{"t":"DKNG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-25",9.8,9.8,9.8,9.8,100.0],["2019-07-26",9.8,9.8,9.8,9.8,0.0],["2019-07-29",9.8,9.8,9.8,9.8,0.0],["2019-07-30",9.8,9.8,9.8,9.8,0.0],["2019-07-31",9.8,9.8,9.8,9.8,0.0],["2019-08-01",9.8,9.8,9.8,9.8,0.0],["2019-08-02",9.8,9.8,9.8,9.8,0.0],["2019-08-05",9.8,9.8,9.8,9.8,0.0],["2019-08-06",9.8,9.8,9.8,9.8,0.0],["2019-08-07",9.76,9.76,9.76,9.76,150000.0],["2019-08-08",9.76,9.76,9.76,9.76,150000.0],["2019-08-09",9.76,9.76,9.76,9.76,150000.0],["2019-08-12",9.76,9.76,9.76,9.76,150000.0],["2019-08-13",9.77,9.78,9.77,9.78,320000.0],["2019-08-14",9.77,9.78,9.77,9.78,320000.0],["2019-08-15",9.77,9.78,9.77,9.78,320000.0],["2019-08-16",9.78,9.78,9.78,9.78,0.0],["2019-08-19",9.78,9.78,9.78,9.78,0.0],["2019-08-20",9.84,9.85,9.84,9.85,1000.0],["2019-08-21",9.85,9.85,9.85,9.85,0.0],["2019-08-22",9.85,9.85,9.85,9.85,0.0],["2019-08-23",9.85,9.85,9.85,9.85,0.0],["2019-08-26",9.85,9.85,9.85,9.85,0.0],["2019-08-27",9.85,9.85,9.85,9.85,99100.0],["2019-08-28",9.85,9.85,9.85,9.85,97400.0],["2019-08-29",9.85,9.85,9.85,9.85,0.0],["2019-08-30",9.85,9.85,9.85,9.85,0.0],["2019-09-03",9.85,9.85,9.85,9.85,0.0],["2019-09-04",9.85,9.85,9.85,9.85,0.0],["2019-09-05",9.85,9.85,9.85,9.85,0.0],["2019-09-06",9.85,9.85,9.85,9.85,0.0],["2019-09-09",9.85,9.85,9.85,9.85,0.0],["2019-09-10",9.85,9.85,9.85,9.85,0.0],["2019-09-11",9.85,9.85,9.85,9.85,0.0],["2019-09-12",9.85,9.85,9.85,9.85,0.0],["2019-09-13",9.85,9.85,9.85,9.85,0.0],["2019-09-16",9.85,9.85,9.85,9.85,0.0],["2019-09-17",9.85,9.85,9.85,9.85,0.0],["2019-09-18",9.85,9.92,9.85,9.9,88800.0],["2019-09-19",9.9,9.9,9.9,9.9,0.0],["2019-09-20",9.84,9.85,9.84,9.85,290000.0],["2019-09-23",9.85,9.85,9.85,9.85,0.0],["2019-09-24",9.85,9.85,9.85,9.85,26500.0],["2019-09-25",9.85,9.85,9.85,9.85,0.0],["2019-09-26",9.85,9.85,9.85,9.85,25000.0],["2019-09-27",9.85,9.85,9.85,9.85,0.0],["2019-09-30",9.85,9.85,9.85,9.85,0.0],["2019-10-01",9.906,9.92,9.906,9.92,2500.0],["2019-10-02",9.92,9.92,9.92,9.92,0.0],["2019-10-03",9.89,9.89,9.89,9.89,100000.0],["2019-10-04",9.92,9.92,9.896,9.92,900.0],["2019-10-07",9.92,9.92,9.92,9.92,0.0],["2019-10-08",9.92,9.92,9.92,9.92,0.0],["2019-10-09",9.92,9.92,9.92,9.92,35800.0],["2019-10-10",9.92,9.92,9.92,9.92,100.0],["2019-10-11",9.92,9.92,9.92,9.92,0.0],["2019-10-14",9.92,9.92,9.92,9.92,0.0],["2019-10-15",9.85,9.95,9.85,9.95,6200.0],["2019-10-16",9.85,9.95,9.85,9.926,706300.0],["2019-10-17",9.9,9.95,9.9,9.95,151000.0],["2019-10-18",9.95,9.95,9.9,9.95,10400.0],["2019-10-21",9.95,9.95,9.9,9.924,32700.0],["2019-10-22",9.9,9.9,9.87,9.87,279900.0],["2019-10-23",9.87,9.87,9.87,9.87,0.0],["2019-10-24",9.87,9.87,9.87,9.87,0.0],["2019-10-25",9.85,9.85,9.85,9.85,100000.0],["2019-10-28",9.85,9.85,9.85,9.85,0.0],["2019-10-29",9.93,9.93,9.93,9.93,17500.0],["2019-10-30",9.9,9.912,9.85,9.881,7300.0],["2019-10-31",10.15,10.15,10.07,10.08,1698200.0],["2019-11-01",10.1,10.132,10.08,10.08,32800.0],["2019-11-04",10.09,10.09,10.06,10.09,246500.0],["2019-11-05",10.07,10.09,10.06,10.09,10100.0],["2019-11-06",10.07,10.1,10.05,10.05,137700.0],["2019-11-07",10.07,10.1,10.04,10.08,18500.0],["2019-11-08",10.075,10.1,10.07,10.1,1600.0],["2019-11-11",10.089,10.089,10.086,10.086,600.0],["2019-11-12",10.086,10.086,10.086,10.086,100.0],["2019-11-13",10.086,10.086,10.086,10.086,0.0],["2019-11-14",10.05,10.1,10.04,10.09,2011300.0],["2019-11-15",10.09,10.09,10.09,10.09,100.0],["2019-11-18",10.05,10.09,10.04,10.04,16900.0],["2019-11-19",10.04,10.04,10.04,10.04,0.0],["2019-11-20",10.043,10.043,10.043,10.043,100.0],["2019-11-21",10.043,10.043,10.043,10.043,100.0],["2019-11-22",10.043,10.043,10.043,10.043,0.0],["2019-11-25",10.09,10.09,10.04,10.04,255300.0],["2019-11-26",10.09,10.09,10.04,10.04,96800.0],["2019-11-27",10.04,10.062,10.04,10.05,168600.0],["2019-11-29",10.05,10.05,10.05,10.05,0.0],["2019-12-02",10.08,10.08,10.075,10.075,300.0],["2019-12-03",10.075,10.075,10.075,10.075,0.0],["2019-12-04",10.075,10.075,10.075,10.075,0.0],["2019-12-05",10.06,10.06,10.06,10.06,100000.0],["2019-12-06",10.06,10.065,10.06,10.065,2000.0],["2019-12-09",10.084,10.084,10.06,10.06,7800.0],["2019-12-10",10.09,10.09,10.09,10.09,10000.0],["2019-12-11",10.084,10.084,10.08,10.08,2000.0],["2019-12-12",10.074,10.074,10.074,10.074,1000.0],["2019-12-13",10.09,10.09,10.09,10.09,125000.0],["2019-12-16",10.08,10.09,10.08,10.08,24400.0],["2019-12-17",10.1,10.1,10.086,10.09,22200.0],["2019-12-18",10.1,10.15,10.09,10.14,225600.0],["2019-12-19",10.15,10.307,10.15,10.18,292000.0],["2019-12-20",10.19,10.19,10.17,10.17,8200.0],["2019-12-23",10.8,10.85,10.66,10.84,9814600.0],["2019-12-24",11.0,11.04,10.82,10.84,2934400.0],["2019-12-26",10.95,10.95,10.72,10.74,1304600.0],["2019-12-27",10.75,10.8,10.6,10.68,544900.0],["2019-12-30",10.7,10.7,10.61,10.64,832200.0],["2019-12-31",10.69,10.8,10.59,10.7,564800.0],["2020-01-02",10.79,10.8,10.65,10.68,1194100.0],["2020-01-03",10.66,10.75,10.61,10.68,467600.0],["2020-01-06",10.75,10.9,10.692,10.8,2183500.0],["2020-01-07",10.89,10.95,10.87,10.9,1977000.0],["2020-01-08",10.94,11.35,10.884,11.26,2955700.0],["2020-01-09",11.43,12.39,11.34,12.25,8279300.0],["2020-01-10",12.41,12.63,11.982,12.39,2374700.0],["2020-01-13",12.61,12.64,11.55,12.0,1674100.0],["2020-01-14",12.14,12.28,11.82,11.94,594900.0],["2020-01-15",12.0,13.0,11.99,12.7,3258200.0],["2020-01-16",13.11,13.44,12.94,12.99,5473100.0],["2020-01-17",13.23,13.67,12.76,13.57,3487800.0],["2020-01-21",13.83,14.5,13.32,13.83,3281900.0],["2020-01-22",14.0,14.39,13.72,14.27,2341800.0],["2020-01-23",14.47,14.6,14.11,14.44,2901100.0],["2020-01-24",14.6,14.717,14.16,14.36,1823200.0],["2020-01-27",14.59,15.14,14.35,15.0,4655300.0],["2020-01-28",15.35,15.75,14.3,15.08,5870300.0],["2020-01-29",14.93,14.97,14.0,14.5,3475000.0],["2020-01-30",14.77,14.89,14.36,14.67,1940600.0],["2020-01-31",14.79,15.0,14.4,14.53,1098200.0],["2020-02-03",14.84,14.87,14.04,14.51,1458500.0],["2020-02-04",14.64,15.026,14.45,14.57,1403600.0],["2020-02-05",14.81,14.9,13.85,14.25,1270100.0],["2020-02-06",14.35,14.48,13.26,13.61,2912700.0],["2020-02-07",13.64,14.74,13.5,14.5,1249400.0],["2020-02-10",14.52,16.74,14.5,16.02,3305700.0],["2020-02-11",16.39,17.36,16.3,16.82,2388100.0],["2020-02-12",17.07,18.69,16.9,18.35,3997300.0],["2020-02-13",18.48,18.65,17.25,17.91,1543000.0],["2020-02-14",17.96,18.3,16.86,17.33,1285400.0],["2020-02-18",17.55,17.77,16.65,17.29,1365500.0],["2020-02-19",17.96,18.36,17.65,17.97,1684400.0],["2020-02-20",18.13,18.14,16.75,17.65,1379800.0],["2020-02-21",17.57,17.617,16.85,16.95,579000.0],["2020-02-24",16.44,16.821,15.8,16.64,1203700.0],["2020-02-25",17.37,17.822,16.5,16.96,1852700.0],["2020-02-26",17.39,17.65,16.382,16.83,1415100.0],["2020-02-27",16.31,16.7,15.94,16.17,1291200.0],["2020-02-28",15.68,16.15,15.35,16.02,978800.0],["2020-03-02",16.1,17.05,16.1,16.66,829400.0],["2020-03-03",17.0,17.05,16.25,16.41,880600.0],["2020-03-04",16.67,19.5,16.532,18.69,2632700.0],["2020-03-05",17.79,18.83,17.55,17.94,2419900.0],["2020-03-06",17.4,17.465,16.7,16.83,2023800.0],["2020-03-09",15.0,17.45,14.5,17.01,2049500.0],["2020-03-10",17.66,17.99,16.01,16.6,2385000.0],["2020-03-11",16.25,16.75,13.501,14.5,3751300.0],["2020-03-12",11.0,12.74,10.6,11.17,7176400.0],["2020-03-13",12.29,12.45,11.23,12.45,2371900.0],["2020-03-16",11.0,12.0,10.9,11.8,2838200.0],["2020-03-17",11.46,13.04,11.27,12.89,2111200.0],["2020-03-18",12.0,12.74,11.25,11.4,1711900.0],["2020-03-19",11.4,12.5,11.4,11.4,1160300.0],["2020-03-20",11.5,12.23,11.05,11.48,1663800.0],["2020-03-23",11.36,11.96,10.92,11.3,1175000.0],["2020-03-24",11.95,13.04,11.6,11.85,1779200.0],["2020-03-25",12.22,13.49,11.8,13.0,3096300.0],["2020-03-26",12.89,13.89,12.15,13.21,2589000.0],["2020-03-27",12.8,12.96,12.01,12.69,2602600.0],["2020-03-30",12.67,12.8,11.63,12.21,1733900.0],["2020-03-31",12.49,12.7,11.9,12.34,1894700.0],["2020-04-01",12.24,12.24,11.55,11.77,799200.0],["2020-04-02",11.75,12.72,11.451,12.25,1462000.0],["2020-04-03",12.58,12.58,11.37,12.25,1533500.0],["2020-04-06",12.35,12.79,12.26,12.61,1525200.0],["2020-04-07",13.25,13.91,12.68,13.03,4083800.0],["2020-04-08",13.36,15.27,13.21,14.75,3268400.0],["2020-04-09",15.5,15.5,14.05,14.51,2377500.0],["2020-04-13",14.08,14.4,13.6,14.25,1634600.0],["2020-04-14",14.5,15.14,14.05,14.75,2630700.0],["2020-04-15",14.7,15.68,14.354,15.49,2363900.0],["2020-04-16",16.15,16.45,15.55,16.09,2760700.0],["2020-04-17",17.0,17.68,15.822,16.95,3566400.0],["2020-04-20",17.15,18.19,16.8,17.57,2778600.0],["2020-04-21",17.74,18.799,16.6,17.2,2448500.0],["2020-04-22",17.89,18.144,16.9,17.15,1640400.0],["2020-04-23",17.81,17.85,16.11,17.53,2797600.0],["2020-04-24",20.494,20.75,17.6,19.35,11444900.0],["2020-04-27",22.36,22.5,19.5,19.52,9594200.0],["2020-04-28",19.86,19.9,18.0,18.24,5725700.0],["2020-04-29",18.35,19.8,18.35,19.4,3649400.0],["2020-04-30",19.5,19.85,18.88,19.46,3974800.0],["2020-05-01",19.39,20.35,19.01,20.12,5242400.0],["2020-05-04",20.36,21.78,19.95,20.99,6358100.0],["2020-05-05",21.94,22.12,21.15,21.61,4574100.0],["2020-05-06",21.94,24.48,21.75,23.83,9025000.0],["2020-05-07",24.3,26.85,23.04,23.51,13208900.0],["2020-05-08",24.35,24.75,23.178,23.45,5183000.0],["2020-05-11",23.52,25.16,23.5,24.46,7682400.0],["2020-05-12",26.15,28.15,24.8,26.3,17382300.0],["2020-05-13",27.44,27.95,23.5,25.855,14175800.0],["2020-05-14",26.85,27.25,25.02,25.31,12180000.0],["2020-05-15",25.89,29.4,25.35,29.23,24708100.0],["2020-05-18",31.7,31.78,28.5,29.55,17305200.0],["2020-05-19",29.54,30.41,28.23,29.57,8694000.0],["2020-05-20",30.19,30.997,29.55,29.69,5879000.0],["2020-05-21",29.85,29.89,27.53,28.55,7661200.0],["2020-05-22",28.47,29.48,27.56,29.11,6474800.0],["2020-05-26",30.5,33.5,29.66,33.39,11200600.0],["2020-05-27",34.46,35.65,31.99,35.15,15697100.0],["2020-05-28",35.71,39.6,34.62,37.25,23177600.0],["2020-05-29",37.0,39.87,36.65,39.7,14844000.0],["2020-06-01",40.74,43.98,40.01,43.7,20525200.0],["2020-06-02",44.54,44.79,39.8,41.27,27807800.0],["2020-06-03",41.51,42.48,38.55,40.16,20116700.0],["2020-06-04",39.01,42.475,38.8,40.53,14722200.0],["2020-06-05",41.53,41.59,39.06,39.34,9699500.0],["2020-06-08",39.93,39.93,35.55,38.0,15237000.0],["2020-06-09",37.8,40.6,37.18,39.41,8798500.0],["2020-06-10",40.06,40.8,38.39,39.11,7110000.0],["2020-06-11",36.26,38.2,35.25,36.28,9994100.0],["2020-06-12",37.89,38.4,35.71,36.88,8143000.0],["2020-06-15",35.65,41.79,35.5,41.79,17166500.0],["2020-06-16",40.96,41.8,39.1,40.57,11135200.0],["2020-06-17",38.68,42.08,38.5,40.72,18133000.0],["2020-06-18",39.89,42.8,39.76,40.84,15449800.0],["2020-06-19",41.6,42.53,39.89,42.0,46279500.0],["2020-06-22",42.96,43.75,38.13,38.255,29652100.0],["2020-06-23",39.75,40.533,37.77,37.99,20096900.0],["2020-06-24",37.95,39.33,36.5,37.56,12890300.0],["2020-06-25",37.0,37.07,34.22,36.07,18711400.0],["2020-06-26",36.82,36.82,32.67,33.34,24395600.0],["2020-06-29",33.16,34.38,30.82,33.54,20055500.0],["2020-06-30",33.06,34.65,32.34,33.26,13638000.0],["2020-07-01",34.06,35.15,33.28,33.87,13891600.0],["2020-07-02",34.61,35.05,32.85,33.06,9233100.0],["2020-07-06",33.73,33.98,32.16,32.42,9790300.0],["2020-07-07",31.704,32.3,30.45,30.6,10303900.0],["2020-07-08",30.75,33.36,30.56,33.1,11022300.0],["2020-07-09",33.83,34.24,31.85,32.82,7927300.0],["2020-07-10",32.41,33.1,31.76,32.43,5215800.0],["2020-07-13",32.55,32.87,29.33,29.5,11732400.0],["2020-07-14",29.0,30.4,27.54,30.215,13161000.0],["2020-07-15",31.15,32.96,30.8,32.56,11668800.0],["2020-07-16",32.5,36.12,31.77,35.64,18160300.0],["2020-07-17",36.65,36.88,34.59,35.36,11155100.0],["2020-07-20",35.42,36.75,34.76,35.41,8417900.0],["2020-07-21",36.3,38.84,35.95,37.55,15166900.0],["2020-07-22",37.8,38.03,35.84,37.75,9975100.0],["2020-07-23",37.663,38.35,35.411,36.21,9840200.0],["2020-07-24",35.305,37.68,34.18,37.55,10971300.0],["2020-07-27",37.55,38.04,32.39,35.115,27022200.0],["2020-07-28",35.97,36.1,34.3,34.63,11493800.0],["2020-07-29",35.0,36.24,33.57,35.89,11040700.0],["2020-07-30",34.637,35.65,34.46,34.79,7599900.0],["2020-07-31",35.46,35.77,32.28,33.375,14494200.0],["2020-08-03",32.84,33.29,31.65,32.95,8513200.0],["2020-08-04",32.38,33.84,32.3,33.06,4402900.0],["2020-08-05",33.29,33.7,32.11,32.55,4611300.0],["2020-08-06",32.37,34.27,32.37,33.65,6755100.0],["2020-08-07",34.45,35.42,33.51,34.09,8890500.0],["2020-08-10",34.05,34.1,30.51,31.61,16120100.0],["2020-08-11",32.1,33.227,31.5,32.04,9547200.0],["2020-08-12",32.47,34.08,31.91,33.74,8417200.0],["2020-08-13",34.8,36.17,34.159,36.05,12792800.0],["2020-08-14",34.004,35.5,32.42,33.91,24298300.0],["2020-08-17",34.16,35.73,33.46,34.68,7929900.0],["2020-08-18",35.0,37.61,34.87,37.21,12503400.0],["2020-08-19",37.01,38.17,36.22,36.27,8393100.0],["2020-08-20",35.5,37.02,35.1,36.32,6016000.0],["2020-08-21",36.01,36.595,34.645,35.15,6439000.0],["2020-08-24",35.71,35.9,34.28,35.81,7599300.0],["2020-08-25",35.88,40.06,35.43,39.06,26762600.0],["2020-08-26",39.59,40.72,38.15,38.86,16781700.0],["2020-08-27",37.19,40.44,36.51,39.06,16452900.0],["2020-08-28",37.99,38.61,36.19,36.32,18584400.0],["2020-08-31",36.52,37.34,34.85,35.36,8565800.0],["2020-09-01",35.4,37.18,35.22,36.93,7733100.0],["2020-09-02",41.07,41.294,37.11,39.9,50147500.0],["2020-09-03",39.83,40.89,37.2,38.27,17915500.0],["2020-09-04",37.94,38.97,34.47,37.0,12715300.0],["2020-09-08",35.6,38.17,35.52,37.01,8492500.0],["2020-09-09",38.3,40.81,37.1,40.38,17851900.0],["2020-09-10",41.075,44.08,40.55,42.54,29967000.0],["2020-09-11",43.2,43.88,40.3,41.46,14763000.0],["2020-09-14",41.97,49.31,40.33,48.62,50201000.0],["2020-09-15",47.79,49.88,46.511,48.21,34987900.0],["2020-09-16",49.91,53.254,49.5,51.03,49445400.0],["2020-09-17",49.1,54.32,48.05,53.11,48095500.0],["2020-09-18",53.25,55.7,52.6,55.39,36566600.0],["2020-09-21",53.32,53.98,49.1,51.49,30988000.0],["2020-09-22",52.3,54.76,51.67,53.94,19666000.0],["2020-09-23",53.944,54.958,50.01,50.12,14877600.0],["2020-09-24",49.4,51.85,47.101,50.57,21008500.0],["2020-09-25",53.47,53.59,51.4,53.19,21776800.0],["2020-09-28",55.25,58.39,53.85,56.89,28655800.0],["2020-09-29",57.32,59.45,55.6,55.74,32564100.0],["2020-09-30",56.2,59.12,55.8,58.84,19002800.0],["2020-10-01",61.78,62.73,59.82,61.83,24122700.0],["2020-10-02",58.99,64.19,58.85,63.78,20483900.0],["2020-10-05",61.34,62.45,58.6,60.55,34511900.0],["2020-10-06",59.95,60.36,55.8,56.78,27202700.0],["2020-10-07",52.86,54.88,52.2,53.33,65474600.0],["2020-10-08",54.158,54.78,50.61,51.13,37242500.0],["2020-10-09",50.75,51.7,48.26,48.82,29572800.0],["2020-10-12",51.01,52.52,50.33,50.6,31713500.0],["2020-10-13",50.85,51.4,49.525,51.18,19134200.0],["2020-10-14",51.51,52.22,47.5,47.56,27246700.0],["2020-10-15",47.52,48.47,44.8,45.0,36048200.0],["2020-10-16",45.5,46.53,43.5,44.34,39295700.0],["2020-10-19",44.43,44.97,41.7,44.58,49951400.0],["2020-10-20",43.01,44.97,42.3,42.53,70239700.0],["2020-10-21",42.91,43.82,41.25,41.5,34853900.0],["2020-10-22",41.85,43.07,40.43,43.0,37578200.0],["2020-10-23",43.117,43.49,41.76,42.74,23078900.0],["2020-10-26",42.15,42.64,39.35,39.69,32577900.0],["2020-10-27",40.54,40.69,37.9,38.7,29019700.0],["2020-10-28",37.6,40.01,37.12,38.15,27173700.0],["2020-10-29",39.1,39.35,37.27,37.37,19740600.0],["2020-10-30",37.43,38.18,34.9,35.4,24856800.0],["2020-11-02",35.57,36.67,35.02,35.72,18077400.0],["2020-11-03",36.33,37.76,35.84,37.47,19587600.0],["2020-11-04",39.43,40.79,38.33,39.46,28877500.0],["2020-11-05",41.27,43.6,40.82,43.03,31924100.0],["2020-11-06",42.23,42.66,41.17,42.32,18198500.0],["2020-11-09",44.17,44.49,41.47,41.5,21113400.0],["2020-11-10",40.79,41.09,38.44,40.36,17118800.0],["2020-11-11",40.77,41.867,39.75,41.64,12613500.0],["2020-11-12",40.94,42.09,40.86,41.25,14407200.0],["2020-11-13",45.4,45.5,42.22,42.84,50356100.0],["2020-11-16",42.4,42.82,40.81,42.73,15999600.0],["2020-11-17",44.2,46.83,43.25,46.61,33970500.0],["2020-11-18",47.1,49.06,46.63,47.68,35497900.0],["2020-11-19",48.75,50.02,48.14,49.32,25892100.0],["2020-11-20",49.79,50.05,47.39,48.23,25416700.0],["2020-11-23",48.5,48.88,46.9,48.03,18142500.0],["2020-11-24",48.346,49.04,46.61,47.89,17707600.0],["2020-11-25",47.79,51.08,47.77,50.23,23223100.0],["2020-11-27",51.82,52.98,50.707,52.75,15833100.0],["2020-11-30",53.5,53.72,49.08,52.36,24757400.0],["2020-12-01",52.356,52.66,49.94,50.78,15525300.0],["2020-12-02",49.36,51.49,48.42,51.1,11952600.0],["2020-12-03",50.1,51.84,49.55,50.06,14833500.0],["2020-12-04",50.243,50.95,49.08,49.25,13044000.0],["2020-12-07",49.41,50.58,47.63,47.93,15649000.0],["2020-12-08",47.49,50.905,45.71,50.85,28733500.0],["2020-12-09",50.1,53.44,48.33,48.94,36523000.0],["2020-12-10",48.33,50.17,47.776,50.11,13172800.0],["2020-12-11",49.97,51.3,48.943,50.09,14363900.0],["2020-12-14",50.98,51.54,49.77,50.58,12597000.0],["2020-12-15",51.15,51.18,49.81,50.5,11735700.0],["2020-12-16",50.82,54.34,50.13,53.8,26323200.0],["2020-12-17",53.97,55.47,52.8,55.2,21196300.0],["2020-12-18",55.17,55.98,52.13,53.9,21257500.0],["2020-12-21",51.95,54.24,51.8,53.34,12148000.0],["2020-12-22",53.85,54.4,50.88,52.4,12317800.0],["2020-12-23",52.576,54.731,51.41,53.89,13863800.0],["2020-12-24",54.0,54.487,51.95,52.11,6275300.0],["2020-12-28",52.36,52.62,48.56,48.96,15618600.0],["2020-12-29",49.04,49.5,47.28,48.11,13393800.0],["2020-12-30",48.06,49.99,47.75,48.95,9497200.0],["2020-12-31",48.898,48.95,46.52,46.56,14606500.0],["2021-01-04",47.0,47.23,44.5,44.86,14106500.0],["2021-01-05",44.35,47.78,44.104,47.58,15146800.0],["2021-01-06",51.342,51.8,47.92,48.995,40876800.0],["2021-01-07",50.06,50.4,49.215,49.77,13108800.0],["2021-01-08",50.31,52.62,49.91,52.0,18242400.0],["2021-01-11",50.9,54.3,49.81,53.6,14488700.0],["2021-01-12",53.92,55.58,52.71,53.39,17030400.0],["2021-01-13",53.51,55.23,52.62,54.63,11517600.0],["2021-01-14",55.07,56.77,54.6,54.92,11362000.0],["2021-01-15",54.51,55.03,51.7,53.7,10013600.0],["2021-01-19",53.83,53.92,50.78,51.29,16063800.0],["2021-01-20",53.925,54.1,52.07,53.18,11507500.0],["2021-01-21",53.58,54.445,52.66,53.56,8633700.0],["2021-01-22",52.89,53.56,51.75,52.53,9262400.0],["2021-01-25",52.96,53.64,49.68,51.29,13377600.0],["2021-01-26",53.68,56.52,52.85,54.06,24225800.0],["2021-01-27",53.63,56.69,52.09,54.27,19397200.0],["2021-01-28",54.01,57.89,52.75,56.17,21573800.0],["2021-01-29",56.99,57.54,52.61,54.11,16429400.0],["2021-02-01",54.54,55.75,53.142,54.64,11008700.0],["2021-02-02",58.46,60.95,57.42,59.31,31613900.0],["2021-02-03",60.09,60.85,58.39,60.11,12745100.0],["2021-02-04",62.33,63.17,60.841,63.16,16945000.0],["2021-02-05",63.9,64.51,62.41,63.87,16612200.0],["2021-02-08",64.72,64.78,60.58,61.97,19914900.0],["2021-02-09",62.362,63.69,61.71,62.13,11989800.0],["2021-02-10",62.84,63.82,61.02,62.71,10321400.0],["2021-02-11",62.24,62.548,58.64,59.19,14623200.0],["2021-02-12",59.26,61.17,59.2,61.07,7631800.0],["2021-02-16",61.55,61.73,59.94,60.5,6184300.0],["2021-02-17",59.95,60.03,57.635,58.86,9093700.0],["2021-02-18",57.86,58.86,56.516,58.28,7262300.0],["2021-02-19",60.39,61.826,59.485,60.91,11456200.0],["2021-02-22",61.55,63.25,60.174,60.37,10018200.0],["2021-02-23",57.23,60.44,52.67,60.27,17481100.0],["2021-02-24",60.515,60.83,58.24,60.28,7356800.0],["2021-02-25",60.39,61.63,57.21,57.81,14776100.0],["2021-02-26",60.0,62.67,58.27,61.53,25952800.0],["2021-03-01",63.48,68.9,63.25,68.72,35903400.0],["2021-03-02",68.01,70.38,66.89,68.58,21970200.0],["2021-03-03",71.83,72.16,64.891,65.75,26339600.0],["2021-03-04",67.17,68.11,60.26,61.91,28215100.0],["2021-03-05",62.06,62.5,54.35,59.52,25860300.0],["2021-03-08",60.85,62.31,59.6,60.5,14860500.0],["2021-03-09",64.0,64.83,61.95,62.2,17112200.0],["2021-03-10",64.53,70.6,63.79,69.29,36251400.0],["2021-03-11",69.52,72.01,68.23,71.61,17064700.0],["2021-03-12",69.435,74.09,69.08,71.75,18728900.0],["2021-03-15",68.97,73.33,67.1,67.75,23326900.0],["2021-03-16",70.04,70.36,66.011,67.14,15197300.0],["2021-03-17",65.75,70.78,65.19,70.65,12790500.0],["2021-03-18",69.3,71.81,67.1,67.61,15131900.0],["2021-03-19",68.042,72.83,67.92,71.98,23723600.0],["2021-03-22",73.19,74.38,69.65,71.72,20582900.0],["2021-03-23",71.59,73.15,69.09,69.75,12610400.0],["2021-03-24",70.07,70.64,66.224,66.63,13423100.0],["2021-03-25",63.775,66.35,62.52,65.86,18336900.0],["2021-03-26",66.03,66.8,60.77,63.6,16265600.0],["2021-03-29",63.75,64.72,58.1,58.2,22224100.0],["2021-03-30",59.205,61.5,57.9,61.0,15084700.0],["2021-03-31",61.86,62.44,60.632,61.33,10469700.0],["2021-04-01",62.0,63.28,61.34,62.88,10294900.0],["2021-04-05",64.02,64.15,62.274,62.63,10105700.0],["2021-04-06",62.22,64.55,62.105,63.8,10550400.0],["2021-04-07",64.35,64.6,61.83,62.09,11754500.0],["2021-04-08",62.3,63.08,60.41,61.11,10833100.0],["2021-04-09",60.88,63.59,60.81,62.31,12413100.0],["2021-04-12",61.355,61.886,57.14,58.03,23952600.0],["2021-04-13",58.23,59.49,56.82,59.24,13399400.0],["2021-04-14",59.9,60.829,58.8,58.88,10299500.0],["2021-04-15",59.665,59.665,56.76,57.48,11994300.0],["2021-04-16",59.515,59.979,57.83,57.98,15202800.0],["2021-04-19",57.02,58.77,55.64,56.68,15947400.0],["2021-04-20",56.0,57.05,53.76,55.71,11987700.0],["2021-04-21",55.49,58.83,54.89,58.78,12019600.0],["2021-04-22",59.27,59.669,56.51,57.17,12904200.0],["2021-04-23",57.25,58.45,57.24,58.12,10252500.0],["2021-04-26",58.15,59.459,57.56,59.23,8011200.0],["2021-04-27",60.84,62.27,58.88,59.13,13370400.0],["2021-04-28",58.72,59.89,58.25,59.69,7501900.0],["2021-04-29",59.82,59.99,56.22,57.46,15592800.0],["2021-04-30",56.79,58.05,56.11,56.66,10668300.0],["2021-05-03",57.83,58.32,56.53,57.08,15797700.0],["2021-05-04",56.27,56.34,53.103,56.13,17944200.0],["2021-05-05",56.047,57.61,55.834,56.18,11503500.0],["2021-05-06",55.69,55.82,50.25,51.89,27353900.0],["2021-05-07",53.45,53.51,48.16,48.42,46018800.0],["2021-05-10",47.56,47.58,44.46,45.34,42216000.0],["2021-05-11",42.66,45.61,42.22,44.01,29470600.0],["2021-05-12",43.8,44.79,41.436,42.11,27985800.0],["2021-05-13",42.99,43.95,39.93,40.99,23688300.0],["2021-05-14",41.53,45.29,41.44,44.89,28429100.0],["2021-05-17",43.72,43.91,42.552,43.51,17570400.0],["2021-05-18",43.795,45.36,43.55,44.27,15122700.0],["2021-05-19",42.332,43.52,41.81,43.44,17567000.0],["2021-05-20",43.656,44.87,43.38,44.54,10758500.0],["2021-05-21",45.145,46.12,44.41,44.63,15176000.0],["2021-05-24",44.834,49.26,44.34,47.86,30740800.0],["2021-05-25",49.17,49.98,47.28,48.42,24980800.0],["2021-05-26",48.65,49.96,48.37,49.46,13963100.0],["2021-05-27",49.18,50.61,48.52,50.4,11468800.0],["2021-05-28",50.51,51.92,49.777,49.95,14662800.0],["2021-06-01",50.2,50.38,48.62,49.57,10616000.0],["2021-06-02",48.78,51.02,48.313,50.97,13385400.0],["2021-06-03",49.81,50.75,49.22,49.71,8251300.0],["2021-06-04",49.92,50.545,49.78,50.33,6462300.0],["2021-06-07",50.41,53.65,50.32,53.51,14583900.0],["2021-06-08",54.0,55.61,52.96,55.3,14881700.0],["2021-06-09",55.69,56.0,53.66,54.48,11349500.0],["2021-06-10",54.22,54.68,52.78,53.65,8555200.0],["2021-06-11",53.71,54.68,53.02,53.14,7674700.0],["2021-06-14",53.08,53.1,50.41,50.62,16388800.0],["2021-06-15",44.949,49.05,44.65,48.51,88027800.0],["2021-06-16",48.86,50.13,47.49,48.81,29916400.0],["2021-06-17",48.054,49.94,48.03,49.2,13294600.0],["2021-06-18",48.95,49.57,47.433,48.06,12194700.0],["2021-06-21",47.85,49.25,47.02,49.0,8770600.0],["2021-06-22",48.94,50.26,48.47,50.16,8543200.0],["2021-06-23",50.56,51.17,50.07,50.53,11443400.0],["2021-06-24",51.216,51.59,50.26,51.06,11042100.0],["2021-06-25",51.184,52.32,50.92,51.67,30374500.0],["2021-06-28",51.71,52.76,50.89,52.71,9044000.0],["2021-06-29",52.9,52.95,51.46,52.03,7729100.0],["2021-06-30",51.95,52.8,51.3,52.17,7633300.0],["2021-07-01",52.27,53.39,51.03,51.8,8484300.0],["2021-07-02",51.92,52.36,50.57,51.28,6020300.0],["2021-07-06",51.15,51.935,50.77,51.49,5945100.0],["2021-07-07",51.33,52.3,48.61,48.75,10149800.0],["2021-07-08",46.36,48.76,46.22,48.26,7353300.0],["2021-07-09",48.3,50.38,47.45,49.09,10061800.0],["2021-07-12",49.198,49.596,48.14,49.16,5037000.0],["2021-07-13",48.88,49.07,47.7,47.73,6463100.0],["2021-07-14",48.07,48.076,44.52,44.85,13782000.0],["2021-07-15",44.404,45.67,43.51,44.83,11560400.0],["2021-07-16",44.98,45.06,43.3,43.79,13752200.0],["2021-07-19",42.57,45.68,42.21,44.66,13045600.0],["2021-07-20",44.762,46.12,43.84,45.82,8024800.0],["2021-07-21",46.92,49.179,46.58,48.88,15419000.0],["2021-07-22",48.9,49.31,48.13,49.24,6725300.0],["2021-07-23",49.294,50.01,48.675,49.33,7041700.0],["2021-07-26",49.18,49.86,48.229,49.22,6437000.0],["2021-07-27",48.84,49.67,47.4,48.77,8103100.0],["2021-07-28",48.98,50.9,48.9,50.65,9487700.0],["2021-07-29",50.905,51.27,49.64,49.79,7788500.0],["2021-07-30",49.36,50.03,48.06,48.5,7637300.0],["2021-08-02",48.9,49.873,48.499,49.0,5941800.0],["2021-08-03",48.81,48.96,47.47,48.39,6279600.0],["2021-08-04",47.99,49.19,47.75,48.67,5284900.0],["2021-08-05",48.95,50.72,48.55,50.48,11230600.0],["2021-08-06",52.786,53.79,50.16,51.59,32429800.0],["2021-08-09",52.5,52.95,50.96,52.36,27050600.0],["2021-08-10",52.46,53.97,51.62,51.98,19360300.0],["2021-08-11",52.02,52.69,50.721,52.18,10967700.0],["2021-08-12",52.16,54.72,51.522,54.61,17316300.0],["2021-08-13",54.64,54.681,53.23,53.5,12159900.0],["2021-08-16",52.804,53.24,51.51,52.46,8602700.0],["2021-08-17",51.84,52.14,50.72,51.11,7781000.0],["2021-08-18",51.3,53.09,51.171,52.1,8370000.0],["2021-08-19",51.42,52.159,50.97,51.54,8027700.0],["2021-08-20",51.45,52.37,51.25,52.01,5251800.0],["2021-08-23",52.27,53.9,52.19,53.32,7385600.0],["2021-08-24",54.08,56.83,53.47,56.47,15978400.0],["2021-08-25",56.99,60.37,56.5,60.11,26183000.0],["2021-08-26",59.69,60.32,57.524,57.86,15465200.0],["2021-08-27",58.14,61.77,57.8,60.01,13053200.0],["2021-08-30",60.11,60.38,58.65,59.25,11664900.0],["2021-08-31",59.42,60.4,58.76,59.29,14993900.0],["2021-09-01",59.38,61.59,59.3,60.21,11668100.0],["2021-09-02",60.6,61.68,59.84,61.07,8366100.0],["2021-09-03",61.07,61.14,60.04,61.02,6936200.0],["2021-09-07",61.435,64.18,61.235,63.58,16929100.0],["2021-09-08",63.749,64.58,62.38,63.39,13095400.0],["2021-09-09",63.23,64.5,62.82,63.67,10012100.0],["2021-09-10",64.085,64.49,62.42,62.46,8569000.0],["2021-09-13",62.9,62.98,59.25,60.46,11673900.0],["2021-09-14",60.007,61.33,58.821,59.05,8923600.0],["2021-09-15",59.11,60.55,58.54,59.84,7993500.0],["2021-09-16",59.59,60.18,59.06,59.97,5754300.0],["2021-09-17",60.024,60.84,59.115,60.42,9419300.0],["2021-09-20",57.95,58.94,55.99,57.0,11255200.0],["2021-09-21",56.01,58.02,52.33,52.77,40173800.0],["2021-09-22",52.45,53.29,51.571,52.63,20423400.0],["2021-09-23",52.92,53.85,51.53,51.75,18873700.0],["2021-09-24",51.58,52.32,50.95,51.33,10630000.0],["2021-09-27",51.25,51.89,50.42,51.39,9496200.0],["2021-09-28",50.65,51.209,49.41,49.93,11528600.0],["2021-09-29",50.0,50.45,48.105,48.32,13936600.0],["2021-09-30",48.46,48.99,47.54,48.16,10865800.0],["2021-10-01",48.59,50.79,48.47,50.56,12745600.0],["2021-10-04",50.33,50.765,48.27,48.46,12381400.0],["2021-10-05",48.72,50.54,48.48,49.29,10037900.0],["2021-10-06",48.79,49.79,48.45,48.99,8230900.0],["2021-10-07",49.78,51.07,49.275,49.37,10690800.0],["2021-10-08",49.5,49.82,47.82,47.91,11820400.0],["2021-10-11",48.48,49.93,48.39,48.88,10683200.0],["2021-10-12",48.8,49.9,48.49,48.94,8954200.0],["2021-10-13",49.61,50.49,49.56,49.82,9327600.0],["2021-10-14",50.24,51.3,49.32,49.36,11330800.0],["2021-10-15",49.5,49.75,47.84,48.08,21321900.0],["2021-10-18",48.12,49.62,47.94,48.65,10436000.0],["2021-10-19",49.027,50.23,48.01,48.84,15687300.0],["2021-10-20",48.91,49.63,48.412,49.09,8417200.0],["2021-10-21",49.2,49.905,48.76,48.92,7307900.0],["2021-10-22",48.55,48.55,46.07,46.11,19040100.0],["2021-10-25",46.05,47.35,45.363,46.82,10974300.0],["2021-10-26",49.61,50.48,48.39,48.75,26186700.0],["2021-10-27",48.73,49.454,47.74,47.83,9071600.0],["2021-10-28",48.23,48.23,46.66,47.18,9316800.0],["2021-10-29",47.355,47.8,46.35,46.59,8278800.0],["2021-11-01",46.95,49.12,46.749,49.02,9215600.0],["2021-11-02",48.045,48.15,46.7,47.6,12777800.0],["2021-11-03",47.79,48.17,46.45,46.84,11842200.0],["2021-11-04",47.34,47.42,43.68,44.68,30306800.0],["2021-11-05",42.365,45.97,42.15,43.62,37300600.0],["2021-11-08",43.88,45.14,43.04,44.78,16813900.0],["2021-11-09",44.89,45.25,42.65,43.05,15060800.0],["2021-11-10",42.55,43.09,40.64,41.08,17967400.0],["2021-11-11",41.25,41.75,40.62,40.71,12471100.0],["2021-11-12",40.856,41.9,39.97,40.51,13356800.0],["2021-11-15",40.786,41.265,39.17,39.36,15767700.0],["2021-11-16",39.43,39.87,38.33,39.28,16767200.0],["2021-11-17",39.256,39.5,37.76,37.87,13296500.0],["2021-11-18",37.87,38.59,36.35,36.62,17188600.0],["2021-11-19",36.62,37.57,35.92,36.14,14870900.0],["2021-11-22",36.41,37.45,35.82,36.79,18573800.0],["2021-11-23",36.81,37.71,34.42,35.04,22711400.0],["2021-11-24",34.75,35.9,34.75,35.58,11147700.0],["2021-11-26",34.89,36.2,34.751,36.04,8430900.0],["2021-11-29",36.45,36.57,34.52,35.2,13816000.0],["2021-11-30",34.957,35.27,33.33,34.55,15837500.0],["2021-12-01",34.75,34.97,31.14,31.24,21487800.0],["2021-12-02",31.051,32.55,30.41,31.3,27871000.0],["2021-12-03",31.2,31.23,27.475,28.37,30225200.0],["2021-12-06",28.155,31.07,27.52,30.68,24490500.0],["2021-12-07",31.9,32.68,31.14,31.27,20969400.0],["2021-12-08",31.41,33.93,30.83,33.38,14173300.0],["2021-12-09",32.61,33.26,31.38,31.45,13554600.0],["2021-12-10",31.575,32.469,30.105,30.41,10930200.0],["2021-12-13",30.11,30.49,28.58,28.85,11045200.0],["2021-12-14",28.125,28.93,27.68,27.81,15691100.0],["2021-12-15",27.78,29.07,26.67,28.67,19109400.0],["2021-12-16",29.39,29.4,26.42,26.98,20219400.0],["2021-12-17",26.627,29.23,25.8,28.67,23234700.0],["2021-12-20",27.843,28.65,27.32,27.9,12981400.0],["2021-12-21",28.15,30.47,28.15,30.31,14291800.0],["2021-12-22",30.11,30.71,29.409,29.57,13469000.0],["2021-12-23",29.83,30.02,28.82,29.44,12680500.0],["2021-12-27",29.49,29.515,27.98,28.2,13814800.0],["2021-12-28",27.85,28.609,27.085,27.32,13552100.0],["2021-12-29",27.181,27.23,25.96,26.59,15330500.0],["2021-12-30",26.446,28.74,26.4,28.46,16469800.0],["2021-12-31",28.235,28.8,27.435,27.47,14274700.0],["2022-01-03",27.845,28.55,26.97,27.77,11252200.0],["2022-01-04",27.75,27.87,26.11,26.63,15306200.0],["2022-01-05",26.5,26.91,24.06,24.65,22277000.0],["2022-01-06",24.5,26.47,23.21,25.8,30469400.0],["2022-01-07",26.02,27.98,25.79,27.24,26266200.0],["2022-01-10",26.832,27.1,24.83,26.13,24335600.0],["2022-01-11",25.7,27.6,25.1,26.94,22672700.0],["2022-01-12",27.24,27.9,25.929,26.1,17295400.0],["2022-01-13",26.1,26.54,24.145,24.24,19915900.0],["2022-01-14",24.05,24.539,22.41,23.19,31809700.0],["2022-01-18",22.86,23.22,22.12,22.18,19270000.0],["2022-01-19",22.39,22.85,21.33,21.4,24059700.0],["2022-01-20",21.756,22.64,20.57,20.67,20742800.0],["2022-01-21",20.26,20.95,19.33,19.46,34674000.0],["2022-01-24",18.77,20.16,17.41,20.03,39538100.0],["2022-01-25",19.36,20.28,18.725,19.32,23104900.0],["2022-01-26",20.9,22.82,20.17,20.33,90381900.0],["2022-01-27",20.73,21.6,19.2,19.39,43106800.0],["2022-01-28",19.433,20.88,18.89,20.64,35332500.0],["2022-01-31",20.7,22.27,20.66,22.09,27295700.0],["2022-02-01",22.21,23.71,21.71,23.68,32944500.0],["2022-02-02",23.5,23.58,21.67,21.79,26853600.0],["2022-02-03",21.18,22.35,20.5,20.55,23275200.0],["2022-02-04",20.63,22.02,20.33,21.89,20428300.0],["2022-02-07",21.85,22.848,21.17,21.5,17984000.0],["2022-02-08",21.4,22.197,21.03,22.12,15950600.0],["2022-02-09",22.4,23.45,22.11,23.42,19182900.0],["2022-02-10",22.8,24.18,22.53,22.78,21193100.0],["2022-02-11",22.95,24.73,22.88,23.33,32477600.0],["2022-02-14",22.86,23.85,22.025,22.2,25269200.0],["2022-02-15",22.7,23.755,22.03,23.73,20122200.0],["2022-02-16",23.17,23.56,22.61,22.99,16536700.0],["2022-02-17",22.69,23.43,21.9,22.06,24266900.0],["2022-02-18",18.995,19.48,17.225,17.29,80421500.0],["2022-02-22",16.625,18.96,16.56,18.59,44543100.0],["2022-02-23",19.24,20.94,19.05,19.63,66295600.0],["2022-02-24",18.34,21.87,18.12,21.83,39866100.0],["2022-02-25",21.41,22.24,20.3,22.2,28056200.0],["2022-02-28",22.5,23.71,21.76,23.68,30172700.0],["2022-03-01",23.3,25.009,23.18,23.52,34459100.0],["2022-03-02",23.85,24.15,22.03,23.19,29020100.0],["2022-03-03",23.516,23.773,20.65,20.91,34113000.0],["2022-03-04",21.28,22.11,20.44,20.69,22693800.0],["2022-03-07",20.58,20.89,18.0,18.05,29401000.0],["2022-03-08",18.14,18.48,16.89,17.38,31331300.0],["2022-03-09",17.99,18.38,17.46,17.78,25492200.0],["2022-03-10",17.8,17.93,16.77,17.58,31374400.0],["2022-03-11",17.73,17.755,16.055,16.11,27352800.0],["2022-03-14",15.925,16.345,15.12,15.26,25551800.0],["2022-03-15",15.3,16.22,14.97,16.13,24409800.0],["2022-03-16",16.62,18.36,16.33,18.32,37070300.0],["2022-03-17",17.78,19.088,17.55,18.99,24421100.0],["2022-03-18",18.55,19.88,18.54,19.62,21542000.0],["2022-03-21",19.26,19.55,18.35,18.79,20654600.0],["2022-03-22",18.79,20.16,18.681,19.41,23369300.0],["2022-03-23",19.21,19.855,18.78,18.91,18585200.0],["2022-03-24",18.96,19.23,17.99,19.05,18615600.0],["2022-03-25",19.04,19.16,18.01,18.2,16711100.0],["2022-03-28",18.39,18.99,17.63,18.65,24039600.0],["2022-03-29",18.94,20.93,18.71,20.69,27093500.0],["2022-03-30",20.29,21.26,20.02,20.41,17465900.0],["2022-03-31",20.38,20.56,19.46,19.47,15348600.0],["2022-04-01",19.57,19.96,18.76,19.05,16427600.0],["2022-04-04",19.39,21.025,19.23,20.41,21704800.0],["2022-04-05",20.34,20.48,19.01,19.05,15786200.0],["2022-04-06",18.65,18.9,17.14,17.68,22364800.0],["2022-04-07",17.61,18.04,16.485,17.2,19073500.0],["2022-04-08",16.97,17.148,16.295,16.38,20291100.0],["2022-04-11",16.095,17.36,15.905,16.87,21490900.0],["2022-04-12",17.03,17.85,16.24,16.41,20997700.0],["2022-04-13",16.41,17.21,16.21,16.75,17683100.0],["2022-04-14",16.76,16.87,16.3,16.49,16451500.0],["2022-04-18",16.42,16.45,15.561,15.98,17666600.0],["2022-04-19",16.03,17.22,15.845,16.88,20319800.0],["2022-04-20",16.76,16.9,15.56,15.56,21009300.0],["2022-04-21",15.92,15.99,14.181,14.36,26903000.0],["2022-04-22",14.42,14.715,13.73,14.03,24032800.0],["2022-04-25",13.95,14.69,13.759,14.68,22899500.0],["2022-04-26",14.41,14.68,13.795,13.96,20057100.0],["2022-04-27",13.93,14.32,13.51,13.87,22883700.0],["2022-04-28",14.07,14.33,13.06,14.1,25428400.0],["2022-04-29",14.05,14.8,13.64,13.68,21999600.0],["2022-05-02",13.7,15.0,13.49,14.99,23857200.0],["2022-05-03",14.852,15.56,14.75,15.08,23165100.0],["2022-05-04",15.08,15.88,14.495,15.73,30428400.0],["2022-05-05",15.55,15.564,13.88,14.44,19845800.0],["2022-05-06",15.0,15.043,12.965,13.15,41470100.0],["2022-05-09",12.715,12.88,10.92,10.99,37960100.0],["2022-05-10",11.47,11.75,10.38,11.36,32385800.0],["2022-05-11",11.0,11.7,10.22,10.27,31914700.0],["2022-05-12",10.14,11.73,9.77,11.37,32161300.0],["2022-05-13",11.63,12.67,11.63,12.61,31943200.0],["2022-05-16",13.14,13.465,12.4,12.48,27912000.0],["2022-05-17",12.86,13.87,12.66,13.86,25139200.0],["2022-05-18",13.47,14.65,13.31,13.86,28695300.0],["2022-05-19",13.73,14.66,13.585,14.15,25029100.0],["2022-05-20",14.27,14.55,13.19,14.03,22641200.0],["2022-05-23",14.01,14.31,13.56,13.94,17321900.0],["2022-05-24",13.71,14.12,13.31,13.51,19925100.0],["2022-05-25",13.44,14.28,13.403,14.13,17223400.0],["2022-05-26",13.99,14.63,13.9,14.24,18740400.0],["2022-05-27",14.43,14.869,14.245,14.72,19052700.0],["2022-05-31",14.71,14.785,13.16,13.55,49496800.0],["2022-06-01",13.59,13.84,13.28,13.51,17530700.0],["2022-06-02",13.47,14.415,13.419,14.26,21014900.0],["2022-06-03",13.92,13.95,12.64,12.72,28943000.0],["2022-06-06",12.86,13.36,12.655,13.08,19539900.0],["2022-06-07",12.74,13.09,12.56,12.95,16145100.0],["2022-06-08",12.83,14.655,12.8,14.33,29928700.0],["2022-06-09",14.19,14.59,13.75,13.82,19620100.0],["2022-06-10",13.35,13.88,13.015,13.1,23004600.0],["2022-06-13",12.28,12.6,10.93,11.03,21620700.0],["2022-06-14",11.14,11.84,10.61,11.61,17492700.0],["2022-06-15",11.63,12.55,11.57,12.23,22534400.0],["2022-06-16",11.73,11.86,10.515,10.72,21022800.0],["2022-06-17",10.84,11.62,10.775,11.42,17556400.0],["2022-06-21",11.725,12.5,11.632,12.17,20143500.0],["2022-06-22",11.87,13.03,11.87,12.52,18560700.0],["2022-06-23",12.62,13.23,12.55,13.08,24425700.0],["2022-06-24",13.27,14.19,13.23,14.15,24426800.0],["2022-06-27",14.255,14.38,13.28,13.6,15179800.0],["2022-06-28",13.82,14.21,12.65,12.76,16189300.0],["2022-06-29",12.56,12.773,12.242,12.41,11051200.0],["2022-06-30",12.185,12.31,11.435,11.67,17939900.0],["2022-07-01",11.75,12.085,11.481,11.77,14142700.0],["2022-07-05",11.61,12.98,11.26,12.97,21412300.0],["2022-07-06",12.86,13.34,12.31,12.37,16542800.0],["2022-07-07",12.31,13.125,12.165,13.1,15452600.0],["2022-07-08",12.71,13.2,12.535,12.74,15168400.0],["2022-07-11",12.53,12.64,11.37,11.43,17568800.0],["2022-07-12",11.51,12.01,11.3,11.85,14878600.0],["2022-07-13",11.29,12.04,11.215,11.72,14166800.0],["2022-07-14",11.55,11.69,11.123,11.22,16083800.0],["2022-07-15",11.45,12.915,11.36,12.86,32407900.0],["2022-07-18",13.18,13.505,12.81,13.0,24185600.0],["2022-07-19",13.26,13.63,13.17,13.49,16169500.0],["2022-07-20",13.54,14.61,13.52,14.28,19621700.0],["2022-07-21",14.09,14.42,13.92,14.27,11663100.0],["2022-07-22",14.44,14.55,13.16,13.53,18510400.0],["2022-07-25",13.465,13.72,13.22,13.39,11189300.0],["2022-07-26",13.06,13.16,12.56,12.65,12157200.0],["2022-07-27",13.1,13.69,12.87,13.68,13610100.0],["2022-07-28",13.67,14.01,13.15,13.73,11609400.0],["2022-07-29",13.53,13.765,13.15,13.73,13384300.0],["2022-08-01",13.58,14.27,13.28,14.11,13682100.0],["2022-08-02",13.85,15.578,13.75,15.37,26099400.0],["2022-08-03",15.75,16.91,15.46,16.82,23566500.0],["2022-08-04",16.9,16.95,15.98,16.36,25667400.0],["2022-08-05",17.8,19.53,17.25,17.96,57136200.0],["2022-08-08",17.94,19.29,17.92,18.43,31818100.0],["2022-08-09",18.0,18.75,17.52,17.89,19500100.0],["2022-08-10",18.74,19.38,18.19,19.35,24278700.0],["2022-08-11",19.9,20.3,18.52,18.54,28115600.0],["2022-08-12",19.07,20.7,18.85,20.67,37340300.0],["2022-08-15",20.305,21.12,20.22,20.8,21002500.0],["2022-08-16",20.52,21.45,20.38,20.66,21481300.0],["2022-08-17",20.41,21.05,20.08,20.57,24073700.0],["2022-08-18",20.67,20.68,19.444,19.58,21127300.0],["2022-08-19",18.99,19.1,17.985,18.14,26744500.0],["2022-08-22",17.41,18.015,17.03,17.24,19140800.0],["2022-08-23",17.37,17.72,17.02,17.06,14490800.0],["2022-08-24",17.06,17.89,16.945,17.45,14615900.0],["2022-08-25",17.684,17.97,17.25,17.43,14897000.0],["2022-08-26",17.45,17.63,16.37,16.53,16473100.0],["2022-08-29",16.27,16.92,16.16,16.5,14027700.0],["2022-08-30",16.76,17.03,16.06,16.38,15356400.0],["2022-08-31",16.68,16.89,15.875,16.06,12476800.0],["2022-09-01",15.78,15.97,15.07,15.96,15511400.0],["2022-09-02",16.29,16.34,15.26,15.49,16391300.0],["2022-09-06",15.83,15.945,15.15,15.68,15792600.0],["2022-09-07",15.635,16.47,15.629,16.36,14852000.0],["2022-09-08",16.04,17.04,16.02,16.99,16916300.0],["2022-09-09",17.325,17.729,17.1,17.63,17769900.0],["2022-09-12",17.85,18.32,17.5,18.2,23635300.0],["2022-09-13",17.38,18.03,17.045,17.35,24297200.0],["2022-09-14",17.29,18.42,17.149,18.4,24624600.0],["2022-09-15",18.255,19.79,18.17,19.22,30347800.0],["2022-09-16",18.69,19.1,18.36,18.6,26590700.0],["2022-09-19",18.37,18.78,18.27,18.67,13534900.0],["2022-09-20",18.5,18.69,17.45,17.47,19373400.0],["2022-09-21",17.3,17.72,16.685,16.72,18588900.0],["2022-09-22",16.51,16.78,15.485,15.58,16244400.0],["2022-09-23",15.37,15.65,14.57,14.98,15357500.0],["2022-09-26",15.14,15.68,14.57,14.59,17089100.0],["2022-09-27",15.03,15.89,14.875,15.32,19710600.0],["2022-09-28",15.37,16.02,15.1,15.88,18360100.0],["2022-09-29",15.56,15.759,14.92,15.33,17791900.0],["2022-09-30",15.06,15.819,14.94,15.14,14684900.0],["2022-10-03",15.43,15.59,14.62,15.4,12607400.0],["2022-10-04",16.12,17.0,16.075,16.85,19716200.0],["2022-10-05",16.41,16.87,16.07,16.7,17726900.0],["2022-10-06",16.45,17.04,15.95,16.04,18365200.0],["2022-10-07",16.99,17.45,16.18,16.57,39454500.0],["2022-10-10",16.32,16.34,14.25,14.28,37035400.0],["2022-10-11",14.17,14.47,12.585,13.68,39832100.0],["2022-10-12",13.42,13.69,12.8,13.49,21782700.0],["2022-10-13",12.75,13.5,12.44,13.22,28071100.0],["2022-10-14",13.42,13.8,12.345,12.48,21337500.0],["2022-10-17",12.88,13.55,12.83,13.15,17847000.0],["2022-10-18",13.8,13.89,13.24,13.55,18722700.0],["2022-10-19",13.35,13.49,12.93,13.14,13509600.0],["2022-10-20",13.1,13.715,13.04,13.31,13615200.0],["2022-10-21",13.12,13.62,12.875,13.21,25762600.0],["2022-10-24",13.105,13.15,12.45,13.07,15419700.0],["2022-10-25",13.12,14.165,13.12,14.1,17077000.0],["2022-10-26",13.86,15.27,13.794,14.6,20322300.0],["2022-10-27",14.805,15.3,14.48,14.62,14526300.0],["2022-10-28",14.74,15.17,14.46,15.12,13706200.0],["2022-10-31",15.21,16.01,15.04,15.8,20675500.0],["2022-11-01",16.33,16.77,16.03,16.45,21875700.0],["2022-11-02",16.83,17.25,15.85,15.92,26479300.0],["2022-11-03",15.75,16.03,15.22,15.67,22034900.0],["2022-11-04",13.25,14.02,11.12,11.31,79047400.0],["2022-11-07",11.56,11.88,10.85,11.8,33859700.0],["2022-11-08",11.92,12.907,11.76,12.55,32758400.0],["2022-11-09",12.0,12.28,11.4,11.66,26101400.0],["2022-11-10",12.6,13.68,12.4,13.64,31840600.0],["2022-11-11",13.68,15.005,13.51,14.88,25570500.0],["2022-11-14",14.59,15.25,14.43,14.74,15626800.0],["2022-11-15",15.24,15.77,15.06,15.42,15989000.0],["2022-11-16",15.08,15.42,14.64,14.86,16429900.0],["2022-11-17",14.382,15.19,14.22,14.9,10359900.0],["2022-11-18",15.64,15.84,14.96,15.05,17724800.0],["2022-11-21",14.83,15.255,13.37,14.29,41140900.0],["2022-11-22",14.31,14.71,13.965,14.69,11117700.0],["2022-11-23",14.82,15.4,14.71,15.34,10958600.0],["2022-11-25",15.18,15.22,14.91,15.14,5359300.0],["2022-11-28",14.31,14.87,14.22,14.5,12625700.0],["2022-11-29",14.685,15.07,14.365,14.44,11320700.0],["2022-11-30",14.57,15.37,14.42,15.32,17280500.0],["2022-12-01",15.4,15.76,14.9,15.52,11798900.0],["2022-12-02",15.03,15.53,14.9,15.49,12099900.0],["2022-12-05",15.42,15.87,14.74,14.83,9863600.0],["2022-12-06",14.915,14.96,13.97,14.2,10278300.0],["2022-12-07",14.09,14.28,13.705,13.9,8118400.0],["2022-12-08",14.14,14.755,13.86,14.61,10399600.0],["2022-12-09",14.46,14.745,13.875,13.96,10912100.0],["2022-12-12",13.58,14.51,13.46,14.31,14407700.0],["2022-12-13",15.23,15.47,13.5,13.77,21712300.0],["2022-12-14",13.694,14.46,13.34,13.55,13798900.0],["2022-12-15",13.23,13.37,12.58,12.63,13460300.0],["2022-12-16",12.52,12.64,11.98,12.12,18662800.0],["2022-12-19",11.96,12.105,11.55,11.66,10035700.0],["2022-12-20",11.665,12.03,11.5,11.83,11987000.0],["2022-12-21",12.02,12.19,11.75,11.77,9002600.0],["2022-12-22",11.66,11.717,11.065,11.6,14300100.0],["2022-12-23",11.6,11.756,11.365,11.53,8163300.0],["2022-12-27",11.39,11.42,10.85,10.91,8961000.0],["2022-12-28",10.86,11.12,10.694,11.05,9422700.0],["2022-12-29",11.19,11.66,11.13,11.27,10456400.0],["2022-12-30",11.01,11.46,10.94,11.39,11431300.0],["2023-01-03",11.66,11.76,10.98,11.05,9132300.0],["2023-01-04",11.25,11.82,11.085,11.71,10221500.0],["2023-01-05",11.48,11.65,11.22,11.48,6736300.0],["2023-01-06",11.53,11.79,11.14,11.63,8604500.0],["2023-01-09",11.85,12.29,11.76,12.07,15138600.0],["2023-01-10",11.975,12.73,11.83,12.71,11489800.0],["2023-01-11",12.87,13.21,12.66,13.07,12018200.0],["2023-01-12",13.28,13.65,12.81,13.63,10507700.0],["2023-01-13",13.39,14.21,13.37,14.11,10153800.0],["2023-01-17",14.12,14.36,13.85,14.17,10146800.0],["2023-01-18",14.54,14.71,13.805,13.89,12369800.0],["2023-01-19",13.695,13.779,13.41,13.44,9032800.0],["2023-01-20",13.63,14.01,13.51,13.88,10704700.0],["2023-01-23",14.0,14.6,13.87,14.56,13583000.0],["2023-01-24",14.36,15.0,14.32,14.92,10150300.0],["2023-01-25",14.54,14.656,13.88,14.55,12766500.0],["2023-01-26",14.91,15.04,14.01,14.3,12383400.0],["2023-01-27",14.26,15.3,14.19,15.04,15644000.0],["2023-01-30",14.87,15.309,14.64,14.65,11629400.0],["2023-01-31",14.87,15.235,14.56,14.99,11350200.0],["2023-02-01",15.04,16.59,15.03,16.48,20518600.0],["2023-02-02",17.05,17.5,16.62,17.02,19723100.0],["2023-02-03",16.28,17.655,16.19,16.87,15705400.0],["2023-02-06",16.51,17.015,16.4,16.95,9746400.0],["2023-02-07",16.94,17.69,16.675,17.53,19779600.0],["2023-02-08",17.53,17.99,17.44,17.67,12161000.0],["2023-02-09",17.34,17.871,16.381,16.53,14420900.0],["2023-02-10",16.23,16.365,15.56,15.99,14644400.0],["2023-02-13",16.15,16.36,15.72,16.14,8294500.0],["2023-02-14",15.88,16.69,15.69,16.6,11108300.0],["2023-02-15",16.75,17.8,16.75,17.78,12338800.0],["2023-02-16",17.91,18.45,17.21,17.81,28494600.0],["2023-02-17",20.01,21.2,19.28,20.54,81838700.0],["2023-02-21",20.0,21.62,19.74,19.96,33757400.0],["2023-02-22",20.08,20.35,19.29,19.53,18105200.0],["2023-02-23",19.63,19.84,18.58,19.04,15562000.0],["2023-02-24",18.54,18.85,17.97,18.19,13585100.0],["2023-02-27",18.55,18.99,18.06,18.8,12040900.0],["2023-02-28",18.75,19.18,18.5,18.86,9318000.0],["2023-03-01",18.88,19.02,18.205,18.32,8562700.0],["2023-03-02",17.94,18.64,17.83,18.58,10401100.0],["2023-03-03",18.685,19.28,18.54,19.04,7815900.0],["2023-03-06",19.08,19.4,18.95,19.19,7889400.0],["2023-03-07",19.85,19.9,19.1,19.36,11820700.0],["2023-03-08",19.32,19.62,18.88,19.58,8982300.0],["2023-03-09",19.65,19.87,18.43,18.74,10621400.0],["2023-03-10",18.665,19.135,17.84,18.55,14644400.0],["2023-03-13",18.14,18.82,17.56,18.22,13151100.0],["2023-03-14",18.49,18.96,17.82,18.08,11487800.0],["2023-03-15",17.59,18.01,17.123,17.99,12163300.0],["2023-03-16",17.95,18.82,17.72,18.51,8690400.0],["2023-03-17",18.5,18.63,17.645,17.87,8162500.0],["2023-03-20",17.74,17.955,17.02,17.23,9941300.0],["2023-03-21",17.5,18.475,17.44,18.31,11371400.0],["2023-03-22",18.578,18.64,17.58,17.61,8943000.0],["2023-03-23",17.66,18.335,17.12,17.48,9248300.0],["2023-03-24",17.2,17.82,17.125,17.73,5616900.0],["2023-03-27",18.0,18.22,17.33,17.81,7613800.0],["2023-03-28",17.74,17.995,17.48,17.61,6266500.0],["2023-03-29",17.86,18.975,17.76,18.86,13373900.0],["2023-03-30",18.95,19.1,18.6,18.91,10393900.0],["2023-03-31",19.13,19.57,19.0,19.36,8696000.0],["2023-04-03",19.12,19.34,18.86,19.04,8906100.0],["2023-04-04",19.34,19.4,18.47,19.08,7864900.0],["2023-04-05",18.92,18.92,17.81,17.96,11113400.0],["2023-04-06",17.72,18.21,17.42,18.16,7290200.0],["2023-04-10",17.95,18.391,17.88,18.34,6819100.0],["2023-04-11",18.44,18.79,18.32,18.75,8137200.0],["2023-04-12",19.13,19.25,18.48,18.53,12735200.0],["2023-04-13",18.9,19.465,18.79,19.0,9159700.0],["2023-04-14",18.88,19.18,18.63,19.16,7912900.0],["2023-04-17",19.18,19.66,19.1,19.49,9780600.0],["2023-04-18",19.9,20.99,19.725,20.92,20939000.0],["2023-04-19",20.72,21.46,20.39,21.39,15283900.0],["2023-04-20",21.28,21.69,21.099,21.38,12426900.0],["2023-04-21",21.38,22.02,21.33,21.97,12645900.0],["2023-04-24",21.83,22.29,21.21,21.41,13230500.0],["2023-04-25",21.43,21.64,20.95,21.02,9591100.0],["2023-04-26",21.32,21.32,20.3,20.41,14225800.0],["2023-04-27",20.76,21.15,20.26,20.95,9710600.0],["2023-04-28",20.88,22.11,20.8,21.91,11880200.0],["2023-05-01",22.0,22.735,21.745,22.6,13101300.0],["2023-05-02",22.54,22.656,21.63,22.03,12297100.0],["2023-05-03",21.87,22.44,21.49,21.92,10370400.0],["2023-05-04",21.55,21.709,21.07,21.31,16217400.0],["2023-05-05",24.33,25.34,23.03,24.58,34761300.0],["2023-05-08",24.5,24.925,23.91,24.18,17435400.0],["2023-05-09",24.025,24.68,23.82,24.38,11288600.0],["2023-05-10",24.78,24.82,23.98,24.33,10325900.0],["2023-05-11",24.26,24.316,23.68,24.0,7741800.0],["2023-05-12",24.08,24.4,23.31,23.53,8117100.0],["2023-05-15",23.645,23.78,22.93,23.49,9822300.0],["2023-05-16",23.35,23.475,22.75,22.92,8639000.0],["2023-05-17",22.92,23.455,22.74,22.86,11995400.0],["2023-05-18",22.77,24.14,22.65,23.98,23132200.0],["2023-05-19",24.01,24.465,23.73,24.11,18050600.0],["2023-05-22",24.95,26.405,24.66,25.22,30837000.0],["2023-05-23",25.05,25.4,24.12,24.27,13141800.0],["2023-05-24",23.84,24.31,23.42,24.15,11993500.0],["2023-05-25",24.63,24.65,23.645,23.69,10039500.0],["2023-05-26",23.72,24.1,23.31,23.38,9468800.0],["2023-05-30",23.64,24.218,23.02,23.29,11174500.0],["2023-05-31",23.15,23.48,22.92,23.34,8254800.0],["2023-06-01",23.4,24.955,23.19,24.43,16704600.0],["2023-06-02",24.72,25.14,23.965,24.92,12487800.0],["2023-06-05",25.0,25.62,24.771,25.3,10253900.0],["2023-06-06",25.04,26.31,25.01,25.98,10604500.0],["2023-06-07",26.05,26.645,24.95,25.06,12088200.0],["2023-06-08",24.79,25.67,24.55,25.56,9694600.0],["2023-06-09",25.6,25.9,24.865,24.94,8459300.0],["2023-06-12",25.07,25.6,24.815,25.46,7337700.0],["2023-06-13",25.755,26.37,25.3,26.14,9751400.0],["2023-06-14",25.95,26.02,25.18,25.27,9096900.0],["2023-06-15",25.0,25.42,24.75,24.83,8161900.0],["2023-06-16",25.36,25.48,24.39,24.51,14108000.0],["2023-06-20",24.3,24.87,24.16,24.76,7439100.0],["2023-06-21",24.65,25.14,24.33,24.95,8469300.0],["2023-06-22",24.69,25.79,24.62,25.49,9314300.0],["2023-06-23",25.38,25.73,25.01,25.03,13306700.0],["2023-06-26",24.93,25.93,24.67,25.18,6764700.0],["2023-06-27",25.3,26.0,25.215,25.96,6944600.0],["2023-06-28",25.86,26.28,25.6,25.66,6171400.0],["2023-06-29",26.19,26.87,25.98,26.27,11927400.0],["2023-06-30",26.5,26.75,26.06,26.57,7925500.0],["2023-07-03",26.5,26.72,26.01,26.25,6349900.0],["2023-07-05",26.044,26.17,25.67,26.08,6734700.0],["2023-07-06",25.65,25.86,24.97,25.23,8048100.0],["2023-07-07",25.6,26.96,25.49,26.65,10199900.0],["2023-07-10",26.87,28.89,26.74,28.86,15692400.0],["2023-07-11",29.01,29.24,28.45,28.96,13408900.0],["2023-07-12",30.12,31.33,29.96,30.49,19661400.0],["2023-07-13",30.8,31.705,30.57,31.3,13458100.0],["2023-07-14",31.38,31.47,30.325,30.55,8720100.0],["2023-07-17",30.55,31.61,30.4,31.24,8338100.0],["2023-07-18",31.16,31.59,31.01,31.29,6811500.0],["2023-07-19",31.18,31.38,30.38,30.85,8844100.0],["2023-07-20",30.4,31.2,30.335,30.68,6203700.0],["2023-07-21",31.12,31.29,30.73,31.08,7052800.0],["2023-07-24",31.13,31.24,30.415,30.61,6883900.0],["2023-07-25",31.1,32.32,30.88,30.98,10255500.0],["2023-07-26",30.92,31.96,30.89,31.51,7100200.0],["2023-07-27",32.12,32.17,30.63,30.96,8396600.0],["2023-07-28",31.42,32.45,31.34,32.38,9218200.0],["2023-07-31",32.06,32.12,30.8,31.78,11678700.0],["2023-08-01",31.154,31.67,30.37,31.55,6810800.0],["2023-08-02",30.79,30.85,29.64,30.24,10833100.0],["2023-08-03",30.05,30.63,29.73,29.99,14515500.0],["2023-08-04",33.59,34.49,30.355,31.74,45056700.0],["2023-08-07",32.51,32.81,30.53,31.63,19839600.0],["2023-08-08",31.8,33.23,31.56,31.71,25085200.0],["2023-08-09",28.8,30.17,28.12,28.26,35783600.0],["2023-08-10",28.86,28.86,27.43,27.75,17758400.0],["2023-08-11",27.54,29.48,27.54,29.39,21775000.0],["2023-08-14",29.11,29.38,28.46,29.36,11231700.0],["2023-08-15",29.12,29.25,28.17,28.33,10055700.0],["2023-08-16",28.18,28.26,27.17,27.34,10847800.0],["2023-08-17",27.34,27.57,26.295,26.37,11199300.0],["2023-08-18",25.57,26.885,25.41,26.57,13013000.0],["2023-08-21",26.87,27.37,26.6,27.29,7022200.0],["2023-08-22",27.54,27.7,26.78,27.24,6494800.0],["2023-08-23",27.36,28.295,26.93,27.81,8301300.0],["2023-08-24",27.83,28.18,27.135,27.25,7165900.0],["2023-08-25",27.34,28.52,27.31,28.15,9494900.0],["2023-08-28",28.27,28.64,27.89,28.11,7296300.0],["2023-08-29",27.93,29.24,27.92,28.89,7048700.0],["2023-08-30",28.85,29.798,28.78,29.67,7803300.0],["2023-08-31",29.82,30.5,29.62,29.65,29409800.0],["2023-09-01",30.16,30.19,29.415,29.64,9273700.0],["2023-09-05",29.38,29.88,29.08,29.75,7881200.0],["2023-09-06",29.65,30.52,29.61,30.37,8236800.0],["2023-09-07",30.066,31.24,29.46,31.17,13047800.0],["2023-09-08",31.48,32.08,31.23,31.85,10815800.0],["2023-09-11",32.12,32.65,31.515,31.79,9774300.0],["2023-09-12",31.63,32.141,30.65,30.69,8413300.0],["2023-09-13",30.56,31.17,30.28,30.71,7583900.0],["2023-09-14",31.01,31.67,30.83,31.49,9403000.0],["2023-09-15",31.35,31.59,30.6,31.04,9514100.0],["2023-09-18",30.69,31.44,30.165,31.25,8055200.0],["2023-09-19",31.04,31.16,29.9,30.09,8707000.0],["2023-09-20",30.39,31.46,30.033,30.08,10247100.0],["2023-09-21",29.28,29.38,28.62,28.71,10479500.0],["2023-09-22",28.99,29.14,27.68,27.76,9608500.0],["2023-09-25",27.47,28.419,27.2,27.36,9772400.0],["2023-09-26",28.5,28.82,27.81,27.92,17296300.0],["2023-09-27",28.55,29.465,28.28,29.02,15495300.0],["2023-09-28",29.12,29.4,28.475,28.93,8640900.0],["2023-09-29",29.49,29.95,29.18,29.44,8846000.0],["2023-10-02",29.33,29.88,28.62,29.04,8683600.0],["2023-10-03",28.7,28.95,27.51,27.87,9966200.0],["2023-10-04",27.87,28.9,27.85,28.66,8127900.0],["2023-10-05",28.735,28.82,27.73,28.37,8166100.0],["2023-10-06",28.01,29.77,27.97,29.64,10482800.0],["2023-10-09",29.15,29.61,28.67,29.58,7439900.0],["2023-10-10",29.9,30.71,29.802,30.27,8920000.0],["2023-10-11",30.3,31.1,30.18,30.74,7841500.0],["2023-10-12",30.71,30.84,29.17,29.46,7967000.0],["2023-10-13",29.44,29.62,28.32,28.55,7959500.0],["2023-10-16",28.95,29.95,28.41,29.8,8885000.0],["2023-10-17",29.64,30.499,29.56,30.25,9489200.0],["2023-10-18",30.05,30.35,28.44,28.56,11127700.0],["2023-10-19",28.82,28.94,27.51,27.72,10581600.0],["2023-10-20",27.504,27.655,26.455,27.07,10966200.0],["2023-10-23",26.865,28.67,26.865,28.15,11332000.0],["2023-10-24",28.88,29.89,28.84,29.19,13159000.0],["2023-10-25",28.71,28.97,27.13,27.35,13861300.0],["2023-10-26",27.17,27.474,25.73,26.22,15819800.0],["2023-10-27",26.88,27.18,26.145,26.64,10610200.0],["2023-10-30",26.9,27.36,26.353,26.92,10846500.0],["2023-10-31",26.88,27.79,26.415,27.62,11459200.0],["2023-11-01",28.05,28.12,26.69,27.23,18247500.0],["2023-11-02",27.81,29.03,27.67,28.98,26717500.0],["2023-11-03",30.32,34.21,30.14,33.75,48260200.0],["2023-11-06",34.11,35.14,33.36,35.1,26736300.0],["2023-11-07",35.04,36.24,34.45,35.93,21167600.0],["2023-11-08",36.0,36.37,35.41,36.04,12811600.0],["2023-11-09",35.5,35.67,34.58,34.81,15484200.0],["2023-11-10",35.02,35.5,34.835,35.03,15341300.0],["2023-11-13",34.69,35.9,34.61,35.58,13440300.0],["2023-11-14",35.42,37.15,34.34,37.03,23939200.0],["2023-11-15",37.14,38.03,36.17,36.62,17834900.0],["2023-11-16",36.37,37.405,35.83,37.31,12851100.0],["2023-11-17",37.5,38.715,37.41,38.37,15599600.0],["2023-11-20",38.46,39.06,38.245,38.68,11075400.0],["2023-11-21",38.66,38.9,37.9,38.23,10695800.0],["2023-11-22",38.63,39.04,38.31,38.68,6987900.0],["2023-11-24",38.6,39.13,38.46,38.7,4071100.0],["2023-11-27",38.56,39.35,38.55,38.75,8717400.0],["2023-11-28",38.5,38.63,37.14,38.3,13002300.0],["2023-11-29",38.77,39.0,37.98,38.27,8817000.0],["2023-11-30",38.4,38.6,37.755,38.24,10434200.0],["2023-12-01",38.0,39.059,37.96,39.0,8387100.0],["2023-12-04",38.45,38.78,36.635,37.19,17674300.0],["2023-12-05",36.422,37.039,35.64,36.44,13780700.0],["2023-12-06",36.82,36.899,34.955,36.03,17932400.0],["2023-12-07",36.03,36.275,35.23,35.41,9752500.0],["2023-12-08",35.05,36.3,34.85,35.9,9739900.0],["2023-12-11",35.77,36.82,35.32,36.49,9680600.0],["2023-12-12",36.548,36.98,36.125,36.62,7859700.0],["2023-12-13",36.63,37.635,36.15,37.43,10750000.0],["2023-12-14",38.17,38.97,35.99,36.17,19807700.0],["2023-12-15",36.27,36.735,35.01,35.35,18666200.0],["2023-12-18",35.3,36.187,35.07,35.19,8560900.0],["2023-12-19",35.27,36.075,34.96,35.75,8839300.0],["2023-12-20",35.53,35.84,34.145,34.29,12449900.0],["2023-12-21",34.65,35.35,34.59,35.11,11661700.0],["2023-12-22",35.2,36.255,35.2,35.72,11065700.0],["2023-12-26",35.82,35.93,35.43,35.55,6489400.0],["2023-12-27",35.63,35.93,35.265,35.79,8579200.0],["2023-12-28",35.72,36.32,35.62,35.87,6282800.0],["2023-12-29",35.75,35.87,35.175,35.25,5748100.0],["2024-01-02",34.62,34.75,33.255,33.58,11909500.0],["2024-01-03",32.85,33.46,32.04,32.21,13075200.0],["2024-01-04",32.01,33.59,31.98,32.88,11181100.0],["2024-01-05",32.66,33.39,32.542,33.18,7695100.0],["2024-01-08",33.495,33.9,33.05,33.61,11280000.0],["2024-01-09",33.75,34.83,33.66,34.24,11653700.0],["2024-01-10",34.19,34.28,33.38,33.57,8623700.0],["2024-01-11",33.37,33.58,32.395,33.43,7814100.0],["2024-01-12",33.38,33.725,32.63,32.95,7766200.0],["2024-01-16",32.58,33.9,32.56,33.66,7881700.0],["2024-01-17",33.57,35.525,33.447,35.07,20757100.0],["2024-01-18",37.2,37.87,36.44,37.54,26372500.0],["2024-01-19",37.89,38.15,36.75,37.62,14747400.0],["2024-01-22",38.055,38.47,37.42,37.94,9967300.0],["2024-01-23",38.09,38.8,37.64,38.29,9416800.0],["2024-01-24",38.852,40.0,38.09,38.46,23520500.0],["2024-01-25",38.74,38.95,38.18,38.69,8599500.0],["2024-01-26",38.84,38.94,38.18,38.48,7594400.0],["2024-01-29",38.7,40.19,37.73,39.91,17802300.0],["2024-01-30",40.0,40.54,39.635,40.29,13174600.0],["2024-01-31",39.81,40.43,39.04,39.05,10725900.0],["2024-02-01",39.41,40.66,38.72,40.65,10900300.0],["2024-02-02",40.13,42.02,40.07,41.59,13374100.0],["2024-02-05",41.55,42.08,41.02,41.95,11129000.0],["2024-02-06",42.16,42.45,41.41,41.74,10630300.0],["2024-02-07",41.99,42.635,41.53,42.6,9010200.0],["2024-02-08",42.92,43.46,42.605,42.81,10786400.0],["2024-02-09",42.93,44.04,42.78,43.38,15681700.0],["2024-02-12",42.14,43.77,41.29,43.61,15520400.0],["2024-02-13",42.0,43.43,41.25,42.69,13093000.0],["2024-02-14",43.19,44.0,42.85,43.88,10661800.0],["2024-02-15",44.28,44.95,43.71,44.46,23480200.0],["2024-02-16",42.0,45.62,41.58,44.57,33968300.0],["2024-02-20",43.95,44.12,40.95,41.32,18770100.0],["2024-02-21",41.05,41.585,40.42,40.75,12340400.0],["2024-02-22",42.0,42.35,40.07,40.84,12686700.0],["2024-02-23",41.945,42.6,41.04,41.28,15689900.0],["2024-02-26",41.14,41.34,40.29,40.35,10031200.0],["2024-02-27",40.79,42.38,40.678,41.48,10007500.0],["2024-02-28",41.1,42.61,41.07,42.33,8178200.0],["2024-02-29",42.81,43.6,42.355,43.32,9665100.0],["2024-03-01",43.43,43.65,42.72,43.53,6388600.0],["2024-03-04",43.5,45.245,43.03,44.87,13639800.0],["2024-03-05",44.37,44.45,42.16,42.62,9287600.0],["2024-03-06",43.28,43.55,41.57,41.63,7788000.0],["2024-03-07",42.06,43.11,41.65,42.58,7887900.0],["2024-03-08",42.69,43.68,41.52,41.74,10334400.0],["2024-03-11",41.41,42.19,40.56,41.62,7404700.0],["2024-03-12",41.78,42.52,41.51,42.34,8393800.0],["2024-03-13",42.34,43.68,42.19,42.24,8342400.0],["2024-03-14",42.1,42.5,41.4,42.11,6405600.0],["2024-03-15",41.67,42.57,41.59,41.78,8657400.0],["2024-03-18",42.14,43.83,41.86,43.52,12015800.0],["2024-03-19",43.21,43.82,42.12,43.78,9023900.0],["2024-03-20",44.0,46.31,43.95,46.27,16165900.0],["2024-03-21",46.76,48.9,46.39,47.95,15299600.0],["2024-03-22",47.71,48.58,47.124,47.2,9597800.0],["2024-03-25",46.96,47.64,46.32,47.32,7830300.0],["2024-03-26",48.23,49.265,48.12,48.68,9797600.0],["2024-03-27",49.23,49.57,44.41,45.35,30426700.0],["2024-03-28",46.04,46.27,44.76,45.41,11663900.0],["2024-04-01",45.38,45.525,44.055,44.94,9038800.0],["2024-04-02",44.0,44.85,43.56,44.71,10422800.0],["2024-04-03",44.39,45.19,44.15,44.76,8259200.0],["2024-04-04",45.32,47.74,45.28,45.37,16472500.0],["2024-04-05",45.31,47.342,45.053,47.2,12985300.0],["2024-04-08",47.2,47.44,45.215,45.51,10143300.0],["2024-04-09",45.39,45.645,44.48,45.54,7167600.0],["2024-04-10",44.47,45.925,44.47,44.98,7650900.0],["2024-04-11",44.92,45.77,44.15,45.44,5145200.0],["2024-04-12",44.64,45.045,44.07,44.22,6673600.0],["2024-04-15",44.76,45.45,43.33,43.72,7450700.0],["2024-04-16",44.4,45.47,43.635,44.94,10623600.0],["2024-04-17",45.07,45.69,42.12,42.21,13366100.0],["2024-04-18",42.33,42.53,41.3,41.64,10902800.0],["2024-04-19",41.57,42.465,40.225,40.68,11690500.0],["2024-04-22",40.94,41.5,40.46,40.55,8204500.0],["2024-04-23",41.14,41.85,40.87,41.21,7082800.0],["2024-04-24",41.22,42.23,40.695,40.85,6701300.0],["2024-04-25",39.765,41.36,39.04,41.09,7690100.0],["2024-04-26",41.2,43.19,41.03,43.13,9078000.0],["2024-04-29",43.71,44.31,42.3,42.78,9577100.0],["2024-04-30",42.57,42.87,41.54,41.56,6773500.0],["2024-05-01",41.06,42.99,41.01,41.82,9322700.0],["2024-05-02",42.46,43.04,41.36,43.03,15550700.0],["2024-05-03",45.36,45.765,41.48,41.82,27186800.0],["2024-05-06",42.23,44.39,42.12,44.07,14642900.0],["2024-05-07",43.88,45.23,43.25,43.3,9965200.0],["2024-05-08",42.86,43.28,42.31,42.81,5918900.0],["2024-05-09",42.56,44.07,42.46,44.03,5895100.0],["2024-05-10",44.24,44.3,42.845,43.27,6904200.0],["2024-05-13",43.6,43.655,42.77,43.21,5648600.0],["2024-05-14",42.93,44.275,42.85,44.13,6186000.0],["2024-05-15",44.75,46.17,44.62,46.15,9575800.0],["2024-05-16",46.041,46.29,44.94,44.97,6885400.0],["2024-05-17",45.18,45.2,44.17,44.21,5715500.0],["2024-05-20",44.18,44.74,43.67,44.72,5042300.0],["2024-05-21",44.34,44.35,43.29,43.38,9550200.0],["2024-05-22",43.5,43.5,41.8,41.9,10008000.0],["2024-05-23",42.0,42.078,39.38,40.6,16905600.0],["2024-05-24",40.95,41.65,40.55,40.81,7234300.0],["2024-05-28",37.99,37.99,35.26,36.61,42197600.0],["2024-05-29",36.27,37.06,35.75,35.96,13235900.0],["2024-05-30",35.85,36.33,35.22,35.82,10453200.0],["2024-05-31",36.02,36.4,34.4,35.13,13213200.0],["2024-06-03",35.22,35.7,34.57,35.52,11956500.0],["2024-06-04",36.01,36.49,35.2,35.52,11110000.0],["2024-06-05",35.89,36.82,35.49,36.66,11389000.0],["2024-06-06",36.8,37.72,36.25,37.56,10193100.0],["2024-06-07",37.45,37.8,36.81,36.89,6448800.0],["2024-06-10",37.52,38.18,37.15,38.05,9132000.0],["2024-06-11",37.84,38.475,37.369,38.24,7042800.0],["2024-06-12",39.1,39.84,38.469,38.89,10334100.0],["2024-06-13",39.04,39.34,38.55,38.98,7929800.0],["2024-06-14",38.76,38.99,37.93,38.91,7306000.0],["2024-06-17",38.95,42.21,38.93,41.95,17104000.0],["2024-06-18",41.93,43.445,41.64,43.25,10585700.0],["2024-06-20",43.28,44.619,42.81,43.0,11603200.0],["2024-06-21",42.91,43.0,41.15,41.99,16372800.0],["2024-06-24",41.89,41.93,40.0,40.01,10177800.0],["2024-06-25",39.8,39.8,37.96,38.0,12892300.0],["2024-06-26",37.67,37.87,36.88,37.67,12200900.0],["2024-06-27",37.5,37.92,37.08,37.11,7758900.0],["2024-06-28",37.2,38.3,36.81,38.17,13803600.0],["2024-07-01",38.07,38.13,36.43,37.3,10225900.0],["2024-07-02",37.11,37.54,36.643,36.94,7648600.0],["2024-07-03",37.03,37.9,36.91,37.44,4486700.0],["2024-07-05",37.84,38.24,36.99,37.07,5939500.0],["2024-07-08",37.18,38.34,36.85,37.59,7395100.0],["2024-07-09",37.47,38.0,36.59,36.74,7042500.0],["2024-07-10",36.99,37.06,35.93,36.64,6985400.0],["2024-07-11",36.96,37.59,36.31,37.15,6357300.0],["2024-07-12",37.14,38.21,37.14,37.86,7911100.0],["2024-07-15",38.796,39.508,38.09,39.48,10799000.0],["2024-07-16",39.79,40.03,39.04,39.81,7060600.0],["2024-07-17",39.09,39.52,37.83,38.35,8479900.0],["2024-07-18",38.35,39.05,36.53,36.67,7846200.0],["2024-07-19",36.61,37.48,36.3,36.93,5891300.0],["2024-07-22",36.77,37.43,36.02,36.84,8270100.0],["2024-07-23",36.88,37.805,36.73,37.78,4517900.0],["2024-07-24",37.35,37.39,35.66,35.86,6939900.0],["2024-07-25",35.91,36.75,35.3,35.78,5666100.0],["2024-07-26",36.42,36.84,36.07,36.3,4833500.0],["2024-07-29",35.85,36.94,35.85,36.73,7040800.0],["2024-07-30",36.9,37.01,35.3,35.87,7613900.0],["2024-07-31",36.435,37.69,35.92,36.95,8311600.0],["2024-08-01",37.4,37.79,35.36,35.49,16267900.0],["2024-08-02",33.94,34.0,30.94,32.02,23078900.0],["2024-08-05",28.83,32.27,28.69,31.8,17236000.0],["2024-08-06",32.27,32.42,31.26,31.38,10401000.0],["2024-08-07",31.79,32.25,30.061,30.14,11303400.0],["2024-08-08",30.46,31.0,30.165,30.54,7992900.0],["2024-08-09",30.59,30.88,29.77,30.34,8549300.0],["2024-08-12",30.33,30.49,29.68,29.85,8696000.0],["2024-08-13",30.1,31.595,29.29,31.44,13451800.0],["2024-08-14",33.31,33.51,30.915,32.06,21549800.0],["2024-08-15",32.83,34.37,32.75,34.14,13762300.0],["2024-08-16",33.55,34.425,33.2,34.14,9454300.0],["2024-08-19",34.23,34.57,33.625,34.41,7283000.0],["2024-08-20",34.24,35.21,34.12,34.8,8744100.0],["2024-08-21",34.8,35.95,34.71,35.92,8820100.0],["2024-08-22",36.11,36.504,35.06,35.25,7194000.0],["2024-08-23",35.67,36.4,35.47,36.37,7270700.0],["2024-08-26",36.6,36.64,35.065,35.09,7566000.0],["2024-08-27",35.17,35.79,34.81,35.33,5445700.0],["2024-08-28",35.0,35.263,33.89,34.35,6182600.0],["2024-08-29",34.83,35.16,33.72,33.89,7191600.0],["2024-08-30",34.26,34.54,33.615,34.5,7568800.0],["2024-09-03",34.57,35.15,33.515,33.65,7667900.0],["2024-09-04",33.75,34.81,33.27,34.28,5708400.0],["2024-09-05",34.24,35.76,34.21,35.73,9079400.0],["2024-09-06",36.0,36.14,34.2,35.11,9822400.0],["2024-09-09",35.54,36.8,35.33,36.11,8176600.0],["2024-09-10",36.75,37.45,35.86,36.61,9705400.0],["2024-09-11",36.53,38.56,35.97,38.44,12209000.0],["2024-09-12",38.31,38.69,36.83,38.59,12731100.0],["2024-09-13",38.95,39.35,37.68,37.8,9946100.0],["2024-09-16",37.97,38.77,37.65,38.24,8610700.0],["2024-09-17",38.47,39.31,38.37,38.95,9093100.0],["2024-09-18",38.98,39.44,37.98,38.07,8237300.0],["2024-09-19",39.12,39.485,38.62,39.27,7430000.0],["2024-09-20",39.09,39.38,38.44,39.28,7375500.0],["2024-09-23",39.643,40.49,39.08,39.63,9223200.0],["2024-09-24",39.9,40.34,39.08,39.14,8056500.0],["2024-09-25",41.01,41.98,40.16,41.1,19885200.0],["2024-09-26",41.96,42.31,40.825,40.94,9379400.0],["2024-09-27",41.03,41.23,39.52,40.36,7163100.0],["2024-09-30",40.29,40.68,39.02,39.2,7820200.0],["2024-10-01",39.09,39.258,37.69,38.25,9536400.0],["2024-10-02",37.94,38.23,37.562,37.67,7181500.0],["2024-10-03",37.26,38.01,37.07,38.0,6079600.0],["2024-10-04",39.01,39.31,38.31,39.28,6753900.0],["2024-10-07",39.18,39.24,37.415,37.8,8345100.0],["2024-10-08",37.89,38.66,37.38,37.5,6697700.0],["2024-10-09",37.65,38.45,37.58,38.28,5402100.0],["2024-10-10",38.05,38.31,37.345,38.04,4920600.0],["2024-10-11",37.89,39.07,37.83,38.44,8410700.0],["2024-10-14",38.48,38.58,37.46,37.93,7343100.0],["2024-10-15",37.802,38.23,37.18,38.14,6921800.0],["2024-10-16",38.2,38.64,37.11,37.2,6953200.0],["2024-10-17",37.51,37.93,36.3,37.65,7753600.0],["2024-10-18",38.71,39.35,38.12,38.46,7605800.0],["2024-10-21",38.11,38.26,36.595,37.16,11964600.0],["2024-10-22",36.89,37.94,36.85,37.67,5420200.0],["2024-10-23",37.44,37.775,36.49,36.6,4120300.0],["2024-10-24",36.82,37.02,36.34,36.78,4091000.0],["2024-10-25",36.97,37.03,35.81,36.47,8753400.0],["2024-10-28",36.9,36.9,36.0,36.56,7903800.0],["2024-10-29",36.55,36.92,36.03,36.77,6928700.0],["2024-10-30",36.67,37.3,36.35,36.87,4831900.0],["2024-10-31",36.71,36.75,35.3,35.32,7213700.0],["2024-11-01",35.51,36.38,35.42,35.69,5484000.0],["2024-11-04",35.59,36.253,35.1,35.69,6489500.0],["2024-11-05",35.76,36.65,35.7,36.45,6914500.0],["2024-11-06",38.13,38.715,37.365,38.25,13211700.0],["2024-11-07",38.64,39.38,38.3,38.98,25107800.0],["2024-11-08",39.12,41.395,38.103,40.13,30274900.0],["2024-11-11",41.868,43.33,41.08,43.21,18493100.0],["2024-11-12",42.15,43.315,41.69,41.71,12019900.0],["2024-11-13",42.87,43.09,41.44,41.88,9168900.0],["2024-11-14",42.06,42.1,41.07,41.14,6573500.0],["2024-11-15",40.75,40.75,38.94,39.84,11524600.0],["2024-11-18",40.0,42.49,39.94,42.35,12760000.0],["2024-11-19",41.88,43.3,41.76,43.21,7812600.0],["2024-11-20",43.656,44.25,42.98,43.8,6420600.0],["2024-11-21",43.8,44.48,43.42,43.55,6107700.0],["2024-11-22",43.55,44.13,42.985,43.09,7618400.0],["2024-11-25",43.25,43.56,42.72,43.0,9387300.0],["2024-11-26",42.99,43.481,42.755,43.06,5694100.0],["2024-11-27",43.01,44.04,42.75,43.03,6484700.0],["2024-11-29",43.26,44.23,43.18,43.65,3610700.0],["2024-12-02",43.83,44.467,43.59,43.93,6108800.0],["2024-12-03",43.54,44.07,43.08,43.97,4666900.0],["2024-12-04",44.265,45.22,43.68,44.77,10968600.0],["2024-12-05",44.93,45.87,44.75,44.84,6094700.0],["2024-12-06",44.94,45.72,42.39,44.26,11350500.0],["2024-12-09",43.78,43.895,42.45,42.48,8211300.0],["2024-12-10",42.5,43.27,41.66,41.7,5668400.0],["2024-12-11",42.06,42.48,41.62,41.65,5033800.0],["2024-12-12",41.6,41.82,41.18,41.47,5247800.0],["2024-12-13",42.06,42.06,39.216,39.88,10980100.0],["2024-12-16",40.13,40.2,39.105,39.24,7540400.0],["2024-12-17",38.982,41.16,38.45,40.72,12900500.0],["2024-12-18",40.77,40.87,38.25,38.75,9938200.0],["2024-12-19",39.0,39.515,38.26,39.4,9804400.0],["2024-12-20",38.9,40.62,38.85,40.35,12514900.0],["2024-12-23",40.3,40.39,38.25,38.34,8111000.0],["2024-12-24",38.5,38.66,37.94,38.57,3171200.0],["2024-12-26",38.17,38.59,37.65,38.46,4777200.0],["2024-12-27",38.0,38.5,37.53,37.92,4366200.0],["2024-12-30",37.39,37.72,36.65,37.1,6430000.0],["2024-12-31",37.4,37.4,36.7,37.2,6563200.0],["2025-01-02",37.26,37.515,36.03,36.29,6824400.0],["2025-01-03",36.06,37.48,35.96,37.45,7487600.0],["2025-01-06",37.84,38.28,37.22,37.25,8485000.0],["2025-01-07",37.62,38.7,37.04,37.36,9428000.0],["2025-01-08",37.48,38.89,37.48,38.35,10333100.0],["2025-01-10",38.12,39.84,38.01,39.49,11490700.0],["2025-01-13",39.06,39.948,38.65,39.83,6893700.0],["2025-01-14",40.165,40.955,39.55,40.0,7363800.0],["2025-01-15",41.0,41.755,38.61,38.72,15576000.0],["2025-01-16",39.0,40.43,38.68,39.68,9748900.0],["2025-01-17",40.06,40.355,39.09,39.29,7145400.0],["2025-01-21",39.76,41.68,39.622,41.51,8708200.0],["2025-01-22",41.7,42.16,40.94,40.98,6902000.0],["2025-01-23",40.77,41.535,40.25,41.51,3781800.0],["2025-01-24",41.57,42.0,41.09,41.34,4881400.0],["2025-01-27",40.5,41.455,40.07,41.11,5941600.0],["2025-01-28",41.25,42.28,41.23,42.0,6114900.0],["2025-01-29",42.2,42.305,41.2,41.9,4023300.0],["2025-01-30",42.39,43.16,42.36,42.73,4884300.0],["2025-01-31",42.9,43.0,41.645,41.95,5131100.0],["2025-02-03",41.07,42.39,40.86,41.39,6101400.0],["2025-02-04",40.23,41.82,39.76,41.75,12385800.0],["2025-02-05",42.53,42.786,41.49,42.24,6336700.0],["2025-02-06",42.29,42.765,41.5,42.44,5432200.0],["2025-02-07",42.77,43.0,41.86,42.28,6561800.0],["2025-02-10",42.66,43.13,42.11,42.84,7204600.0],["2025-02-11",42.445,44.15,42.43,43.44,7826200.0],["2025-02-12",42.78,45.5,42.7,45.44,9408200.0],["2025-02-13",44.96,47.1,44.84,46.45,22036100.0],["2025-02-14",48.72,53.61,48.04,53.49,48335400.0],["2025-02-18",53.035,53.5,50.3,51.49,20454400.0],["2025-02-19",51.155,51.155,49.35,50.78,14695700.0],["2025-02-20",50.23,50.5,47.83,49.44,12214400.0],["2025-02-21",49.33,49.588,45.47,45.57,16268600.0],["2025-02-24",45.79,46.15,44.03,44.27,11817400.0],["2025-02-25",44.05,44.15,41.52,42.51,21571000.0],["2025-02-26",43.06,44.75,42.9,43.36,13406800.0],["2025-02-27",43.7,44.36,42.56,42.74,7728000.0],["2025-02-28",42.37,43.955,42.28,43.86,6215500.0],["2025-03-03",44.26,44.48,41.52,41.59,9420100.0],["2025-03-04",40.705,42.52,39.25,41.3,15532200.0],["2025-03-05",41.625,43.505,41.22,43.41,11665100.0],["2025-03-06",42.13,42.74,39.77,40.1,10642100.0],["2025-03-07",39.88,40.34,36.52,39.41,20418300.0],["2025-03-10",37.88,38.05,36.215,37.24,14553200.0],["2025-03-11",37.11,39.675,37.1,38.66,14825600.0],["2025-03-12",39.87,41.07,38.335,38.63,10191200.0],["2025-03-13",38.53,38.7,36.88,36.99,6674100.0],["2025-03-14",37.76,38.14,36.93,37.87,8750100.0],["2025-03-17",37.81,39.32,37.72,38.73,7806300.0],["2025-03-18",38.35,38.85,36.56,36.91,7783000.0],["2025-03-19",37.24,39.19,36.76,38.54,9329400.0],["2025-03-20",38.17,39.3,38.09,38.44,8991700.0],["2025-03-21",37.99,39.59,37.595,39.49,9574300.0],["2025-03-24",40.25,40.99,40.036,40.52,7661400.0],["2025-03-25",40.5,40.51,38.12,38.95,13400400.0],["2025-03-26",38.46,38.73,37.17,37.68,8111600.0],["2025-03-27",37.3,38.03,36.91,37.04,6963400.0],["2025-03-28",36.66,36.865,35.05,35.29,10970500.0],["2025-03-31",33.83,34.415,32.73,33.21,15060600.0],["2025-04-01",33.195,33.448,32.07,33.19,13021600.0],["2025-04-02",33.185,34.97,32.77,34.43,9940500.0],["2025-04-03",32.075,32.487,31.17,32.4,15733100.0],["2025-04-04",30.7,32.2,29.64,31.67,18112600.0],["2025-04-07",30.52,35.25,30.36,32.88,18918800.0],["2025-04-08",34.2,34.81,31.274,31.89,13191400.0],["2025-04-09",32.15,36.66,31.73,35.84,19328500.0],["2025-04-10",34.75,35.39,33.37,34.73,10684800.0],["2025-04-11",34.4,35.17,33.09,34.22,13136800.0],["2025-04-14",34.95,35.25,33.22,34.23,6834300.0],["2025-04-15",34.25,34.392,33.165,33.54,11715000.0],["2025-04-16",33.25,33.94,32.94,33.62,9763200.0],["2025-04-17",33.84,34.305,33.265,33.61,9361100.0],["2025-04-21",33.34,33.391,31.82,32.44,7551100.0],["2025-04-22",32.54,33.83,32.54,33.47,8129300.0],["2025-04-23",34.79,35.96,33.815,34.05,9855700.0],["2025-04-24",33.91,34.67,33.9,34.18,7567200.0],["2025-04-25",33.79,34.09,33.26,33.79,10432800.0],["2025-04-28",34.11,34.45,32.7,33.28,10693500.0],["2025-04-29",33.26,33.74,32.925,33.22,9088100.0],["2025-04-30",32.5,33.37,32.312,33.29,6613900.0],["2025-05-01",33.67,33.88,33.14,33.26,8303700.0],["2025-05-02",33.62,34.77,33.43,34.25,8571500.0],["2025-05-05",33.92,34.24,33.44,34.13,7360000.0],["2025-05-06",33.495,34.0,33.08,33.58,8267100.0],["2025-05-07",33.575,34.71,33.48,34.67,9416200.0],["2025-05-08",35.06,36.11,34.4,35.35,24649800.0],["2025-05-09",36.58,37.6,35.535,36.23,27374000.0],["2025-05-12",37.82,38.85,37.4,37.93,14913600.0],["2025-05-13",37.99,38.17,37.19,37.68,12342300.0],["2025-05-14",37.705,38.455,37.57,38.25,8551500.0],["2025-05-15",38.0,38.12,36.46,36.61,11260900.0],["2025-05-16",36.77,37.0,36.28,36.9,6963900.0],["2025-05-19",36.0,37.365,35.9,37.2,7112200.0],["2025-05-20",37.02,37.075,35.78,36.07,7962200.0],["2025-05-21",35.55,36.72,35.395,35.54,9293700.0],["2025-05-22",35.55,35.7,34.725,34.87,9636500.0],["2025-05-23",34.195,35.179,34.17,35.08,6507900.0],["2025-05-27",35.69,35.89,34.97,35.55,7062900.0],["2025-05-28",35.47,35.51,34.94,35.02,5457200.0],["2025-05-29",35.505,36.0,34.79,35.6,10729200.0],["2025-05-30",35.28,35.94,34.751,35.88,10091200.0],["2025-06-02",34.09,34.16,32.81,33.73,25392200.0],["2025-06-03",33.93,34.625,33.35,34.32,9982100.0],["2025-06-04",34.47,34.88,34.08,34.84,6015100.0],["2025-06-05",34.56,34.649,33.485,33.73,10641400.0],["2025-06-06",34.3,35.905,34.08,35.81,11951800.0],["2025-06-09",36.3,36.72,35.95,36.2,6908000.0],["2025-06-10",36.89,38.08,36.79,37.56,11501400.0],["2025-06-11",37.805,38.195,37.521,37.88,8741300.0],["2025-06-12",37.35,38.06,37.31,37.98,6786600.0],["2025-06-13",37.25,37.83,36.235,36.5,10173500.0],["2025-06-16",36.92,37.94,36.875,37.86,7289700.0],["2025-06-17",37.45,38.62,37.42,38.12,7767100.0],["2025-06-18",38.1,39.735,38.03,39.6,10403900.0],["2025-06-20",40.14,40.99,40.1,40.51,14059900.0],["2025-06-23",40.77,41.535,39.965,41.46,8010000.0],["2025-06-24",41.92,43.225,41.625,42.81,10165700.0],["2025-06-25",43.29,43.49,42.53,42.74,8073800.0],["2025-06-26",42.97,43.269,42.05,42.23,8362800.0],["2025-06-27",42.29,43.23,41.535,42.89,13952700.0],["2025-06-30",43.15,43.59,42.32,42.89,8004600.0],["2025-07-01",42.695,43.447,41.5,41.99,11503700.0],["2025-07-02",41.8,41.94,39.96,41.32,14249500.0],["2025-07-03",41.27,41.4,40.5,40.77,6794700.0],["2025-07-07",40.4,41.22,40.205,40.58,8148100.0],["2025-07-08",40.75,42.68,40.75,42.34,10439300.0],["2025-07-09",42.485,42.99,42.16,42.8,5938900.0],["2025-07-10",42.83,44.665,42.485,44.57,10695100.0],["2025-07-11",44.48,44.85,42.89,42.98,7201900.0],["2025-07-14",42.805,43.92,42.56,43.79,8374400.0],["2025-07-15",44.0,44.41,42.99,43.8,8664600.0],["2025-07-16",44.235,44.79,42.785,43.36,6085000.0],["2025-07-17",43.67,44.735,43.6,43.94,8894000.0],["2025-07-18",44.02,44.08,43.25,43.72,4734200.0],["2025-07-21",43.76,45.0,43.11,44.47,7851500.0],["2025-07-22",44.51,45.16,43.918,44.56,8777400.0],["2025-07-23",44.68,45.0,44.255,44.82,6270500.0],["2025-07-24",44.85,44.905,43.6,44.04,6228400.0],["2025-07-25",44.555,44.96,44.171,44.86,4773600.0],["2025-07-28",45.0,45.05,44.05,44.28,6573200.0],["2025-07-29",44.565,44.565,43.325,43.6,7805600.0],["2025-07-30",43.57,45.79,43.45,45.75,18798300.0],["2025-07-31",46.448,46.64,44.56,45.04,11812500.0],["2025-08-01",44.23,44.25,43.12,43.73,6812500.0],["2025-08-04",44.35,45.07,43.86,45.05,7101700.0],["2025-08-05",45.13,45.15,43.975,44.94,9050600.0],["2025-08-06",44.81,45.92,44.7,45.36,14980300.0],["2025-08-07",46.215,47.4,43.49,45.2,23654300.0],["2025-08-08",44.61,44.88,42.785,42.88,16820700.0],["2025-08-11",42.94,43.129,42.38,42.73,8910900.0],["2025-08-12",42.75,43.185,42.445,43.1,7110000.0],["2025-08-13",43.21,43.49,42.67,43.16,8364400.0],["2025-08-14",42.79,44.41,42.678,43.67,6984800.0],["2025-08-15",43.44,45.76,43.25,44.94,9604100.0],["2025-08-18",45.31,46.82,45.163,45.7,11730500.0],["2025-08-19",44.63,45.84,43.99,45.02,10695500.0],["2025-08-20",44.82,45.66,44.55,45.65,6763700.0],["2025-08-21",45.61,46.31,45.02,46.09,6845700.0],["2025-08-22",46.0,47.376,45.802,47.18,6727500.0],["2025-08-25",47.16,47.25,46.48,46.91,5457800.0],["2025-08-26",46.82,47.81,46.785,47.71,5818400.0],["2025-08-27",47.65,48.33,47.54,47.8,7069200.0],["2025-08-28",48.0,48.67,47.76,48.23,6169200.0],["2025-08-29",48.14,48.17,47.3,47.98,4848400.0],["2025-09-02",46.885,47.94,46.15,47.91,6202100.0],["2025-09-03",47.84,48.37,47.55,47.68,5705600.0],["2025-09-04",47.63,47.8,45.27,47.4,11376100.0],["2025-09-05",47.64,48.78,46.06,46.56,8425600.0],["2025-09-08",46.64,46.79,45.56,46.32,7800800.0],["2025-09-09",46.35,46.505,45.439,45.91,5757500.0],["2025-09-10",45.86,46.14,45.37,45.65,5771700.0],["2025-09-11",45.775,46.32,44.66,45.87,7508500.0],["2025-09-12",45.31,45.44,43.02,43.98,14186500.0],["2025-09-15",43.5,43.61,42.683,42.83,10876500.0],["2025-09-16",43.15,43.5,42.335,42.875,7609100.0],["2025-09-17",42.9,43.06,42.08,42.64,8495800.0],["2025-09-18",42.86,43.36,42.54,43.3,10252600.0],["2025-09-19",43.56,43.74,42.991,43.45,9093900.0],["2025-09-22",43.29,44.02,42.68,43.84,9810900.0],["2025-09-23",43.99,44.22,43.16,43.27,7839900.0],["2025-09-24",43.42,43.62,42.5,42.95,9932700.0],["2025-09-25",42.545,42.94,42.04,42.92,7073300.0],["2025-09-26",43.065,43.66,42.285,42.32,8828000.0],["2025-09-29",42.575,42.8,41.44,42.305,10037800.0],["2025-09-30",41.82,41.94,37.13,37.4,44857300.0],["2025-10-01",36.98,38.06,35.05,35.16,33047300.0],["2025-10-02",35.595,36.35,34.795,34.89,31316700.0],["2025-10-03",35.25,36.43,35.12,35.37,22317200.0],["2025-10-06",35.86,36.34,34.925,34.98,17537900.0],["2025-10-07",34.955,35.02,32.78,32.95,29236800.0],["2025-10-08",33.025,34.0,32.41,33.98,26902400.0],["2025-10-09",34.21,35.31,33.78,35.2,27112600.0],["2025-10-10",34.49,34.57,32.61,32.69,31596100.0],["2025-10-13",33.26,33.65,32.49,33.58,15266700.0],["2025-10-14",33.51,34.6,33.27,34.36,13940800.0],["2025-10-15",35.3,35.99,34.99,35.5,15845200.0],["2025-10-16",35.51,35.93,34.8,35.19,12035000.0],["2025-10-17",34.85,35.15,34.04,34.1,11104900.0],["2025-10-20",34.35,34.79,33.525,33.6,13441100.0],["2025-10-21",33.35,33.65,33.106,33.62,13334700.0],["2025-10-22",34.53,35.15,33.82,34.7,18174900.0],["2025-10-23",34.5,35.26,34.16,34.7,12398800.0],["2025-10-24",35.015,35.049,32.86,33.0,22562600.0],["2025-10-27",32.915,33.375,32.012,32.96,18139400.0],["2025-10-28",31.825,32.67,29.92,31.16,36673100.0],["2025-10-29",31.11,31.975,30.55,30.65,16425600.0],["2025-10-30",30.3,30.845,29.89,30.14,13789900.0],["2025-10-31",30.165,30.6,29.78,30.59,15358000.0],["2025-11-03",30.76,31.32,30.415,30.57,14778100.0],["2025-11-04",29.465,29.74,28.38,28.61,22291600.0],["2025-11-05",28.94,28.95,27.89,27.92,17147600.0],["2025-11-06",29.0,29.09,27.93,27.98,34632300.0],["2025-11-07",26.79,30.45,26.23,30.4,41991400.0],["2025-11-10",30.515,31.475,30.31,30.54,31353500.0],["2025-11-11",30.27,30.735,29.93,30.495,13289100.0],["2025-11-12",30.84,32.025,30.75,31.51,19200100.0],["2025-11-13",30.895,31.055,29.3,29.69,26775300.0],["2025-11-14",29.135,29.685,28.845,29.58,17293800.0],["2025-11-17",29.15,29.945,28.6,28.82,12452900.0],["2025-11-18",28.45,29.615,28.3,29.37,9264700.0],["2025-11-19",29.48,29.665,28.84,29.02,9752100.0],["2025-11-20",29.21,29.74,28.47,29.0,11121900.0],["2025-11-21",29.57,30.605,29.25,29.99,14841900.0],["2025-11-24",30.13,30.3,29.09,29.44,14622700.0],["2025-11-25",29.36,32.175,29.29,31.67,22283300.0],["2025-11-26",31.73,32.955,31.7,32.2,14174300.0],["2025-11-28",32.25,33.44,32.25,33.16,7700500.0],["2025-12-01",32.81,34.29,32.61,33.87,14207900.0],["2025-12-02",33.91,34.025,33.39,33.61,10662600.0],["2025-12-03",33.65,34.79,33.61,34.55,11895700.0],["2025-12-04",34.49,35.69,34.03,35.19,19130000.0],["2025-12-05",35.23,35.84,33.73,34.0,19389800.0],["2025-12-08",34.11,35.61,34.0,35.56,12738200.0],["2025-12-09",35.11,35.55,34.54,34.94,8545300.0],["2025-12-10",35.03,35.35,34.25,34.63,6702200.0],["2025-12-11",34.63,35.455,34.625,34.89,6535400.0],["2025-12-12",35.46,36.4,35.24,35.52,11121200.0],["2025-12-15",35.44,35.865,34.55,35.59,8610600.0],["2025-12-16",35.65,35.8,34.225,34.54,8935200.0],["2025-12-17",34.51,35.845,33.89,34.05,12125000.0],["2025-12-18",34.44,35.18,34.06,34.19,9399900.0],["2025-12-19",34.84,34.85,33.695,34.21,12671800.0],["2025-12-22",34.46,35.5,34.45,34.9,8612400.0],["2025-12-23",34.75,34.8,33.68,34.54,8374500.0],["2025-12-24",34.26,34.64,34.18,34.46,2796100.0],["2025-12-26",34.38,35.06,34.31,34.88,5487600.0],["2025-12-29",34.785,34.79,34.23,34.54,6926500.0],["2025-12-30",34.46,35.0,34.36,34.76,5855900.0],["2025-12-31",34.76,35.14,34.43,34.46,6317600.0],["2026-01-02",34.59,35.97,34.42,35.66,10158200.0],["2026-01-05",35.82,36.785,35.51,36.24,7683900.0],["2026-01-06",36.245,36.98,34.865,34.95,10131400.0],["2026-01-07",34.66,35.03,33.97,34.66,13272100.0],["2026-01-08",34.56,36.75,34.05,35.98,12425000.0],["2026-01-09",36.515,36.95,35.07,35.17,9605900.0],["2026-01-12",34.78,35.57,34.38,34.96,8440300.0],["2026-01-13",34.995,35.25,33.995,34.05,9140000.0],["2026-01-14",34.0,34.635,33.715,34.32,11100500.0],["2026-01-15",35.12,36.09,34.72,35.46,12584000.0],["2026-01-16",35.0,35.19,32.47,32.62,28029900.0],["2026-01-20",31.85,33.275,31.15,32.25,17499200.0],["2026-01-21",32.12,32.3,31.31,31.58,11483700.0],["2026-01-22",31.85,32.44,30.7,31.62,17973200.0],["2026-01-23",31.45,31.5,29.85,29.97,17140600.0],["2026-01-26",29.91,30.96,29.91,30.58,15616400.0],["2026-01-27",30.29,30.82,29.905,30.11,12058700.0],["2026-01-28",30.19,30.935,29.975,30.12,11391800.0],["2026-01-29",30.05,31.1,29.33,29.94,15954000.0],["2026-01-30",29.01,29.55,27.205,27.51,26511100.0],["2026-02-02",27.66,28.13,27.35,27.42,17359500.0],["2026-02-03",27.38,27.445,25.725,26.76,16586600.0],["2026-02-04",27.81,28.125,26.78,27.24,15474400.0],["2026-02-05",26.93,27.2,25.01,25.52,15607300.0],["2026-02-06",26.0,27.53,25.94,26.62,17740700.0],["2026-02-09",26.75,27.54,26.71,27.22,12417600.0],["2026-02-10",27.27,27.64,26.89,27.12,18726000.0],["2026-02-11",26.97,27.14,25.815,26.3,11632100.0],["2026-02-12",26.35,26.61,25.02,25.16,28707900.0],["2026-02-13",21.55,22.785,21.01,21.76,65835000.0],["2026-02-17",21.89,22.76,21.145,22.59,25553000.0],["2026-02-18",23.09,23.8,22.84,23.21,19849200.0],["2026-02-19",23.01,23.13,22.2,22.49,13529600.0],["2026-02-20",22.4,22.455,21.86,22.31,11779200.0],["2026-02-23",22.15,22.28,21.165,21.81,13838200.0],["2026-02-24",21.935,22.4,21.63,22.37,12468300.0],["2026-02-25",22.51,22.95,22.22,22.94,10845400.0],["2026-02-26",23.241,23.495,22.645,23.49,12650100.0],["2026-02-27",22.66,23.87,22.26,23.84,18102300.0],["2026-03-02",23.262,24.03,22.55,23.82,13431900.0],["2026-03-03",23.445,24.925,23.319,24.45,16791100.0],["2026-03-04",24.55,25.47,24.42,25.43,20249600.0],["2026-03-05",25.5,25.98,24.777,25.46,16663700.0],["2026-03-06",24.975,25.258,24.51,25.15,12103800.0],["2026-03-09",24.77,25.3,24.12,25.16,14989700.0],["2026-03-10",25.01,25.235,24.36,25.14,12336100.0],["2026-03-11",24.95,25.585,24.61,25.57,15193200.0],["2026-03-12",25.41,26.5,25.26,25.56,14743700.0],["2026-03-13",25.6,26.46,25.6,25.87,11303400.0],["2026-03-16",25.59,25.72,24.83,24.895,12354300.0],["2026-03-17",24.63,25.675,24.61,25.22,14168300.0],["2026-03-18",25.18,26.1,25.0,25.28,15677300.0],["2026-03-19",25.16,25.35,24.49,24.91,11609700.0],["2026-03-20",24.91,24.91,23.565,23.67,15448500.0],["2026-03-23",25.202,25.64,23.93,23.96,18237500.0],["2026-03-24",23.73,23.92,22.86,23.31,16116300.0],["2026-03-25",23.515,23.675,21.345,21.42,21157400.0],["2026-03-26",21.1,21.63,20.89,21.27,17041400.0],["2026-03-27",21.08,21.25,20.53,20.72,13678900.0],["2026-03-30",20.805,21.13,20.46,20.93,14711500.0],["2026-03-31",20.83,21.72,20.702,21.62,11952300.0],["2026-04-01",21.75,22.535,21.75,22.16,13290300.0],["2026-04-02",21.83,23.225,21.83,23.16,10212800.0],["2026-04-06",22.96,23.11,22.62,22.9,9352200.0],["2026-04-07",22.9,23.19,22.79,22.95,7909600.0],["2026-04-08",23.71,24.05,23.44,23.94,9945800.0],["2026-04-09",23.7,23.73,22.17,22.25,15539900.0],["2026-04-10",22.41,22.75,21.795,22.23,13028500.0],["2026-04-13",22.02,22.805,21.715,22.51,11593700.0],["2026-04-14",22.61,23.3,22.52,22.96,9978300.0],["2026-04-15",23.29,24.005,23.06,23.64,8415500.0],["2026-04-16",23.79,24.165,23.3,23.74,9865100.0],["2026-04-17",24.17,24.28,22.66,22.82,16240600.0],["2026-04-20",22.402,23.2,22.32,22.89,14588100.0],["2026-04-21",22.96,23.54,22.75,22.99,10759900.0],["2026-04-22",23.0,23.15,22.3,22.47,9558700.0],["2026-04-23",22.265,22.7,21.69,22.17,8881300.0],["2026-04-24",21.79,23.448,21.66,23.18,16289400.0],["2026-04-27",23.09,23.97,22.95,23.53,14012600.0],["2026-04-28",23.29,23.75,23.09,23.4,6684600.0],["2026-04-29",23.41,23.46,22.8,23.14,6608200.0],["2026-04-30",23.16,23.32,22.91,23.32,8070300.0],["2026-05-01",23.49,23.8,22.84,23.0,8090800.0],["2026-05-04",22.965,23.805,22.85,23.57,9207800.0],["2026-05-05",23.58,24.18,23.199,24.17,9580600.0],["2026-05-06",24.44,24.92,23.89,23.92,19315200.0],["2026-05-07",24.2,25.27,24.16,25.22,21597500.0],["2026-05-08",26.395,27.21,25.48,25.52,28569200.0],["2026-05-11",25.18,25.19,24.11,24.51,13589200.0],["2026-05-12",24.492,25.72,24.45,24.61,11729900.0],["2026-05-13",24.46,25.45,23.75,25.03,10027800.0],["2026-05-14",24.58,25.335,24.36,25.15,8469900.0],["2026-05-15",25.0,25.94,24.61,25.0,12984800.0],["2026-05-18",25.0,25.97,24.7,25.78,8227400.0],["2026-05-19",25.97,26.24,25.445,25.54,8197900.0],["2026-05-20",25.31,25.505,24.68,25.01,8561300.0],["2026-05-21",25.01,25.79,24.52,25.4,10083900.0],["2026-05-22",25.655,26.205,24.53,25.12,9806500.0],["2026-05-26",24.79,25.15,23.79,23.81,10991800.0],["2026-05-27",23.85,25.33,23.78,25.07,11819500.0],["2026-05-28",24.99,25.39,24.42,24.53,12718200.0],["2026-05-29",24.49,24.715,23.54,24.49,34297500.0],["2026-06-01",24.735,26.84,24.66,26.33,16002900.0],["2026-06-02",25.853,25.92,25.22,25.3,8486900.0],["2026-06-03",25.0,25.178,24.71,25.11,7226800.0],["2026-06-04",25.48,26.135,25.06,25.37,9390800.0],["2026-06-05",25.78,26.0,24.74,24.93,9416000.0],["2026-06-08",24.7,25.215,24.41,24.78,11628600.0],["2026-06-09",25.15,27.64,25.13,27.59,20304200.0],["2026-06-10",28.02,29.95,27.95,28.79,28884300.0],["2026-06-11",29.06,30.08,28.9,30.02,19296500.0],["2026-06-12",29.9,30.13,28.66,29.0,14361600.0],["2026-06-15",28.53,29.265,28.32,28.79,10608700.0],["2026-06-16",28.9,29.53,28.235,28.51,9487300.0],["2026-06-17",28.765,29.22,26.24,26.32,12962400.0],["2026-06-18",26.14,26.6,25.43,26.39,14981000.0],["2026-06-22",25.585,26.42,25.53,25.65,8125300.0],["2026-06-23",25.43,25.92,24.99,25.15,14777700.0],["2026-06-24",24.98,25.46,24.48,24.53,11698200.0],["2026-06-25",24.775,25.015,23.08,23.1,12556700.0],["2026-06-26",23.7,25.74,23.32,25.7,16724400.0],["2026-06-29",25.94,26.35,25.23,25.8,11266900.0],["2026-06-30",25.62,25.8,24.77,25.26,10951200.0],["2026-07-01",25.265,26.4,25.265,25.77,9375300.0],["2026-07-02",25.662,26.13,25.21,25.89,7363300.0],["2026-07-06",25.814,26.26,25.135,26.21,9557930.173095],["2026-07-07",26.38,27.36,26.29,26.91,8866376.478203],["2026-07-08",26.66,27.33,26.03,27.17,9777714.074215],["2026-07-09",27.125,27.255,26.115,26.29,13732627.613984],["2026-07-10",26.73,27.31,26.3,26.475,7721579.383849],["2026-07-13",26.81,27.52,26.21,26.45,13611743.487823],["2026-07-14",25.88,26.23,25.055,25.21,12053050.096651],["2026-07-15",25.205,26.2,25.02,25.25,10515380.377478],["2026-07-16",25.55,25.63,24.74,24.84,8838455.839806],["2026-07-17",24.32,25.015,24.06,24.94,12722010.808074],["2026-07-20",24.73,25.065,24.25,24.32,11412744.615486],["2026-07-21",24.062,24.33,23.8,23.85,9884583.124158],["2026-07-22",23.81,23.81,22.31,22.83,18904611.291404],["2026-07-23",22.895,23.085,22.35,22.81,12292707.603382],["2026-07-24",23.07,23.42,22.86,23.01,8076977.688887],["2026-07-27",23.6,24.59,23.48,24.11,10274838.171407],["2026-07-28",24.2,24.72,23.98,24.62,10372136.501308],["2026-07-29",24.45,24.8391,24.11,24.55,7596643.348379],["2026-07-30",24.03,24.39,23.3,23.72,10742070.633098],["2026-07-31",23.79,24.05,23.31,23.48,8436268.154842],["2026-08-03",23.77,23.89,23.11,23.5,12304319.449487],["2026-08-04",23.29,23.88,23.17,23.61,12831673.923269],["2026-08-05",22.72,22.84,21.44,21.76,26885093.127635],["2026-08-06",21.37,22.27,21.32,22.17,25399396.649378],["2026-08-07",22.895,24.14,21.895,24.03,37863514.496302],["2026-08-10",23.695,24.885,23.55,24.855,3986469.952484],["2026-08-11",24.4,25.52,24.13,25.34,11436145.126954],["2026-08-12",25.16,25.83,24.85,25.51,8716680.1111],["2026-08-13",25.44,25.86,25.035,25.42,8295318.785542],["2026-08-14",25.69,26.44,25.69,26.14,8887897.623032]]}