67,22.915,22.083,22.68,10247800.0],["2024-06-11",22.585,23.07,22.26,22.85,5186600.0],["2024-06-12",23.06,23.59,22.36,22.42,5654800.0],["2024-06-13",22.65,23.55,22.62,23.25,6715900.0],["2024-06-14",23.19,23.23,21.73,22.14,6874000.0],["2024-06-17",22.17,23.065,21.89,22.81,5635500.0],["2024-06-18",22.83,27.08,22.82,25.97,29690900.0],["2024-06-20",25.83,26.84,24.93,25.5,13567600.0],["2024-06-21",25.5,26.01,24.755,25.47,10393600.0],["2024-06-24",25.34,27.57,24.79,26.95,23695700.0],["2024-06-25",27.0,30.21,26.79,29.99,22160900.0],["2024-06-26",29.3,30.63,28.71,29.14,22341800.0],["2024-06-27",28.85,39.1,27.15,29.05,64395000.0],["2024-06-28",28.1,28.16,25.5,27.24,23901300.0],["2024-07-01",29.77,30.0,25.29,25.44,62002300.0],["2024-07-02",25.36,25.39,23.62,24.87,17720000.0],["2024-07-03",24.81,25.48,24.065,24.1,8324600.0],["2024-07-05",23.92,25.26,23.727,24.98,9202000.0],["2024-07-08",24.98,25.42,24.23,24.8,8311000.0],["2024-07-09",24.29,25.22,23.84,24.81,9728700.0],["2024-07-10",24.96,25.98,24.6,25.4,10701800.0],["2024-07-11",26.0,26.87,25.7,26.47,10052400.0],["2024-07-12",26.65,27.38,26.23,26.53,9013400.0],["2024-07-15",26.38,27.08,26.06,26.82,5851600.0],["2024-07-16",27.02,28.165,26.99,27.57,7846000.0],["2024-07-17",27.33,27.56,26.36,26.82,5902400.0],["2024-07-18",26.53,27.63,25.75,25.9,6859400.0],["2024-07-19",25.92,26.11,25.26,25.51,3397400.0],["2024-07-22",25.89,25.9,25.04,25.07,4610200.0],["2024-07-23",25.01,25.24,24.65,24.87,3366100.0],["2024-07-24",24.59,25.45,24.018,24.15,4743500.0],["2024-07-25",24.07,25.57,24.02,25.29,4723700.0],["2024-07-26",25.32,26.27,24.99,25.04,3967900.0],["2024-07-29",25.03,25.23,24.0,24.39,5204500.0],["2024-07-30",24.44,25.2,24.4,24.81,3795900.0],["2024-07-31",25.0,25.2,23.95,24.18,6181700.0],["2024-08-01",24.1,24.69,23.15,23.25,4633600.0],["2024-08-02",22.59,22.81,21.87,22.31,5061600.0],["2024-08-05",19.9,22.55,19.75,22.36,5189000.0],["2024-08-06",22.77,23.23,21.96,22.83,4328600.0],["2024-08-07",23.03,23.32,22.1,22.22,3229600.0],["2024-08-08",22.5,23.725,21.97,23.7,4182700.0],["2024-08-09",23.72,24.15,23.44,23.81,3231900.0],["2024-08-12",23.8,24.29,23.425,23.74,3453100.0],["2024-08-13",23.91,25.192,23.67,24.69,3855900.0],["2024-08-14",24.69,25.75,24.64,25.56,4198400.0],["2024-08-15",26.015,26.69,25.83,26.48,4597700.0],["2024-08-16",26.34,27.25,26.12,27.1,3323600.0],["2024-08-19",27.0,27.73,26.4,27.27,5715000.0],["2024-08-20",27.27,27.73,26.59,26.67,4367500.0],["2024-08-21",26.25,27.19,25.92,27.1,4274700.0],["2024-08-22",27.15,27.15,26.19,26.33,3253000.0],["2024-08-23",27.06,27.36,26.46,26.7,4857700.0],["2024-08-26",27.18,27.2,25.38,25.81,6106000.0],["2024-08-27",25.78,26.0,25.278,25.86,7920900.0],["2024-08-28",26.25,30.62,26.21,28.72,34532500.0],["2024-08-29",28.72,29.73,28.33,28.7,8781700.0],["2024-08-30",29.09,29.75,28.23,28.55,6527100.0],["2024-09-03",28.44,28.54,27.53,27.99,5400000.0],["2024-09-04",27.94,29.46,26.62,27.15,10902300.0],["2024-09-05",27.25,27.5,25.192,26.16,17353300.0],["2024-09-06",27.05,27.635,25.21,26.19,11597500.0],["2024-09-09",26.45,26.85,25.82,26.38,6092900.0],["2024-09-10",26.97,28.01,26.51,27.97,5722200.0],["2024-09-11",27.63,30.24,27.55,30.24,8818200.0],["2024-09-12",30.2,30.95,29.7,30.94,6092100.0],["2024-09-13",31.01,32.57,31.0,31.98,6399000.0],["2024-09-16",32.0,32.88,31.98,32.67,4884300.0],["2024-09-17",32.95,33.18,31.65,32.07,5112500.0],["2024-09-18",32.25,32.45,30.86,30.9,4623500.0],["2024-09-19",31.83,32.0,30.81,31.1,3102700.0],["2024-09-20",29.99,30.65,29.18,29.75,18128800.0],["2024-09-23",29.73,30.21,29.3,29.87,4649700.0],["2024-09-24",30.15,30.32,29.37,29.52,4224900.0],["2024-09-25",29.6,29.71,29.2,29.35,4415100.0],["2024-09-26",29.59,29.84,29.28,29.63,4157200.0],["2024-09-27",30.09,30.417,29.75,29.96,5270600.0],["2024-09-30",29.9,30.035,28.98,29.29,4973300.0],["2024-10-01",29.25,29.62,28.81,29.36,4879600.0],["2024-10-02",29.09,29.24,27.651,28.83,5301200.0],["2024-10-03",28.95,29.32,28.27,28.98,3611000.0],["2024-10-04",29.48,29.812,29.0,29.02,3120600.0],["2024-10-07",28.8,28.95,27.48,28.02,5480300.0],["2024-10-08",28.18,29.77,27.7,29.52,6627300.0],["2024-10-09",30.25,30.925,30.06,30.45,8003700.0],["2024-10-10",30.38,30.389,29.4,29.52,4374900.0],["2024-10-11",29.4,29.72,28.83,29.1,4380900.0],["2024-10-14",28.96,29.085,28.26,28.45,5306400.0],["2024-10-15",28.37,28.87,28.26,28.86,4549100.0],["2024-10-16",29.02,29.44,28.62,29.28,3428700.0],["2024-10-17",29.33,30.05,28.91,29.32,4263000.0],["2024-10-18",29.39,29.427,28.23,29.05,4922800.0],["2024-10-21",28.74,29.27,27.465,27.68,5159500.0],["2024-10-22",27.71,28.37,27.58,28.07,3669400.0],["2024-10-23",27.72,27.9,26.9,27.46,4630000.0],["2024-10-24",27.5,27.82,26.77,27.09,3128400.0],["2024-10-25",27.13,27.35,26.93,26.95,2534600.0],["2024-10-28",27.04,27.27,26.65,26.8,3001400.0],["2024-10-29",26.71,26.84,26.28,26.69,3803600.0],["2024-10-30",26.33,26.97,26.3,26.51,2840200.0],["2024-10-31",26.39,27.23,26.33,26.97,3395100.0],["2024-11-01",27.22,27.325,26.621,27.12,3252800.0],["2024-11-04",28.81,29.65,28.36,28.84,13873600.0],["2024-11-05",28.9,29.64,28.82,29.17,28728900.0],["2024-11-06",29.65,29.8,29.03,29.75,5480500.0],["2024-11-07",29.72,31.04,29.25,30.79,4394100.0],["2024-11-08",31.81,31.83,30.25,30.67,6373400.0],["2024-11-11",31.56,33.66,31.285,33.52,8222800.0],["2024-11-12",33.5,34.19,32.8,32.96,4545200.0],["2024-11-13",33.0,33.9,31.92,32.72,3388500.0],["2024-11-14",32.65,33.17,32.23,32.39,2716500.0],["2024-11-15",32.42,32.68,31.53,31.71,3682400.0],["2024-11-18",32.05,32.27,31.56,31.85,3204500.0],["2024-11-19",31.6,33.1,31.51,32.94,3329500.0],["2024-11-20",34.67,34.8,33.77,34.62,5733000.0],["2024-11-21",35.0,35.87,34.63,35.87,3791400.0],["2024-11-22",35.77,35.86,33.37,34.89,6176500.0],["2024-11-25",35.17,35.66,34.3,34.62,4611800.0],["2024-11-26",34.45,34.96,33.93,34.05,3786100.0],["2024-11-27",34.04,34.17,33.285,33.33,2980700.0],["2024-11-29",33.45,34.02,33.11,33.41,2281800.0],["2024-12-02",33.63,34.1,32.61,33.63,5290500.0],["2024-12-03",33.33,34.17,32.88,33.62,8381700.0],["2024-12-04",30.81,33.57,29.9,33.47,17246700.0],["2024-12-05",32.78,33.07,31.0,31.07,9737800.0],["2024-12-06",31.58,32.02,30.92,31.58,5447400.0],["2024-12-09",31.53,31.83,30.72,30.89,4598700.0],["2024-12-10",31.13,32.28,31.049,31.37,5027800.0],["2024-12-11",31.81,33.18,31.415,32.54,6218500.0],["2024-12-12",31.61,32.97,31.56,31.87,16987800.0],["2024-12-13",31.92,32.52,31.73,32.26,5081900.0],["2024-12-16",32.42,33.82,32.345,33.55,5328700.0],["2024-12-17",34.23,34.51,33.33,33.61,4467400.0],["2024-12-18",33.57,33.96,31.675,31.86,4277500.0],["2024-12-19",32.47,33.01,31.686,32.48,5187500.0],["2024-12-20",32.17,34.54,31.84,33.72,11046600.0],["2024-12-23",33.66,34.94,33.35,34.91,4706400.0],["2024-12-24",34.8,35.2,34.7,35.01,2305900.0],["2024-12-26",34.97,35.5,33.97,34.03,4508000.0],["2024-12-27",34.0,34.75,33.55,34.07,5450900.0],["2024-12-30",33.51,34.44,33.301,34.21,3491400.0],["2024-12-31",34.22,34.45,33.46,33.49,2948600.0],["2025-01-02",33.75,33.959,33.01,33.87,5444000.0],["2025-01-03",34.8,36.14,34.53,35.96,8503800.0],["2025-01-06",37.09,37.86,36.45,37.07,9266600.0],["2025-01-07",36.78,36.85,35.26,35.77,9935700.0],["2025-01-08",35.75,36.22,34.95,36.21,5888600.0],["2025-01-10",35.73,36.539,35.55,36.32,5451000.0],["2025-01-13",36.7,36.932,35.73,35.88,6099700.0],["2025-01-14",36.5,37.03,35.74,36.04,4539400.0],["2025-01-15",36.79,37.96,36.56,37.39,6002200.0],["2025-01-16",37.11,37.59,36.55,37.27,4282200.0],["2025-01-17",37.52,37.66,36.86,37.01,3594600.0],["2025-01-21",37.34,37.473,35.84,37.18,5106500.0],["2025-01-22",37.4,37.84,37.05,37.2,2539000.0],["2025-01-23",37.5,38.22,37.13,38.0,5380900.0],["2025-01-24",38.67,39.602,38.4,39.27,5995800.0],["2025-01-27",38.02,39.62,37.92,38.97,3189500.0],["2025-01-28",39.13,39.46,38.33,38.88,4065600.0],["2025-01-29",39.01,39.22,38.4,38.95,2709300.0],["2025-01-30",39.25,40.089,39.21,39.8,3428900.0],["2025-01-31",39.88,40.0,38.935,38.98,3959200.0],["2025-02-03",37.9,38.87,37.2,38.14,5626100.0],["2025-02-04",37.92,38.67,37.13,38.62,3959300.0],["2025-02-05",38.25,38.53,37.55,38.51,3791100.0],["2025-02-06",38.56,39.1,37.9,38.68,4505000.0],["2025-02-07",37.93,38.88,37.06,37.16,4058100.0],["2025-02-10",37.62,38.275,37.39,37.76,3234000.0],["2025-02-11",37.6,38.24,36.9,37.23,2723000.0],["2025-02-12",36.83,37.66,36.52,37.55,2844800.0],["2025-02-13",38.0,38.05,37.34,37.97,3664100.0],["2025-02-14",38.5,38.72,37.54,37.68,3049900.0],["2025-02-18",37.89,39.09,37.49,38.06,5416800.0],["2025-02-19",37.37,38.03,36.76,37.58,3436100.0],["2025-02-20",37.47,38.21,36.72,36.93,3308800.0],["2025-02-21",37.12,37.19,34.74,35.12,4885100.0],["2025-02-24",35.32,35.4,33.61,34.46,5425100.0],["2025-02-25",34.34,35.11,33.59,34.55,5258600.0],["2025-02-26",34.99,36.08,34.58,35.82,3461600.0],["2025-02-27",36.09,37.65,35.205,36.13,4387000.0],["2025-02-28",36.27,37.46,36.13,37.26,3929900.0],["2025-03-03",37.18,37.8,35.44,35.9,4041500.0],["2025-03-04",34.99,35.135,32.135,34.32,8166900.0],["2025-03-05",34.38,36.95,33.982,36.88,7802800.0],["2025-03-06",35.6,36.79,34.635,35.09,5972200.0],["2025-03-07",34.89,35.75,32.65,33.32,8010900.0],["2025-03-10",32.68,32.74,31.3,31.83,7141100.0],["2025-03-11",31.6,33.285,31.42,33.2,5976400.0],["2025-03-12",34.27,34.7,32.8,33.26,4335000.0],["2025-03-13",33.24,33.3,31.71,32.35,4313200.0],["2025-03-14",32.89,33.94,32.85,33.29,5499200.0],["2025-03-17",33.48,33.7,32.72,33.04,4793300.0],["2025-03-18",32.75,32.83,31.02,31.99,4687000.0],["2025-03-19",31.91,32.65,31.41,32.25,3849400.0],["2025-03-20",32.37,33.34,32.18,32.32,4269700.0],["2025-03-21",32.02,33.97,31.86,33.86,8475600.0],["2025-03-24",34.45,34.82,33.8,34.02,5941900.0],["2025-03-25",33.96,34.272,33.29,33.61,9230900.0],["2025-03-26",34.45,35.398,32.5,33.25,18224400.0],["2025-03-27",32.6,33.84,32.16,32.69,7659300.0],["2025-03-28",32.47,32.85,31.82,32.17,4600900.0],["2025-03-31",31.47,32.8,31.275,32.51,4825700.0],["2025-04-01",32.33,33.58,32.225,33.48,5107100.0],["2025-04-02",33.0,34.15,32.7,34.0,4898000.0],["2025-04-03",31.76,34.06,31.52,33.67,8012700.0],["2025-04-04",33.15,34.243,31.02,31.52,9267300.0],["2025-04-07",30.63,33.34,29.825,31.57,9100300.0],["2025-04-08",32.62,33.29,30.83,31.21,6604200.0],["2025-04-09",31.09,34.65,30.81,33.29,11615800.0],["2025-04-10",32.88,33.25,31.64,32.58,6695200.0],["2025-04-11",32.34,34.91,32.34,34.66,7825800.0],["2025-04-14",35.02,35.1,33.72,34.25,6588900.0],["2025-04-15",34.225,35.04,34.135,35.01,5680300.0],["2025-04-16",34.89,35.74,34.56,34.76,5406400.0],["2025-04-17",34.9,35.59,34.62,35.24,4899200.0],["2025-04-21",35.01,35.205,33.325,33.88,4830300.0],["2025-04-22",34.41,36.07,34.35,36.02,6156200.0],["2025-04-23",36.92,36.945,34.965,35.38,11697700.0],["2025-04-24",35.5,36.37,35.5,36.03,6427600.0],["2025-04-25",36.0,36.96,35.94,36.8,3870300.0],["2025-04-28",36.92,37.19,36.06,37.14,5202200.0],["2025-04-29",37.23,37.53,36.9,37.21,4313500.0],["2025-04-30",36.66,37.61,36.05,37.5,3704900.0],["2025-05-01",36.58,37.32,36.1,36.37,5697300.0],["2025-05-02",36.68,36.98,36.01,36.66,4993500.0],["2025-05-05",36.44,38.14,36.25,37.81,6340900.0],["2025-05-06",37.76,38.48,36.88,38.17,4838400.0],["2025-05-07",38.15,38.78,37.82,38.35,3856900.0],["2025-05-08",38.74,38.911,37.95,38.24,4737900.0],["2025-05-09",38.45,39.94,38.3,39.57,8313700.0],["2025-05-12",39.51,39.7,36.35,39.48,11617700.0],["2025-05-13",39.99,40.38,39.16,39.49,5590200.0],["2025-05-14",39.58,41.04,39.58,40.99,7483000.0],["2025-05-15",40.72,41.71,40.65,41.47,4503600.0],["2025-05-16",41.48,42.2,41.25,41.76,4750700.0],["2025-05-19",41.59,43.43,41.5,43.31,6501700.0],["2025-05-20",43.5,44.2,43.27,44.12,6396200.0],["2025-05-21",43.75,44.2,43.4,43.57,4211600.0],["2025-05-22",43.31,44.615,43.25,43.93,4675200.0],["2025-05-23",43.81,44.12,43.14,43.92,6271000.0],["2025-05-27",44.52,45.01,43.83,44.66,6528100.0],["2025-05-28",44.55,44.61,43.69,44.15,5970400.0],["2025-05-29",44.34,44.69,43.9,44.41,4931600.0],["2025-05-30",44.49,45.28,43.41,45.25,5588800.0],["2025-06-02",45.97,47.555,45.7,47.46,8678600.0],["2025-06-03",47.03,48.12,46.644,47.62,4311500.0],["2025-06-04",47.3,47.76,46.56,47.28,4303000.0],["2025-06-05",46.42,48.23,45.78,47.49,6006400.0],["2025-06-06",48.0,48.62,47.51,48.21,4668400.0],["2025-06-09",47.5,47.5,46.05,46.51,8417400.0],["2025-06-10",46.19,46.35,44.83,45.79,9986200.0],["2025-06-11",41.65,42.5,39.63,40.76,21737500.0],["2025-06-12",40.8,42.28,40.75,41.21,9389600.0],["2025-06-13",41.07,41.98,41.07,41.67,7211000.0],["2025-06-16",41.99,42.48,41.5,41.66,5765900.0],["2025-06-17",41.71,42.643,41.34,41.51,5517800.0],["2025-06-18",41.83,42.03,41.025,41.55,4790300.0],["2025-06-20",41.65,43.03,41.55,41.91,12354000.0],["2025-06-23",41.96,43.37,41.65,43.36,5649400.0],["2025-06-24",42.83,43.6,42.36,43.39,22763700.0],["2025-06-25",43.51,43.785,42.27,42.63,16444900.0],["2025-06-26",42.93,43.84,42.87,43.43,6908100.0],["2025-06-27",43.21,43.63,42.15,42.83,25652500.0],["2025-06-30",43.05,43.18,41.59,42.62,6329700.0],["2025-07-01",42.47,42.7,41.41,41.86,7935400.0],["2025-07-02",41.75,41.795,40.685,40.98,7838800.0],["2025-07-03",40.53,41.5,40.53,41.29,3655600.0],["2025-07-07",41.2,41.6,40.45,41.02,5297100.0],["2025-07-08",40.94,40.94,39.66,40.0,9311700.0],["2025-07-09",40.01,40.04,38.5,38.95,8638800.0],["2025-07-10",39.0,39.54,38.56,38.77,5283500.0],["2025-07-11",38.64,38.99,37.87,37.99,5233900.0],["2025-07-14",37.5,38.24,37.01,37.81,6186700.0],["2025-07-15",38.46,38.87,38.02,38.3,7240800.0],["2025-07-16",38.36,38.55,37.38,37.96,5277500.0],["2025-07-17",37.83,38.42,37.83,38.06,4276500.0],["2025-07-18",38.26,39.42,37.955,39.17,6385800.0],["2025-07-21",39.15,39.236,37.625,37.89,6347800.0],["2025-07-22",37.96,38.41,37.79,38.08,4301400.0],["2025-07-23",38.0,38.29,37.1,37.17,4733400.0],["2025-07-24",37.43,37.68,37.14,37.25,4605700.0],["2025-07-25",37.31,37.51,36.181,36.31,6825400.0],["2025-07-28",36.42,36.527,35.95,36.31,5440200.0],["2025-07-29",36.5,36.52,35.8,36.22,5566600.0],["2025-07-30",36.37,36.52,35.65,35.95,4481200.0],["2025-07-31",36.22,36.98,36.189,36.7,5912800.0],["2025-08-01",36.5,36.5,35.62,35.91,3933400.0],["2025-08-04",36.11,36.12,35.09,35.83,7258300.0],["2025-08-05",35.82,35.95,33.985,34.27,10337500.0],["2025-08-06",34.41,34.74,34.11,34.74,4477100.0],["2025-08-07",34.9,35.82,34.695,35.8,6135800.0],["2025-08-08",35.96,36.47,35.65,36.12,6867400.0],["2025-08-11",36.22,36.77,35.705,35.77,4840000.0],["2025-08-12",36.02,36.33,35.64,36.21,5595500.0],["2025-08-13",36.67,39.48,36.67,39.41,11347000.0],["2025-08-14",39.005,40.27,38.75,38.94,7521600.0],["2025-08-15",39.25,40.74,39.13,40.49,8697000.0],["2025-08-18",40.49,41.09,40.19,40.95,6713700.0],["2025-08-19",40.86,41.78,40.54,40.95,5627000.0],["2025-08-20",41.0,41.88,40.39,40.93,4652000.0],["2025-08-21",40.64,40.7,39.77,40.14,5024500.0],["2025-08-22",40.49,41.61,39.55,39.57,7079500.0],["2025-08-25",39.45,39.815,38.61,39.74,5869000.0],["2025-08-26",39.9,41.18,39.5,40.75,5359400.0],["2025-08-27",40.77,40.96,40.41,40.44,4310700.0],["2025-08-28",40.55,41.59,40.46,41.43,4123400.0],["2025-08-29",41.45,41.52,40.53,40.96,4837600.0],["2025-09-02",40.73,40.77,39.38,39.44,6424700.0],["2025-09-03",39.68,40.75,39.31,40.75,4766900.0],["2025-09-04",41.15,41.45,40.51,41.16,4904300.0],["2025-09-05",41.9,42.4,41.23,42.33,7039100.0],["2025-09-08",43.35,43.5,41.47,41.62,7238200.0],["2025-09-09",41.5,42.24,41.11,42.1,11458400.0],["2025-09-10",37.11,37.34,34.43,35.11,36659700.0],["2025-09-11",35.91,36.38,35.41,36.02,14110800.0],["2025-09-12",35.62,36.16,34.64,34.66,13570400.0],["2025-09-15",34.69,37.025,34.682,36.95,16760500.0],["2025-09-16",37.1,38.28,36.95,38.18,10396800.0],["2025-09-17",38.5,38.69,37.87,38.2,8150300.0],["2025-09-18",38.08,38.945,37.76,38.42,7977000.0],["2025-09-19",38.38,38.622,37.971,38.49,9114300.0],["2025-09-22",38.49,39.03,37.54,37.56,6478100.0],["2025-09-23",37.77,39.26,37.51,38.26,7679600.0],["2025-09-24",38.12,38.429,37.25,37.4,5949600.0],["2025-09-25",37.56,38.38,36.92,37.95,6712100.0],["2025-09-26",38.12,39.74,38.045,39.66,7198700.0],["2025-09-29",39.66,40.29,39.45,39.94,7902300.0],["2025-09-30",40.15,40.55,39.56,40.45,5794300.0],["2025-10-01",40.45,40.5,38.78,39.54,4948100.0],["2025-10-02",39.42,39.555,38.135,39.25,5937000.0],["2025-10-03",38.8,39.0,37.51,37.53,8022200.0],["2025-10-06",37.58,38.48,37.2,37.59,6572700.0],["2025-10-07",37.68,37.96,36.86,37.63,3687300.0],["2025-10-08",37.76,38.42,37.59,38.25,5767600.0],["2025-10-09",38.27,39.39,37.98,39.12,4807700.0],["2025-10-10",38.89,39.7,38.36,39.03,12806900.0],["2025-10-13",39.06,39.7,38.35,38.56,5091500.0],["2025-10-14",38.72,38.77,37.77,38.31,5539900.0],["2025-10-15",38.59,38.59,37.56,37.96,6184200.0],["2025-10-16",38.23,38.95,37.785,38.11,5327500.0],["2025-10-17",38.01,38.25,36.64,37.44,4844200.0],["2025-10-20",37.6,37.87,37.24,37.46,4587400.0],["2025-10-21",37.42,37.42,36.48,36.98,5012300.0],["2025-10-22",36.76,36.95,36.12,36.2,4706200.0],["2025-10-23",36.25,36.69,35.95,36.23,4354500.0],["2025-10-24",36.42,36.47,35.02,35.11,6966900.0],["2025-10-27",35.13,35.4,34.53,34.61,6577600.0],["2025-10-28",34.5,34.615,33.94,34.16,6367100.0],["2025-10-29",33.86,34.1,33.4,33.58,5605500.0],["2025-10-30",33.43,34.65,33.02,34.47,10141500.0],["2025-10-31",34.59,34.97,33.61,33.72,7524700.0],["2025-11-03",33.47,33.6,32.423,32.92,9159300.0],["2025-11-04",32.65,33.96,31.755,33.79,14726200.0],["2025-11-05",33.62,33.63,32.39,33.07,9426900.0],["2025-11-06",33.31,33.635,32.78,32.82,5545200.0],["2025-11-07",32.97,33.97,32.805,33.7,6448400.0],["2025-11-10",33.75,33.95,33.05,33.81,7272200.0],["2025-11-11",33.9,33.93,32.94,33.29,5497600.0],["2025-11-12",33.75,33.75,32.61,33.0,7517800.0],["2025-11-13",32.85,34.29,32.51,33.49,8365000.0],["2025-11-14",33.15,34.6,32.895,33.53,6646900.0],["2025-11-17",33.91,34.98,33.44,34.67,9158700.0],["2025-11-18",34.5,34.92,34.36,34.52,5119300.0],["2025-11-19",34.91,34.92,33.45,34.22,4698100.0],["2025-11-20",34.15,34.7,33.06,33.13,5097200.0],["2025-11-21",33.26,33.86,33.16,33.29,6315200.0],["2025-11-24",33.3,33.46,32.23,32.51,7340000.0],["2025-11-25",32.32,33.54,31.16,33.54,9597200.0],["2025-11-26",33.62,34.76,33.45,34.22,4442600.0],["2025-11-28",34.19,35.04,34.04,34.77,2038300.0],["2025-12-01",34.39,35.085,34.01,34.79,4090200.0],["2025-12-02",34.95,34.95,33.41,33.47,7426700.0],["2025-12-03",33.53,34.25,33.46,33.95,5063100.0],["2025-12-04",33.53,33.656,32.96,33.29,5994500.0],["2025-12-05",33.4,33.62,33.105,33.47,5979600.0],["2025-12-08",33.82,34.85,33.61,34.62,9056500.0],["2025-12-09",34.58,35.15,33.885,34.84,13739400.0],["2025-12-10",37.2,37.34,34.41,35.37,22545300.0],["2025-12-11",35.14,37.01,33.915,34.17,10458400.0],["2025-12-12",33.98,34.116,32.71,32.74,9465400.0],["2025-12-15",32.8,33.73,32.61,33.14,12033700.0],["2025-12-16",33.23,33.77,32.9,33.34,8703600.0],["2025-12-17",33.39,33.75,32.79,32.79,8697000.0],["2025-12-18",33.01,33.13,32.03,32.27,7434700.0],["2025-12-19",32.61,32.76,32.06,32.46,8555400.0],["2025-12-22",32.16,32.49,31.83,32.48,6933900.0],["2025-12-23",32.3,32.46,31.545,31.99,6587300.0],["2025-12-24",31.99,32.06,31.62,31.95,2757300.0],["2025-12-26",32.0,32.54,31.8,32.49,3936200.0],["2025-12-29",32.4,33.43,32.39,33.26,7095600.0],["2025-12-30",33.24,33.54,32.78,32.85,7343300.0],["2025-12-31",32.9,33.37,32.59,33.05,6113500.0],["2026-01-02",32.96,33.97,32.95,33.49,5488400.0],["2026-01-05",33.66,33.75,32.11,32.15,8996900.0],["2026-01-06",32.0,32.66,31.51,32.16,8534400.0],["2026-01-07",32.28,32.5,31.97,32.0,6103200.0],["2026-01-08",31.9,32.14,31.26,31.44,6733100.0],["2026-01-09",31.46,32.575,30.82,32.17,7846300.0],["2026-01-12",32.41,34.31,32.2,33.99,10584500.0],["2026-01-13",33.72,34.11,32.52,33.42,7452300.0],["2026-01-14",33.55,33.63,31.84,32.07,6809300.0],["2026-01-15",32.32,32.8,31.75,32.77,6291100.0],["2026-01-16",33.0,34.85,32.94,33.74,13872100.0],["2026-01-20",33.4,33.689,32.52,32.97,9312500.0],["2026-01-21",33.49,33.99,32.32,32.35,6246800.0],["2026-01-22",32.56,32.668,32.08,32.49,4937100.0],["2026-01-23",32.26,32.445,31.5,31.69,6951600.0],["2026-01-26",31.73,31.82,31.173,31.43,5748100.0],["2026-01-27",31.65,32.0,30.865,31.3,5490600.0],["2026-01-28",31.32,31.74,30.855,31.02,6327100.0],["2026-01-29",30.9,30.95,29.72,30.14,6435200.0],["2026-01-30",30.03,30.45,28.65,29.11,9164600.0],["2026-02-02",28.98,29.11,28.345,28.39,7634200.0],["2026-02-03",28.07,28.4,26.34,27.09,9789500.0],["2026-02-04",26.98,27.765,26.34,27.56,11141800.0],["2026-02-05",27.59,27.65,26.53,26.57,6048400.0],["2026-02-06",26.89,28.105,26.73,28.02,11819800.0],["2026-02-09",27.7,27.73,26.93,27.39,5938100.0],["2026-02-10",27.87,28.3,27.17,27.2,7677500.0],["2026-02-11",27.24,27.417,25.69,25.93,10325100.0],["2026-02-12",26.01,26.455,24.03,24.29,8829200.0],["2026-02-13",24.55,24.68,24.015,24.23,8027200.0],["2026-02-17",23.83,24.07,23.06,23.8,9299200.0],["2026-02-18",23.89,24.215,23.68,24.17,7758900.0],["2026-02-19",24.89,25.965,24.57,25.86,8755200.0],["2026-02-20",25.54,26.53,25.4,26.45,8165200.0],["2026-02-23",26.0,26.02,24.241,24.71,6752900.0],["2026-02-24",25.09,25.54,24.31,25.48,8197400.0],["2026-02-25",25.42,26.705,24.99,26.46,8330000.0],["2026-02-26",26.38,27.825,26.38,26.97,8748700.0],["2026-02-27",26.6,27.795,26.37,27.42,7972900.0],["2026-03-02",26.87,27.275,26.21,27.07,5951000.0],["2026-03-03",26.56,28.01,26.27,26.84,13632400.0],["2026-03-04",26.75,26.87,25.15,25.51,12987200.0],["2026-03-05",25.91,26.85,25.52,26.07,8060800.0],["2026-03-06",25.77,25.93,25.07,25.43,7090200.0],["2026-03-09",25.42,26.25,25.265,26.15,11447700.0],["2026-03-10",26.18,26.31,25.47,25.64,9866700.0],["2026-03-11",25.53,26.0,25.155,25.7,6379100.0],["2026-03-12",25.63,25.93,24.515,24.6,6865700.0],["2026-03-13",25.12,25.74,24.89,25.47,4540900.0],["2026-03-16",25.2,25.61,24.91,25.12,5416400.0],["2026-03-17",25.4,25.64,25.085,25.22,4596300.0],["2026-03-18",25.1,25.31,24.33,24.33,6294900.0],["2026-03-19",24.05,24.65,24.02,24.28,5916400.0],["2026-03-20",24.24,24.28,23.165,23.37,11240100.0],["2026-03-23",23.6,24.02,23.26,23.59,8140200.0],["2026-03-24",23.495,23.58,22.74,23.45,12703100.0],["2026-03-25",25.955,27.4,25.0,26.57,24655500.0],["2026-03-26",26.69,27.4,26.43,27.01,11627700.0],["2026-03-27",26.74,26.785,25.655,26.12,9074000.0],["2026-03-30",26.7,27.02,25.54,25.88,9816900.0],["2026-03-31",26.65,27.065,26.31,27.0,8389700.0],["2026-04-01",26.94,27.36,26.6,26.62,6255700.0],["2026-04-02",26.37,27.53,26.195,26.87,6478800.0],["2026-04-06",26.62,26.94,26.23,26.54,7583500.0],["2026-04-07",26.39,26.76,25.92,26.22,8120100.0],["2026-04-08",27.125,27.21,26.31,26.46,10253100.0],["2026-04-09",26.39,26.82,25.945,26.0,7950700.0],["2026-04-10",26.03,26.699,25.1,25.21,7356900.0],["2026-04-13",25.47,25.64,24.75,25.36,6203700.0],["2026-04-14",25.45,26.48,25.44,25.89,4971700.0],["2026-04-15",26.47,27.24,26.383,27.17,8423200.0],["2026-04-16",27.46,27.7,26.55,26.97,5770000.0],["2026-04-17",27.5,27.75,27.22,27.52,5715900.0],["2026-04-20",27.595,28.955,27.475,28.86,8961100.0],["2026-04-21",29.06,29.25,27.54,27.74,7794200.0],["2026-04-22",27.83,28.1,26.515,27.04,6252900.0],["2026-04-23",26.765,26.765,25.3,25.65,7239900.0],["2026-04-24",25.64,26.415,25.17,26.02,5804400.0],["2026-04-27",25.71,26.48,25.177,25.22,7505700.0],["2026-04-28",25.49,25.92,25.245,25.59,6466600.0],["2026-04-29",25.31,26.17,24.95,25.96,6308900.0],["2026-04-30",25.85,25.85,24.895,25.42,8097500.0],["2026-05-01",25.5,26.06,25.19,25.54,5877500.0],["2026-05-04",25.6,25.98,24.53,24.56,7370600.0],["2026-05-05",24.65,24.82,24.28,24.54,5544900.0],["2026-05-06",24.88,24.92,24.16,24.59,4770600.0],["2026-05-07",24.9,25.32,23.195,23.67,11752100.0],["2026-05-08",23.705,23.705,22.47,22.97,13920300.0],["2026-05-11",22.7,23.24,22.45,22.49,12139500.0],["2026-05-12",22.91,23.35,22.755,22.9,8986300.0],["2026-05-13",22.75,22.75,21.4,21.65,9950100.0],["2026-05-14",21.65,21.66,21.17,21.48,7673600.0],["2026-05-15",21.58,21.67,21.165,21.28,8125300.0],["2026-05-18",21.23,21.84,21.03,21.63,5298900.0],["2026-05-19",21.61,21.68,19.465,19.66,19206100.0],["2026-05-20",19.67,20.505,19.3,20.17,13687700.0],["2026-05-21",19.65,20.24,19.51,19.93,9357200.0],["2026-05-22",19.97,20.79,19.9,20.73,6943200.0],["2026-05-26",20.65,21.75,20.595,21.25,10751700.0],["2026-05-27",21.23,21.555,20.95,21.19,8643100.0],["2026-05-28",21.21,21.54,20.97,21.38,6229000.0],["2026-05-29",21.52,22.81,21.35,22.54,10152500.0],["2026-06-01",22.67,22.74,22.005,22.28,7875600.0],["2026-06-02",21.71,21.97,21.05,21.47,8461800.0],["2026-06-03",21.32,21.57,20.95,21.04,7032000.0],["2026-06-04",21.215,21.447,20.52,20.82,6080800.0],["2026-06-05",21.13,21.38,20.19,20.64,6583500.0],["2026-06-08",20.33,20.745,20.085,20.15,10106200.0],["2026-06-09",20.22,20.83,19.93,20.4,14009400.0],["2026-06-10",20.12,21.0,19.08,19.98,21320400.0],["2026-06-11",19.11,19.32,18.375,18.77,15020200.0],["2026-06-12",18.8,19.415,18.22,19.31,11475000.0],["2026-06-15",19.65,19.98,19.06,19.34,9523900.0],["2026-06-16",19.29,19.56,18.85,18.87,9157900.0],["2026-06-17",18.82,19.29,17.77,17.77,11601800.0],["2026-06-18",17.82,18.3,17.64,18.21,12254100.0],["2026-06-22",17.881,18.03,17.4,17.51,11387800.0],["2026-06-23",17.74,18.405,17.58,17.85,12785700.0],["2026-06-24",17.97,19.1,17.828,19.01,14312100.0],["2026-06-25",18.72,18.91,18.05,18.14,15052500.0],["2026-06-26",18.22,18.85,18.17,18.55,13223300.0],["2026-06-29",19.0,19.649,18.924,19.42,10314100.0],["2026-06-30",19.12,19.725,18.96,19.65,9024700.0],["2026-07-01",19.96,20.915,19.95,20.6,11822800.0],["2026-07-02",20.69,21.155,20.39,20.85,10082600.0],["2026-07-06",20.94,21.585,20.69,21.29,8896997.598701],["2026-07-07",21.75,21.75,20.46,20.73,10394937.028214],["2026-07-08",20.37,20.8601,20.17,20.56,6653393.585481],["2026-07-09",20.26,20.855,20.035,20.67,5440192.444842],["2026-07-10",21,21.2,20.25,20.88,5944833.915806],["2026-07-13",21,21.1744,20.04,20.32,11299693.632598],["2026-07-14",20.42,20.79,20.17,20.35,7078190.998744],["2026-07-15",20.72,21.78,20.68,21.21,10786863.341036],["2026-07-16",21.5,21.82,21.13,21.53,6172917.08095],["2026-07-17",21.335,21.685,20.845,20.93,5461969.60998],["2026-07-20",21.12,22,20.71,21.99,9257716.348969],["2026-07-21",21.78,21.81,21.1,21.51,10565152.098396],["2026-07-22",21.6,21.64,21.13,21.52,9565920.427063],["2026-07-23",21.07,21.43,20.2801,20.46,8288811.175844],["2026-07-24",20.56,21.13,20.415,20.86,5680422.829267],["2026-07-27",21.4,22.31,21.2,21.8,8456870.695623],["2026-07-28",22.125,22.95,22,22.92,7682468.76228],["2026-07-29",22.41,23.615,22.3025,23.3,8262144.329074],["2026-07-30",22.7,22.88,21.99,22.82,6993290.366324],["2026-07-31",22.82,22.98,22.16,22.6,4899935.454789],["2026-08-03",23.01,23.266,22.805,22.97,6971269.715431],["2026-08-04",22.7,24.1,22.65,24.1,8367370.518973],["2026-08-05",24.15,24.33,23.645,24.03,6637555.251987],["2026-08-06",23.7,23.94,23.39,23.43,6721427.333812],["2026-08-07",23.62,24.14,23.37,23.53,5867921.47662],["2026-08-10",23.34,23.71,22.83,23.095,1903765.837137],["2026-08-11",22.23,22.9684,22.13,22.47,6405142.68157],["2026-08-12",22.23,22.58,22.06,22.35,6745987.422938],["2026-08-13",22.35,22.73,21.92,22.46,5865518.237942],["2026-08-14",22.28,22.55,22.145,22.42,4479149.570234]]}