{"t":"DASH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-09",182.0,195.5,163.8,189.51,25373700.0],["2020-12-10",179.71,187.695,172.636,186.0,9307600.0],["2020-12-11",176.52,182.0,168.25,175.0,4760600.0],["2020-12-14",169.1,170.0,151.2,160.0,7859600.0],["2020-12-15",157.1,161.42,153.76,158.89,5017000.0],["2020-12-16",161.18,167.47,157.2,158.05,3061300.0],["2020-12-17",159.1,161.66,149.95,154.21,6369800.0],["2020-12-18",154.21,169.95,147.32,166.35,8157800.0],["2020-12-21",169.07,173.46,155.0,160.23,3884200.0],["2020-12-22",161.05,163.21,153.422,156.79,2386700.0],["2020-12-23",155.0,161.56,150.25,158.22,1759900.0],["2020-12-24",157.38,158.6,153.07,158.46,673000.0],["2020-12-28",158.25,158.45,141.505,147.89,3807700.0],["2020-12-29",146.12,147.4,139.64,141.27,3849500.0],["2020-12-30",144.4,147.98,139.8,140.2,3121100.0],["2020-12-31",140.2,146.5,135.38,142.75,2637300.0],["2021-01-04",142.5,143.62,137.17,139.19,2026400.0],["2021-01-05",138.0,146.12,137.835,144.43,1031800.0],["2021-01-06",141.27,142.0,138.21,140.01,1931400.0],["2021-01-07",140.0,154.64,139.435,152.77,3215200.0],["2021-01-08",152.0,158.31,147.3,156.09,2548700.0],["2021-01-11",153.19,169.0,153.19,167.0,2541300.0],["2021-01-12",165.5,201.93,162.615,191.99,7081800.0],["2021-01-13",192.41,215.5,188.07,198.0,6058800.0],["2021-01-14",196.62,221.4,195.33,207.24,4512000.0],["2021-01-15",207.0,212.09,186.95,187.15,3351100.0],["2021-01-19",191.19,202.3,185.54,198.75,3486200.0],["2021-01-20",200.0,203.82,189.04,189.46,2066400.0],["2021-01-21",191.61,195.474,183.193,190.89,2339400.0],["2021-01-22",190.2,197.07,187.11,192.0,1679500.0],["2021-01-25",194.33,215.39,191.31,191.81,3430400.0],["2021-01-26",198.0,204.38,196.41,198.22,2363000.0],["2021-01-27",200.0,256.09,190.4,193.07,5918300.0],["2021-01-28",198.99,201.5,183.48,183.8,1693000.0],["2021-01-29",189.4,194.99,183.48,193.27,1851500.0],["2021-02-01",194.59,203.67,187.563,191.17,1170100.0],["2021-02-02",191.95,197.6,181.63,182.53,1338900.0],["2021-02-03",184.66,186.66,178.326,180.58,1326100.0],["2021-02-04",181.38,191.877,180.65,189.33,1142100.0],["2021-02-05",189.57,190.916,180.245,181.23,1521400.0],["2021-02-08",183.45,185.49,174.21,177.43,1998000.0],["2021-02-09",177.71,192.28,177.6,187.75,2137000.0],["2021-02-10",190.66,215.68,190.0,215.16,3996900.0],["2021-02-11",208.5,222.0,208.5,213.26,1949000.0],["2021-02-12",213.03,213.54,202.51,202.97,1376300.0],["2021-02-16",205.6,226.47,205.0,212.17,2663400.0],["2021-02-17",213.82,213.82,194.09,197.87,2013900.0],["2021-02-18",194.3,201.41,188.91,200.06,1728200.0],["2021-02-19",200.07,209.16,199.23,205.97,1879200.0],["2021-02-22",198.0,201.99,176.36,178.07,3149200.0],["2021-02-23",175.96,185.46,165.55,173.5,3005400.0],["2021-02-24",174.36,180.55,173.52,176.32,1984000.0],["2021-02-25",174.41,182.555,163.73,166.87,4005800.0],["2021-02-26",155.5,172.97,155.02,169.49,7579900.0],["2021-03-01",171.44,173.79,164.2,168.89,4143200.0],["2021-03-02",168.0,170.8,155.22,160.59,5311700.0],["2021-03-03",156.69,161.34,144.56,148.25,4070500.0],["2021-03-04",147.32,152.47,138.82,150.0,4366800.0],["2021-03-05",150.5,160.0,138.45,151.48,6175800.0],["2021-03-08",146.41,150.4,130.03,133.41,6886100.0],["2021-03-09",132.91,147.213,130.0,141.48,20400000.0],["2021-03-10",143.14,147.735,134.04,135.77,5398500.0],["2021-03-11",140.0,147.73,139.56,144.97,3612400.0],["2021-03-12",139.48,145.46,136.55,142.03,3255200.0],["2021-03-15",143.78,144.04,138.03,140.69,2107900.0],["2021-03-16",140.79,141.99,133.09,133.66,2477500.0],["2021-03-17",133.0,136.245,127.7,133.8,3286900.0],["2021-03-18",131.456,134.67,129.314,130.62,2983100.0],["2021-03-19",132.08,136.62,127.13,135.03,2259400.0],["2021-03-22",136.0,139.48,133.44,135.91,1957900.0],["2021-03-23",136.2,139.9,131.35,131.76,1886600.0],["2021-03-24",131.77,132.54,124.9,125.53,2164600.0],["2021-03-25",124.88,132.77,121.0,131.75,3016600.0],["2021-03-26",131.63,136.99,129.57,134.01,2038400.0],["2021-03-29",133.53,138.52,129.66,129.98,2302600.0],["2021-03-30",128.21,132.0,126.16,130.6,1447100.0],["2021-03-31",130.96,132.83,127.64,131.13,2939200.0],["2021-04-01",136.88,140.9,130.94,133.14,2191000.0],["2021-04-05",133.89,134.73,130.54,133.55,1459500.0],["2021-04-06",131.75,135.5,130.51,131.09,1755200.0],["2021-04-07",131.19,134.71,127.25,127.5,1866700.0],["2021-04-08",129.02,130.45,126.14,128.14,1879800.0],["2021-04-09",126.3,141.0,122.06,140.5,6671800.0],["2021-04-12",138.0,149.01,136.28,147.83,5730100.0],["2021-04-13",146.84,150.36,143.55,149.46,2823500.0],["2021-04-14",150.01,153.275,143.11,143.65,2235100.0],["2021-04-15",145.0,154.88,144.87,151.5,3338700.0],["2021-04-16",151.29,151.29,148.25,149.49,921300.0],["2021-04-19",142.46,150.34,142.31,146.67,2246100.0],["2021-04-20",146.72,148.81,142.25,144.35,1647700.0],["2021-04-21",143.74,143.74,139.06,143.32,1168900.0],["2021-04-22",144.9,149.5,142.21,143.96,991400.0],["2021-04-23",145.06,153.17,144.01,152.75,2088400.0],["2021-04-26",153.2,157.34,150.44,153.8,1563900.0],["2021-04-27",156.55,164.665,154.9,162.13,3095800.0],["2021-04-28",160.01,167.23,158.397,162.45,1621700.0],["2021-04-29",164.04,164.04,144.13,150.11,4109900.0],["2021-04-30",148.31,150.63,142.13,143.17,1806800.0],["2021-05-03",142.85,146.43,139.53,140.47,1412600.0],["2021-05-04",137.31,138.03,129.59,135.22,2092400.0],["2021-05-05",134.0,134.625,124.93,128.39,2786400.0],["2021-05-06",127.88,131.11,120.05,122.77,3114900.0],["2021-05-07",126.49,129.49,122.55,124.89,1887500.0],["2021-05-10",124.9,125.09,118.56,120.45,2277500.0],["2021-05-11",115.46,125.5,114.69,124.54,2724200.0],["2021-05-12",119.52,120.17,112.05,112.99,4433700.0],["2021-05-13",114.05,118.72,110.13,115.49,6869500.0],["2021-05-14",125.0,146.63,123.57,141.07,15264700.0],["2021-05-17",138.91,140.69,130.71,133.79,5197200.0],["2021-05-18",135.5,143.85,133.09,138.56,10724400.0],["2021-05-19",130.36,140.73,130.01,140.2,5588700.0],["2021-05-20",134.81,138.02,133.35,137.0,6766000.0],["2021-05-21",136.77,138.85,135.44,137.57,3250200.0],["2021-05-24",139.0,143.42,137.36,140.46,3975700.0],["2021-05-25",140.11,141.48,135.68,136.27,2812600.0],["2021-05-26",138.73,145.23,136.38,141.86,3151400.0],["2021-05-27",142.3,155.5,140.17,152.82,5996600.0],["2021-05-28",152.0,154.22,149.56,150.28,2238900.0],["2021-06-01",152.2,154.95,147.34,149.27,2208500.0],["2021-06-02",148.13,153.2,146.53,149.83,3097800.0],["2021-06-03",149.89,150.46,138.31,139.11,2980500.0],["2021-06-04",140.64,147.13,139.83,143.8,2384900.0],["2021-06-07",146.47,154.15,134.12,142.5,9575700.0],["2021-06-08",139.82,142.91,135.685,136.76,2968300.0],["2021-06-09",137.59,141.26,135.66,136.98,3055200.0],["2021-06-10",136.51,145.26,136.12,144.85,3323800.0],["2021-06-11",145.65,154.35,145.04,154.16,4386100.0],["2021-06-14",155.46,160.1,154.38,158.83,4722000.0],["2021-06-15",158.0,160.1,155.3,158.65,2588000.0],["2021-06-16",158.0,164.0,157.158,161.46,4815800.0],["2021-06-17",159.21,165.01,158.58,164.52,4158200.0],["2021-06-18",165.99,174.59,164.0,167.33,9450500.0],["2021-06-21",167.5,177.5,163.53,173.21,6461800.0],["2021-06-22",174.33,178.99,172.45,178.98,3740000.0],["2021-06-23",176.64,177.52,169.41,174.03,2747600.0],["2021-06-24",176.11,180.95,175.07,175.3,2682000.0],["2021-06-25",176.03,180.94,174.09,176.72,7038500.0],["2021-06-28",181.08,181.25,175.105,175.6,1865100.0],["2021-06-29",177.25,184.28,175.07,183.91,3571700.0],["2021-06-30",180.5,183.79,174.56,178.33,4880300.0],["2021-07-01",179.36,182.66,177.15,180.59,2570500.0],["2021-07-02",181.05,184.7,180.35,182.91,2086100.0],["2021-07-06",183.16,183.986,178.22,182.77,1957700.0],["2021-07-07",184.63,185.85,180.165,185.15,1349300.0],["2021-07-08",174.98,181.0,174.37,178.56,1783400.0],["2021-07-09",180.66,181.65,176.54,180.23,1093600.0],["2021-07-12",182.21,183.42,175.995,177.18,1157500.0],["2021-07-13",177.0,179.06,175.157,176.49,992300.0],["2021-07-14",177.39,178.311,169.1,169.33,1591800.0],["2021-07-15",167.83,174.63,164.16,167.33,1702000.0],["2021-07-16",168.51,169.83,164.65,167.36,1158800.0],["2021-07-19",163.32,176.99,163.15,175.5,2512100.0],["2021-07-20",176.24,180.0,173.65,177.56,1676700.0],["2021-07-21",177.69,179.49,175.68,179.02,1771400.0],["2021-07-22",179.18,184.29,177.88,182.78,1444200.0],["2021-07-23",181.95,188.62,180.39,188.6,2911100.0],["2021-07-26",186.21,188.32,182.64,184.09,918000.0],["2021-07-27",182.8,184.0,174.12,179.99,2291300.0],["2021-07-28",182.12,187.5,181.294,186.85,2123800.0],["2021-07-29",184.0,185.326,177.78,178.06,2091600.0],["2021-07-30",175.81,176.74,173.13,174.29,1623900.0],["2021-08-02",175.35,179.53,169.8,177.63,1512700.0],["2021-08-03",177.01,180.56,175.54,177.13,1218900.0],["2021-08-04",175.44,180.42,175.046,178.52,1243200.0],["2021-08-05",178.37,186.08,177.84,181.33,2130500.0],["2021-08-06",182.42,183.39,178.62,181.56,1897000.0],["2021-08-09",182.8,186.11,180.11,183.15,1264100.0],["2021-08-10",186.9,194.25,186.195,190.16,3758100.0],["2021-08-11",190.51,191.63,187.02,190.56,2609100.0],["2021-08-12",192.19,192.49,187.0,188.21,3824100.0],["2021-08-13",181.0,195.45,177.15,194.79,6915100.0],["2021-08-16",189.54,192.775,186.19,187.67,3304200.0],["2021-08-17",184.55,194.21,183.61,185.88,3447200.0],["2021-08-18",185.0,194.25,184.74,191.63,2894500.0],["2021-08-19",182.615,185.43,178.24,182.06,6448900.0],["2021-08-20",182.8,187.23,176.15,184.08,6305200.0],["2021-08-23",177.36,185.0,173.57,183.08,2939000.0],["2021-08-24",184.89,189.53,183.34,187.45,2101500.0],["2021-08-25",185.45,190.12,184.55,188.25,1914300.0],["2021-08-26",188.46,194.65,187.17,191.0,2223600.0],["2021-08-27",186.89,190.25,186.05,187.94,1696600.0],["2021-08-30",187.91,193.83,187.61,192.7,1773500.0],["2021-08-31",192.49,196.65,189.87,191.4,5344700.0],["2021-09-01",192.0,194.8,190.6,191.8,2321500.0],["2021-09-02",192.0,193.5,189.26,191.72,1915200.0],["2021-09-03",191.0,194.12,190.002,193.46,1255300.0],["2021-09-07",195.0,199.5,192.16,197.12,3123400.0],["2021-09-08",195.26,203.64,194.751,200.92,3583100.0],["2021-09-09",201.77,210.14,200.8,207.74,4114400.0],["2021-09-10",209.0,214.248,206.805,210.37,3307200.0],["2021-09-13",208.62,212.14,203.66,208.64,2852800.0],["2021-09-14",205.9,211.7,203.1,203.33,4008900.0],["2021-09-15",204.89,211.48,203.59,209.85,3372000.0],["2021-09-16",217.04,225.45,216.6,221.5,5786800.0],["2021-09-17",223.03,227.4,220.0,222.91,14845700.0],["2021-09-20",219.24,226.566,217.32,220.32,3654300.0],["2021-09-21",222.33,224.48,217.5,221.36,3250500.0],["2021-09-22",221.35,223.57,215.825,217.66,2170800.0],["2021-09-23",220.04,220.5,211.71,217.0,2710800.0],["2021-09-24",219.98,225.42,217.83,220.52,4377900.0],["2021-09-27",218.22,219.45,212.783,216.73,1671400.0],["2021-09-28",213.51,214.49,204.55,206.32,2199300.0],["2021-09-29",207.49,210.0,205.38,205.83,1396900.0],["2021-09-30",205.99,208.49,203.24,205.98,1565500.0],["2021-10-01",208.46,209.77,200.68,203.99,1666500.0],["2021-10-04",201.14,203.62,196.86,197.68,1556900.0],["2021-10-05",199.83,202.93,198.92,199.5,1137300.0],["2021-10-06",198.73,205.4,198.185,205.26,2258600.0],["2021-10-07",209.31,210.25,204.58,204.92,1084800.0],["2021-10-08",204.9,207.99,204.15,204.42,892100.0],["2021-10-11",203.43,204.41,194.54,195.3,1512200.0],["2021-10-12",202.93,204.35,198.66,199.0,2372300.0],["2021-10-13",200.0,206.38,198.73,205.42,1281100.0],["2021-10-14",207.0,213.94,205.88,212.43,1340800.0],["2021-10-15",213.51,217.55,212.48,214.07,1169300.0],["2021-10-18",214.62,215.99,213.265,215.37,956400.0],["2021-10-19",218.28,218.28,211.08,213.33,974000.0],["2021-10-20",214.75,217.85,213.56,215.68,1086700.0],["2021-10-21",214.83,220.27,212.81,218.82,903800.0],["2021-10-22",218.0,218.44,212.39,213.83,806200.0],["2021-10-25",215.0,220.611,214.07,216.33,1123800.0],["2021-10-26",217.63,219.08,211.92,212.93,847100.0],["2021-10-27",199.72,203.0,195.93,198.95,5167700.0],["2021-10-28",197.93,199.65,194.54,196.0,3115200.0],["2021-10-29",196.01,198.8,194.13,194.8,1930800.0],["2021-11-01",195.01,198.851,192.65,197.94,2590400.0],["2021-11-02",198.26,201.38,196.26,199.19,2135500.0],["2021-11-03",200.05,206.692,197.9,206.02,2177500.0],["2021-11-04",207.25,209.58,204.27,207.44,1387100.0],["2021-11-05",204.35,208.27,198.36,198.68,2900900.0],["2021-11-08",199.4,202.87,191.86,193.15,2679200.0],["2021-11-09",196.4,198.75,187.355,192.01,5529700.0],["2021-11-10",223.58,232.0,209.0,214.24,13689100.0],["2021-11-11",219.26,233.08,218.24,227.42,6121700.0],["2021-11-12",227.87,249.5,227.51,245.97,7368600.0],["2021-11-15",247.52,257.25,241.21,242.72,5232500.0],["2021-11-16",237.06,242.51,234.26,234.65,2646100.0],["2021-11-17",235.0,235.75,225.57,229.46,3292500.0],["2021-11-18",226.44,229.62,223.835,228.81,2326900.0],["2021-11-19",234.79,235.0,214.79,215.25,2818100.0],["2021-11-22",217.95,217.95,189.21,201.46,7041800.0],["2021-11-23",193.81,199.36,182.81,184.31,4969800.0],["2021-11-24",181.1,189.97,177.65,184.93,4357700.0],["2021-11-26",187.9,189.0,181.36,187.92,3231400.0],["2021-11-29",186.55,188.97,178.13,183.01,4794100.0],["2021-11-30",182.48,186.0,174.415,178.77,6317700.0],["2021-12-01",183.0,185.28,160.88,161.62,4870600.0],["2021-12-02",163.51,168.364,160.29,166.12,3866800.0],["2021-12-03",162.21,163.0,149.573,157.71,5274400.0],["2021-12-06",156.16,163.15,155.39,161.54,4703200.0],["2021-12-07",165.77,167.3,158.8,163.46,4731500.0],["2021-12-08",163.0,170.89,159.43,168.93,2610300.0],["2021-12-09",167.61,168.54,162.83,164.86,3361000.0],["2021-12-10",165.0,171.08,157.6,158.0,2937800.0],["2021-12-13",156.7,158.42,149.0,155.25,4108900.0],["2021-12-14",152.8,159.64,150.02,156.43,3514400.0],["2021-12-15",154.19,157.89,147.285,156.24,2894900.0],["2021-12-16",157.0,157.0,143.31,144.44,3989800.0],["2021-12-17",143.04,150.106,139.0,148.81,5465600.0],["2021-12-20",146.14,150.81,145.5,148.07,1698200.0],["2021-12-21",150.0,152.94,147.0,151.61,1392500.0],["2021-12-22",149.99,150.6,144.4,149.24,2384100.0],["2021-12-23",148.47,154.74,146.945,153.68,1915500.0],["2021-12-27",153.26,156.27,152.95,156.04,1724700.0],["2021-12-28",156.0,157.46,152.602,153.56,2065600.0],["2021-12-29",152.6,153.68,144.62,150.11,2617900.0],["2021-12-30",150.31,155.5,149.5,152.38,1909700.0],["2021-12-31",151.63,152.87,147.95,148.9,2297900.0],["2022-01-03",149.61,150.165,144.69,145.34,2622300.0],["2022-01-04",143.14,143.86,131.76,135.91,5060300.0],["2022-01-05",134.49,139.39,127.69,127.97,3763800.0],["2022-01-06",127.43,140.75,126.06,137.28,7194700.0],["2022-01-07",136.57,138.87,130.0,132.27,3173200.0],["2022-01-10",129.97,133.57,121.49,133.45,6007900.0],["2022-01-11",133.56,144.95,132.249,143.64,5756600.0],["2022-01-12",148.34,152.495,140.56,140.66,4768300.0],["2022-01-13",139.68,140.93,131.56,131.78,3702700.0],["2022-01-14",130.87,134.54,127.83,131.53,4208100.0],["2022-01-18",129.85,131.11,125.05,128.58,5135100.0],["2022-01-19",128.4,133.02,125.6,131.76,4208800.0],["2022-01-20",134.125,136.85,126.38,126.78,2898100.0],["2022-01-21",126.03,126.41,116.25,116.95,5115800.0],["2022-01-24",112.04,119.05,106.28,117.35,5587300.0],["2022-01-25",113.0,114.4,106.27,109.39,4877900.0],["2022-01-26",113.0,113.71,99.33,101.47,6604000.0],["2022-01-27",103.15,106.18,95.88,96.09,5100400.0],["2022-01-28",99.3,105.06,92.78,103.67,6934000.0],["2022-01-31",104.89,114.97,104.89,113.49,4768000.0],["2022-02-01",112.4,117.24,110.26,114.62,3997500.0],["2022-02-02",116.18,116.27,102.81,104.17,3919600.0],["2022-02-03",100.23,101.61,91.96,92.29,6618400.0],["2022-02-04",93.53,101.34,93.09,98.49,4113900.0],["2022-02-07",97.59,101.95,95.315,97.91,2854200.0],["2022-02-08",95.29,101.18,94.8,100.51,2913400.0],["2022-02-09",102.33,109.72,102.15,108.13,5295700.0],["2022-02-10",99.09,105.869,96.51,97.81,8779300.0],["2022-02-11",98.71,101.39,93.61,95.01,3382300.0],["2022-02-14",95.44,99.6,94.75,97.11,3472300.0],["2022-02-15",99.52,101.99,95.75,101.81,3767000.0],["2022-02-16",99.79,100.205,93.55,94.89,11385300.0],["2022-02-17",115.601,116.0,100.53,105.03,47405700.0],["2022-02-18",101.05,105.39,95.93,96.21,12010000.0],["2022-02-22",95.0,102.89,89.52,93.17,11629900.0],["2022-02-23",94.17,96.1,89.3,90.55,5647600.0],["2022-02-24",86.88,100.92,85.177,100.42,6639000.0],["2022-02-25",97.7,100.9,94.28,100.34,3638700.0],["2022-02-28",101.03,105.875,97.56,104.95,4230200.0],["2022-03-01",103.99,105.05,100.4,102.43,3090300.0],["2022-03-02",103.6,104.32,100.0,103.62,3297800.0],["2022-03-03",102.4,105.15,99.81,101.68,4794900.0],["2022-03-04",101.63,102.0,88.08,89.86,7362000.0],["2022-03-07",92.73,93.21,79.11,79.86,7716000.0],["2022-03-08",80.36,87.22,77.32,85.01,6802100.0],["2022-03-09",86.96,93.61,86.96,91.84,4903600.0],["2022-03-10",90.0,92.23,87.24,89.65,4838200.0],["2022-03-11",92.63,94.79,86.48,86.97,3621200.0],["2022-03-14",84.9,86.09,74.32,76.06,9861200.0],["2022-03-15",76.02,80.77,76.0,79.77,6096000.0],["2022-03-16",83.2,90.78,83.0,90.5,6035200.0],["2022-03-17",88.2,96.825,87.88,96.09,5038400.0],["2022-03-18",97.15,107.56,96.88,107.29,7925200.0],["2022-03-21",103.24,108.4,102.37,107.1,5779200.0],["2022-03-22",105.92,112.82,105.19,111.25,3806800.0],["2022-03-23",108.0,116.81,107.164,114.34,3635200.0],["2022-03-24",114.49,115.66,108.59,114.88,2935300.0],["2022-03-25",113.94,114.045,104.17,105.29,5739100.0],["2022-03-28",106.66,115.11,104.86,114.43,3364500.0],["2022-03-29",116.85,125.11,115.46,123.55,5660300.0],["2022-03-30",122.3,129.24,113.4,118.23,7445900.0],["2022-03-31",117.73,120.319,115.26,117.19,3022100.0],["2022-04-01",118.8,121.97,117.25,120.9,2627100.0],["2022-04-04",122.56,130.2,121.96,127.21,3646600.0],["2022-04-05",127.65,127.96,115.7,118.2,4735000.0],["2022-04-06",115.19,115.19,106.59,113.6,3922700.0],["2022-04-07",112.65,116.18,107.28,110.91,4238100.0],["2022-04-08",109.0,111.88,105.31,106.42,3239100.0],["2022-04-11",104.22,105.86,101.54,104.72,4887000.0],["2022-04-12",107.74,112.75,103.78,104.42,2898200.0],["2022-04-13",103.86,112.14,102.835,110.76,2747900.0],["2022-04-14",109.91,112.48,107.82,109.31,2150300.0],["2022-04-18",106.46,108.0,99.22,103.1,3513400.0],["2022-04-19",103.1,108.49,101.0,106.51,2861500.0],["2022-04-20",107.65,107.65,99.05,100.14,4398100.0],["2022-04-21",101.86,103.5,91.16,91.95,5474700.0],["2022-04-22",91.49,95.5,88.69,89.0,5625000.0],["2022-04-25",88.0,93.168,87.02,91.25,7969600.0],["2022-04-26",90.79,91.43,83.58,84.26,7282000.0],["2022-04-27",84.47,87.85,81.34,82.22,3383900.0],["2022-04-28",84.95,88.45,82.695,87.39,4835100.0],["2022-04-29",84.63,89.73,81.27,81.43,3151500.0],["2022-05-02",81.62,85.37,78.79,82.26,4814800.0],["2022-05-03",81.39,83.46,78.84,79.18,3959100.0],["2022-05-04",76.4,82.27,70.5,81.64,9944900.0],["2022-05-05",78.12,78.43,70.04,73.15,11392600.0],["2022-05-06",72.56,77.0,63.11,72.11,19772400.0],["2022-05-09",69.02,71.7,63.32,64.18,10907000.0],["2022-05-10",67.46,69.94,62.03,68.53,9452600.0],["2022-05-11",66.23,69.08,58.39,59.51,9039300.0],["2022-05-12",58.88,70.84,57.6,65.59,12163700.0],["2022-05-13",70.28,76.5,68.46,73.71,9432100.0],["2022-05-16",71.5,73.55,65.58,65.79,6334700.0],["2022-05-17",69.02,71.17,67.43,69.38,6888200.0],["2022-05-18",67.1,68.45,63.0,63.63,4192800.0],["2022-05-19",64.0,69.0,61.22,66.95,7103000.0],["2022-05-20",69.21,69.98,60.63,66.23,8879100.0],["2022-05-23",65.0,67.955,63.15,67.81,4384900.0],["2022-05-24",67.3,67.5,60.905,62.66,5180400.0],["2022-05-25",61.36,69.49,61.36,68.48,5307800.0],["2022-05-26",68.51,75.0,68.205,73.69,5184300.0],["2022-05-27",75.6,79.112,75.33,78.09,4755100.0],["2022-05-31",78.8,81.44,75.505,76.91,8812300.0],["2022-06-01",77.2,77.44,69.7,71.95,8704900.0],["2022-06-02",70.2,73.08,67.74,72.97,8603700.0],["2022-06-03",68.9,71.115,66.65,68.04,5572500.0],["2022-06-06",70.6,71.625,67.8,69.95,5235400.0],["2022-06-07",68.5,70.225,67.72,69.93,4130600.0],["2022-06-08",70.0,74.74,69.25,73.79,6005100.0],["2022-06-09",72.05,72.47,68.24,68.65,5551000.0],["2022-06-10",66.28,66.75,61.23,62.18,6763700.0],["2022-06-13",58.57,60.22,57.96,58.38,5614400.0],["2022-06-14",58.7,60.29,57.31,58.46,4937700.0],["2022-06-15",59.24,64.71,59.24,63.62,6286500.0],["2022-06-16",59.82,60.497,56.67,58.38,6051900.0],["2022-06-17",58.1,62.8,58.1,61.69,7727900.0],["2022-06-21",62.82,66.03,62.81,63.07,4531500.0],["2022-06-22",62.0,66.8,61.64,65.15,5852200.0],["2022-06-23",66.12,70.64,65.04,70.27,4250600.0],["2022-06-24",72.0,74.88,70.76,74.11,9848800.0],["2022-06-27",74.25,74.64,70.07,71.2,3443900.0],["2022-06-28",71.24,73.05,67.18,67.45,3409600.0],["2022-06-29",66.07,68.07,64.58,67.42,2906000.0],["2022-06-30",66.32,66.71,60.52,64.17,5383300.0],["2022-07-01",65.05,69.33,65.05,67.95,4234400.0],["2022-07-05",66.22,75.06,65.69,74.9,6564100.0],["2022-07-06",67.79,70.0,66.84,69.36,14984000.0],["2022-07-07",69.33,76.0,68.18,76.0,6479600.0],["2022-07-08",74.2,77.415,72.56,74.96,4922200.0],["2022-07-11",74.19,74.59,70.74,71.32,3599100.0],["2022-07-12",72.08,73.92,70.4,71.13,2947600.0],["2022-07-13",68.35,74.2,68.01,71.74,3848100.0],["2022-07-14",71.24,71.675,68.34,69.33,4480300.0],["2022-07-15",71.4,71.5,67.68,70.1,3614100.0],["2022-07-18",71.78,75.8,71.738,72.44,4701100.0],["2022-07-19",74.0,75.115,72.35,73.74,3212300.0],["2022-07-20",75.05,78.2,72.21,77.17,4617300.0],["2022-07-21",76.4,77.81,73.88,77.61,5054000.0],["2022-07-22",79.01,79.37,72.05,73.45,5978000.0],["2022-07-25",73.12,73.23,70.35,71.76,2845900.0],["2022-07-26",70.01,70.27,67.13,68.7,3495600.0],["2022-07-27",70.76,71.99,68.45,71.42,3458900.0],["2022-07-28",71.0,71.72,66.63,70.07,5753700.0],["2022-07-29",68.62,70.53,68.02,69.75,4292300.0],["2022-08-01",68.4,72.31,66.71,72.03,4976400.0],["2022-08-02",74.32,77.64,74.091,75.74,7062900.0],["2022-08-03",77.0,80.0,76.679,79.5,7598700.0],["2022-08-04",80.95,82.39,78.905,81.36,10185500.0],["2022-08-05",84.16,87.0,79.5,80.29,18313000.0],["2022-08-08",81.04,83.86,74.87,75.54,8730800.0],["2022-08-09",74.4,74.51,70.46,73.03,6710000.0],["2022-08-10",76.24,81.3,75.76,80.6,8835700.0],["2022-08-11",81.64,84.19,77.53,77.89,5567900.0],["2022-08-12",77.81,78.9,76.095,77.37,6688500.0],["2022-08-15",76.44,78.69,76.32,77.76,3074400.0],["2022-08-16",77.4,77.44,73.3,73.57,5359700.0],["2022-08-17",72.03,72.03,67.36,68.18,8518700.0],["2022-08-18",67.57,68.13,66.09,66.7,3740000.0],["2022-08-19",64.27,65.58,62.7,64.99,5561300.0],["2022-08-22",64.05,65.62,62.1,63.33,6974300.0],["2022-08-23",64.14,65.6,63.18,63.62,3417500.0],["2022-08-24",63.38,65.9,63.0,64.12,3742200.0],["2022-08-25",65.22,65.39,63.38,64.95,2805500.0],["2022-08-26",64.81,65.589,60.9,61.66,3524100.0],["2022-08-29",60.59,64.0,60.0,60.56,6717300.0],["2022-08-30",61.99,62.66,59.61,61.42,3709900.0],["2022-08-31",62.0,62.36,59.48,59.9,4313000.0],["2022-09-01",58.8,59.658,56.6,58.88,4092800.0],["2022-09-02",60.0,60.43,57.72,58.23,4358100.0],["2022-09-06",58.26,58.86,56.95,58.23,5699000.0],["2022-09-07",57.79,59.3,57.25,59.12,5962900.0],["2022-09-08",57.5,60.78,57.5,59.33,4480300.0],["2022-09-09",60.0,65.135,59.83,64.31,8180900.0],["2022-09-12",64.78,65.96,63.85,65.87,5924700.0],["2022-09-13",62.056,63.05,60.52,62.07,6081700.0],["2022-09-14",61.51,64.65,61.33,64.53,6238500.0],["2022-09-15",64.33,68.16,63.95,64.41,6780600.0],["2022-09-16",61.69,62.56,59.11,59.13,11409300.0],["2022-09-19",58.45,59.34,56.914,58.88,6236400.0],["2022-09-20",58.25,59.54,57.57,57.66,5366600.0],["2022-09-21",57.8,60.39,57.1,57.17,3133500.0],["2022-09-22",56.79,57.51,53.73,54.0,4677800.0],["2022-09-23",52.82,53.53,50.54,52.01,5105000.0],["2022-09-26",51.52,53.43,50.44,50.73,4106600.0],["2022-09-27",52.34,53.18,50.2,51.15,3112500.0],["2022-09-28",51.22,53.04,51.01,52.7,2850800.0],["2022-09-29",51.07,51.56,48.94,49.84,3107900.0],["2022-09-30",49.44,51.435,49.387,49.45,3223200.0],["2022-10-03",49.73,51.37,47.52,50.52,5868800.0],["2022-10-04",52.44,54.73,52.18,54.16,4934300.0],["2022-10-05",52.5,53.7,50.81,52.99,4652900.0],["2022-10-06",53.27,54.06,51.79,52.99,2384500.0],["2022-10-07",51.09,51.35,48.86,49.39,3503000.0],["2022-10-10",49.6,49.8,46.56,47.71,4774200.0],["2022-10-11",44.75,46.72,41.77,44.85,14080800.0],["2022-10-12",44.85,47.17,44.35,46.72,5706600.0],["2022-10-13",44.0,47.32,43.11,45.91,8569400.0],["2022-10-14",47.0,47.4,43.05,43.06,4771300.0],["2022-10-17",44.43,46.71,44.43,45.71,4325000.0],["2022-10-18",47.4,48.76,45.855,46.9,4277500.0],["2022-10-19",45.5,46.34,44.56,45.78,4134200.0],["2022-10-20",46.13,47.93,45.385,45.53,4208500.0],["2022-10-21",44.86,45.33,43.42,45.23,4633200.0],["2022-10-24",44.6,44.96,41.365,44.43,4199700.0],["2022-10-25",44.87,47.6,44.44,47.46,3317700.0],["2022-10-26",46.84,49.515,46.35,47.23,3387100.0],["2022-10-27",47.41,48.32,45.86,46.34,3611000.0],["2022-10-28",45.31,47.71,44.54,47.06,6721100.0],["2022-10-31",45.42,45.64,42.18,43.53,13377700.0],["2022-11-01",46.5,47.6,44.54,45.1,9471700.0],["2022-11-02",44.57,47.36,44.54,45.12,6871000.0],["2022-11-03",44.75,48.02,44.5,47.61,11893200.0],["2022-11-04",54.22,56.98,48.31,51.57,20529800.0],["2022-11-07",53.45,54.56,50.95,52.1,8817300.0],["2022-11-08",52.22,56.47,51.295,54.53,8747500.0],["2022-11-09",53.48,54.401,51.87,53.25,5146800.0],["2022-11-10",58.04,60.5,57.0,59.46,7144000.0],["2022-11-11",60.51,64.26,58.5,62.99,7672600.0],["2022-11-14",61.88,63.79,60.12,62.02,6399100.0],["2022-11-15",64.8,65.49,61.89,63.38,6138800.0],["2022-11-16",61.41,62.23,60.45,60.78,5031000.0],["2022-11-17",58.83,60.25,58.07,58.7,4286000.0],["2022-11-18",60.05,60.06,56.77,58.29,3139600.0],["2022-11-21",56.7,57.105,54.5,55.27,5533600.0],["2022-11-22",55.31,55.745,53.03,53.95,3635800.0],["2022-11-23",54.61,57.09,53.69,56.58,3963100.0],["2022-11-25",55.69,56.44,55.14,55.47,1308300.0],["2022-11-28",55.0,57.08,54.44,54.65,4707600.0],["2022-11-29",55.31,55.54,53.24,53.34,2805400.0],["2022-11-30",55.3,58.64,54.76,58.25,7911200.0],["2022-12-01",57.92,59.94,56.57,57.12,4222000.0],["2022-12-02",53.01,56.22,52.62,55.19,4720200.0],["2022-12-05",54.85,54.99,52.95,53.23,3695700.0],["2022-12-06",52.91,53.97,51.83,52.71,5475100.0],["2022-12-07",52.0,53.96,51.53,53.62,3606700.0],["2022-12-08",54.16,55.25,53.441,54.01,3957600.0],["2022-12-09",53.26,55.54,52.82,55.27,3360700.0],["2022-12-12",55.59,58.06,55.3,58.02,5319000.0],["2022-12-13",61.21,62.32,56.97,58.24,6198700.0],["2022-12-14",58.0,59.05,56.89,58.5,4133200.0],["2022-12-15",57.5,58.0,54.38,55.25,5287100.0],["2022-12-16",55.05,55.15,51.72,52.52,6140800.0],["2022-12-19",52.79,53.74,51.13,51.44,4111100.0],["2022-12-20",51.03,52.57,50.168,51.33,3402300.0],["2022-12-21",52.0,53.93,51.725,52.92,3964900.0],["2022-12-22",52.0,52.04,49.7,51.36,3021200.0],["2022-12-23",50.97,51.23,49.755,50.69,2406100.0],["2022-12-27",50.0,50.02,47.84,48.43,3461800.0],["2022-12-28",48.01,48.56,46.82,46.85,2580000.0],["2022-12-29",47.25,49.75,46.32,49.58,4235700.0],["2022-12-30",48.19,49.27,47.97,48.82,3193300.0],["2023-01-03",49.98,51.08,47.825,48.36,3684800.0],["2023-01-04",49.35,50.19,47.72,48.93,2874100.0],["2023-01-05",48.17,48.25,46.8,47.13,3653200.0],["2023-01-06",47.32,48.35,45.932,48.0,3803100.0],["2023-01-09",46.5,49.74,46.25,48.05,8097500.0],["2023-01-10",47.73,48.88,46.49,48.04,3850600.0],["2023-01-11",49.0,51.928,48.27,51.8,6348700.0],["2023-01-12",53.0,53.28,49.45,52.03,3714100.0],["2023-01-13",50.75,52.91,50.58,52.34,2712200.0],["2023-01-17",53.09,55.53,52.145,54.47,4506100.0],["2023-01-18",55.53,57.53,55.04,55.31,5267200.0],["2023-01-19",54.07,55.155,53.01,54.65,2996600.0],["2023-01-20",55.57,58.05,55.49,58.02,3025600.0],["2023-01-23",58.47,60.9,57.95,60.59,4495500.0],["2023-01-24",60.0,61.18,59.23,59.53,2354400.0],["2023-01-25",57.43,59.73,56.47,59.53,2524600.0],["2023-01-26",61.49,62.05,56.83,56.95,4694300.0],["2023-01-27",56.64,59.53,55.95,58.63,5283800.0],["2023-01-30",57.55,58.505,56.22,56.56,3650000.0],["2023-01-31",56.79,58.0,56.02,57.92,3099300.0],["2023-02-01",57.45,59.535,56.01,58.91,5430500.0],["2023-02-02",62.0,65.35,61.27,63.81,5720400.0],["2023-02-03",60.18,62.02,58.89,59.04,5835300.0],["2023-02-06",58.02,59.9,58.01,59.68,2737800.0],["2023-02-07",59.63,60.39,57.8,60.02,3816200.0],["2023-02-08",62.98,65.69,61.7,62.38,7901000.0],["2023-02-09",62.76,64.61,61.12,61.85,5387400.0],["2023-02-10",59.97,60.3,56.79,57.72,5370800.0],["2023-02-13",58.05,59.57,57.45,59.29,3824900.0],["2023-02-14",58.59,62.11,57.845,61.61,3976600.0],["2023-02-15",63.24,68.4,62.68,68.18,8659500.0],["2023-02-16",66.85,70.13,65.72,66.89,14708200.0],["2023-02-17",69.78,70.05,60.42,61.81,23601400.0],["2023-02-21",59.97,60.86,57.22,58.06,10352500.0],["2023-02-22",58.26,59.73,56.96,57.89,6327600.0],["2023-02-23",58.3,58.4,55.05,56.57,5545300.0],["2023-02-24",54.89,55.45,53.491,55.09,4971600.0],["2023-02-27",55.28,55.446,53.78,54.19,6040500.0],["2023-02-28",54.46,55.21,53.81,54.66,4054900.0],["2023-03-01",54.59,55.13,53.62,53.92,2696000.0],["2023-03-02",52.86,55.35,52.6,55.28,3181900.0],["2023-03-03",55.79,57.38,55.42,57.34,3041600.0],["2023-03-06",57.52,57.78,55.81,55.95,3148100.0],["2023-03-07",55.68,59.7,55.56,58.16,7913200.0],["2023-03-08",57.2,58.74,56.83,58.2,5218700.0],["2023-03-09",57.61,59.46,55.07,55.28,4523100.0],["2023-03-10",55.29,55.64,52.67,53.23,5145900.0],["2023-03-13",52.43,55.5,51.5,53.8,4896200.0],["2023-03-14",57.04,58.45,56.4,56.99,5344000.0],["2023-03-15",56.04,58.616,55.75,58.47,5420500.0],["2023-03-16",58.34,61.05,58.17,60.73,4880300.0],["2023-03-17",61.09,61.78,59.33,59.64,4734300.0],["2023-03-20",59.0,59.71,58.14,59.32,3184800.0],["2023-03-21",60.08,60.94,59.565,60.37,3215900.0],["2023-03-22",60.91,61.541,59.01,59.12,3065800.0],["2023-03-23",60.36,61.99,59.56,60.31,2995200.0],["2023-03-24",60.35,60.79,59.22,60.67,2644900.0],["2023-03-27",61.41,61.54,59.73,59.9,2537700.0],["2023-03-28",59.72,60.15,58.69,59.04,2935000.0],["2023-03-29",59.92,60.93,59.17,59.86,2235900.0],["2023-03-30",61.09,62.26,60.81,61.78,3083500.0],["2023-03-31",61.83,64.465,61.4,63.56,4530400.0],["2023-04-03",62.5,64.21,62.33,63.94,2820200.0],["2023-04-04",64.4,65.145,63.21,63.34,2156100.0],["2023-04-05",62.79,62.89,59.39,60.86,4330400.0],["2023-04-06",60.33,60.86,58.28,60.68,2890600.0],["2023-04-10",59.52,61.79,58.74,61.58,3102400.0],["2023-04-11",61.52,63.265,61.48,62.92,2860100.0],["2023-04-12",64.33,65.12,59.71,60.1,3395100.0],["2023-04-13",60.98,62.68,60.4,61.45,3244200.0],["2023-04-14",60.95,62.08,60.615,61.72,1992100.0],["2023-04-17",61.62,62.22,60.53,60.62,2893400.0],["2023-04-18",61.5,62.43,60.83,62.39,3549600.0],["2023-04-19",61.42,62.415,60.62,61.73,3050000.0],["2023-04-20",60.55,60.97,59.51,59.56,2320100.0],["2023-04-21",59.67,61.29,58.54,61.29,2608000.0],["2023-04-24",61.64,62.12,59.28,59.88,1958000.0],["2023-04-25",58.98,59.319,56.59,56.82,3544100.0],["2023-04-26",57.72,58.47,56.96,57.5,4947200.0],["2023-04-27",58.44,59.27,57.86,58.42,1801900.0],["2023-04-28",58.06,61.25,57.39,61.19,3234500.0],["2023-05-01",60.93,62.875,60.45,62.2,4179100.0],["2023-05-02",63.5,64.23,60.92,61.62,4656500.0],["2023-05-03",61.72,63.88,61.28,62.36,2989900.0],["2023-05-04",62.62,63.67,62.27,62.83,5980800.0],["2023-05-05",65.0,65.31,60.36,62.9,9165400.0],["2023-05-08",62.9,67.27,62.9,66.77,6387200.0],["2023-05-09",66.46,69.28,65.87,67.3,6874500.0],["2023-05-10",68.24,69.34,66.44,68.76,5811900.0],["2023-05-11",68.94,68.96,67.09,67.22,3140500.0],["2023-05-12",67.25,67.645,65.24,65.87,2741300.0],["2023-05-15",66.27,67.07,65.56,66.2,2411000.0],["2023-05-16",65.55,65.81,63.73,64.18,3531200.0],["2023-05-17",64.0,65.73,63.73,65.22,2251600.0],["2023-05-18",65.0,67.495,64.73,66.97,3054400.0],["2023-05-19",67.06,67.075,65.81,66.98,2031600.0],["2023-05-22",66.56,67.88,63.63,65.63,6574300.0],["2023-05-23",64.78,67.3,64.65,66.03,2734800.0],["2023-05-24",65.36,67.31,65.3,66.0,2897400.0],["2023-05-25",66.98,67.42,65.76,66.5,2764700.0],["2023-05-26",66.68,68.43,66.5,67.44,2286200.0],["2023-05-30",68.34,68.34,64.68,64.94,3414600.0],["2023-05-31",64.01,65.4,62.83,65.29,4714800.0],["2023-06-01",64.83,69.09,64.59,67.57,4190200.0],["2023-06-02",69.0,69.96,67.48,67.88,2814600.0],["2023-06-05",67.66,69.854,67.0,69.35,2985500.0],["2023-06-06",68.76,71.76,67.95,71.19,3649900.0],["2023-06-07",71.42,71.42,68.71,70.15,4064100.0],["2023-06-08",69.17,71.39,69.0,69.97,2520900.0],["2023-06-09",70.23,72.44,69.68,71.78,4902600.0],["2023-06-12",72.0,72.72,70.658,72.37,2864500.0],["2023-06-13",73.38,73.6,71.14,73.16,2284000.0],["2023-06-14",72.02,72.02,70.39,71.5,3149900.0],["2023-06-15",71.14,73.08,70.69,71.76,2721800.0],["2023-06-16",72.37,73.56,71.76,73.26,3658000.0],["2023-06-20",72.11,73.335,71.67,73.0,2840400.0],["2023-06-21",72.98,73.815,71.85,72.91,2820100.0],["2023-06-22",72.79,73.87,72.25,72.77,2564200.0],["2023-06-23",72.05,73.26,71.22,72.64,6262500.0],["2023-06-26",72.09,75.15,72.04,73.58,2983900.0],["2023-06-27",74.47,74.87,73.13,74.76,2625300.0],["2023-06-28",74.87,77.235,74.8,76.49,3118800.0],["2023-06-29",76.39,76.64,74.99,75.45,1817900.0],["2023-06-30",76.67,77.8,76.22,76.42,2645100.0],["2023-07-03",76.74,78.76,76.74,78.71,1750100.0],["2023-07-05",78.42,79.18,77.65,79.07,1922600.0],["2023-07-06",77.67,78.53,75.065,76.99,3734900.0],["2023-07-07",77.36,78.74,77.04,77.95,2402500.0],["2023-07-10",78.01,78.44,76.83,77.61,2194900.0],["2023-07-11",77.61,80.02,77.39,79.85,1999300.0],["2023-07-12",81.19,81.35,79.44,80.59,2463500.0],["2023-07-13",81.7,84.115,81.55,83.29,2584800.0],["2023-07-14",83.5,84.07,81.69,83.96,2904300.0],["2023-07-17",83.69,85.71,82.91,85.34,3033200.0],["2023-07-18",85.34,86.25,84.31,85.07,2961900.0],["2023-07-19",85.0,86.07,83.98,85.1,2495900.0],["2023-07-20",83.85,85.027,83.41,83.64,2942100.0],["2023-07-21",84.75,85.32,84.24,84.5,1639600.0],["2023-07-24",85.29,85.69,83.66,84.31,1698000.0],["2023-07-25",85.44,86.42,84.65,85.4,4062000.0],["2023-07-26",85.24,87.1,84.72,86.11,1954300.0],["2023-07-27",87.09,87.955,85.45,86.04,3292000.0],["2023-07-28",87.65,90.86,87.57,89.65,4688400.0],["2023-07-31",90.11,92.61,89.84,90.79,3102600.0],["2023-08-01",89.5,90.0,85.94,86.59,4756000.0],["2023-08-02",84.38,86.81,83.805,85.98,5971000.0],["2023-08-03",86.29,89.73,84.33,85.46,9056300.0],["2023-08-04",85.95,87.24,83.07,83.6,5583200.0],["2023-08-07",83.06,84.68,80.86,84.36,4560100.0],["2023-08-08",83.62,84.73,82.54,84.63,2113000.0],["2023-08-09",84.21,84.29,81.38,82.38,2946500.0],["2023-08-10",83.02,83.08,81.25,82.39,2934900.0],["2023-08-11",81.41,81.41,78.57,79.19,4053400.0],["2023-08-14",78.5,80.06,78.03,79.89,2567400.0],["2023-08-15",79.43,79.86,78.16,78.83,3581500.0],["2023-08-16",78.74,80.24,78.52,79.79,2549000.0],["2023-08-17",80.64,80.78,77.64,77.88,3111400.0],["2023-08-18",77.2,78.27,76.25,77.82,2985200.0],["2023-08-21",78.15,78.96,75.06,76.6,5922900.0],["2023-08-22",77.49,78.86,77.13,77.84,2110100.0],["2023-08-23",78.01,78.4,76.94,77.34,1803200.0],["2023-08-24",77.22,77.32,75.62,76.13,2479900.0],["2023-08-25",76.46,78.38,76.365,78.02,2322800.0],["2023-08-28",78.0,79.07,77.23,78.5,3487600.0],["2023-08-29",78.24,82.47,78.05,81.96,3382000.0],["2023-08-30",81.0,83.48,80.18,82.73,2960400.0],["2023-08-31",82.99,84.74,82.92,84.13,4088300.0],["2023-09-01",85.0,85.38,83.6,84.04,2304700.0],["2023-09-05",83.99,84.29,83.25,83.68,2146600.0],["2023-09-06",83.1,83.1,81.45,82.59,2514100.0],["2023-09-07",81.39,82.29,80.04,82.02,2466600.0],["2023-09-08",81.81,82.37,80.13,82.17,2195300.0],["2023-09-11",83.84,84.19,82.79,83.29,2392200.0],["2023-09-12",82.43,84.17,82.2,82.87,1483200.0],["2023-09-13",82.49,82.995,81.67,82.23,1542700.0],["2023-09-14",83.01,83.92,82.065,82.98,2456500.0],["2023-09-15",80.5,81.31,79.16,80.93,6995700.0],["2023-09-18",81.35,83.88,80.81,80.92,3954600.0],["2023-09-19",79.95,80.53,76.54,79.19,4627400.0],["2023-09-20",79.41,80.2,78.69,78.95,3121500.0],["2023-09-21",78.19,78.23,75.555,75.61,5128600.0],["2023-09-22",76.08,77.37,75.62,76.18,1741300.0],["2023-09-25",75.42,76.3,75.07,75.47,1880800.0],["2023-09-26",75.07,76.095,74.129,74.58,1909000.0],["2023-09-27",74.94,78.32,74.73,78.15,3760800.0],["2023-09-28",77.11,79.74,76.6,77.8,3055800.0],["2023-09-29",78.65,80.915,78.65,79.47,2747100.0],["2023-10-02",78.58,79.59,78.2,79.44,2651500.0],["2023-10-03",79.16,79.86,76.6,77.25,2401800.0],["2023-10-04",77.73,78.98,77.26,77.93,2856800.0],["2023-10-05",77.18,77.42,72.672,73.81,5251800.0],["2023-10-06",73.0,74.75,71.91,74.51,4727700.0],["2023-10-09",73.64,76.9,72.7,76.08,4041700.0],["2023-10-10",76.33,81.615,76.09,81.43,5025800.0],["2023-10-11",81.8,83.84,80.51,80.8,3329700.0],["2023-10-12",80.9,82.3,79.68,80.1,2740000.0],["2023-10-13",80.44,80.708,74.89,75.37,4099100.0],["2023-10-16",75.04,76.705,73.74,76.42,3298200.0],["2023-10-17",75.49,76.65,74.58,75.88,2722400.0],["2023-10-18",74.99,76.9,74.08,74.5,2578400.0],["2023-10-19",75.0,75.26,72.86,73.37,2037900.0],["2023-10-20",73.31,74.3,72.01,73.07,3366900.0],["2023-10-23",72.01,75.76,72.01,74.81,2541300.0],["2023-10-24",75.42,77.49,75.35,76.36,2749300.0],["2023-10-25",75.23,75.595,71.81,72.28,2894300.0],["2023-10-26",72.48,72.82,69.9,71.03,2245100.0],["2023-10-27",72.0,73.135,70.5,70.65,2702800.0],["2023-10-30",71.61,73.765,71.38,73.21,3700300.0],["2023-10-31",73.8,75.545,72.65,74.95,3573200.0],["2023-11-01",75.42,76.4,74.22,75.9,5842800.0],["2023-11-02",85.09,90.34,84.39,87.79,12346100.0],["2023-11-03",88.05,93.19,87.96,92.49,8017400.0],["2023-11-06",92.49,92.49,86.951,89.04,4535000.0],["2023-11-07",89.5,90.235,87.71,88.91,3424800.0],["2023-11-08",88.18,88.92,86.3,87.31,5506300.0],["2023-11-09",87.9,88.08,83.58,84.53,4333100.0],["2023-11-10",85.32,88.25,85.06,87.47,3502900.0],["2023-11-13",86.7,90.42,86.33,89.77,3339200.0],["2023-11-14",91.54,94.173,90.87,93.69,5048600.0],["2023-11-15",94.55,95.89,93.56,95.16,4340000.0],["2023-11-16",94.99,95.3,93.835,95.09,4541800.0],["2023-11-17",95.54,95.698,94.26,95.23,3432900.0],["2023-11-20",94.5,96.01,93.65,95.75,7263900.0],["2023-11-21",94.25,95.58,93.61,94.6,5573100.0],["2023-11-22",95.0,95.61,93.8,95.35,4330200.0],["2023-11-24",93.84,94.88,93.07,93.81,2749900.0],["2023-11-27",93.3,95.07,92.56,93.95,4450100.0],["2023-11-28",93.97,95.659,93.255,94.44,5530400.0],["2023-11-29",95.0,96.99,93.75,94.96,6193300.0],["2023-11-30",94.81,95.535,92.58,93.98,3916000.0],["2023-12-01",93.05,96.71,93.05,96.58,2949500.0],["2023-12-04",96.12,99.25,95.569,98.36,4702500.0],["2023-12-05",97.98,97.98,95.075,96.235,4771000.0],["2023-12-06",98.0,99.33,96.54,96.85,3699600.0],["2023-12-07",96.66,99.555,95.98,98.97,3622600.0],["2023-12-08",99.0,100.73,97.46,100.0,4309000.0],["2023-12-11",102.31,103.98,100.98,101.5,8721800.0],["2023-12-12",100.81,101.65,100.45,101.0,4789500.0],["2023-12-13",101.19,101.48,99.13,100.43,4899900.0],["2023-12-14",101.51,102.243,99.665,101.76,5577800.0],["2023-12-15",102.74,103.31,100.22,101.57,30578100.0],["2023-12-18",102.58,103.66,100.74,102.71,3861800.0],["2023-12-19",103.25,103.79,101.32,101.46,4890800.0],["2023-12-20",101.02,102.23,98.65,98.72,3031500.0],["2023-12-21",99.99,100.878,98.5,100.56,4070100.0],["2023-12-22",100.35,101.51,99.31,100.53,3521700.0],["2023-12-26",100.98,100.98,99.13,99.86,2129400.0],["2023-12-27",100.24,100.905,99.62,100.69,1939900.0],["2023-12-28",100.8,100.81,99.24,100.21,2372300.0],["2023-12-29",99.66,100.57,98.4,98.89,2525700.0],["2024-01-02",97.8,98.54,95.37,96.46,3527200.0],["2024-01-03",95.31,95.83,93.38,93.77,4382100.0],["2024-01-04",93.58,94.98,93.33,93.9,2234000.0],["2024-01-05",93.54,95.76,93.53,94.81,2441200.0],["2024-01-08",99.0,99.27,96.74,98.52,4741600.0],["2024-01-09",97.5,103.329,97.02,103.05,5377000.0],["2024-01-10",103.77,106.19,103.67,105.59,5387600.0],["2024-01-11",105.87,105.99,102.4,103.98,2599200.0],["2024-01-12",104.06,105.96,103.78,104.13,2579800.0],["2024-01-16",102.99,104.4,102.82,104.02,2423400.0],["2024-01-17",103.02,103.9,100.28,102.89,3469500.0],["2024-01-18",104.03,105.355,103.05,104.96,2979400.0],["2024-01-19",105.32,106.56,103.6,106.33,2658300.0],["2024-01-22",106.65,107.88,104.52,104.66,2276600.0],["2024-01-23",105.93,106.04,103.57,105.69,2078800.0],["2024-01-24",106.93,107.63,105.84,107.12,4209000.0],["2024-01-25",109.064,109.064,106.545,107.52,2287700.0],["2024-01-26",107.37,108.74,106.88,108.24,2310100.0],["2024-01-29",108.22,110.49,107.44,110.45,3181000.0],["2024-01-30",109.73,110.38,105.39,105.47,4319900.0],["2024-01-31",104.79,106.72,103.91,104.2,2638000.0],["2024-02-01",104.89,107.81,104.76,107.3,2171800.0],["2024-02-02",107.08,109.99,105.199,109.5,2561300.0],["2024-02-05",108.38,109.025,107.12,108.12,2383000.0],["2024-02-06",109.71,113.37,108.23,112.34,4109800.0],["2024-02-07",112.34,117.06,112.02,114.33,5495400.0],["2024-02-08",116.32,119.3,115.317,118.3,3580000.0],["2024-02-09",119.18,119.79,118.0,119.31,3037400.0],["2024-02-12",118.47,120.57,118.03,118.44,3625200.0],["2024-02-13",114.73,117.66,113.29,116.39,3498500.0],["2024-02-14",119.27,120.335,117.76,120.01,4945400.0],["2024-02-15",118.59,126.65,118.5,126.27,9254500.0],["2024-02-16",111.88,116.86,109.0,116.01,19465500.0],["2024-02-20",115.01,115.64,110.505,115.48,7963400.0],["2024-02-21",115.22,117.2,112.89,114.69,3482900.0],["2024-02-22",122.39,124.04,120.02,121.41,7053000.0],["2024-02-23",121.2,123.87,120.04,121.76,3034400.0],["2024-02-26",121.25,121.26,118.61,119.89,3114600.0],["2024-02-27",120.96,124.19,120.26,123.7,2926100.0],["2024-02-28",122.54,124.305,121.64,122.44,2132500.0],["2024-02-29",123.35,124.83,122.71,124.57,3371600.0],["2024-03-01",124.5,129.6,124.5,127.43,4484800.0],["2024-03-04",132.01,134.43,131.275,132.4,5649500.0],["2024-03-05",131.21,132.575,129.21,130.9,3723600.0],["2024-03-06",133.09,133.38,129.93,132.13,3942800.0],["2024-03-07",133.53,134.14,131.922,133.2,2898800.0],["2024-03-08",133.35,134.74,129.31,131.8,4139200.0],["2024-03-11",131.25,131.42,127.85,128.77,3529200.0],["2024-03-12",128.77,131.415,128.25,130.45,3959400.0],["2024-03-13",130.09,133.265,129.95,132.42,3159500.0],["2024-03-14",132.3,133.96,130.292,132.55,3145800.0],["2024-03-15",133.65,134.8,130.37,130.55,4411100.0],["2024-03-18",132.9,132.9,128.31,129.58,3823800.0],["2024-03-19",128.57,130.876,127.235,130.83,3697800.0],["2024-03-20",131.25,138.0,131.05,137.91,3141500.0],["2024-03-21",139.9,140.0,136.68,136.76,2532900.0],["2024-03-22",136.81,137.75,135.71,137.24,1387100.0],["2024-03-25",137.05,138.9,136.74,137.82,2162800.0],["2024-03-26",138.44,140.93,138.09,140.26,3506600.0],["2024-03-27",142.55,143.34,138.05,138.88,2171900.0],["2024-03-28",139.15,140.0,137.6,137.72,3054700.0],["2024-04-01",137.91,139.605,137.11,138.25,2358400.0],["2024-04-02",136.44,138.61,135.015,137.5,2572800.0],["2024-04-03",136.97,140.2,136.33,138.78,2365100.0],["2024-04-04",141.6,142.76,134.45,134.61,2669100.0],["2024-04-05",135.69,139.75,134.69,139.56,2534400.0],["2024-04-08",139.0,139.62,135.85,137.43,1843100.0],["2024-04-09",136.99,138.0,133.65,136.77,2545900.0],["2024-04-10",133.0,137.45,132.3,137.18,3178400.0],["2024-04-11",138.9,141.19,138.36,140.95,2565400.0],["2024-04-12",139.74,139.86,137.2,138.38,1998100.0],["2024-04-15",139.02,140.37,131.91,132.9,2776500.0],["2024-04-16",133.05,134.65,132.22,133.84,1887400.0],["2024-04-17",136.07,136.07,129.78,130.9,2554100.0],["2024-04-18",131.24,133.01,129.68,130.1,2705600.0],["2024-04-19",130.09,130.485,125.05,127.18,4616800.0],["2024-04-22",128.46,131.11,124.77,127.27,3954600.0],["2024-04-23",128.98,131.1,127.28,129.36,2995800.0],["2024-04-24",130.0,130.8,126.71,126.76,4310300.0],["2024-04-25",124.75,128.19,124.322,128.11,5904300.0],["2024-04-26",127.9,133.425,127.509,132.11,3851200.0],["2024-04-29",131.69,133.735,130.525,132.12,3383800.0],["2024-04-30",130.714,133.012,128.88,129.26,2845600.0],["2024-05-01",128.15,132.53,126.95,127.46,7274500.0],["2024-05-02",117.25,117.78,109.06,114.31,22134800.0],["2024-05-03",116.48,116.747,112.89,113.81,6210800.0],["2024-05-06",114.44,117.73,113.75,117.59,3938300.0],["2024-05-07",114.48,116.47,112.87,115.56,5140300.0],["2024-05-08",113.53,113.97,110.1,113.02,4524600.0],["2024-05-09",113.0,116.36,112.714,116.17,4122300.0],["2024-05-10",116.72,117.21,114.1,114.84,4407000.0],["2024-05-13",115.37,116.86,114.1,116.51,4717100.0],["2024-05-14",116.345,117.96,114.5,114.68,4910300.0],["2024-05-15",116.22,116.45,113.16,116.28,3368400.0],["2024-05-16",115.19,116.77,114.75,116.16,2745800.0],["2024-05-17",116.28,117.88,115.83,117.43,3717100.0],["2024-05-20",117.81,117.81,112.19,113.96,7760700.0],["2024-05-21",114.71,114.71,112.02,112.82,2705900.0],["2024-05-22",113.02,114.3,110.63,111.63,2819600.0],["2024-05-23",112.19,112.5,109.43,110.39,3590600.0],["2024-05-24",111.15,113.36,110.81,112.83,2849700.0],["2024-05-28",113.35,113.7,110.725,112.44,3390100.0],["2024-05-29",111.87,113.41,111.115,111.74,4716700.0],["2024-05-30",110.47,112.15,109.36,110.54,3999800.0],["2024-05-31",111.0,111.36,106.22,110.11,6380300.0],["2024-06-03",110.25,110.82,108.17,110.82,2776900.0],["2024-06-04",110.55,112.018,110.385,111.3,3334000.0],["2024-06-05",112.0,113.81,110.4,110.58,3775200.0],["2024-06-06",110.93,114.423,110.91,114.07,4206300.0],["2024-06-07",113.67,114.99,111.8,113.27,2909000.0],["2024-06-10",112.87,113.27,108.86,112.25,4788100.0],["2024-06-11",112.3,113.318,111.34,113.0,2376700.0],["2024-06-12",114.5,115.69,112.47,115.05,2752200.0],["2024-06-13",115.45,115.54,113.01,113.77,2851000.0],["2024-06-14",112.8,113.01,110.71,112.05,1805000.0],["2024-06-17",111.35,112.97,110.15,112.69,2683800.0],["2024-06-18",113.0,114.18,111.87,112.91,3191100.0],["2024-06-20",113.34,114.44,109.65,110.21,3226300.0],["2024-06-21",110.43,114.305,109.72,113.88,7913300.0],["2024-06-24",113.13,114.03,110.06,110.7,4157000.0],["2024-06-25",110.97,114.38,110.68,112.08,4279900.0],["2024-06-26",111.16,113.03,110.17,111.08,2031100.0],["2024-06-27",111.25,111.43,109.44,110.58,3655500.0],["2024-06-28",110.36,110.82,108.29,108.78,12262000.0],["2024-07-01",107.6,108.64,105.94,108.51,3760000.0],["2024-07-02",108.29,108.29,105.9,107.45,3990500.0],["2024-07-03",107.3,109.52,107.235,107.62,1628100.0],["2024-07-05",107.37,111.31,106.26,110.96,2665500.0],["2024-07-08",110.96,110.96,108.62,109.04,2636400.0],["2024-07-09",109.79,112.17,107.95,108.95,3633600.0],["2024-07-10",109.64,109.64,102.15,106.0,6414000.0],["2024-07-11",106.11,106.85,104.25,105.42,2798500.0],["2024-07-12",106.12,106.71,104.77,105.0,3315900.0],["2024-07-15",105.12,105.65,103.59,105.65,3662100.0],["2024-07-16",107.48,109.62,106.98,108.74,4555700.0],["2024-07-17",107.34,107.86,102.79,103.16,4118700.0],["2024-07-18",103.06,104.33,99.89,100.28,6227000.0],["2024-07-19",103.5,106.21,102.52,106.1,5783000.0],["2024-07-22",106.58,107.71,104.355,104.5,3810300.0],["2024-07-23",104.91,106.77,104.47,105.76,3193900.0],["2024-07-24",104.52,105.13,101.91,102.46,3872600.0],["2024-07-25",102.89,107.25,99.32,100.78,7356000.0],["2024-07-26",104.09,106.65,102.81,104.74,4026200.0],["2024-07-29",105.17,106.67,104.62,105.99,3032700.0],["2024-07-30",106.59,108.476,105.34,107.21,4037200.0],["2024-07-31",109.83,111.72,108.72,110.72,5076300.0],["2024-08-01",108.62,112.77,105.906,108.2,7965400.0],["2024-08-02",116.66,119.59,113.61,117.23,12666600.0],["2024-08-05",106.305,121.38,106.21,121.3,11560100.0],["2024-08-06",122.49,124.78,120.91,122.64,6530100.0],["2024-08-07",123.81,126.37,121.41,121.49,7086600.0],["2024-08-08",122.11,125.9,121.18,124.76,5212400.0],["2024-08-09",124.71,125.58,123.4,123.81,3907800.0],["2024-08-12",123.53,124.57,121.44,124.04,2822700.0],["2024-08-13",124.19,128.69,123.88,127.94,3697800.0],["2024-08-14",128.19,128.75,124.9,126.93,3127400.0],["2024-08-15",127.54,130.55,126.5,130.29,3438400.0],["2024-08-16",129.65,130.58,127.17,129.03,4485200.0],["2024-08-19",129.6,130.01,127.41,129.56,2247500.0],["2024-08-20",128.41,129.31,125.29,127.54,5557600.0],["2024-08-21",127.83,129.71,126.64,129.45,2154100.0],["2024-08-22",129.77,131.21,128.635,128.8,1995000.0],["2024-08-23",129.39,130.459,128.17,128.81,1876900.0],["2024-08-26",128.72,131.18,127.86,128.62,2360500.0],["2024-08-27",127.31,129.51,127.13,128.48,2710100.0],["2024-08-28",128.24,128.36,126.04,127.16,1898900.0],["2024-08-29",127.88,128.46,125.91,126.53,1765400.0],["2024-08-30",127.74,129.75,126.74,128.71,3633000.0],["2024-09-03",128.04,129.51,124.28,125.05,2584600.0],["2024-09-04",124.85,126.7,123.44,125.42,1817800.0],["2024-09-05",125.04,128.15,124.68,126.35,2746000.0],["2024-09-06",126.07,126.41,122.32,123.56,2343400.0],["2024-09-09",124.62,126.72,123.94,124.61,2009100.0],["2024-09-10",124.21,126.88,122.73,125.81,2298800.0],["2024-09-11",125.91,130.34,124.47,130.02,3045000.0],["2024-09-12",130.61,130.99,129.37,130.19,2473900.0],["2024-09-13",131.09,133.19,130.67,131.35,3265300.0],["2024-09-16",131.22,133.15,130.3,130.87,3254500.0],["2024-09-17",131.35,131.37,126.9,129.88,2825500.0],["2024-09-18",131.22,134.05,130.32,132.48,4913200.0],["2024-09-19",137.56,138.65,136.05,137.29,4630200.0],["2024-09-20",137.36,139.89,136.531,139.72,5570400.0],["2024-09-23",140.0,140.68,138.71,139.51,3113300.0],["2024-09-24",140.73,141.93,138.59,141.68,2599500.0],["2024-09-25",144.31,146.36,143.3,143.93,3324700.0],["2024-09-26",145.18,145.325,142.62,143.02,3750100.0],["2024-09-27",143.37,144.8,142.12,142.23,2403600.0],["2024-09-30",142.67,143.05,141.16,142.73,2390200.0],["2024-10-01",143.36,144.5,140.53,141.93,3096100.0],["2024-10-02",141.9,144.355,141.575,143.58,2526700.0],["2024-10-03",142.17,143.33,140.62,142.12,2185800.0],["2024-10-04",144.16,145.41,143.58,144.86,2658400.0],["2024-10-07",144.46,144.825,141.84,142.08,2515800.0],["2024-10-08",142.2,144.29,141.26,143.3,2669000.0],["2024-10-09",143.0,143.96,142.45,142.65,1993300.0],["2024-10-10",142.64,146.38,141.76,144.49,5665600.0],["2024-10-11",145.5,150.0,145.0,149.44,5062700.0],["2024-10-14",149.79,150.29,148.1,150.02,3023600.0],["2024-10-15",150.0,150.0,143.374,148.87,3611000.0],["2024-10-16",148.51,150.06,147.31,149.86,1751200.0],["2024-10-17",151.71,152.11,149.8,151.4,2572500.0],["2024-10-18",151.63,152.525,150.34,151.98,1791200.0],["2024-10-21",151.38,152.89,150.7,152.89,1793300.0],["2024-10-22",152.16,154.16,151.73,152.54,2000800.0],["2024-10-23",152.0,153.04,150.26,150.92,1976800.0],["2024-10-24",151.69,153.86,151.26,153.19,1651700.0],["2024-10-25",153.72,155.29,152.86,153.88,2114000.0],["2024-10-28",154.96,155.31,153.29,153.37,2447600.0],["2024-10-29",154.48,155.93,153.59,155.2,3934100.0],["2024-10-30",154.19,156.58,153.1,155.25,5614500.0],["2024-10-31",164.31,165.07,154.2,156.7,8032900.0],["2024-11-01",155.91,158.16,152.26,155.66,4092800.0],["2024-11-04",155.0,157.35,152.57,157.24,2328100.0],["2024-11-05",157.74,160.253,156.695,159.46,3848300.0],["2024-11-06",162.3,169.735,161.655,169.64,5282000.0],["2024-11-07",169.13,171.2,167.64,170.59,3199700.0],["2024-11-08",170.4,172.18,169.57,171.4,2320800.0],["2024-11-11",171.4,175.23,170.51,174.95,3962300.0],["2024-11-12",174.9,177.3,173.58,176.49,2734400.0],["2024-11-13",176.505,178.16,174.82,175.76,2186600.0],["2024-11-14",174.68,176.78,173.25,173.8,2137100.0],["2024-11-15",173.51,173.51,169.1,169.43,3601600.0],["2024-11-18",169.78,174.56,168.75,172.73,2891800.0],["2024-11-19",171.82,176.65,171.2,176.18,2931900.0],["2024-11-20",175.77,176.0,167.88,172.2,4731900.0],["2024-11-21",172.5,173.965,170.09,173.17,2278000.0],["2024-11-22",173.11,177.56,173.0,177.24,3507000.0],["2024-11-25",178.82,179.13,173.91,179.1,4896000.0],["2024-11-26",180.0,181.3,178.1,179.01,2740900.0],["2024-11-27",179.99,180.18,177.7,178.44,2031100.0],["2024-11-29",179.42,180.7,177.18,180.48,1619300.0],["2024-12-02",179.99,180.31,175.84,176.37,2786800.0],["2024-12-03",177.0,177.565,175.18,176.09,1886800.0],["2024-12-04",177.0,178.45,175.48,176.88,2490000.0],["2024-12-05",176.28,179.0,175.7,175.89,1985200.0],["2024-12-06",177.23,179.22,176.13,178.48,1951000.0],["2024-12-09",176.96,177.79,174.145,175.64,2348900.0],["2024-12-10",175.49,179.56,171.27,173.9,3516000.0],["2024-12-11",176.57,177.51,173.41,176.41,3063400.0],["2024-12-12",175.5,178.5,175.5,176.02,2380200.0],["2024-12-13",175.3,175.86,173.69,175.09,2305400.0],["2024-12-16",176.9,179.75,175.04,179.5,2337900.0],["2024-12-17",178.95,181.78,176.79,177.0,2814900.0],["2024-12-18",177.17,177.435,164.2,165.39,4679600.0],["2024-12-19",167.3,168.995,166.15,167.65,2964900.0],["2024-12-20",165.92,172.03,164.865,171.0,5888000.0],["2024-12-23",171.54,171.68,168.53,169.94,2533900.0],["2024-12-24",169.47,171.94,169.47,171.81,634400.0],["2024-12-26",171.3,172.59,170.5,170.57,886300.0],["2024-12-27",169.2,169.984,166.435,169.34,1585500.0],["2024-12-30",166.67,170.34,165.46,169.6,1480600.0],["2024-12-31",169.62,170.08,167.27,167.75,1241300.0],["2025-01-02",168.79,172.22,168.03,170.65,2313800.0],["2025-01-03",172.6,175.0,171.905,174.96,1926200.0],["2025-01-06",175.0,175.36,172.458,175.02,2821200.0],["2025-01-07",175.95,175.988,168.9,170.0,2642500.0],["2025-01-08",171.2,174.53,169.86,173.72,2189400.0],["2025-01-10",171.9,172.145,167.82,170.12,2716700.0],["2025-01-13",169.65,169.93,166.41,168.37,1863800.0],["2025-01-14",170.68,171.9,167.55,169.33,2262100.0],["2025-01-15",173.0,173.94,170.45,171.19,3129100.0],["2025-01-16",171.43,172.75,169.33,170.85,2008000.0],["2025-01-17",174.37,174.71,172.52,174.48,3653900.0],["2025-01-21",176.09,178.55,174.44,178.1,3148500.0],["2025-01-22",179.67,180.0,177.36,177.68,2231700.0],["2025-01-23",178.05,183.48,175.55,183.13,2784800.0],["2025-01-24",183.458,184.26,181.82,183.32,2905700.0],["2025-01-27",178.43,183.18,176.11,182.48,2815700.0],["2025-01-28",182.48,185.38,178.26,184.49,2638700.0],["2025-01-29",184.91,186.785,184.01,185.78,2412100.0],["2025-01-30",187.425,189.231,186.26,188.57,2090800.0],["2025-01-31",188.57,189.99,187.3,188.83,2135800.0],["2025-02-03",186.64,192.78,185.0,190.8,4234300.0],["2025-02-04",190.84,194.7,190.58,194.57,2563000.0],["2025-02-05",193.1,196.03,190.84,195.99,1991500.0],["2025-02-06",195.83,196.98,194.4,196.45,1802800.0],["2025-02-07",197.14,199.17,195.2,195.54,2999400.0],["2025-02-10",198.69,198.69,192.39,192.63,4925200.0],["2025-02-11",190.92,194.0,189.5,193.09,6771900.0],["2025-02-12",198.0,201.17,195.198,200.89,9989400.0],["2025-02-13",200.89,205.999,195.62,205.64,5576600.0],["2025-02-14",205.74,214.64,204.865,213.38,6885000.0],["2025-02-18",213.09,215.245,209.57,211.97,3969000.0],["2025-02-19",212.09,214.11,207.81,213.24,3243000.0],["2025-02-20",210.53,211.295,199.49,202.25,7023400.0],["2025-02-21",202.5,206.53,198.7,199.94,4096800.0],["2025-02-24",200.74,201.18,193.39,195.87,3367400.0],["2025-02-25",194.94,196.24,186.88,191.27,4077400.0],["2025-02-26",194.15,202.67,192.0,198.6,4484000.0],["2025-02-27",200.23,203.04,195.04,195.84,3622800.0],["2025-02-28",196.0,199.63,193.17,198.44,7875200.0],["2025-03-03",199.89,205.0,196.25,198.1,4440800.0],["2025-03-04",196.62,197.47,187.019,193.41,5159300.0],["2025-03-05",193.52,195.94,191.02,195.08,2789600.0],["2025-03-06",190.62,192.52,178.65,180.11,5086700.0],["2025-03-07",179.17,182.96,169.43,178.08,7987400.0],["2025-03-10",182.49,182.91,169.87,177.86,15743500.0],["2025-03-11",176.31,185.81,175.95,183.73,9128300.0],["2025-03-12",187.765,189.97,180.28,187.7,9817000.0],["2025-03-13",188.425,189.265,178.07,178.29,7341300.0],["2025-03-14",180.55,186.208,180.55,183.5,6090100.0],["2025-03-17",183.0,191.72,182.98,189.86,7357600.0],["2025-03-18",188.03,188.56,180.57,185.21,5747700.0],["2025-03-19",186.0,192.67,185.195,190.66,6218500.0],["2025-03-20",188.07,195.21,187.865,192.93,5600800.0],["2025-03-21",190.72,194.4,187.197,190.62,73637400.0],["2025-03-24",192.81,199.56,188.58,198.98,7042200.0],["2025-03-25",199.0,201.03,196.85,199.72,4524200.0],["2025-03-26",199.24,199.67,191.46,192.87,3848800.0],["2025-03-27",192.12,195.35,189.65,194.02,4410300.0],["2025-03-28",193.8,193.8,182.07,182.61,4557200.0],["2025-03-31",178.01,183.26,173.87,182.77,6074800.0],["2025-04-01",182.05,183.015,178.26,182.42,3740700.0],["2025-04-02",180.11,192.69,179.49,189.25,5384800.0],["2025-04-03",179.5,182.12,173.35,173.99,7251900.0],["2025-04-04",165.65,170.225,162.56,163.16,6515500.0],["2025-04-07",156.13,175.99,155.4,166.3,7716300.0],["2025-04-08",173.385,176.275,163.3,165.75,4890500.0],["2025-04-09",164.39,190.44,164.375,188.58,8136300.0],["2025-04-10",184.07,184.84,172.63,178.52,4375900.0],["2025-04-11",178.52,180.763,173.81,180.49,3451700.0],["2025-04-14",185.0,186.184,179.415,181.85,3174800.0],["2025-04-15",181.33,185.69,180.51,181.55,2745000.0],["2025-04-16",177.41,182.64,176.6,179.39,3806700.0],["2025-04-17",181.25,182.89,177.98,181.24,2496100.0],["2025-04-21",178.23,180.105,168.95,171.82,3666800.0],["2025-04-22",175.135,179.0,173.51,176.61,3329000.0],["2025-04-23",183.36,187.0,180.44,181.19,2589900.0],["2025-04-24",181.12,187.6,180.06,187.22,3327900.0],["2025-04-25",187.22,191.1,183.2,187.76,4515100.0],["2025-04-28",188.81,190.69,186.55,187.88,3083600.0],["2025-04-29",186.15,191.853,185.85,191.23,2853500.0],["2025-04-30",186.19,193.3,183.755,192.89,3169900.0],["2025-05-01",194.405,197.75,192.663,196.2,4151600.0],["2025-05-02",200.07,205.89,199.43,205.09,4256500.0],["2025-05-05",203.215,207.23,201.05,205.4,5617500.0],["2025-05-06",193.75,195.415,185.25,190.11,9580800.0],["2025-05-07",189.76,190.09,175.5,176.99,8621700.0],["2025-05-08",180.461,183.753,178.36,182.96,4158800.0],["2025-05-09",183.19,185.59,180.58,183.52,3423200.0],["2025-05-12",191.61,192.83,185.9,192.1,4918100.0],["2025-05-13",192.09,198.45,191.78,197.8,3844500.0],["2025-05-14",197.17,199.27,195.95,196.84,3505300.0],["2025-05-15",195.58,199.47,194.96,197.1,3558400.0],["2025-05-16",197.995,202.63,196.83,202.0,4188500.0],["2025-05-19",198.775,203.42,198.75,202.18,3336800.0],["2025-05-20",200.9,206.0,198.51,205.18,6046500.0],["2025-05-21",202.49,209.64,201.5,204.77,5674300.0],["2025-05-22",204.5,206.535,200.66,200.87,3169700.0],["2025-05-23",197.615,207.22,197.25,206.15,4365700.0],["2025-05-27",205.44,208.56,202.522,204.89,5325200.0],["2025-05-28",204.75,210.71,204.24,206.59,6635000.0],["2025-05-29",208.8,209.2,202.683,204.58,3080600.0],["2025-05-30",204.1,209.39,202.7,208.65,4853400.0],["2025-06-02",209.22,213.4,207.61,212.79,4527600.0],["2025-06-03",213.43,215.2,211.3,213.7,4272300.0],["2025-06-04",213.29,220.64,212.4,220.23,5140400.0],["2025-06-05",219.37,220.59,213.85,215.84,3646400.0],["2025-06-06",218.81,220.88,217.75,218.45,2586900.0],["2025-06-09",218.03,219.83,216.955,217.49,2710300.0],["2025-06-10",216.59,219.21,210.927,214.97,3916700.0],["2025-06-11",214.185,219.53,212.24,217.8,3091500.0],["2025-06-12",218.08,219.42,215.675,216.6,2511300.0],["2025-06-13",214.19,220.17,213.0,218.96,2955900.0],["2025-06-16",220.0,223.29,219.63,221.73,3920000.0],["2025-06-17",221.29,222.18,218.24,219.39,3157100.0],["2025-06-18",216.98,221.31,214.94,220.58,5072200.0],["2025-06-20",222.0,223.81,219.82,220.46,6878900.0],["2025-06-23",225.255,230.87,222.482,230.32,5159800.0],["2025-06-24",231.75,237.42,231.39,236.17,5602800.0],["2025-06-25",236.66,238.47,231.75,232.68,3070300.0],["2025-06-26",232.65,239.833,231.75,239.64,3202400.0],["2025-06-27",239.705,242.63,235.68,242.315,7324600.0],["2025-06-30",244.3,247.08,241.958,246.51,8089900.0],["2025-07-01",247.62,248.74,236.54,238.01,5776700.0],["2025-07-02",237.71,242.28,236.7,238.8,3968300.0],["2025-07-03",239.41,242.15,237.83,238.79,1699700.0],["2025-07-07",239.34,246.94,236.57,246.89,5710000.0],["2025-07-08",247.47,248.38,238.7,241.47,2888600.0],["2025-07-09",244.99,246.39,240.98,246.06,2763200.0],["2025-07-10",245.61,247.26,237.76,238.24,3252500.0],["2025-07-11",238.29,241.96,237.0,240.44,2842800.0],["2025-07-14",240.15,243.6,238.79,242.85,2600600.0],["2025-07-15",239.39,239.57,234.6,236.77,3484600.0],["2025-07-16",236.94,237.845,233.92,234.5,2613200.0],["2025-07-17",235.45,236.055,232.1,235.02,3013100.0],["2025-07-18",235.715,239.2,233.5,239.17,3408500.0],["2025-07-21",240.44,242.655,237.68,240.53,2465200.0],["2025-07-22",240.33,240.485,234.45,239.82,1725300.0],["2025-07-23",240.03,241.57,236.0,240.56,2558200.0],["2025-07-24",240.49,244.2,240.34,243.69,1918200.0],["2025-07-25",244.78,250.23,243.36,249.92,3052400.0],["2025-07-28",250.0,250.71,244.02,246.44,2134100.0],["2025-07-29",247.9,248.01,240.38,243.2,2308200.0],["2025-07-30",244.79,248.35,244.45,248.0,2629900.0],["2025-07-31",248.3,252.87,247.47,250.25,2612000.0],["2025-08-01",247.72,249.24,242.01,248.35,2945700.0],["2025-08-04",251.47,258.73,248.78,258.02,3351800.0],["2025-08-05",257.96,259.87,252.7,255.28,3633200.0],["2025-08-06",257.24,259.85,254.39,258.08,5425500.0],["2025-08-07",272.64,278.15,259.12,270.99,10884100.0],["2025-08-08",269.46,270.07,254.39,259.19,5343300.0],["2025-08-11",258.19,260.14,251.13,256.09,4738900.0],["2025-08-12",258.17,264.51,257.99,264.32,2901600.0],["2025-08-13",263.5,264.22,250.21,254.2,4379400.0],["2025-08-14",253.66,253.66,247.1,247.44,3433600.0],["2025-08-15",248.31,249.69,243.56,248.0,3084800.0],["2025-08-18",248.99,254.16,248.695,253.34,3214600.0],["2025-08-19",250.53,253.29,248.1,248.37,2568500.0],["2025-08-20",244.0,246.42,233.11,243.82,6572900.0],["2025-08-21",243.47,245.34,241.959,245.18,2439600.0],["2025-08-22",245.0,248.185,242.809,247.32,2812700.0],["2025-08-25",247.08,247.51,242.77,245.28,2020000.0],["2025-08-26",245.56,249.56,244.9,248.79,3104500.0],["2025-08-27",248.01,248.42,244.04,245.65,2977300.0],["2025-08-28",245.82,248.48,244.14,247.33,1858900.0],["2025-08-29",247.35,248.814,242.96,245.25,1966600.0],["2025-09-02",240.89,244.74,238.2,244.1,2683900.0],["2025-09-03",244.045,254.1,243.065,248.83,3541400.0],["2025-09-04",248.83,250.7,244.26,248.78,2507100.0],["2025-09-05",249.715,251.49,243.55,246.85,2195800.0],["2025-09-08",249.4,254.96,248.299,250.6,3333600.0],["2025-09-09",252.09,257.105,249.78,256.53,3042800.0],["2025-09-10",257.57,258.8,252.55,257.43,4631000.0],["2025-09-11",258.82,262.48,258.22,260.19,2357200.0],["2025-09-12",259.04,261.43,255.465,257.98,2215900.0],["2025-09-15",257.77,260.56,256.29,258.09,2592400.0],["2025-09-16",257.94,263.43,257.23,263.09,2926600.0],["2025-09-17",263.07,266.37,253.86,259.25,3197300.0],["2025-09-18",258.92,268.29,258.15,268.07,3058700.0],["2025-09-19",268.58,269.06,264.0,265.29,10684200.0],["2025-09-22",264.52,266.56,262.42,262.75,2952200.0],["2025-09-23",261.92,267.77,261.0,265.75,2248800.0],["2025-09-24",266.16,268.58,259.705,260.74,3148100.0],["2025-09-25",258.485,263.76,257.5,262.08,1886500.0],["2025-09-26",263.44,264.2,259.363,262.47,1603200.0],["2025-09-29",267.67,272.64,267.0,272.5,3546300.0],["2025-09-30",273.56,275.51,266.0,271.99,3245300.0],["2025-10-01",269.5,271.39,265.2,267.64,2500800.0],["2025-10-02",268.9,270.435,260.15,270.09,2168200.0],["2025-10-03",270.0,272.44,268.14,271.22,2418000.0],["2025-10-06",274.53,282.92,273.68,281.74,3905100.0],["2025-10-07",283.15,285.08,271.835,276.78,2863400.0],["2025-10-08",277.73,281.63,277.44,281.05,2390900.0],["2025-10-09",280.46,282.32,275.05,275.44,2121600.0],["2025-10-10",274.39,277.26,265.7,266.02,2434300.0],["2025-10-13",269.01,274.07,268.54,273.52,2253000.0],["2025-10-14",272.91,275.55,266.99,270.54,1983400.0],["2025-10-15",272.59,277.84,271.39,272.61,1920900.0],["2025-10-16",279.0,285.5,264.34,266.67,3755900.0],["2025-10-17",263.86,265.38,257.714,263.06,3440300.0],["2025-10-20",263.86,267.2,262.69,265.37,2376200.0],["2025-10-21",266.62,267.25,259.86,261.97,2029600.0],["2025-10-22",261.52,262.83,250.38,252.31,4247900.0],["2025-10-23",251.0,258.94,246.72,254.59,4772300.0],["2025-10-24",255.63,261.675,253.24,258.15,2719600.0],["2025-10-27",265.4,269.0,262.35,263.35,3706200.0],["2025-10-28",263.16,265.59,259.83,261.42,2775500.0],["2025-10-29",261.29,268.0,259.11,266.06,4231800.0],["2025-10-30",264.165,265.455,254.03,254.07,3204500.0],["2025-10-31",257.0,260.74,254.1,254.37,2704300.0],["2025-11-03",255.89,258.0,241.0,242.05,5147000.0],["2025-11-04",238.41,244.17,236.39,239.93,4975900.0],["2025-11-05",241.51,241.51,234.79,238.0,8126700.0],["2025-11-06",211.26,211.26,194.68,196.46,18356900.0],["2025-11-07",195.66,206.685,195.56,204.31,9524100.0],["2025-11-10",207.52,208.64,201.41,204.08,6391900.0],["2025-11-11",202.23,203.6,198.85,200.63,5152100.0],["2025-11-12",201.25,201.99,196.01,196.51,5119300.0],["2025-11-13",197.75,203.0,195.0,195.21,6346100.0],["2025-11-14",196.69,209.32,192.9,206.96,11454400.0],["2025-11-17",207.335,211.0,204.42,210.65,10819600.0],["2025-11-18",210.8,214.34,207.2,212.08,7355000.0],["2025-11-19",216.045,216.498,201.65,202.315,9410100.0],["2025-11-20",203.25,203.61,186.83,187.73,14574500.0],["2025-11-21",187.63,191.31,182.04,189.63,6709000.0],["2025-11-24",190.48,190.48,184.86,188.08,8715900.0],["2025-11-25",188.08,196.67,187.22,195.49,5652600.0],["2025-11-26",196.95,200.49,195.325,195.98,3646200.0],["2025-11-28",196.99,199.79,196.238,198.37,1383900.0],["2025-12-01",204.5,208.35,200.55,205.58,6384400.0],["2025-12-02",205.58,218.67,202.29,216.98,10330200.0],["2025-12-03",216.355,223.99,215.71,222.48,7354800.0],["2025-12-04",220.9,223.18,217.03,221.19,4925300.0],["2025-12-05",221.19,227.71,220.48,225.0,4487800.0],["2025-12-08",224.65,225.65,219.38,225.43,5334100.0],["2025-12-09",225.0,232.63,222.64,229.99,5384300.0],["2025-12-10",228.965,229.05,216.72,220.3,6952800.0],["2025-12-11",219.5,226.6,216.3,224.52,4250200.0],["2025-12-12",225.01,230.18,224.52,227.49,3672200.0],["2025-12-15",228.58,229.77,221.18,226.98,5021500.0],["2025-12-16",226.88,229.95,225.0,227.94,4154300.0],["2025-12-17",228.99,229.91,221.18,221.3,4010400.0],["2025-12-18",224.11,233.49,223.65,230.94,3326900.0],["2025-12-19",232.235,239.0,231.46,234.25,8727700.0],["2025-12-22",235.86,235.98,232.0,234.89,3840400.0],["2025-12-23",233.29,233.98,230.1,232.7,2694900.0],["2025-12-24",231.98,233.24,230.57,232.06,1223400.0],["2025-12-26",232.52,234.695,231.76,233.95,1706700.0],["2025-12-29",233.07,235.0,230.09,231.01,2717200.0],["2025-12-30",230.24,231.52,228.0,228.13,2546500.0],["2025-12-31",228.405,228.612,226.08,226.48,2445400.0],["2026-01-02",229.73,230.776,219.65,219.79,3794400.0],["2026-01-05",220.5,230.96,218.22,226.72,4917000.0],["2026-01-06",226.51,232.27,225.36,229.38,4629600.0],["2026-01-07",228.01,234.43,224.985,230.52,3107400.0],["2026-01-08",227.66,228.31,221.15,224.1,3711300.0],["2026-01-09",222.33,222.45,212.51,215.56,4887000.0],["2026-01-12",212.51,216.1,208.11,214.87,4530500.0],["2026-01-13",212.915,217.67,210.085,217.4,2641600.0],["2026-01-14",215.14,215.505,207.81,213.13,4339700.0],["2026-01-15",213.79,214.16,207.62,210.11,3949400.0],["2026-01-16",210.24,211.05,204.03,205.32,5155100.0],["2026-01-20",201.32,207.65,200.2,205.67,5435100.0],["2026-01-21",203.652,208.35,201.23,206.48,5045600.0],["2026-01-22",209.59,214.21,207.18,207.65,4314300.0],["2026-01-23",206.81,211.42,205.99,207.23,2295600.0],["2026-01-26",207.015,211.78,206.65,209.41,2874100.0],["2026-01-27",210.055,210.055,204.82,207.36,2917500.0],["2026-01-28",208.975,212.5,205.33,206.66,3269900.0],["2026-01-29",206.25,209.43,202.5,207.68,3308000.0],["2026-01-30",206.8,210.0,202.705,204.62,3915100.0],["2026-02-02",207.88,211.96,203.55,207.67,3033700.0],["2026-02-03",207.11,208.135,198.33,202.0,4386200.0],["2026-02-04",201.79,201.94,190.52,195.83,6291200.0],["2026-02-05",194.36,194.5,182.8,183.86,6931500.0],["2026-02-06",186.31,188.87,180.1,182.47,7203400.0],["2026-02-09",181.28,186.325,178.14,186.24,6403600.0],["2026-02-10",185.62,190.697,184.24,185.64,4488200.0],["2026-02-11",185.64,185.7,174.63,175.47,6051000.0],["2026-02-12",176.66,178.59,160.702,161.14,9976600.0],["2026-02-13",161.295,166.792,159.465,160.34,7292800.0],["2026-02-17",160.75,164.27,158.0,162.34,7509400.0],["2026-02-18",162.59,175.17,162.07,173.38,14407100.0],["2026-02-19",185.0,185.894,175.16,176.19,17971000.0],["2026-02-20",174.25,178.56,171.5,176.29,7761300.0],["2026-02-23",167.95,168.57,161.388,164.66,10339400.0],["2026-02-24",166.055,172.71,161.18,164.38,5931800.0],["2026-02-25",166.31,175.13,165.19,173.06,5714500.0],["2026-02-26",174.595,183.25,171.1,180.41,5542700.0],["2026-02-27",175.57,179.5,175.0,176.47,5323800.0],["2026-03-02",173.97,178.06,172.86,176.41,3059500.0],["2026-03-03",173.17,177.22,168.0,175.46,3245000.0],["2026-03-04",176.5,179.12,172.66,177.75,3087300.0],["2026-03-05",185.0,191.08,181.58,183.48,5909700.0],["2026-03-06",180.23,181.29,176.59,179.17,2897400.0],["2026-03-09",176.61,177.1,170.24,176.59,4850200.0],["2026-03-10",174.87,175.04,168.99,169.93,3747500.0],["2026-03-11",170.1,173.56,167.28,169.48,2952600.0],["2026-03-12",167.705,169.3,161.45,161.75,3954200.0],["2026-03-13",163.01,165.08,159.45,161.36,2564200.0],["2026-03-16",163.48,168.115,162.12,167.78,3205200.0],["2026-03-17",168.59,174.065,167.66,169.81,2945600.0],["2026-03-18",168.72,169.69,164.77,164.99,2665500.0],["2026-03-19",162.58,165.32,156.41,159.26,5040400.0],["2026-03-20",157.78,158.911,153.0,156.64,7569500.0],["2026-03-23",159.26,164.95,157.5,159.98,3598700.0],["2026-03-24",157.36,159.08,153.82,154.73,3260300.0],["2026-03-25",157.87,159.05,150.87,152.92,2913600.0],["2026-03-26",150.98,155.23,149.22,151.96,4415000.0],["2026-03-27",149.78,151.0,143.3,146.6,6237400.0],["2026-03-30",147.38,149.85,144.15,148.01,5621000.0],["2026-03-31",150.0,152.95,147.86,150.15,4987800.0],["2026-04-01",152.52,153.93,149.41,150.5,4394000.0],["2026-04-02",147.48,156.85,146.48,156.45,5051500.0],["2026-04-06",156.46,160.0,154.09,155.07,3044600.0],["2026-04-07",154.69,157.47,152.28,155.9,3287500.0],["2026-04-08",163.9,168.0,159.61,160.69,4029700.0],["2026-04-09",159.505,161.59,154.36,154.55,3849900.0],["2026-04-10",154.55,155.41,147.71,152.58,3177300.0],["2026-04-13",150.46,159.76,150.261,159.61,3694800.0],["2026-04-14",159.74,166.46,159.74,163.55,3094400.0],["2026-04-15",165.36,180.96,164.19,179.935,6997300.0],["2026-04-16",182.035,182.95,178.0,179.33,4817800.0],["2026-04-17",184.915,188.44,183.477,183.89,4424100.0],["2026-04-20",181.64,191.17,181.32,189.8,3715000.0],["2026-04-21",189.78,190.53,182.0,182.45,3566400.0],["2026-04-22",183.08,184.17,179.39,182.27,3413900.0],["2026-04-23",181.11,182.6,173.22,177.0,4103600.0],["2026-04-24",176.01,177.99,175.29,176.78,2148800.0],["2026-04-27",178.715,181.0,173.34,174.06,4206200.0],["2026-04-28",173.13,177.5,170.44,171.97,3470000.0],["2026-04-29",169.435,169.88,164.08,169.33,3864200.0],["2026-04-30",169.33,171.228,167.01,168.65,3312500.0],["2026-05-01",170.0,177.07,170.0,175.84,3199200.0],["2026-05-04",176.05,176.42,172.0,172.57,4165500.0],["2026-05-05",172.51,174.23,164.575,166.14,5793900.0],["2026-05-06",168.25,172.57,164.36,167.97,9015200.0],["2026-05-07",181.82,183.5,165.51,171.35,12003100.0],["2026-05-08",169.75,171.35,162.0,163.93,6027500.0],["2026-05-11",162.34,162.85,156.58,157.33,4356300.0],["2026-05-12",157.79,159.25,154.07,155.19,4968100.0],["2026-05-13",153.76,154.26,148.0,149.07,6118700.0],["2026-05-14",149.06,154.92,148.31,153.7,4298300.0],["2026-05-15",153.125,160.11,152.96,159.2,5172700.0],["2026-05-18",157.75,163.97,157.365,162.67,4790400.0],["2026-05-19",161.24,162.69,154.4,154.65,6070300.0],["2026-05-20",153.01,161.66,146.81,160.73,7593600.0],["2026-05-21",157.7,162.32,155.19,159.27,4162400.0],["2026-05-22",160.79,165.24,159.84,160.25,5102600.0],["2026-05-26",160.71,161.04,153.35,154.0,3970200.0],["2026-05-27",153.8,160.96,153.73,157.58,3840000.0],["2026-05-28",156.92,160.35,154.51,156.7,4418900.0],["2026-05-29",156.61,163.23,155.12,159.29,5736700.0],["2026-06-01",161.54,166.52,157.405,164.78,4522800.0],["2026-06-02",160.54,162.18,154.9,156.95,3810900.0],["2026-06-03",155.64,156.224,151.66,154.58,4136000.0],["2026-06-04",155.49,162.53,154.65,160.07,4552000.0],["2026-06-05",159.52,161.535,155.09,156.8,6439700.0],["2026-06-08",156.8,157.36,152.38,152.49,4198100.0],["2026-06-09",152.73,161.946,151.0,155.67,4217900.0],["2026-06-10",153.58,156.625,150.85,151.0,3497400.0],["2026-06-11",150.01,154.8,146.11,154.59,4863200.0],["2026-06-12",155.24,155.705,147.15,150.58,3910500.0],["2026-06-15",152.0,169.07,151.95,168.09,6828800.0],["2026-06-16",167.69,172.65,165.52,170.03,4862400.0],["2026-06-17",169.67,173.535,164.59,165.66,5354900.0],["2026-06-18",166.84,174.34,164.425,173.46,7724700.0],["2026-06-22",170.74,177.88,170.61,172.08,7581600.0],["2026-06-23",173.2,176.5,171.27,171.52,6170900.0],["2026-06-24",173.15,182.55,169.0,177.93,7084300.0],["2026-06-25",176.51,178.31,172.36,176.91,3640900.0],["2026-06-26",177.06,186.865,176.335,183.09,7399200.0],["2026-06-29",183.41,186.59,178.26,184.82,5042600.0],["2026-06-30",182.02,188.14,182.02,184.53,4180300.0],["2026-07-01",190.01,191.095,183.28,188.87,4221100.0],["2026-07-02",189.96,193.44,188.95,192.01,4581900.0],["2026-07-06",191.93,196.79,187.335,188.46,5511653.210057],["2026-07-07",194.33,199.05,193.08,195.72,4853944.524139],["2026-07-08",193.21,193.8,182.485,189.35,4397058.144476],["2026-07-09",186.58,195.115,186.58,192.35,3645203.919973],["2026-07-10",192.64,195.81,190.735,191.82,2652442.988959],["2026-07-13",192.7,195.65,188.58,189.57,3676479.926722],["2026-07-14",185.9,190.79,184.55,187.79,3073655.454753],["2026-07-15",188.05,194.17,186.46,190.16,3905290.632914],["2026-07-16",192.31,194.5,185.01,186.36,3264591.007201],["2026-07-17",186.15,189.75,181.6803,184.14,2561946.99795],["2026-07-20",184.65,191.55,183.9715,189.02,2831486.244888],["2026-07-21",186.96,189.14,185.24,188.04,2807702.892202],["2026-07-22",187.55,188.53,176.1,177.73,3760790.190001],["2026-07-23",174.43,175.2,166.58,169.77,4924972.720521],["2026-07-24",171,175.55,169.67,172.91,3687274.946557],["2026-07-27",177.5,185.55,177.29,184.37,3640084.961213],["2026-07-28",185.55,195.785,185.55,195.52,3722010.62342],["2026-07-29",195.2,199.89,192.82,193.53,3877406.224141],["2026-07-30",189.952,197.84,188.82,197.53,3433509.529128],["2026-07-31",197.57,198.47,193.54,196.16,3106359.206626],["2026-08-03",200.45,203.88,197.925,200.5,3454706.039485],["2026-08-04",201.63,204.5,199.28,202.37,3840358.918652],["2026-08-05",204.205,208.19,203.1,207.27,5034139.56036],["2026-08-06",214.67,218.03,207.175,213.26,8563979.626428],["2026-08-07",212.25,222.39,209.6201,216.26,6302269.518482],["2026-08-10",212.5,215.99,210,211.545,1974388.70512],["2026-08-11",209.71,216.35,206.25,212,4298059.584849],["2026-08-12",212.88,215.22,210.11,212.49,3105115.448808],["2026-08-13",213.67,218.38,210.15,216.26,3198677.645142],["2026-08-14",215.38,219.53,213.25,217.02,2626261.984405]]}