{"t":"DT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-08-01",25.5,26.37,23.65,23.85,29037100.0],["2019-08-02",23.18,26.94,22.96,26.07,2785200.0],["2019-08-05",25.2,25.29,22.32,23.74,2628500.0],["2019-08-06",24.06,24.9,23.2,24.52,1614800.0],["2019-08-07",23.75,26.62,23.5,26.15,5085200.0],["2019-08-08",26.9,27.48,24.1,26.0,2222700.0],["2019-08-09",26.5,26.5,24.467,25.25,991000.0],["2019-08-12",25.3,25.3,23.0,23.27,1088700.0],["2019-08-13",23.28,24.55,23.11,23.6,1037600.0],["2019-08-14",23.03,23.315,21.22,21.43,1976900.0],["2019-08-15",21.61,22.36,20.46,21.33,1218500.0],["2019-08-16",21.59,22.64,21.4,22.39,1146400.0],["2019-08-19",22.64,24.46,22.64,23.97,706800.0],["2019-08-20",24.01,24.76,23.79,24.48,439600.0],["2019-08-21",24.6,25.48,24.56,25.04,562900.0],["2019-08-22",25.09,25.35,23.81,24.18,546300.0],["2019-08-23",24.04,24.31,23.531,23.9,297200.0],["2019-08-26",24.27,24.5,23.78,23.87,601800.0],["2019-08-27",24.0,24.9,22.68,23.4,764300.0],["2019-08-28",23.31,24.0,22.6,23.01,470500.0],["2019-08-29",23.17,23.49,22.52,23.44,442700.0],["2019-08-30",23.54,23.75,22.27,22.98,1191600.0],["2019-09-03",22.5,23.28,22.3,23.1,1438900.0],["2019-09-04",23.47,24.2,23.09,23.98,1103700.0],["2019-09-05",22.31,24.96,21.67,24.73,1852700.0],["2019-09-06",25.26,25.3,23.58,23.8,843400.0],["2019-09-09",23.93,23.948,19.71,21.51,2368200.0],["2019-09-10",21.32,21.75,19.82,20.11,1243300.0],["2019-09-11",20.48,20.98,19.76,20.91,549200.0],["2019-09-12",21.0,21.83,20.522,21.25,728700.0],["2019-09-13",21.57,21.57,20.78,21.02,822700.0],["2019-09-16",20.82,20.82,19.88,20.04,1764200.0],["2019-09-17",20.31,20.625,20.05,20.13,779000.0],["2019-09-18",20.35,20.97,20.0,20.79,561300.0],["2019-09-19",20.79,21.97,20.79,21.36,978600.0],["2019-09-20",21.73,21.73,21.28,21.53,4191100.0],["2019-09-23",21.26,21.98,21.26,21.76,459700.0],["2019-09-24",22.12,22.12,21.49,21.59,1461300.0],["2019-09-25",21.76,21.77,20.735,20.9,1033400.0],["2019-09-26",20.94,20.965,19.9,20.04,853300.0],["2019-09-27",20.17,20.47,18.55,18.95,1695900.0],["2019-09-30",19.04,19.04,18.52,18.67,1911000.0],["2019-10-01",18.5,18.9,18.0,18.1,1107100.0],["2019-10-02",18.34,18.62,17.43,18.17,1417600.0],["2019-10-03",18.31,19.21,17.69,19.16,798400.0],["2019-10-04",19.62,19.9,18.92,19.88,888400.0],["2019-10-07",19.76,20.18,19.29,19.5,680700.0],["2019-10-08",19.05,19.44,18.92,19.09,306500.0],["2019-10-09",19.14,19.44,18.92,19.04,430300.0],["2019-10-10",18.95,19.08,18.46,18.5,745700.0],["2019-10-11",18.66,18.835,18.55,18.7,812200.0],["2019-10-14",18.58,18.68,17.955,18.5,944100.0],["2019-10-15",18.68,18.8,18.02,18.2,508700.0],["2019-10-16",18.03,18.05,17.05,17.25,791000.0],["2019-10-17",17.41,18.24,17.37,17.93,533800.0],["2019-10-18",17.8,18.06,17.47,17.94,534800.0],["2019-10-21",18.02,18.38,17.86,18.27,391500.0],["2019-10-22",18.3,18.3,17.74,18.04,1037900.0],["2019-10-23",17.92,18.48,17.84,18.32,609300.0],["2019-10-24",18.41,19.15,18.321,18.78,513500.0],["2019-10-25",18.68,19.08,18.445,18.48,474800.0],["2019-10-28",18.7,19.08,18.51,18.9,748400.0],["2019-10-29",18.96,19.015,18.35,18.51,236700.0],["2019-10-30",18.54,20.15,18.35,19.76,1207900.0],["2019-10-31",23.0,24.0,19.5,20.23,2555200.0],["2019-11-01",20.61,21.403,19.91,21.15,803500.0],["2019-11-04",21.37,22.48,20.72,20.79,918300.0],["2019-11-05",20.79,21.21,20.2,20.48,963400.0],["2019-11-06",20.4,20.7,19.89,20.0,705000.0],["2019-11-07",20.1,20.35,19.11,19.17,670400.0],["2019-11-08",19.05,19.44,18.755,19.4,651300.0],["2019-11-11",19.3,20.39,19.1,20.18,456900.0],["2019-11-12",20.19,20.59,19.83,20.15,403500.0],["2019-11-13",19.97,21.561,19.84,21.33,803300.0],["2019-11-14",21.65,21.667,20.79,21.09,622500.0],["2019-11-15",20.98,21.64,20.846,21.45,413600.0],["2019-11-18",21.43,22.299,21.3,22.07,362300.0],["2019-11-19",22.0,22.67,21.43,22.36,497000.0],["2019-11-20",22.51,23.81,22.08,23.53,1089200.0],["2019-11-21",23.98,25.39,23.763,25.15,1108500.0],["2019-11-22",25.86,25.976,23.75,24.19,628100.0],["2019-11-25",24.5,25.28,24.5,25.12,419900.0],["2019-11-26",25.16,26.25,25.16,26.21,788500.0],["2019-11-27",26.59,27.13,26.07,26.85,1021400.0],["2019-11-29",26.55,26.85,26.3,26.57,204500.0],["2019-12-02",26.88,26.955,25.18,26.3,587800.0],["2019-12-03",25.65,27.189,25.51,27.02,741300.0],["2019-12-04",25.76,26.422,23.8,25.01,2722400.0],["2019-12-05",24.86,25.425,24.36,25.1,637000.0],["2019-12-06",24.5,24.65,24.06,24.41,11306900.0],["2019-12-09",24.25,24.64,24.07,24.43,2544700.0],["2019-12-10",24.43,24.85,24.35,24.35,3222000.0],["2019-12-11",24.3,24.42,23.9,24.01,2184100.0],["2019-12-12",24.0,24.28,23.6,23.82,1505800.0],["2019-12-13",23.6,24.49,23.45,24.36,1056400.0],["2019-12-16",24.66,25.54,24.53,25.33,2251200.0],["2019-12-17",25.43,25.514,24.585,24.63,760400.0],["2019-12-18",24.6,24.87,24.5,24.64,823700.0],["2019-12-19",24.63,25.13,24.59,24.74,962600.0],["2019-12-20",25.01,25.67,24.789,25.52,3205200.0],["2019-12-23",25.66,26.06,25.53,25.87,1571700.0],["2019-12-24",26.14,26.36,25.42,25.72,553600.0],["2019-12-26",25.5,26.99,25.47,26.6,845000.0],["2019-12-27",26.88,27.0,25.6,25.66,863000.0],["2019-12-30",25.62,26.48,25.05,26.02,1193500.0],["2019-12-31",25.9,26.74,25.16,25.3,1731600.0],["2020-01-02",25.57,26.42,25.43,26.03,1040300.0],["2020-01-03",25.64,26.4,25.52,26.32,711600.0],["2020-01-06",26.07,29.21,26.07,28.95,4647600.0],["2020-01-07",29.52,29.65,27.91,28.13,2197600.0],["2020-01-08",28.03,28.25,26.62,28.01,2521100.0],["2020-01-09",28.5,28.74,27.25,27.48,1000700.0],["2020-01-10",27.94,29.08,27.55,27.76,1501600.0],["2020-01-13",28.0,29.13,27.55,28.83,1338300.0],["2020-01-14",29.72,30.15,27.22,27.79,2479800.0],["2020-01-15",27.88,28.44,27.31,27.5,1058500.0],["2020-01-16",27.7,27.89,26.88,27.4,1663100.0],["2020-01-17",27.5,27.6,26.64,26.82,1275600.0],["2020-01-21",27.0,27.65,26.2,26.26,2467000.0],["2020-01-22",26.51,26.91,25.73,26.09,2020600.0],["2020-01-23",26.29,28.2,26.1,27.88,1915400.0],["2020-01-24",28.09,28.44,27.54,27.76,1347400.0],["2020-01-27",26.91,28.129,26.6,27.94,2015300.0],["2020-01-28",28.22,28.798,27.76,28.68,3343900.0],["2020-01-29",31.35,32.947,29.85,31.0,4292300.0],["2020-01-30",31.0,32.09,30.03,32.06,1924300.0],["2020-01-31",32.18,32.277,30.75,31.31,1136600.0],["2020-02-03",29.55,30.52,29.4,30.22,5566900.0],["2020-02-04",30.63,32.51,30.355,32.4,2597200.0],["2020-02-05",33.26,33.33,31.16,31.95,2170400.0],["2020-02-06",31.94,32.69,31.03,31.94,1000700.0],["2020-02-07",32.16,34.34,31.26,32.69,1982100.0],["2020-02-10",33.09,33.96,32.7,33.82,812900.0],["2020-02-11",34.08,35.9,33.91,35.69,2781800.0],["2020-02-12",35.5,36.364,34.9,36.21,1827600.0],["2020-02-13",36.0,36.49,35.52,35.98,2527600.0],["2020-02-14",36.31,36.46,35.78,36.12,1181700.0],["2020-02-18",35.79,36.12,35.0,35.14,1325500.0],["2020-02-19",33.71,35.94,33.61,35.12,2589300.0],["2020-02-20",35.72,37.065,34.16,35.39,3144000.0],["2020-02-21",34.22,34.35,33.31,33.46,10470800.0],["2020-02-24",32.05,33.24,32.05,32.93,2768200.0],["2020-02-25",33.31,33.5,32.09,32.6,5124300.0],["2020-02-26",32.46,33.39,32.31,32.58,2217600.0],["2020-02-27",31.98,32.71,30.78,31.64,3407800.0],["2020-02-28",30.43,32.32,30.06,32.3,2856100.0],["2020-03-02",32.5,32.8,31.121,32.38,3430000.0],["2020-03-03",32.92,33.345,30.59,31.54,2521700.0],["2020-03-04",33.23,33.23,32.1,32.89,2108100.0],["2020-03-05",32.62,33.768,32.36,33.29,1991000.0],["2020-03-06",32.68,32.94,29.62,30.25,4144700.0],["2020-03-09",26.5,28.45,25.7,26.36,5478100.0],["2020-03-10",27.11,27.49,24.96,27.1,2982700.0],["2020-03-11",26.47,26.75,23.53,24.22,3548400.0],["2020-03-12",22.0,23.19,21.26,22.11,3311200.0],["2020-03-13",23.5,24.38,21.14,23.47,2581700.0],["2020-03-16",20.96,21.857,18.79,19.37,3536200.0],["2020-03-17",20.0,20.42,18.5,19.51,3315800.0],["2020-03-18",18.29,19.74,17.1,19.52,2582600.0],["2020-03-19",19.52,21.65,18.22,20.88,1757800.0],["2020-03-20",21.15,23.975,20.76,22.78,5717400.0],["2020-03-23",22.97,23.05,20.965,22.19,1753100.0],["2020-03-24",23.52,26.0,23.07,25.75,1831300.0],["2020-03-25",25.57,27.39,24.325,26.34,2179700.0],["2020-03-26",25.52,26.86,25.11,25.65,1399000.0],["2020-03-27",24.83,25.0,23.74,24.49,1374000.0],["2020-03-30",24.55,25.29,23.96,24.55,770400.0],["2020-03-31",24.4,25.81,23.53,23.84,1578500.0],["2020-04-01",22.72,22.87,21.59,22.52,1319600.0],["2020-04-02",21.81,23.04,20.74,21.38,1754200.0],["2020-04-03",21.25,21.96,19.95,20.65,1531500.0],["2020-04-06",20.75,22.88,20.65,22.54,2457100.0],["2020-04-07",23.26,23.705,22.22,23.0,1993200.0],["2020-04-08",23.43,24.89,22.46,24.48,2026600.0],["2020-04-09",24.7,26.25,24.261,24.76,1319600.0],["2020-04-13",24.67,24.67,23.05,24.22,1454700.0],["2020-04-14",25.0,25.96,24.501,25.55,1261800.0],["2020-04-15",25.0,25.175,24.2,25.05,1598100.0],["2020-04-16",26.01,26.25,25.1,25.78,1635200.0],["2020-04-17",25.85,26.425,25.355,25.7,1599600.0],["2020-04-20",25.68,27.105,25.14,26.54,1967500.0],["2020-04-21",26.22,27.17,25.34,25.56,1601900.0],["2020-04-22",27.01,28.12,26.09,27.29,3310600.0],["2020-04-23",27.46,28.3,26.53,27.55,1478600.0],["2020-04-24",27.93,29.49,27.53,28.55,1828500.0],["2020-04-27",29.37,29.5,28.62,28.89,1219600.0],["2020-04-28",29.35,30.47,27.57,28.49,1831800.0],["2020-04-29",29.2,30.69,29.078,30.19,1279100.0],["2020-04-30",30.11,30.81,29.57,29.85,880000.0],["2020-05-01",29.17,29.17,26.92,27.16,2133700.0],["2020-05-04",26.99,29.23,26.99,28.26,1131700.0],["2020-05-05",28.85,30.1,28.8,29.3,1153400.0],["2020-05-06",29.48,30.21,29.01,29.81,1104200.0],["2020-05-07",31.01,32.52,30.85,31.89,2457400.0],["2020-05-08",32.42,32.64,31.05,31.22,2752800.0],["2020-05-11",32.22,34.28,31.69,33.5,3745100.0],["2020-05-12",31.73,33.41,30.25,32.4,4928300.0],["2020-05-13",33.53,33.61,31.4,32.93,3679200.0],["2020-05-14",32.56,33.39,31.75,33.0,2031600.0],["2020-05-15",32.87,33.42,32.435,33.03,2059900.0],["2020-05-18",33.79,35.0,33.5,34.89,2098200.0],["2020-05-19",35.19,37.05,35.06,36.49,3133700.0],["2020-05-20",37.83,39.0,36.62,36.82,2640500.0],["2020-05-21",36.68,37.04,35.12,36.05,2400900.0],["2020-05-22",36.04,37.15,35.55,37.0,2158500.0],["2020-05-26",38.31,38.34,36.21,37.28,2388800.0],["2020-05-27",37.06,37.3,33.31,35.93,2321600.0],["2020-05-28",36.09,38.9,36.065,37.73,2483900.0],["2020-05-29",38.14,39.1,37.36,38.47,9993200.0],["2020-06-01",37.98,38.95,36.08,38.66,3248200.0],["2020-06-02",38.59,38.59,36.4,36.77,3333800.0],["2020-06-03",35.0,36.3,34.61,36.23,15304200.0],["2020-06-04",35.88,36.49,35.01,36.15,8071700.0],["2020-06-05",35.41,38.19,35.27,37.3,6456600.0],["2020-06-08",37.22,37.38,35.42,36.52,2347400.0],["2020-06-09",36.52,39.41,36.22,37.96,4457000.0],["2020-06-10",38.95,39.26,37.02,37.9,2327200.0],["2020-06-11",36.26,37.45,35.219,35.44,2427000.0],["2020-06-12",36.31,37.1,35.16,35.89,2020500.0],["2020-06-15",35.31,38.82,34.88,38.58,3714900.0],["2020-06-16",39.63,40.66,38.761,39.96,4403300.0],["2020-06-17",40.49,41.67,40.07,40.65,4113400.0],["2020-06-18",40.64,40.91,39.41,40.41,1702800.0],["2020-06-19",42.83,43.1,40.929,41.8,3845400.0],["2020-06-22",41.95,43.16,41.63,42.6,1963100.0],["2020-06-23",42.95,44.16,42.4,42.66,2048200.0],["2020-06-24",42.14,43.12,41.03,42.34,2247100.0],["2020-06-25",42.29,42.557,40.07,40.98,2732400.0],["2020-06-26",41.21,41.8,40.1,41.4,4881100.0],["2020-06-29",41.25,41.439,38.21,40.53,3004300.0],["2020-06-30",40.63,40.92,39.775,40.6,4014600.0],["2020-07-01",40.61,43.31,40.61,42.85,2317800.0],["2020-07-02",43.21,43.385,41.62,42.35,2021800.0],["2020-07-06",42.75,42.91,41.02,41.08,2748100.0],["2020-07-07",41.2,42.47,40.805,41.82,1935800.0],["2020-07-08",42.5,42.9,41.59,42.36,2408200.0],["2020-07-09",42.82,44.37,41.06,44.06,3919000.0],["2020-07-10",44.41,44.645,42.21,43.38,2830300.0],["2020-07-13",43.65,44.198,38.88,39.49,4576500.0],["2020-07-14",38.37,40.86,37.27,40.83,2460200.0],["2020-07-15",41.09,42.21,40.45,42.19,2263700.0],["2020-07-16",42.13,42.13,39.07,40.44,2135300.0],["2020-07-17",40.45,42.04,39.93,41.64,1544500.0],["2020-07-20",42.41,43.6,41.41,43.47,1178400.0],["2020-07-21",44.0,44.25,42.56,43.03,1068000.0],["2020-07-22",43.0,43.68,42.79,43.16,939100.0],["2020-07-23",42.97,44.45,41.77,42.59,1939100.0],["2020-07-24",41.8,42.15,39.81,41.28,1882800.0],["2020-07-27",42.27,42.43,41.45,42.4,2126900.0],["2020-07-28",42.39,42.63,40.635,40.74,3934800.0],["2020-07-29",41.97,42.59,38.44,41.91,3926900.0],["2020-07-30",41.53,42.83,40.365,42.37,2085200.0],["2020-07-31",43.2,43.32,40.89,41.83,1262600.0],["2020-08-03",40.72,41.47,40.43,41.4,10471000.0],["2020-08-04",41.4,41.67,40.51,41.5,5640500.0],["2020-08-05",41.8,42.93,41.44,42.15,6895300.0],["2020-08-06",42.19,42.72,39.92,41.24,3903400.0],["2020-08-07",40.76,40.76,37.48,37.84,6301000.0],["2020-08-10",37.5,38.22,35.53,36.8,5720600.0],["2020-08-11",36.42,37.62,35.42,36.81,5392100.0],["2020-08-12",36.87,37.353,36.31,36.78,3859700.0],["2020-08-13",36.76,38.275,36.52,37.53,2324700.0],["2020-08-14",37.83,38.285,37.24,37.31,2152900.0],["2020-08-17",36.36,38.39,36.35,38.3,2517000.0],["2020-08-18",38.77,39.0,38.23,38.83,2629700.0],["2020-08-19",39.0,39.54,38.125,39.29,2391900.0],["2020-08-20",38.89,40.37,38.702,40.12,2463800.0],["2020-08-21",39.98,40.175,39.425,39.76,1988700.0],["2020-08-24",40.0,40.36,38.85,39.51,1979800.0],["2020-08-25",39.5,40.39,39.48,40.12,1761500.0],["2020-08-26",40.94,44.129,40.89,43.63,3562900.0],["2020-08-27",43.44,43.44,42.16,42.68,1411900.0],["2020-08-28",42.99,44.13,42.99,43.25,2277000.0],["2020-08-31",43.39,44.4,42.9,44.23,3527400.0],["2020-09-01",44.91,47.68,44.81,47.09,5056600.0],["2020-09-02",48.75,48.85,44.9,46.69,5477900.0],["2020-09-03",45.0,45.5,40.27,41.74,4714100.0],["2020-09-04",40.7,41.75,37.66,39.99,3586400.0],["2020-09-08",38.3,40.22,37.585,38.59,2441100.0],["2020-09-09",39.67,40.87,38.61,40.01,3463900.0],["2020-09-10",40.25,41.0,38.95,39.11,1984000.0],["2020-09-11",39.62,40.07,38.49,39.13,2310800.0],["2020-09-14",39.67,40.04,38.581,39.72,2403700.0],["2020-09-15",40.08,41.31,39.86,40.53,2048100.0],["2020-09-16",40.4,40.7,39.08,39.11,2237200.0],["2020-09-17",38.2,39.93,37.9,39.85,3871000.0],["2020-09-18",40.1,40.18,38.53,39.44,2761500.0],["2020-09-21",38.65,40.39,38.15,40.34,1626600.0],["2020-09-22",41.0,41.47,40.05,41.23,1741800.0],["2020-09-23",41.14,41.9,40.26,40.29,2088300.0],["2020-09-24",39.86,40.34,38.46,38.95,1778100.0],["2020-09-25",39.83,41.67,39.103,41.18,1912700.0],["2020-09-28",41.55,42.07,40.585,40.82,1411800.0],["2020-09-29",41.06,41.68,40.45,41.22,1746100.0],["2020-09-30",40.86,42.39,40.52,41.02,2174200.0],["2020-10-01",41.83,42.16,41.195,41.39,1987600.0],["2020-10-02",40.25,41.79,39.5,39.57,1846800.0],["2020-10-05",39.83,40.79,39.345,39.89,3072100.0],["2020-10-06",39.47,40.79,39.16,40.07,2517200.0],["2020-10-07",41.16,42.18,40.93,41.68,2496300.0],["2020-10-08",42.1,42.13,40.901,41.53,2133100.0],["2020-10-09",41.75,43.1,41.29,43.05,3041400.0],["2020-10-12",43.91,43.99,42.62,43.47,2211300.0],["2020-10-13",43.47,44.8,43.17,44.39,1694100.0],["2020-10-14",44.68,45.18,43.35,43.71,1814000.0],["2020-10-15",42.73,43.89,41.83,43.5,1453100.0],["2020-10-16",43.5,43.81,42.875,42.91,900500.0],["2020-10-19",43.17,44.86,43.05,43.87,2609700.0],["2020-10-20",44.0,44.87,43.1,43.16,1172200.0],["2020-10-21",43.65,43.98,42.5,42.92,1319600.0],["2020-10-22",42.74,43.15,41.31,42.61,1306800.0],["2020-10-23",42.94,43.41,42.12,43.32,1141400.0],["2020-10-26",42.8,43.25,39.54,40.31,2751200.0],["2020-10-27",41.13,41.55,40.5,40.79,2170600.0],["2020-10-28",39.03,39.99,36.06,36.11,9965800.0],["2020-10-29",36.54,37.78,36.11,36.15,5518200.0],["2020-10-30",36.0,36.17,34.69,35.31,4254300.0],["2020-11-02",35.82,35.86,34.16,34.5,4188400.0],["2020-11-03",34.69,35.89,34.425,35.38,4823100.0],["2020-11-04",36.59,37.67,35.9,36.33,5545800.0],["2020-11-05",37.9,39.39,37.8,38.68,3687600.0],["2020-11-06",38.68,39.02,36.855,36.94,2808900.0],["2020-11-09",37.2,37.53,35.18,35.49,3771200.0],["2020-11-10",35.22,35.75,33.83,34.36,4224000.0],["2020-11-11",35.0,36.07,34.66,35.99,2383400.0],["2020-11-12",36.47,36.56,35.05,35.41,2249700.0],["2020-11-13",35.79,36.36,34.65,35.19,2117600.0],["2020-11-16",35.24,36.09,34.815,35.97,1786700.0],["2020-11-17",35.78,36.4,35.51,36.17,1669700.0],["2020-11-18",36.22,36.87,35.29,35.47,2110800.0],["2020-11-19",35.25,36.47,35.07,35.96,1727700.0],["2020-11-20",36.08,37.26,35.51,36.58,1878600.0],["2020-11-23",36.75,37.045,35.94,36.18,2746700.0],["2020-11-24",36.0,36.82,35.45,36.37,2956500.0],["2020-11-25",36.97,38.39,36.47,38.27,2382800.0],["2020-11-27",39.05,39.26,38.0,38.42,1073300.0],["2020-11-30",38.74,39.37,37.62,38.02,2535800.0],["2020-12-01",37.82,38.53,37.22,38.49,2078200.0],["2020-12-02",37.89,38.12,36.88,38.04,2408200.0],["2020-12-03",38.24,39.39,38.2,38.65,1664400.0],["2020-12-04",38.94,39.66,38.61,39.53,1356000.0],["2020-12-07",39.87,40.06,39.33,39.56,821600.0],["2020-12-08",39.48,41.11,39.35,40.76,1516600.0],["2020-12-09",40.25,40.25,37.96,38.66,5582400.0],["2020-12-10",38.5,39.5,37.91,38.71,2599700.0],["2020-12-11",38.96,39.44,38.47,39.09,2295500.0],["2020-12-14",39.07,39.22,38.0,38.45,3027200.0],["2020-12-15",39.05,39.99,38.39,39.48,2279200.0],["2020-12-16",39.63,43.35,39.405,42.75,5211500.0],["2020-12-17",43.5,43.95,42.26,43.74,3179500.0],["2020-12-18",44.0,44.7,43.722,44.12,3299000.0],["2020-12-21",43.45,44.45,43.062,44.09,1584500.0],["2020-12-22",44.27,45.07,43.75,44.51,1728500.0],["2020-12-23",44.7,44.76,43.589,43.9,1266800.0],["2020-12-24",43.5,44.04,43.08,43.18,649100.0],["2020-12-28",43.97,44.0,41.47,41.55,1599100.0],["2020-12-29",41.8,42.755,41.19,41.88,1511600.0],["2020-12-30",42.4,44.08,42.25,43.69,1836100.0],["2020-12-31",43.44,43.9,42.73,43.27,1185500.0],["2021-01-04",43.58,43.74,41.02,42.07,1815600.0],["2021-01-05",41.85,41.88,40.67,41.23,1432800.0],["2021-01-06",40.32,40.47,39.12,39.97,3053600.0],["2021-01-07",40.11,41.295,40.05,41.18,1546500.0],["2021-01-08",41.49,42.582,41.49,42.27,2172900.0],["2021-01-11",41.87,42.774,41.12,42.02,2002200.0],["2021-01-12",42.27,43.055,41.88,42.9,2010900.0],["2021-01-13",43.38,44.174,42.96,43.67,2528400.0],["2021-01-14",43.5,44.23,42.31,42.5,2343900.0],["2021-01-15",43.2,43.75,42.16,43.3,1698900.0],["2021-01-19",43.77,44.16,43.1,43.8,1479600.0],["2021-01-20",44.68,48.2,44.68,47.3,4183700.0],["2021-01-21",47.3,47.72,45.86,46.01,2439000.0],["2021-01-22",45.77,46.268,45.02,45.07,1751300.0],["2021-01-25",45.55,45.82,41.83,44.39,2894400.0],["2021-01-26",44.5,44.545,43.34,43.53,1758500.0],["2021-01-27",42.3,42.68,39.82,40.08,4589100.0],["2021-01-28",42.22,43.47,41.1,42.64,2066200.0],["2021-01-29",41.97,42.3,40.74,41.51,2350800.0],["2021-02-01",42.0,42.765,41.391,42.38,1565200.0],["2021-02-02",43.16,44.22,43.02,44.02,2798800.0],["2021-02-03",48.55,52.48,47.721,50.12,9316900.0],["2021-02-04",51.0,53.17,50.28,51.75,3861700.0],["2021-02-05",52.24,55.7,52.0,55.46,3750200.0],["2021-02-08",55.88,56.623,54.56,56.11,2612000.0],["2021-02-09",56.13,56.77,54.96,55.16,2761700.0],["2021-02-10",55.5,56.2,53.004,54.48,1428000.0],["2021-02-11",55.0,55.295,53.25,54.0,1319800.0],["2021-02-12",53.75,54.1,52.52,53.53,1960500.0],["2021-02-16",53.53,53.79,52.01,52.97,1820800.0],["2021-02-17",51.51,52.75,51.184,52.5,1644800.0],["2021-02-18",51.26,53.45,50.32,52.99,2372200.0],["2021-02-19",53.47,54.82,52.42,52.88,2214700.0],["2021-02-22",52.03,53.2,50.16,50.49,2570000.0],["2021-02-23",48.08,51.16,46.16,50.63,2739000.0],["2021-02-24",50.72,52.18,49.56,51.86,1339300.0],["2021-02-25",51.98,51.98,49.7,50.06,9837900.0],["2021-02-26",50.46,50.95,48.12,49.76,2966900.0],["2021-03-01",50.71,53.36,50.04,53.35,2414700.0],["2021-03-02",53.65,53.78,51.55,52.26,2981800.0],["2021-03-03",52.8,52.92,50.0,50.46,1992900.0],["2021-03-04",49.52,51.45,46.85,48.12,3492400.0],["2021-03-05",49.0,50.3,45.58,49.93,3687900.0],["2021-03-08",50.0,51.19,47.5,47.88,1990300.0],["2021-03-09",49.77,51.395,49.34,50.85,2189900.0],["2021-03-10",51.72,52.97,50.46,51.1,1758400.0],["2021-03-11",52.72,54.41,52.0,54.11,2003900.0],["2021-03-12",53.47,53.47,51.37,52.76,1612200.0],["2021-03-15",52.1,54.35,51.75,54.27,1576200.0],["2021-03-16",55.0,56.94,53.68,54.38,2332200.0],["2021-03-17",53.49,55.22,51.94,54.25,1827700.0],["2021-03-18",53.14,53.26,49.64,50.09,2331200.0],["2021-03-19",50.07,51.44,48.96,50.9,2778500.0],["2021-03-22",53.12,53.62,51.45,51.76,2592900.0],["2021-03-23",51.86,52.22,50.46,50.6,1906600.0],["2021-03-24",51.36,51.37,47.93,48.04,2036500.0],["2021-03-25",46.2,48.193,45.92,47.98,2780700.0],["2021-03-26",47.86,48.42,46.52,47.33,1673500.0],["2021-03-29",47.26,47.5,46.17,46.75,2655500.0],["2021-03-30",46.31,47.2,45.51,46.72,1912600.0],["2021-03-31",47.2,49.0,46.98,48.24,1850900.0],["2021-04-01",49.28,50.59,49.17,49.55,1651800.0],["2021-04-05",50.3,50.59,49.12,49.9,1805900.0],["2021-04-06",49.46,51.44,49.01,50.63,1861500.0],["2021-04-07",50.12,50.74,49.66,49.85,1462100.0],["2021-04-08",51.06,52.96,50.73,52.51,1693600.0],["2021-04-09",52.0,53.28,50.93,52.89,1314000.0],["2021-04-12",52.54,53.63,52.33,53.01,1237700.0],["2021-04-13",53.58,54.57,52.71,54.54,972700.0],["2021-04-14",54.98,56.135,53.92,54.14,1317500.0],["2021-04-15",54.94,55.035,53.63,54.25,1028400.0],["2021-04-16",54.14,54.22,52.2,53.11,1004800.0],["2021-04-19",53.18,53.56,51.81,52.29,1215200.0],["2021-04-20",52.03,52.23,49.45,49.96,1240200.0],["2021-04-21",49.91,51.1,49.159,50.8,972300.0],["2021-04-22",50.93,52.18,50.65,51.15,842300.0],["2021-04-23",51.61,53.13,51.6,52.85,768200.0],["2021-04-26",53.08,54.65,52.87,54.43,1248100.0],["2021-04-27",54.23,54.98,53.66,54.81,1026000.0],["2021-04-28",54.87,55.25,54.12,54.56,939300.0],["2021-04-29",54.55,54.99,51.54,52.86,1069000.0],["2021-04-30",52.48,53.54,51.93,52.04,971700.0],["2021-05-03",52.3,52.71,50.5,50.82,1092700.0],["2021-05-04",50.12,50.12,47.29,48.77,1760600.0],["2021-05-05",49.63,50.48,47.43,48.06,1627900.0],["2021-05-06",47.49,47.84,45.37,46.26,1805400.0],["2021-05-07",47.33,48.697,46.06,46.78,1558900.0],["2021-05-10",46.16,46.84,44.91,45.37,1637800.0],["2021-05-11",43.72,46.04,43.23,45.38,1937200.0],["2021-05-12",42.48,45.5,42.0,44.86,3660000.0],["2021-05-13",45.47,45.86,43.9,44.52,1930300.0],["2021-05-14",45.69,46.88,44.71,46.68,1499300.0],["2021-05-17",44.82,46.88,44.82,46.64,1649900.0],["2021-05-18",46.84,49.2,46.485,48.1,1674300.0],["2021-05-19",46.67,47.95,46.01,47.05,1488200.0],["2021-05-20",47.5,49.55,47.34,49.07,1407700.0],["2021-05-21",49.71,50.19,49.09,49.16,1213000.0],["2021-05-24",49.95,50.82,49.49,50.69,1781100.0],["2021-05-25",50.92,51.85,50.38,51.16,1804100.0],["2021-05-26",51.72,52.01,51.0,51.79,1580000.0],["2021-05-27",51.35,51.67,50.05,51.51,1700400.0],["2021-05-28",51.705,53.05,51.58,51.74,958900.0],["2021-06-01",51.73,52.25,50.51,51.29,1297200.0],["2021-06-02",51.39,52.0,50.925,51.73,978400.0],["2021-06-03",51.25,51.53,49.84,49.89,935300.0],["2021-06-04",50.46,51.43,50.355,50.93,869900.0],["2021-06-07",50.6,51.69,50.06,51.62,747300.0],["2021-06-08",52.04,54.25,51.75,53.99,3962300.0],["2021-06-09",54.31,54.85,53.01,53.23,944800.0],["2021-06-10",53.02,54.575,52.545,54.47,1053500.0],["2021-06-11",54.56,55.47,54.2,55.44,771500.0],["2021-06-14",55.61,57.04,55.45,56.16,1671400.0],["2021-06-15",56.0,56.03,54.72,55.02,1268900.0],["2021-06-16",55.13,55.9,53.84,55.0,1335000.0],["2021-06-17",54.62,56.4,54.42,56.11,1313900.0],["2021-06-18",56.02,57.98,55.745,57.05,2286200.0],["2021-06-21",57.21,58.99,56.41,57.77,1755200.0],["2021-06-22",57.83,58.97,57.4,58.85,1112900.0],["2021-06-23",58.85,59.25,58.27,58.82,1183300.0],["2021-06-24",59.5,59.98,59.03,59.66,1361500.0],["2021-06-25",59.74,59.87,58.63,59.68,1420800.0],["2021-06-28",60.0,60.65,59.65,59.99,948100.0],["2021-06-29",59.9,60.87,59.27,60.61,1198500.0],["2021-06-30",60.29,60.345,58.38,58.42,2074300.0],["2021-07-01",58.21,59.71,57.8,59.65,917200.0],["2021-07-02",60.09,61.1,59.5,59.7,1172800.0],["2021-07-06",59.7,61.86,59.5,61.51,1549200.0],["2021-07-07",62.37,62.86,61.051,62.3,1819200.0],["2021-07-08",60.75,61.21,59.27,60.54,1406600.0],["2021-07-09",61.03,61.96,60.73,61.81,1059800.0],["2021-07-12",62.4,62.98,61.308,61.67,1456000.0],["2021-07-13",61.5,61.92,60.34,60.8,771300.0],["2021-07-14",61.4,61.98,59.27,59.35,822000.0],["2021-07-15",59.1,59.6,57.84,58.22,1197900.0],["2021-07-16",58.8,59.31,58.23,58.57,615900.0],["2021-07-19",57.5,58.76,57.0,58.3,718300.0],["2021-07-20",58.38,61.33,58.09,60.47,1474300.0],["2021-07-21",60.47,61.78,59.32,61.6,1094300.0],["2021-07-22",61.87,62.47,61.076,62.34,1501400.0],["2021-07-23",62.6,63.549,61.89,63.48,1340700.0],["2021-07-26",63.15,63.48,61.67,62.48,1238100.0],["2021-07-27",62.74,62.98,61.04,62.49,1689700.0],["2021-07-28",60.91,62.85,60.41,62.22,2094300.0],["2021-07-29",62.92,64.65,62.33,63.71,1633800.0],["2021-07-30",63.14,64.55,63.09,63.87,1266500.0],["2021-08-02",64.11,64.97,62.9,64.12,1259400.0],["2021-08-03",64.12,65.145,64.12,64.6,1634300.0],["2021-08-04",65.06,65.805,64.69,65.46,1881600.0],["2021-08-05",65.5,66.8,64.7,64.97,2597600.0],["2021-08-06",66.37,66.65,64.2,64.77,1155000.0],["2021-08-09",64.71,65.5,63.88,65.16,623300.0],["2021-08-10",65.46,65.87,63.8,64.18,847600.0],["2021-08-11",64.31,64.75,62.64,63.05,2784900.0],["2021-08-12",62.87,64.345,62.72,63.44,1156600.0],["2021-08-13",63.38,64.205,63.22,63.65,1179400.0],["2021-08-16",61.99,63.22,60.94,62.25,1236600.0],["2021-08-17",61.55,62.16,60.82,62.02,1108400.0],["2021-08-18",61.94,63.45,61.83,62.7,1272400.0],["2021-08-19",61.78,63.23,61.78,62.02,1432100.0],["2021-08-20",62.1,62.76,61.4,62.37,1363200.0],["2021-08-23",62.8,64.725,62.59,64.59,1040600.0],["2021-08-24",65.33,66.31,65.0,65.59,1203300.0],["2021-08-25",65.87,68.11,65.555,67.25,2369500.0],["2021-08-26",67.6,68.0,66.44,66.57,1319700.0],["2021-08-27",66.72,67.52,66.69,66.97,1390600.0],["2021-08-30",67.46,68.22,66.75,68.08,2146200.0],["2021-08-31",68.02,68.81,67.31,68.73,1703200.0],["2021-09-01",69.0,70.18,68.865,69.04,1515200.0],["2021-09-02",69.34,69.775,68.95,69.27,778500.0],["2021-09-03",69.3,71.18,69.3,70.93,1416600.0],["2021-09-07",71.07,71.65,70.28,70.77,1276700.0],["2021-09-08",70.46,71.165,69.92,69.98,1095300.0],["2021-09-09",70.23,71.141,70.07,70.64,761300.0],["2021-09-10",71.25,71.51,70.05,70.12,854100.0],["2021-09-13",70.5,70.88,67.85,69.16,814000.0],["2021-09-14",69.7,71.23,69.5,70.61,867200.0],["2021-09-15",70.67,71.61,70.5,71.01,961000.0],["2021-09-16",71.07,72.71,71.0,72.44,779200.0],["2021-09-17",72.89,73.08,71.145,71.55,1682100.0],["2021-09-20",70.01,71.16,69.3,70.3,814700.0],["2021-09-21",71.02,71.31,70.05,70.27,755300.0],["2021-09-22",70.52,72.07,70.27,71.85,785400.0],["2021-09-23",72.48,73.927,72.01,73.78,1182000.0],["2021-09-24",73.5,74.34,72.38,73.97,1116400.0],["2021-09-27",73.31,73.58,71.315,72.69,2112000.0],["2021-09-28",71.22,71.455,68.06,68.75,2536700.0],["2021-09-29",69.24,70.79,68.89,70.14,1521700.0],["2021-09-30",70.78,72.4,70.725,70.97,1452500.0],["2021-10-01",71.48,73.02,71.02,72.8,1354400.0],["2021-10-04",72.27,72.27,68.85,69.97,1391600.0],["2021-10-05",70.81,71.71,70.17,70.5,1783900.0],["2021-10-06",69.97,71.539,69.8,71.2,1555300.0],["2021-10-07",71.84,74.22,71.6,71.86,1628900.0],["2021-10-08",72.05,73.0,70.52,71.24,1343100.0],["2021-10-11",70.59,72.55,70.29,71.53,536500.0],["2021-10-12",72.22,74.2,71.72,73.66,855100.0],["2021-10-13",74.59,76.28,74.24,75.96,2192500.0],["2021-10-14",78.17,78.98,76.5,76.8,1584900.0],["2021-10-15",77.17,77.17,75.06,75.39,1609500.0],["2021-10-18",75.46,77.21,75.46,76.4,1073600.0],["2021-10-19",76.9,78.11,76.54,76.98,828200.0],["2021-10-20",77.36,77.72,76.15,76.58,745100.0],["2021-10-21",76.43,78.05,76.375,77.75,897000.0],["2021-10-22",77.77,79.665,77.57,78.76,853400.0],["2021-10-25",79.0,80.128,77.725,77.81,1476500.0],["2021-10-26",78.58,78.96,76.47,77.7,2311400.0],["2021-10-27",73.02,75.0,68.225,70.03,6317500.0],["2021-10-28",71.5,74.25,71.5,74.12,3164700.0],["2021-10-29",73.96,75.71,73.35,75.0,2194700.0],["2021-11-01",75.25,76.46,73.66,73.87,1666600.0],["2021-11-02",74.0,74.7,73.31,73.77,1753200.0],["2021-11-03",74.01,76.1,73.53,75.44,1382100.0],["2021-11-04",75.68,77.76,75.44,77.58,1645900.0],["2021-11-05",78.33,78.99,75.56,76.3,2453800.0],["2021-11-08",77.0,77.88,76.13,76.16,1046500.0],["2021-11-09",76.76,77.175,75.16,76.04,1297300.0],["2021-11-10",75.0,75.72,71.95,72.39,1217300.0],["2021-11-11",73.5,74.81,73.21,73.37,1025000.0],["2021-11-12",74.0,74.89,73.62,74.16,1550500.0],["2021-11-15",72.0,72.55,68.26,70.68,3954100.0],["2021-11-16",69.28,71.08,68.444,70.36,1954000.0],["2021-11-17",70.36,70.84,68.2,68.3,2207000.0],["2021-11-18",67.64,68.485,66.11,67.9,3311100.0],["2021-11-19",68.64,69.69,66.68,66.98,2396400.0],["2021-11-22",67.0,67.1,62.26,64.51,4398400.0],["2021-11-23",63.85,64.63,61.46,63.58,4839100.0],["2021-11-24",62.39,63.88,61.1,63.76,2428200.0],["2021-11-26",63.49,65.3,62.78,62.97,1038200.0],["2021-11-29",63.93,64.95,62.51,64.47,1903200.0],["2021-11-30",64.91,65.79,61.05,62.85,2853400.0],["2021-12-01",63.52,63.89,57.97,58.19,2462100.0],["2021-12-02",57.84,60.68,57.42,60.3,2959800.0],["2021-12-03",60.38,60.74,56.72,59.21,3164500.0],["2021-12-06",59.29,59.71,56.91,59.31,2045400.0],["2021-12-07",61.675,63.36,60.49,62.79,2518000.0],["2021-12-08",62.92,65.42,60.7,64.93,2519700.0],["2021-12-09",64.73,65.27,62.33,62.63,2906600.0],["2021-12-10",63.46,64.59,61.31,61.75,1710200.0],["2021-12-13",61.63,61.955,59.31,60.16,2160900.0],["2021-12-14",58.94,59.61,57.24,58.35,2306300.0],["2021-12-15",58.82,59.93,58.2,59.88,2321500.0],["2021-12-16",61.2,61.22,56.1,56.82,2552500.0],["2021-12-17",56.12,58.46,55.12,57.58,4138900.0],["2021-12-20",56.61,57.45,55.602,56.46,2210300.0],["2021-12-21",57.08,60.58,57.03,60.56,1830400.0],["2021-12-22",60.14,61.71,60.01,60.59,1669100.0],["2021-12-23",60.19,61.04,59.81,60.69,834600.0],["2021-12-27",60.93,62.285,60.74,61.12,923000.0],["2021-12-28",61.7,62.08,60.91,61.19,843200.0],["2021-12-29",61.41,61.5,59.88,60.6,733400.0],["2021-12-30",60.24,61.95,60.24,60.57,1591400.0],["2021-12-31",60.55,61.57,60.35,60.35,1259700.0],["2022-01-03",60.63,61.17,58.35,59.3,3249700.0],["2022-01-04",59.3,59.66,54.13,56.29,4562600.0],["2022-01-05",55.93,57.23,53.365,53.71,2867200.0],["2022-01-06",52.65,54.8,51.52,53.79,3978100.0],["2022-01-07",53.73,54.8,52.3,54.05,2144500.0],["2022-01-10",52.55,54.62,51.17,54.54,2555100.0],["2022-01-11",54.65,56.73,53.89,56.58,1734600.0],["2022-01-12",57.12,59.15,55.9,56.72,2492700.0],["2022-01-13",56.85,57.0,53.941,54.18,1728800.0],["2022-01-14",54.0,54.43,51.31,52.5,3421800.0],["2022-01-18",51.01,52.65,50.5,50.9,2196900.0],["2022-01-19",51.5,52.55,50.41,50.55,2187900.0],["2022-01-20",51.62,53.26,49.72,50.14,2282700.0],["2022-01-21",49.5,51.31,47.73,48.49,3589000.0],["2022-01-24",47.22,50.43,45.56,50.19,2907400.0],["2022-01-25",49.79,50.18,48.21,48.37,2579800.0],["2022-01-26",50.36,52.22,47.68,48.08,3613600.0],["2022-01-27",48.77,51.53,48.77,49.0,2831300.0],["2022-01-28",49.33,52.52,48.04,52.45,4606200.0],["2022-01-31",52.73,55.3,52.57,54.86,3941100.0],["2022-02-01",55.0,56.98,53.775,56.28,3778100.0],["2022-02-02",41.6,46.5,41.01,46.16,15908800.0],["2022-02-03",44.01,45.67,43.34,44.0,4309500.0],["2022-02-04",44.31,47.73,43.995,47.24,4071000.0],["2022-02-07",46.78,48.461,46.05,47.29,4799900.0],["2022-02-08",46.57,46.91,45.595,46.3,2683300.0],["2022-02-09",47.0,47.55,46.19,47.2,3293600.0],["2022-02-10",46.39,47.16,45.005,45.42,4258000.0],["2022-02-11",45.69,46.305,42.92,43.2,3835800.0],["2022-02-14",43.09,43.95,42.49,42.72,2561700.0],["2022-02-15",43.16,44.37,42.7,44.28,2552400.0],["2022-02-16",43.5,44.17,42.49,43.73,2193900.0],["2022-02-17",43.18,43.545,41.66,41.76,1454300.0],["2022-02-18",41.76,42.22,41.0,41.64,2032300.0],["2022-02-22",40.88,42.13,40.38,40.81,2053200.0],["2022-02-23",41.6,42.59,41.04,41.09,3439800.0],["2022-02-24",38.99,43.33,38.99,43.05,2871700.0],["2022-02-25",43.04,43.95,41.44,43.71,2504100.0],["2022-02-28",42.9,45.14,42.9,44.42,2674700.0],["2022-03-01",44.51,46.43,44.35,44.66,2260700.0],["2022-03-02",45.45,46.21,43.608,45.61,3107800.0],["2022-03-03",45.89,45.89,42.52,43.15,2318200.0],["2022-03-04",43.26,44.12,41.04,41.43,2058200.0],["2022-03-07",42.22,42.425,39.72,40.02,2489500.0],["2022-03-08",40.03,41.825,38.68,40.4,4380700.0],["2022-03-09",41.59,43.11,41.38,42.29,3213600.0],["2022-03-10",41.3,42.05,40.285,40.94,3636800.0],["2022-03-11",42.14,42.18,39.89,39.92,3246700.0],["2022-03-14",39.66,40.37,38.0,38.66,2647700.0],["2022-03-15",38.67,39.825,37.66,39.6,1947900.0],["2022-03-16",40.38,42.62,40.335,42.56,2143800.0],["2022-03-17",42.28,43.768,42.275,43.22,1843900.0],["2022-03-18",43.38,45.79,43.15,45.43,3062700.0],["2022-03-21",45.14,45.92,44.062,45.08,2193400.0],["2022-03-22",44.88,47.53,44.87,47.02,1812200.0],["2022-03-23",46.03,47.92,45.29,47.0,2299000.0],["2022-03-24",47.58,48.53,46.37,48.5,2263400.0],["2022-03-25",48.59,48.89,46.56,47.39,1806900.0],["2022-03-28",47.56,48.62,46.075,47.69,2771800.0],["2022-03-29",48.55,49.55,47.87,48.58,4117100.0],["2022-03-30",48.18,48.68,47.29,47.81,1767700.0],["2022-03-31",48.0,48.295,47.09,47.1,2921600.0],["2022-04-01",47.0,48.075,47.0,47.85,1495800.0],["2022-04-04",48.2,49.217,48.12,48.55,1196500.0],["2022-04-05",48.79,48.89,45.48,46.28,4054800.0],["2022-04-06",45.44,45.635,44.0,44.38,2945200.0],["2022-04-07",44.05,44.96,43.52,44.53,2120100.0],["2022-04-08",43.89,44.83,43.28,43.9,1760000.0],["2022-04-11",43.27,44.29,42.695,43.72,3005900.0],["2022-04-12",44.77,45.5,43.0,43.32,3035400.0],["2022-04-13",43.1,44.31,42.71,44.17,2200200.0],["2022-04-14",44.05,44.05,41.82,41.89,2101700.0],["2022-04-18",41.8,41.8,39.47,41.02,4215100.0],["2022-04-19",41.18,43.34,40.75,42.87,2980600.0],["2022-04-20",43.25,43.29,41.95,42.58,2609600.0],["2022-04-21",43.06,43.78,40.97,41.06,2396800.0],["2022-04-22",41.29,41.63,39.85,39.9,1815800.0],["2022-04-25",39.57,41.39,39.47,41.02,2496700.0],["2022-04-26",40.93,40.93,38.78,38.78,3892700.0],["2022-04-27",39.0,40.23,38.84,38.88,3085300.0],["2022-04-28",39.27,40.72,38.64,40.34,3055200.0],["2022-04-29",40.13,41.05,38.19,38.36,1667600.0],["2022-05-02",38.1,39.73,37.88,39.71,2579900.0],["2022-05-03",39.54,40.49,39.26,40.01,2562500.0],["2022-05-04",40.32,41.39,38.57,41.31,2570600.0],["2022-05-05",41.01,41.28,36.435,37.07,5127000.0],["2022-05-06",36.76,36.81,33.77,35.64,7623400.0],["2022-05-09",35.0,35.39,31.46,31.92,6976700.0],["2022-05-10",32.85,33.23,30.095,31.5,4085700.0],["2022-05-11",31.24,32.63,29.89,30.11,3971800.0],["2022-05-12",29.63,32.7,29.41,32.54,5581200.0],["2022-05-13",33.45,35.815,33.39,35.39,4622100.0],["2022-05-16",34.26,35.46,33.41,33.5,3639400.0],["2022-05-17",34.04,35.12,32.06,32.81,6568700.0],["2022-05-18",34.31,35.74,32.84,33.12,6995500.0],["2022-05-19",33.19,37.49,32.84,36.91,8618100.0],["2022-05-20",37.37,39.0,36.69,37.97,7018100.0],["2022-05-23",37.93,38.417,36.53,37.98,4690200.0],["2022-05-24",37.32,37.9,36.66,37.68,2959100.0],["2022-05-25",37.41,38.18,37.15,37.72,4899000.0],["2022-05-26",37.49,38.28,36.98,37.6,2715300.0],["2022-05-27",38.0,38.47,36.93,38.19,4408400.0],["2022-05-31",38.19,38.4,36.865,37.67,3591500.0],["2022-06-01",38.03,39.49,37.765,38.87,3869100.0],["2022-06-02",38.74,41.66,38.21,41.33,3805900.0],["2022-06-03",40.42,41.78,40.07,40.98,1961900.0],["2022-06-06",41.7,42.29,41.07,41.6,2178600.0],["2022-06-07",41.11,42.7,40.68,42.45,1879100.0],["2022-06-08",42.36,43.86,42.14,43.77,3082700.0],["2022-06-09",43.38,43.89,42.32,42.39,2088500.0],["2022-06-10",41.87,41.9,40.25,41.36,2135400.0],["2022-06-13",39.58,40.33,38.53,39.09,2327300.0],["2022-06-14",39.16,40.065,38.48,38.82,1771100.0],["2022-06-15",38.78,40.96,38.78,40.19,2501600.0],["2022-06-16",39.03,39.7,37.08,37.43,1867300.0],["2022-06-17",37.45,39.06,37.32,38.46,2590700.0],["2022-06-21",39.1,40.63,39.1,40.09,3633900.0],["2022-06-22",39.22,41.26,39.14,40.46,3304500.0],["2022-06-23",41.14,42.12,40.35,41.8,2822300.0],["2022-06-24",42.41,44.19,42.35,44.08,4063600.0],["2022-06-27",44.02,44.4,42.54,42.63,3710600.0],["2022-06-28",42.36,42.805,41.23,41.6,1935800.0],["2022-06-29",41.54,41.89,40.87,41.51,1306600.0],["2022-06-30",40.65,40.97,38.65,39.44,5628500.0],["2022-07-01",39.45,41.03,39.3,41.01,1843500.0],["2022-07-05",40.42,42.29,40.13,42.02,2040400.0],["2022-07-06",42.41,42.7,40.962,41.16,2323800.0],["2022-07-07",41.18,42.87,40.86,42.53,1396200.0],["2022-07-08",41.72,42.76,41.185,42.01,1196300.0],["2022-07-11",41.46,41.95,40.06,41.35,1820500.0],["2022-07-12",41.3,41.63,36.68,36.93,4512900.0],["2022-07-13",35.8,37.66,35.66,37.27,3178900.0],["2022-07-14",36.65,37.105,35.33,35.41,2212600.0],["2022-07-15",36.02,36.35,35.395,36.28,1500100.0],["2022-07-18",36.84,37.52,36.15,36.28,1272700.0],["2022-07-19",37.06,37.31,35.79,36.9,955900.0],["2022-07-20",37.3,39.58,37.0,39.4,2625600.0],["2022-07-21",39.56,40.05,38.98,39.91,2125900.0],["2022-07-22",39.46,39.705,36.7,37.12,3343800.0],["2022-07-25",36.71,37.0,35.85,36.91,2427400.0],["2022-07-26",36.91,36.91,35.27,35.76,3096800.0],["2022-07-27",36.52,38.02,36.14,37.72,1726500.0],["2022-07-28",37.17,38.0,36.59,37.46,2084900.0],["2022-07-29",37.56,37.82,36.905,37.63,2096800.0],["2022-08-01",36.98,38.17,36.03,37.49,1983500.0],["2022-08-02",36.83,39.2,36.83,38.34,3881200.0],["2022-08-03",38.78,42.15,38.38,40.43,5403400.0],["2022-08-04",40.17,40.99,38.84,40.74,2843600.0],["2022-08-05",40.15,41.78,40.134,41.64,1781300.0],["2022-08-08",41.6,42.93,41.6,42.06,1468200.0],["2022-08-09",41.25,42.075,40.85,41.89,2011400.0],["2022-08-10",43.41,44.09,43.02,43.34,1894800.0],["2022-08-11",44.01,44.01,42.57,42.85,1427300.0],["2022-08-12",43.45,43.97,42.82,43.3,1771800.0],["2022-08-15",43.04,43.62,42.41,42.84,1670400.0],["2022-08-16",42.42,42.67,41.514,42.19,1172600.0],["2022-08-17",41.55,42.0,41.145,41.31,773600.0],["2022-08-18",41.45,41.46,40.94,41.18,1025400.0],["2022-08-19",40.68,40.72,39.42,39.63,1756800.0],["2022-08-22",38.69,39.14,38.39,38.79,1135300.0],["2022-08-23",38.88,39.04,38.29,38.65,1428600.0],["2022-08-24",38.7,39.57,38.36,38.6,1337500.0],["2022-08-25",38.99,39.15,38.495,39.0,1612000.0],["2022-08-26",38.99,39.415,37.76,38.16,1375100.0],["2022-08-29",37.5,39.05,37.292,38.32,2465200.0],["2022-08-30",38.72,39.0,37.75,38.1,1519700.0],["2022-08-31",38.59,39.13,37.956,38.18,2282000.0],["2022-09-01",37.62,37.785,35.41,36.58,2775500.0],["2022-09-02",37.32,37.35,36.44,36.75,1765400.0],["2022-09-06",38.78,39.88,38.07,38.18,10341800.0],["2022-09-07",37.89,39.61,37.68,39.15,3674900.0],["2022-09-08",39.26,40.09,38.89,39.74,3272000.0],["2022-09-09",40.27,41.21,40.27,40.73,2986900.0],["2022-09-12",40.88,41.67,40.79,41.51,2985200.0],["2022-09-13",39.91,40.41,39.04,39.16,3529500.0],["2022-09-14",39.31,39.86,38.59,39.77,5061700.0],["2022-09-15",39.0,41.01,38.57,38.64,5542800.0],["2022-09-16",37.7,37.7,36.66,37.33,30710500.0],["2022-09-19",36.77,37.21,36.51,37.1,3283300.0],["2022-09-20",36.69,37.64,36.54,37.45,3345300.0],["2022-09-21",37.81,37.99,35.86,35.88,2718000.0],["2022-09-22",35.21,35.94,33.45,34.1,3327300.0],["2022-09-23",33.5,34.03,32.43,33.21,2774600.0],["2022-09-26",33.48,34.17,32.95,33.2,3214100.0],["2022-09-27",34.01,34.12,33.26,33.79,2185200.0],["2022-09-28",34.0,34.81,33.81,34.59,2291600.0],["2022-09-29",34.2,34.63,33.66,34.6,2209100.0],["2022-09-30",34.64,35.76,34.49,34.81,2385000.0],["2022-10-03",35.17,36.21,34.93,35.89,1984000.0],["2022-10-04",36.88,38.44,36.67,38.19,3280000.0],["2022-10-05",37.47,38.29,36.82,38.05,1806100.0],["2022-10-06",38.07,38.64,37.59,37.9,1964800.0],["2022-10-07",37.07,37.14,36.07,36.42,1247100.0],["2022-10-10",36.5,36.54,34.085,34.69,2167300.0],["2022-10-11",34.65,34.98,33.08,34.25,2469200.0],["2022-10-12",34.12,34.5,33.55,34.25,3001600.0],["2022-10-13",32.87,34.35,32.09,33.9,2038500.0],["2022-10-14",34.32,34.63,32.395,32.59,3003000.0],["2022-10-17",33.58,35.26,33.37,34.48,3236900.0],["2022-10-18",35.67,35.99,34.405,34.86,1773900.0],["2022-10-19",34.51,34.85,33.555,33.65,1734100.0],["2022-10-20",33.7,34.8,33.425,33.65,1193700.0],["2022-10-21",33.33,33.52,32.28,33.4,2703400.0],["2022-10-24",33.19,33.93,32.5,33.74,1965300.0],["2022-10-25",34.13,35.42,34.0,35.26,1328600.0],["2022-10-26",34.44,35.71,33.62,34.14,2298800.0],["2022-10-27",34.63,35.92,34.63,35.31,1510900.0],["2022-10-28",35.07,35.58,34.28,35.54,2122900.0],["2022-10-31",35.15,35.67,34.66,35.24,2558700.0],["2022-11-01",35.83,36.0,33.9,34.17,3994500.0],["2022-11-02",31.75,34.54,31.55,32.0,6152400.0],["2022-11-03",32.12,33.8,31.93,33.25,2896900.0],["2022-11-04",33.43,33.46,31.54,32.49,2565700.0],["2022-11-07",32.76,33.845,31.88,33.75,2776300.0],["2022-11-08",34.14,36.205,33.35,35.36,3047200.0],["2022-11-09",35.06,35.25,33.78,34.13,2910800.0],["2022-11-10",39.28,39.92,36.37,36.75,4606200.0],["2022-11-11",36.93,38.55,36.71,38.29,2931500.0],["2022-11-14",37.96,38.09,36.65,37.4,1604000.0],["2022-11-15",38.75,39.07,38.02,38.59,1635500.0],["2022-11-16",37.69,38.29,37.02,37.58,1807300.0],["2022-11-17",36.5,37.093,36.11,36.73,1738600.0],["2022-11-18",37.5,37.5,36.09,36.59,2181300.0],["2022-11-21",36.09,37.04,35.955,36.81,1654100.0],["2022-11-22",36.93,36.93,35.6,36.33,1421000.0],["2022-11-23",36.44,37.53,36.22,36.88,1172700.0],["2022-11-25",36.41,36.96,36.304,36.71,490800.0],["2022-11-28",36.41,37.08,36.33,36.78,1497700.0],["2022-11-29",36.79,37.015,36.355,36.39,1046100.0],["2022-11-30",35.96,38.83,35.89,38.75,2603000.0],["2022-12-01",38.93,40.1,38.795,39.41,1782400.0],["2022-12-02",38.66,39.4,38.545,39.06,1095100.0],["2022-12-05",38.74,38.98,36.855,37.56,1718800.0],["2022-12-06",37.56,37.65,35.502,36.01,2031200.0],["2022-12-07",36.02,37.02,35.46,36.09,2754500.0],["2022-12-08",36.38,37.83,35.645,37.47,1603900.0],["2022-12-09",37.26,37.7,36.79,36.96,1178000.0],["2022-12-12",37.21,38.49,37.115,38.29,1163500.0],["2022-12-13",39.75,40.7,38.75,39.7,2273100.0],["2022-12-14",39.7,41.15,39.6,40.81,3514800.0],["2022-12-15",39.7,40.18,39.29,39.34,1896800.0],["2022-12-16",39.35,39.75,38.43,38.7,2741800.0],["2022-12-19",38.55,38.7,36.98,37.17,2873700.0],["2022-12-20",36.75,37.999,36.75,37.81,2017700.0],["2022-12-21",37.96,39.02,37.11,38.67,1803100.0],["2022-12-22",38.12,38.21,36.73,37.33,1172100.0],["2022-12-23",37.02,37.38,36.51,37.28,725600.0],["2022-12-27",37.02,37.45,36.15,37.19,835100.0],["2022-12-28",36.94,37.846,36.94,37.22,881100.0],["2022-12-29",37.42,38.57,37.265,38.47,972300.0],["2022-12-30",37.67,38.73,37.67,38.3,975000.0],["2023-01-03",39.33,39.64,38.02,38.35,1181900.0],["2023-01-04",38.92,38.92,38.03,38.59,1188000.0],["2023-01-05",38.17,38.17,36.595,36.76,2147800.0],["2023-01-06",37.2,37.2,35.81,36.25,1969500.0],["2023-01-09",36.6,37.96,36.35,36.89,2718400.0],["2023-01-10",35.8,36.75,35.67,36.69,1878600.0],["2023-01-11",37.24,37.473,36.7,37.28,1205300.0],["2023-01-12",37.44,37.46,35.905,36.64,2400200.0],["2023-01-13",36.16,37.02,35.98,37.01,1583000.0],["2023-01-17",36.91,37.91,36.52,37.55,2272900.0],["2023-01-18",37.98,38.42,36.9,37.23,2206700.0],["2023-01-19",36.92,37.4,36.0,36.02,1428800.0],["2023-01-20",36.09,37.05,35.99,37.03,1796900.0],["2023-01-23",37.27,38.06,36.89,38.02,1712500.0],["2023-01-24",38.22,38.38,36.87,36.98,1440300.0],["2023-01-25",36.19,36.92,35.39,36.89,1968800.0],["2023-01-26",37.66,38.42,37.21,38.38,1429400.0],["2023-01-27",38.04,38.95,38.04,38.24,2411300.0],["2023-01-30",37.8,38.44,37.8,38.03,2038400.0],["2023-01-31",37.83,38.465,37.71,38.43,2997300.0],["2023-02-01",43.21,45.0,42.19,44.54,9765900.0],["2023-02-02",45.65,47.01,45.44,46.32,7243900.0],["2023-02-03",44.95,47.29,44.95,47.21,4889700.0],["2023-02-06",46.89,47.735,46.135,46.33,3277000.0],["2023-02-07",46.33,47.999,45.54,47.97,2351700.0],["2023-02-08",44.95,45.14,43.71,44.09,11791600.0],["2023-02-09",44.41,45.19,43.77,44.11,8444100.0],["2023-02-10",43.51,43.99,43.02,43.35,3723100.0],["2023-02-13",43.68,44.03,43.23,43.53,3879700.0],["2023-02-14",43.4,44.58,42.89,44.37,3343700.0],["2023-02-15",44.17,45.07,44.13,44.3,3269600.0],["2023-02-16",43.49,44.65,43.33,43.77,2545600.0],["2023-02-17",43.37,43.48,42.42,42.71,2489800.0],["2023-02-21",41.96,43.15,41.9,42.5,1905200.0],["2023-02-22",43.0,43.41,42.485,43.06,2165900.0],["2023-02-23",43.64,43.87,42.64,43.38,1695800.0],["2023-02-24",42.43,43.005,42.27,42.94,3353300.0],["2023-02-27",43.25,44.14,42.68,43.03,5854200.0],["2023-02-28",43.1,43.703,42.33,42.53,3800400.0],["2023-03-01",42.48,42.68,42.02,42.19,1719700.0],["2023-03-02",41.92,42.49,41.54,42.16,2498800.0],["2023-03-03",42.52,43.645,42.44,43.36,2155200.0],["2023-03-06",43.39,43.62,42.63,42.65,2426100.0],["2023-03-07",42.66,42.9,42.01,42.13,1268100.0],["2023-03-08",42.08,42.34,41.76,42.23,1452500.0],["2023-03-09",42.09,42.45,40.46,40.5,1445100.0],["2023-03-10",40.25,40.25,38.15,38.33,4429800.0],["2023-03-13",37.87,39.095,37.21,38.36,2338900.0],["2023-03-14",39.22,39.65,38.655,39.11,1687000.0],["2023-03-15",38.37,38.795,38.12,38.35,2341400.0],["2023-03-16",38.1,39.25,37.78,38.69,2296500.0],["2023-03-17",38.8,39.275,38.13,38.76,2680400.0],["2023-03-20",38.6,38.67,37.76,38.37,1743800.0],["2023-03-21",38.59,39.38,38.35,39.24,1481600.0],["2023-03-22",39.08,39.215,38.07,38.16,2333300.0],["2023-03-23",39.15,39.95,38.88,39.41,2094800.0],["2023-03-24",39.17,39.3,38.63,39.13,1453300.0],["2023-03-27",39.33,39.65,38.96,39.39,2119500.0],["2023-03-28",39.13,39.48,39.05,39.21,1304800.0],["2023-03-29",39.56,40.42,39.37,40.42,1907400.0],["2023-03-30",40.97,40.97,40.2,40.46,1911900.0],["2023-03-31",40.6,42.69,40.51,42.3,2548000.0],["2023-04-03",41.92,42.41,41.665,42.25,2064800.0],["2023-04-04",42.66,42.8,41.79,42.19,2502500.0],["2023-04-05",41.93,42.04,40.28,41.07,2574000.0],["2023-04-06",40.76,41.39,40.27,41.3,923000.0],["2023-04-10",40.69,41.905,40.405,41.66,1663700.0],["2023-04-11",41.32,41.765,40.86,41.51,2743000.0],["2023-04-12",42.07,42.37,41.16,41.25,1475600.0],["2023-04-13",41.64,42.24,41.4,42.21,1425700.0],["2023-04-14",41.93,42.64,41.51,42.28,2139900.0],["2023-04-17",42.37,42.695,42.17,42.65,1172100.0],["2023-04-18",43.11,43.425,42.82,43.39,2517700.0],["2023-04-19",42.96,43.31,42.74,42.89,1577400.0],["2023-04-20",42.27,42.57,42.085,42.25,1295300.0],["2023-04-21",42.45,42.805,42.31,42.65,1172900.0],["2023-04-24",42.7,43.08,42.18,42.75,2319100.0],["2023-04-25",42.04,42.41,40.43,40.84,4199200.0],["2023-04-26",41.33,42.19,41.27,41.8,1686800.0],["2023-04-27",42.33,42.51,41.651,42.44,1890200.0],["2023-04-28",41.8,42.325,41.4,42.28,1771400.0],["2023-05-01",42.0,42.47,41.83,42.39,1806900.0],["2023-05-02",41.92,42.33,41.065,41.32,2112400.0],["2023-05-03",40.84,42.9,40.57,42.36,2949200.0],["2023-05-04",42.77,43.98,42.5,43.65,3264000.0],["2023-05-05",44.0,44.64,43.85,43.96,2907800.0],["2023-05-08",44.03,44.45,43.355,43.96,2004200.0],["2023-05-09",43.78,44.445,43.78,44.29,1810700.0],["2023-05-10",44.86,46.3,44.711,46.26,3798300.0],["2023-05-11",46.37,47.03,45.88,46.96,3866400.0],["2023-05-12",46.65,46.85,45.795,46.58,2968400.0],["2023-05-15",46.56,46.881,46.13,46.59,4094400.0],["2023-05-16",46.62,46.91,45.77,46.81,5471800.0],["2023-05-17",45.98,47.92,44.6,47.07,6848800.0],["2023-05-18",48.25,49.783,47.75,49.18,8106000.0],["2023-05-19",49.2,49.44,48.6,49.03,2714100.0],["2023-05-22",48.8,49.6,48.64,49.17,4415800.0],["2023-05-23",49.04,50.49,48.77,48.94,4102200.0],["2023-05-24",48.57,49.48,48.214,49.15,2077500.0],["2023-05-25",50.16,50.47,48.615,48.94,2881200.0],["2023-05-26",49.3,50.24,48.81,49.7,2908300.0],["2023-05-30",51.0,51.25,49.68,50.46,2933500.0],["2023-05-31",50.3,51.08,49.8,50.99,3811600.0],["2023-06-01",50.53,51.83,49.85,51.64,3001100.0],["2023-06-02",52.0,52.97,51.833,52.62,3605700.0],["2023-06-05",52.12,52.99,51.58,52.8,2203400.0],["2023-06-06",50.1,52.94,50.08,52.66,3437800.0],["2023-06-07",51.75,51.97,49.99,50.6,10385700.0],["2023-06-08",50.6,51.29,50.03,50.7,3600300.0],["2023-06-09",51.26,51.99,50.47,50.96,2640400.0],["2023-06-12",51.31,51.79,50.62,51.74,2867200.0],["2023-06-13",51.98,52.0,51.23,51.57,3210600.0],["2023-06-14",51.31,51.86,50.891,51.82,2740900.0],["2023-06-15",51.5,52.75,51.445,52.35,3129100.0],["2023-06-16",52.73,52.85,51.05,51.21,3588600.0],["2023-06-20",50.71,51.49,50.38,51.0,2395500.0],["2023-06-21",51.02,51.09,50.19,50.8,3278900.0],["2023-06-22",50.59,51.4,50.251,51.02,2203700.0],["2023-06-23",50.6,51.184,50.32,50.58,2391100.0],["2023-06-26",50.37,50.91,49.89,50.02,2007100.0],["2023-06-27",50.46,50.8,49.88,50.49,1439800.0],["2023-06-28",50.51,52.31,50.475,51.2,3452500.0],["2023-06-29",51.49,51.706,50.7,50.99,1363100.0],["2023-06-30",51.44,51.83,51.085,51.47,1754800.0],["2023-07-03",51.55,51.76,50.91,51.32,925400.0],["2023-07-05",50.92,51.555,50.72,51.41,1725500.0],["2023-07-06",51.0,51.39,50.3,51.31,1732200.0],["2023-07-07",51.26,52.76,51.12,51.14,3827500.0],["2023-07-10",50.86,52.8,50.51,52.77,2333900.0],["2023-07-11",53.12,55.15,53.0,54.97,4664000.0],["2023-07-12",55.64,55.87,54.06,54.11,2310100.0],["2023-07-13",54.55,55.29,54.45,54.9,2575300.0],["2023-07-14",55.0,55.3,54.42,54.62,1070300.0],["2023-07-17",54.46,55.29,54.3,54.98,1633000.0],["2023-07-18",54.85,54.9,53.85,54.57,2685900.0],["2023-07-19",55.51,55.75,53.505,54.1,2769400.0],["2023-07-20",53.49,54.085,52.66,52.76,2613600.0],["2023-07-21",53.33,53.46,52.15,52.32,1911400.0],["2023-07-24",52.45,52.48,51.44,52.08,1786400.0],["2023-07-25",52.66,53.797,52.29,53.57,2450700.0],["2023-07-26",53.39,53.97,52.66,53.69,2106900.0],["2023-07-27",54.59,54.714,53.54,54.16,3764100.0],["2023-07-28",54.75,55.08,53.39,54.03,2541000.0],["2023-07-31",54.61,55.32,54.512,54.69,2303800.0],["2023-08-01",54.5,55.56,53.8,55.19,4046100.0],["2023-08-02",48.625,50.42,47.13,47.85,13090200.0],["2023-08-03",47.76,48.385,46.98,47.74,4384900.0],["2023-08-04",48.12,48.35,47.16,47.26,3446600.0],["2023-08-07",47.38,48.7,47.28,48.28,2096900.0],["2023-08-08",47.48,47.715,46.46,47.2,2569100.0],["2023-08-09",47.37,47.45,46.175,46.32,2117400.0],["2023-08-10",46.73,46.92,46.0,46.18,3041000.0],["2023-08-11",45.93,46.415,45.61,45.93,2789200.0],["2023-08-14",45.76,46.5,45.27,46.3,1711300.0],["2023-08-15",45.96,46.15,45.475,45.61,2399200.0],["2023-08-16",45.49,46.43,45.4,46.07,1870100.0],["2023-08-17",46.05,46.4,45.42,45.66,1769200.0],["2023-08-18",45.36,46.795,45.31,46.42,1745900.0],["2023-08-21",46.78,47.06,46.02,46.37,1839000.0],["2023-08-22",46.79,46.92,46.04,46.14,1399100.0],["2023-08-23",46.37,47.165,46.01,46.63,2016200.0],["2023-08-24",46.97,47.23,45.68,45.69,2369300.0],["2023-08-25",45.75,47.16,45.75,46.69,1887600.0],["2023-08-28",46.8,47.09,46.58,46.79,1211800.0],["2023-08-29",46.56,47.51,46.23,47.33,1656000.0],["2023-08-30",47.39,48.09,47.35,47.86,1570700.0],["2023-08-31",48.1,48.78,47.86,48.2,3308700.0],["2023-09-01",48.71,48.96,47.91,48.19,1415700.0],["2023-09-05",47.63,48.08,47.24,47.82,1508500.0],["2023-09-06",47.1,48.32,47.06,48.16,1489000.0],["2023-09-07",47.65,48.37,47.39,48.35,1694800.0],["2023-09-08",48.44,48.69,47.34,47.36,1469500.0],["2023-09-11",47.62,48.53,47.43,48.5,1872600.0],["2023-09-12",47.86,48.48,47.48,47.5,1700200.0],["2023-09-13",47.55,48.25,47.43,47.67,2200300.0],["2023-09-14",47.78,47.845,47.0,47.14,3123200.0],["2023-09-15",46.87,47.1,45.86,46.42,8814200.0],["2023-09-18",46.21,47.3,46.17,46.91,2235900.0],["2023-09-19",46.92,47.55,46.53,47.4,2502700.0],["2023-09-20",47.28,47.465,46.145,46.25,3377600.0],["2023-09-21",46.53,47.08,46.34,46.42,2870800.0],["2023-09-22",46.76,47.02,46.18,46.66,2172500.0],["2023-09-25",46.82,47.22,46.48,47.08,2226300.0],["2023-09-26",46.81,47.0,45.46,45.59,1790100.0],["2023-09-27",45.85,46.405,45.535,46.21,1351700.0],["2023-09-28",45.93,47.13,45.69,46.68,1327100.0],["2023-09-29",47.34,47.64,46.58,46.73,2006300.0],["2023-10-02",46.68,47.43,46.6,46.93,1150100.0],["2023-10-03",46.36,46.57,45.445,45.78,1518000.0],["2023-10-04",45.81,46.8,45.8,46.68,1848000.0],["2023-10-05",46.54,47.12,45.98,47.02,1517300.0],["2023-10-06",46.75,48.7,46.64,48.33,1473400.0],["2023-10-09",47.7,48.72,47.52,48.4,947700.0],["2023-10-10",48.43,49.24,48.29,48.65,1400700.0],["2023-10-11",48.87,48.89,47.86,48.18,1485800.0],["2023-10-12",49.67,49.9,47.4,47.75,1719800.0],["2023-10-13",47.72,47.92,46.78,47.09,1061600.0],["2023-10-16",47.25,48.74,47.17,48.33,1506700.0],["2023-10-17",47.9,49.38,47.731,48.73,1940600.0],["2023-10-18",48.43,48.54,47.785,47.81,1075700.0],["2023-10-19",48.0,48.35,47.36,47.6,1205500.0],["2023-10-20",47.32,47.56,45.83,46.32,1278300.0],["2023-10-23",46.52,47.03,45.9,46.4,1619200.0],["2023-10-24",47.08,47.53,46.735,47.37,1618100.0],["2023-10-25",46.95,47.1,44.56,44.58,2449300.0],["2023-10-26",44.74,45.325,43.68,44.1,2877600.0],["2023-10-27",44.15,44.44,43.29,43.77,1707600.0],["2023-10-30",43.99,44.56,43.53,43.97,2101900.0],["2023-10-31",43.98,45.105,43.795,44.71,1456100.0],["2023-11-01",44.56,44.93,43.67,44.4,4427100.0],["2023-11-02",48.01,48.7,44.24,45.58,4493800.0],["2023-11-03",46.25,48.56,46.25,47.66,2870500.0],["2023-11-06",47.85,48.0,46.93,47.28,2149500.0],["2023-11-07",47.53,49.43,47.32,48.77,8142500.0],["2023-11-08",49.0,49.61,48.74,49.35,3387600.0],["2023-11-09",48.93,50.24,48.48,49.35,3610200.0],["2023-11-10",49.52,50.815,49.34,50.51,3449700.0],["2023-11-13",50.55,51.53,50.295,51.4,2532200.0],["2023-11-14",52.32,52.6,51.89,52.54,2991100.0],["2023-11-15",50.8,51.605,50.555,50.96,6783400.0],["2023-11-16",51.0,51.11,50.333,51.08,3680000.0],["2023-11-17",50.96,51.59,50.865,51.2,2119400.0],["2023-11-20",50.87,52.09,50.75,51.76,2228800.0],["2023-11-21",51.21,52.28,51.01,52.26,2214600.0],["2023-11-22",52.45,52.78,51.92,51.92,2077200.0],["2023-11-24",51.71,52.38,51.607,52.21,516600.0],["2023-11-27",51.99,52.31,51.72,52.05,1766900.0],["2023-11-28",52.0,52.54,51.885,52.25,1635500.0],["2023-11-29",53.0,53.83,52.785,53.43,3002100.0],["2023-11-30",53.63,54.02,52.81,53.55,2346900.0],["2023-12-01",53.46,54.86,53.25,54.82,2971800.0],["2023-12-04",54.47,55.18,54.18,54.73,2861000.0],["2023-12-05",54.41,54.71,53.86,54.46,1223500.0],["2023-12-06",54.45,54.93,54.17,54.19,1953200.0],["2023-12-07",53.91,54.32,53.69,53.94,1894700.0],["2023-12-08",53.59,54.17,53.45,54.13,2036300.0],["2023-12-11",53.93,54.83,53.71,54.52,1772400.0],["2023-12-12",54.48,55.15,54.055,54.74,2181600.0],["2023-12-13",54.98,55.161,53.85,54.65,2751900.0],["2023-12-14",54.69,55.45,53.59,54.63,3162800.0],["2023-12-15",54.7,54.89,54.14,54.62,3571400.0],["2023-12-18",54.55,55.57,54.34,55.53,2806100.0],["2023-12-19",55.77,56.18,54.95,55.18,2025800.0],["2023-12-20",54.71,54.86,53.99,54.07,2104400.0],["2023-12-21",54.56,55.28,54.155,55.23,1396700.0],["2023-12-22",55.33,55.67,54.87,55.37,3046100.0],["2023-12-26",55.41,55.89,55.176,55.85,1895400.0],["2023-12-27",55.9,56.11,55.33,55.39,888100.0],["2023-12-28",55.42,55.6,55.12,55.37,1103600.0],["2023-12-29",55.25,55.41,54.57,54.69,1387000.0],["2024-01-02",54.11,54.11,52.11,52.8,2138500.0],["2024-01-03",52.245,52.298,51.49,51.64,2273300.0],["2024-01-04",51.5,51.94,51.04,51.66,2378100.0],["2024-01-05",51.98,52.48,51.41,51.75,3058100.0],["2024-01-08",52.33,53.77,52.33,53.75,1928200.0],["2024-01-09",53.4,54.07,53.24,53.8,1502000.0],["2024-01-10",54.08,54.98,53.59,54.87,1672800.0],["2024-01-11",55.1,56.36,54.78,56.35,2825900.0],["2024-01-12",56.49,56.9,56.09,56.25,1921800.0],["2024-01-16",56.18,56.82,55.39,55.78,1570800.0],["2024-01-17",55.25,55.68,54.12,55.67,1594200.0],["2024-01-18",56.47,57.11,55.81,57.05,2222600.0],["2024-01-19",57.38,57.94,56.94,57.9,2599200.0],["2024-01-22",58.7,59.18,58.01,58.29,2115300.0],["2024-01-23",58.29,58.5,57.9,58.24,1575600.0],["2024-01-24",58.78,59.381,58.38,58.65,2995400.0],["2024-01-25",58.94,59.01,57.86,58.19,2011900.0],["2024-01-26",58.04,58.5,57.62,58.26,1999000.0],["2024-01-29",58.53,59.84,58.53,59.83,2824600.0],["2024-01-30",59.9,59.96,59.23,59.35,2131600.0],["2024-01-31",58.47,58.61,56.96,57.0,2242300.0],["2024-02-01",57.36,58.53,57.36,58.3,1938100.0],["2024-02-02",59.04,61.325,58.99,60.7,3990500.0],["2024-02-05",61.23,61.41,58.91,60.03,2651400.0],["2024-02-06",60.55,60.76,58.86,59.58,2060100.0],["2024-02-07",59.9,61.0,59.58,60.65,3110900.0],["2024-02-08",54.495,57.12,54.13,56.07,12025300.0],["2024-02-09",56.62,57.335,53.22,53.8,5311900.0],["2024-02-12",53.0,53.52,52.38,52.42,7102200.0],["2024-02-13",50.7,52.49,50.53,52.06,5536200.0],["2024-02-14",52.5,53.2,52.24,52.76,4335000.0],["2024-02-15",53.04,53.04,51.58,52.09,5437400.0],["2024-02-16",52.4,52.74,51.07,51.09,3890700.0],["2024-02-20",50.69,50.85,49.92,50.26,4252800.0],["2024-02-21",49.83,49.98,49.07,49.54,2562200.0],["2024-02-22",50.63,50.91,49.45,49.56,6012700.0],["2024-02-23",49.78,50.43,49.68,50.01,3713400.0],["2024-02-26",50.25,50.78,49.5,49.53,3858000.0],["2024-02-27",49.785,50.1,48.67,48.97,5579500.0],["2024-02-28",48.87,49.73,48.72,49.41,3948300.0],["2024-02-29",49.49,49.8,49.07,49.55,4975500.0],["2024-03-01",49.38,49.49,48.86,49.05,3983400.0],["2024-03-04",49.32,49.4,48.7,48.9,3543700.0],["2024-03-05",48.26,48.5,46.93,47.19,4185300.0],["2024-03-06",47.99,48.02,46.3,46.32,5162200.0],["2024-03-07",46.75,47.38,46.4,46.85,10951300.0],["2024-03-08",47.0,47.22,46.45,46.8,4259900.0],["2024-03-11",46.33,46.916,46.08,46.22,4087700.0],["2024-03-12",46.6,47.26,46.09,46.97,5253000.0],["2024-03-13",46.93,47.09,46.37,46.7,3516300.0],["2024-03-14",46.69,46.92,45.8,46.9,5363700.0],["2024-03-15",46.69,46.73,45.45,45.61,7812200.0],["2024-03-18",46.22,46.46,45.48,45.52,3492800.0],["2024-03-19",45.25,46.895,45.171,46.49,3839000.0],["2024-03-20",46.66,46.87,45.83,46.68,2287300.0],["2024-03-21",47.2,47.4,46.265,46.44,2954200.0],["2024-03-22",46.45,46.69,45.95,46.33,2370200.0],["2024-03-25",46.05,46.48,45.9,46.16,2259800.0],["2024-03-26",46.38,46.64,45.72,46.01,3106900.0],["2024-03-27",46.48,46.65,45.825,45.94,2718900.0],["2024-03-28",46.08,46.86,46.03,46.44,3321500.0],["2024-04-01",45.78,46.29,45.31,45.74,2566400.0],["2024-04-02",45.11,45.5,44.92,45.45,2372400.0],["2024-04-03",45.22,45.77,44.87,45.01,2766100.0],["2024-04-04",45.5,47.12,45.495,45.97,4484400.0],["2024-04-05",45.74,46.52,45.6,45.98,2923800.0],["2024-04-08",46.21,47.43,45.96,47.09,4497200.0],["2024-04-09",47.39,47.73,46.97,47.73,3904300.0],["2024-04-10",47.0,47.69,46.98,47.45,3095500.0],["2024-04-11",47.88,48.06,47.4,47.53,2242100.0],["2024-04-12",47.0,47.15,45.83,45.85,1830600.0],["2024-04-15",45.91,46.24,44.87,44.94,3039200.0],["2024-04-16",44.82,44.84,43.97,44.52,2206700.0],["2024-04-17",44.6,45.23,44.42,44.43,3290500.0],["2024-04-18",46.14,46.75,45.5,46.26,5460200.0],["2024-04-19",45.89,46.14,45.17,45.4,3134800.0],["2024-04-22",45.73,45.84,45.12,45.54,1588800.0],["2024-04-23",45.73,46.83,45.64,46.25,6462900.0],["2024-04-24",46.21,46.82,45.78,46.74,2055100.0],["2024-04-25",46.04,46.82,45.763,46.6,2519400.0],["2024-04-26",47.36,47.65,47.02,47.1,1924400.0],["2024-04-29",47.26,47.38,46.31,46.51,1438500.0],["2024-04-30",46.05,46.48,45.3,45.31,2293800.0],["2024-05-01",45.68,46.38,44.79,45.58,1993100.0],["2024-05-02",45.96,46.0,45.127,45.84,6628100.0],["2024-05-03",46.34,46.46,45.44,45.79,8769200.0],["2024-05-06",46.1,47.27,45.95,47.2,3537400.0],["2024-05-07",46.48,47.38,46.0,46.76,3446200.0],["2024-05-08",46.44,46.6,45.8,46.07,2023400.0],["2024-05-09",46.01,46.61,45.96,46.42,2187600.0],["2024-05-10",46.65,46.79,46.05,46.21,1942000.0],["2024-05-13",46.44,46.725,45.91,45.92,3536800.0],["2024-05-14",45.7,46.46,45.645,46.43,5914300.0],["2024-05-15",49.45,49.67,45.9,47.75,11097400.0],["2024-05-16",49.65,49.75,47.9,48.47,10406400.0],["2024-05-17",48.23,49.015,47.7,48.1,4037500.0],["2024-05-20",47.92,48.41,47.44,48.36,2750900.0],["2024-05-21",48.25,48.425,47.58,48.29,1815900.0],["2024-05-22",48.12,48.38,47.53,47.76,2125400.0],["2024-05-23",47.97,48.22,47.39,47.6,3069200.0],["2024-05-24",47.49,47.71,46.83,46.93,2571200.0],["2024-05-28",46.65,46.89,45.89,46.05,2780500.0],["2024-05-29",45.26,46.33,45.26,46.22,2856100.0],["2024-05-30",45.76,46.12,45.22,45.36,3462800.0],["2024-05-31",45.3,45.89,44.745,45.73,4780800.0],["2024-06-03",46.01,46.55,45.27,45.47,4730800.0],["2024-06-04",45.6,46.37,45.5,45.88,3782700.0],["2024-06-05",47.35,47.4,46.21,46.68,4949100.0],["2024-06-06",46.64,47.39,46.4,47.02,5117300.0],["2024-06-07",46.92,47.01,46.11,46.18,6375300.0],["2024-06-10",45.77,46.75,45.72,46.53,4114500.0],["2024-06-11",46.46,46.82,45.92,46.79,4136900.0],["2024-06-12",47.02,47.87,46.72,47.04,7861500.0],["2024-06-13",46.68,47.01,46.22,46.57,5596300.0],["2024-06-14",46.65,46.79,45.63,45.91,1960500.0],["2024-06-17",45.68,46.075,45.255,45.41,3075900.0],["2024-06-18",45.09,45.24,43.155,43.26,4615400.0],["2024-06-20",43.29,43.865,43.02,43.54,4266800.0],["2024-06-21",43.47,44.42,43.27,44.38,6862800.0],["2024-06-24",44.21,44.47,43.79,43.85,2986000.0],["2024-06-25",43.95,43.97,43.29,43.44,2373700.0],["2024-06-26",43.0,44.07,42.94,43.75,3703400.0],["2024-06-27",43.0,44.701,43.0,44.01,6135000.0],["2024-06-28",44.39,44.99,44.275,44.74,5684500.0],["2024-07-01",44.75,45.15,44.27,45.07,2469800.0],["2024-07-02",45.17,45.74,45.0,45.47,2551900.0],["2024-07-03",45.59,45.79,44.83,44.88,1408500.0],["2024-07-05",44.88,45.07,44.41,44.69,1598900.0],["2024-07-08",44.89,45.46,44.46,45.29,1853600.0],["2024-07-09",45.18,45.26,43.18,43.18,2909100.0],["2024-07-10",43.2,43.28,42.31,42.95,1874100.0],["2024-07-11",43.33,44.27,43.21,43.86,2183200.0],["2024-07-12",43.95,44.26,43.73,44.09,2090600.0],["2024-07-15",44.22,44.56,43.845,44.01,1550700.0],["2024-07-16",44.15,44.69,43.85,44.1,1785300.0],["2024-07-17",43.62,43.66,42.77,43.32,2146100.0],["2024-07-18",43.32,43.66,42.76,43.49,2570800.0],["2024-07-19",43.53,44.15,43.34,44.02,2986900.0],["2024-07-22",44.16,44.36,43.825,44.15,2214500.0],["2024-07-23",44.3,44.84,44.02,44.09,2170800.0],["2024-07-24",43.8,43.919,42.85,42.86,1881600.0],["2024-07-25",43.18,44.54,42.95,43.73,2045400.0],["2024-07-26",43.93,44.43,43.73,44.3,2049600.0],["2024-07-29",44.34,45.01,44.0,44.42,1754100.0],["2024-07-30",44.53,44.83,44.25,44.81,2087300.0],["2024-07-31",45.09,45.17,43.62,43.92,3660300.0],["2024-08-01",43.97,44.15,42.07,42.44,2616400.0],["2024-08-02",41.51,41.645,40.52,41.29,4088700.0],["2024-08-05",39.485,41.325,39.42,41.08,4594700.0],["2024-08-06",41.55,41.65,40.38,40.49,5597400.0],["2024-08-07",45.005,47.32,44.85,46.44,8824400.0],["2024-08-08",46.48,47.74,46.3,47.3,6966300.0],["2024-08-09",47.51,48.0,46.88,47.71,3080600.0],["2024-08-12",47.83,48.15,46.92,46.99,4580800.0],["2024-08-13",47.16,47.84,47.16,47.4,3193100.0],["2024-08-14",47.52,47.91,47.33,47.88,3373600.0],["2024-08-15",48.45,49.26,47.7,48.93,2859700.0],["2024-08-16",48.95,49.625,48.81,49.58,3108700.0],["2024-08-19",49.58,50.1,49.37,49.93,2200100.0],["2024-08-20",50.0,50.45,49.675,49.89,2294500.0],["2024-08-21",50.0,50.54,49.84,50.53,2588200.0],["2024-08-22",50.67,51.28,50.02,50.15,2180800.0],["2024-08-23",50.49,50.812,49.92,50.24,1670900.0],["2024-08-26",50.36,50.68,50.141,50.26,1332600.0],["2024-08-27",49.87,50.18,49.55,49.87,1080200.0],["2024-08-28",49.85,49.935,49.24,49.73,1837900.0],["2024-08-29",50.14,50.64,50.0,50.3,1692800.0],["2024-08-30",50.41,50.67,50.02,50.62,3799200.0],["2024-09-03",50.35,50.95,49.37,49.71,1722600.0],["2024-09-04",49.12,49.77,48.928,49.39,1286900.0],["2024-09-05",49.11,49.765,48.94,49.27,1962000.0],["2024-09-06",49.44,50.35,49.1,50.18,4203000.0],["2024-09-09",50.45,51.45,50.26,50.9,3583200.0],["2024-09-10",51.06,51.17,50.055,50.69,2356400.0],["2024-09-11",50.38,50.72,49.63,50.68,2157300.0],["2024-09-12",50.8,51.2,50.33,50.58,2117300.0],["2024-09-13",50.71,51.4,50.45,50.74,2795200.0],["2024-09-16",50.9,51.9,50.87,51.55,5462900.0],["2024-09-17",51.66,52.3,51.66,52.09,4708700.0],["2024-09-18",52.0,52.5,51.65,51.83,3540800.0],["2024-09-19",52.5,52.69,51.72,52.2,2594100.0],["2024-09-20",52.04,52.04,51.24,51.35,16091500.0],["2024-09-23",52.01,52.15,51.365,52.01,1888800.0],["2024-09-24",52.2,52.82,51.7,52.49,2453700.0],["2024-09-25",52.41,52.59,51.88,52.48,1714700.0],["2024-09-26",52.84,52.87,52.17,52.58,1974200.0],["2024-09-27",52.87,53.35,52.66,52.99,2456600.0],["2024-09-30",52.98,53.56,52.916,53.47,2034100.0],["2024-10-01",53.66,53.66,52.06,52.12,2306400.0],["2024-10-02",52.06,52.645,51.75,52.37,1698900.0],["2024-10-03",52.18,52.96,51.985,52.77,1650700.0],["2024-10-04",53.54,53.85,53.04,53.83,1592700.0],["2024-10-07",54.5,54.7,53.3,53.4,2881200.0],["2024-10-08",53.45,53.78,52.97,53.26,2118600.0],["2024-10-09",53.3,54.01,53.3,53.98,1740500.0],["2024-10-10",53.63,54.83,53.58,54.75,1940500.0],["2024-10-11",54.77,55.25,54.48,55.13,2204400.0],["2024-10-14",55.49,55.49,53.96,54.61,1618600.0],["2024-10-15",54.55,54.67,53.555,53.68,2746300.0],["2024-10-16",53.54,53.86,53.105,53.7,1920900.0],["2024-10-17",54.05,54.24,53.6,54.0,1495300.0],["2024-10-18",54.15,55.1,54.09,54.86,2715200.0],["2024-10-21",54.67,55.245,53.94,54.38,2040000.0],["2024-10-22",54.29,54.29,53.49,53.56,1620800.0],["2024-10-23",53.62,53.71,52.961,53.25,1853800.0],["2024-10-24",53.77,54.17,53.54,54.13,1782800.0],["2024-10-25",54.2,54.825,53.98,54.07,1161400.0],["2024-10-28",54.14,54.505,54.034,54.19,1424600.0],["2024-10-29",54.28,55.22,54.02,55.09,1923600.0],["2024-10-30",55.0,55.72,54.94,55.06,1621400.0],["2024-10-31",54.85,54.97,53.73,53.8,2106900.0],["2024-11-01",54.03,54.58,53.52,54.07,2180200.0],["2024-11-04",54.15,54.92,53.626,54.56,2316700.0],["2024-11-05",54.64,55.03,53.8,54.77,2631500.0],["2024-11-06",56.46,57.0,55.76,56.49,5289900.0],["2024-11-07",52.01,57.39,52.01,54.32,7130200.0],["2024-11-08",54.25,54.55,52.48,52.89,5098800.0],["2024-11-11",53.51,53.86,53.03,53.48,3410700.0],["2024-11-12",53.51,54.4,53.02,53.46,4510200.0],["2024-11-13",53.42,54.27,53.09,53.64,4220900.0],["2024-11-14",53.67,54.42,53.2,53.87,3042100.0],["2024-11-15",53.67,53.89,52.06,52.35,3189200.0],["2024-11-18",52.35,52.58,51.416,52.42,3776900.0],["2024-11-19",52.02,52.25,51.36,51.58,3628300.0],["2024-11-20",51.53,51.92,50.09,51.09,3945600.0],["2024-11-21",51.73,52.71,51.19,52.47,4770600.0],["2024-11-22",52.91,55.82,52.91,55.46,4724400.0],["2024-11-25",55.75,56.23,54.85,55.36,8756600.0],["2024-11-26",55.2,55.645,54.8,55.62,2294200.0],["2024-11-27",55.61,55.95,54.72,55.46,2804800.0],["2024-11-29",55.83,56.37,55.5,56.19,1606200.0],["2024-12-02",56.13,56.86,56.06,56.36,2593800.0],["2024-12-03",55.88,57.39,55.85,57.28,2820600.0],["2024-12-04",57.5,59.8,57.35,59.6,4298000.0],["2024-12-05",59.28,59.5,58.31,58.63,2650000.0],["2024-12-06",58.98,59.09,58.24,58.31,2730400.0],["2024-12-09",58.45,58.69,57.37,57.42,2096300.0],["2024-12-10",57.4,58.21,56.93,56.93,2053800.0],["2024-12-11",57.22,57.71,56.21,56.29,4642400.0],["2024-12-12",56.5,57.07,56.37,56.42,3961000.0],["2024-12-13",56.39,56.62,54.255,54.41,3877800.0],["2024-12-16",54.58,55.5,53.82,54.79,3827100.0],["2024-12-17",54.72,55.96,54.19,55.5,3778000.0],["2024-12-18",55.7,55.795,53.22,53.54,3282200.0],["2024-12-19",54.14,54.26,52.973,53.56,2935000.0],["2024-12-20",53.03,54.82,52.89,54.64,6716900.0],["2024-12-23",54.44,54.7,54.08,54.38,1385000.0],["2024-12-24",54.36,55.1,54.295,55.07,811100.0],["2024-12-26",54.8,55.29,54.66,55.1,1143000.0],["2024-12-27",54.9,55.03,53.97,54.69,908200.0],["2024-12-30",54.01,54.41,53.56,54.1,877000.0],["2024-12-31",54.28,54.56,53.995,54.35,1649600.0],["2025-01-02",54.75,55.08,54.171,54.35,1456800.0],["2025-01-03",54.54,54.98,54.48,54.81,1457600.0],["2025-01-06",54.67,54.67,52.59,53.53,3265700.0],["2025-01-07",53.57,53.83,52.02,52.26,3853700.0],["2025-01-08",52.05,52.36,51.11,52.23,3262800.0],["2025-01-10",51.55,51.89,50.57,50.69,3036600.0],["2025-01-13",50.49,50.81,50.06,50.51,2505300.0],["2025-01-14",51.11,51.643,50.845,51.24,1825700.0],["2025-01-15",51.87,52.025,50.4,50.52,3195200.0],["2025-01-16",50.63,51.35,50.51,51.06,4517400.0],["2025-01-17",51.05,51.63,51.05,51.3,3070700.0],["2025-01-21",51.68,53.32,51.5,53.22,4425300.0],["2025-01-22",53.47,54.39,53.47,54.36,3520400.0],["2025-01-23",54.24,55.23,54.24,54.78,3321100.0],["2025-01-24",54.96,56.28,54.875,55.64,3681000.0],["2025-01-27",55.26,57.47,54.89,56.46,3324200.0],["2025-01-28",56.73,59.02,56.73,57.94,6244700.0],["2025-01-29",57.9,58.57,56.96,57.35,7254100.0],["2025-01-30",57.53,58.16,55.44,57.77,7837100.0],["2025-01-31",57.97,58.69,57.37,57.75,4009400.0],["2025-02-03",56.47,59.38,55.958,58.9,3344300.0],["2025-02-04",59.29,60.29,59.02,59.3,3752700.0],["2025-02-05",59.3,60.51,58.86,60.43,3123100.0],["2025-02-06",60.34,61.4,59.86,60.12,3152800.0],["2025-02-07",60.68,60.95,59.675,59.83,2164000.0],["2025-02-10",60.37,61.23,60.0,61.21,2873800.0],["2025-02-11",61.04,61.85,60.99,61.38,3120800.0],["2025-02-12",60.94,63.0,60.51,62.42,3690900.0],["2025-02-13",62.26,62.74,61.2,62.38,3708700.0],["2025-02-14",62.325,62.508,60.92,61.3,2887800.0],["2025-02-18",61.41,62.4,61.016,62.37,2445100.0],["2025-02-19",62.51,62.66,61.43,61.64,2331200.0],["2025-02-20",61.38,61.47,59.91,61.24,2265100.0],["2025-02-21",61.29,61.29,59.53,59.88,2823700.0],["2025-02-24",60.0,60.1,58.56,58.99,2903000.0],["2025-02-25",58.63,59.03,57.91,58.42,2157200.0],["2025-02-26",58.81,59.735,58.62,58.79,3188700.0],["2025-02-27",59.14,59.92,57.13,57.31,3054300.0],["2025-02-28",57.0,57.37,56.14,57.25,2689600.0],["2025-03-03",57.69,57.72,55.67,55.74,2161000.0],["2025-03-04",54.96,55.653,53.67,55.1,2738400.0],["2025-03-05",54.76,56.33,54.76,56.15,2467500.0],["2025-03-06",55.38,55.8,53.52,53.58,2760700.0],["2025-03-07",53.27,53.81,50.97,52.21,2554800.0],["2025-03-10",51.15,51.43,48.64,48.69,3779600.0],["2025-03-11",48.72,50.223,48.48,49.31,3201200.0],["2025-03-12",50.28,50.55,49.11,49.22,2211800.0],["2025-03-13",48.92,49.17,47.08,47.32,2941400.0],["2025-03-14",47.88,48.69,47.59,48.47,3206800.0],["2025-03-17",48.22,50.6,48.22,50.38,4508000.0],["2025-03-18",50.01,50.43,48.85,49.16,3207500.0],["2025-03-19",49.43,49.93,49.05,49.48,1800300.0],["2025-03-20",48.91,50.1,48.91,49.63,2007000.0],["2025-03-21",49.24,49.91,48.765,49.82,4565600.0],["2025-03-24",50.46,50.945,50.23,50.67,2259300.0],["2025-03-25",50.77,51.53,50.77,51.18,1558700.0],["2025-03-26",50.96,51.09,50.06,50.51,1682500.0],["2025-03-27",50.42,50.45,48.9,49.02,2006100.0],["2025-03-28",48.7,48.845,47.91,48.42,3052500.0],["2025-03-31",47.52,47.81,46.09,47.15,5091800.0],["2025-04-01",47.38,48.03,46.8,47.83,3065300.0],["2025-04-02",47.09,48.94,46.81,48.37,2260700.0],["2025-04-03",45.84,46.97,45.32,45.66,2399200.0],["2025-04-04",43.92,44.28,41.835,42.01,4230800.0],["2025-04-07",40.4,42.73,39.3,41.71,5647600.0],["2025-04-08",43.38,43.61,40.66,41.21,3666300.0],["2025-04-09",41.04,45.46,40.53,45.06,4792700.0],["2025-04-10",44.22,44.22,41.84,43.38,2600200.0],["2025-04-11",43.76,43.76,42.24,43.11,3207900.0],["2025-04-14",43.99,44.18,42.99,43.37,3047100.0],["2025-04-15",42.94,43.84,42.59,43.47,3409900.0],["2025-04-16",43.09,43.56,42.53,43.2,2723600.0],["2025-04-17",43.31,43.66,42.69,43.1,2457200.0],["2025-04-21",42.47,43.1,41.79,42.17,3596100.0],["2025-04-22",42.63,43.18,41.92,42.9,3345400.0],["2025-04-23",44.79,46.16,43.825,44.01,2322800.0],["2025-04-24",44.31,46.15,44.285,46.13,2544100.0],["2025-04-25",45.94,46.65,45.88,46.42,1797900.0],["2025-04-28",46.64,46.89,46.115,46.46,1534700.0],["2025-04-29",47.0,47.99,46.96,47.35,4045800.0],["2025-04-30",46.1,46.97,45.61,46.97,2616200.0],["2025-05-01",47.57,48.23,46.92,47.44,4216900.0],["2025-05-02",48.33,48.43,47.81,47.96,1880600.0],["2025-05-05",47.72,48.33,47.53,47.59,1776000.0],["2025-05-06",47.0,47.76,46.36,47.35,1663600.0],["2025-05-07",47.51,47.975,47.24,47.89,1787000.0],["2025-05-08",48.43,48.83,47.79,48.55,2634600.0],["2025-05-09",48.68,49.02,48.08,48.66,1768800.0],["2025-05-12",50.23,50.59,49.74,50.48,2753300.0],["2025-05-13",50.24,51.215,50.23,50.54,5353200.0],["2025-05-14",51.57,53.65,51.51,53.5,7050000.0],["2025-05-15",53.5,53.87,52.63,53.03,3759700.0],["2025-05-16",53.08,53.675,52.62,53.37,2889100.0],["2025-05-19",52.62,53.43,52.61,53.26,2334800.0],["2025-05-20",53.26,53.36,52.735,53.25,1918600.0],["2025-05-21",53.0,54.23,52.75,53.6,3416000.0],["2025-05-22",53.69,54.479,53.41,54.19,3244300.0],["2025-05-23",53.52,53.94,53.06,53.27,2146200.0],["2025-05-27",53.99,54.66,53.727,54.24,2571100.0],["2025-05-28",54.14,54.38,53.44,53.62,2410500.0],["2025-05-29",53.85,54.31,53.036,53.88,2822800.0],["2025-05-30",53.93,54.17,52.76,54.01,5094900.0],["2025-06-02",53.73,54.28,52.86,53.81,3224800.0],["2025-06-03",53.8,54.46,53.55,54.22,2411600.0],["2025-06-04",54.36,54.69,53.89,54.1,2133600.0],["2025-06-05",54.13,55.34,54.13,54.94,2584400.0],["2025-06-06",55.36,55.55,54.96,55.0,1615200.0],["2025-06-09",54.99,55.2,53.975,54.21,2223600.0],["2025-06-10",54.39,54.76,53.85,54.16,2133300.0],["2025-06-11",54.18,54.86,53.61,53.87,2997800.0],["2025-06-12",53.58,54.32,53.39,54.03,1646000.0],["2025-06-13",53.18,53.99,52.87,53.03,2479300.0],["2025-06-16",53.46,54.56,53.27,54.48,2654800.0],["2025-06-17",54.14,56.19,54.04,55.9,5293900.0],["2025-06-18",55.98,56.63,55.32,55.65,4028800.0],["2025-06-20",55.82,56.07,54.23,54.41,3864300.0],["2025-06-23",54.45,55.0,53.85,54.57,2552600.0],["2025-06-24",55.14,55.795,55.04,55.76,2180600.0],["2025-06-25",55.95,56.17,54.57,54.69,2228300.0],["2025-06-26",54.88,55.04,54.11,54.93,2420700.0],["2025-06-27",54.95,55.71,54.695,54.89,4386100.0],["2025-06-30",55.12,55.32,54.47,55.21,2652500.0],["2025-07-01",55.19,55.31,53.69,54.41,2295500.0],["2025-07-02",54.02,54.78,53.74,54.67,1768900.0],["2025-07-03",55.0,56.88,54.88,56.54,1461200.0],["2025-07-07",56.46,57.17,56.09,56.64,2541800.0],["2025-07-08",56.68,57.55,55.925,56.26,3655000.0],["2025-07-09",56.22,56.65,55.85,56.19,1836800.0],["2025-07-10",55.92,56.0,52.775,52.79,3462000.0],["2025-07-11",52.7,53.1,51.17,51.39,2507000.0],["2025-07-14",51.38,52.98,51.16,52.5,2347400.0],["2025-07-15",52.55,52.932,52.01,52.22,1525300.0],["2025-07-16",52.425,52.505,51.14,51.98,1818200.0],["2025-07-17",52.2,53.19,52.14,52.92,2047600.0],["2025-07-18",53.05,53.48,52.78,53.26,1737900.0],["2025-07-21",53.43,53.81,52.55,52.58,2267500.0],["2025-07-22",52.63,52.923,52.07,52.58,1689500.0],["2025-07-23",54.02,54.02,52.69,53.65,3421200.0],["2025-07-24",53.7,54.29,52.72,54.22,2801500.0],["2025-07-25",54.33,54.88,53.935,54.15,2000900.0],["2025-07-28",54.32,55.17,54.02,54.71,1939000.0],["2025-07-29",55.1,55.49,53.64,54.62,1764300.0],["2025-07-30",54.45,54.67,53.45,53.92,2345200.0],["2025-07-31",54.0,54.01,52.52,52.61,2850100.0],["2025-08-01",51.8,51.875,50.2,50.51,2527400.0],["2025-08-04",51.0,51.685,50.795,51.61,2230800.0],["2025-08-05",51.89,52.0,50.53,50.53,3598000.0],["2025-08-06",50.94,53.2,50.0,50.53,8167800.0],["2025-08-07",51.15,51.328,46.41,46.87,7122000.0],["2025-08-08",46.85,47.12,45.78,46.24,4418900.0],["2025-08-11",46.41,46.765,45.78,46.04,5002200.0],["2025-08-12",46.21,47.39,46.19,46.74,4856100.0],["2025-08-13",46.99,47.81,46.31,47.8,2964100.0],["2025-08-14",47.45,47.63,46.845,47.42,3260900.0],["2025-08-15",47.45,48.625,47.42,48.24,2827500.0],["2025-08-18",48.17,48.86,47.675,48.84,2875500.0],["2025-08-19",48.87,50.25,48.78,49.12,3928000.0],["2025-08-20",49.06,49.35,48.02,48.66,2340100.0],["2025-08-21",48.51,48.93,48.16,48.81,2737200.0],["2025-08-22",48.98,49.87,48.78,49.4,2819600.0],["2025-08-25",49.5,49.595,48.39,48.41,2764200.0],["2025-08-26",48.53,49.13,48.08,48.11,4147900.0],["2025-08-27",48.83,50.23,48.7,50.12,3324200.0],["2025-08-28",50.35,51.25,50.28,50.89,3347000.0],["2025-08-29",50.95,51.37,50.02,50.6,2419300.0],["2025-09-02",49.97,50.59,49.61,50.53,3041200.0],["2025-09-03",50.28,50.4,49.3,50.24,2792700.0],["2025-09-04",49.89,50.3,49.032,49.77,2969800.0],["2025-09-05",49.77,51.11,49.63,50.0,3710300.0],["2025-09-08",50.1,50.15,48.86,49.93,5693100.0],["2025-09-09",49.9,50.8,49.47,50.65,2308600.0],["2025-09-10",50.53,50.94,46.94,47.66,6196200.0],["2025-09-11",48.08,49.17,47.83,49.08,3073700.0],["2025-09-12",49.02,49.275,48.4,49.03,2436200.0],["2025-09-15",49.07,49.27,48.34,48.61,4533900.0],["2025-09-16",48.49,48.515,47.67,47.82,4883800.0],["2025-09-17",48.26,48.73,47.58,48.06,4622900.0],["2025-09-18",48.53,49.04,48.385,48.6,2703800.0],["2025-09-19",48.53,49.16,48.195,48.37,5497900.0],["2025-09-22",48.04,49.17,48.0,48.6,2155200.0],["2025-09-23",48.5,48.615,47.74,47.77,2023600.0],["2025-09-24",48.14,48.9,47.84,48.13,2840200.0],["2025-09-25",48.0,48.64,47.38,48.6,2180300.0],["2025-09-26",48.79,49.55,48.285,49.51,2934800.0],["2025-09-29",49.59,49.82,48.93,49.32,2577700.0],["2025-09-30",49.3,49.3,47.24,48.45,3628500.0],["2025-10-01",48.75,49.68,47.83,48.31,4404300.0],["2025-10-02",48.32,50.03,48.08,49.88,3299000.0],["2025-10-03",50.0,51.13,49.56,49.57,2786800.0],["2025-10-06",49.76,50.1,48.685,49.15,3843300.0],["2025-10-07",49.4,49.44,47.9,48.13,2841400.0],["2025-10-08",48.41,48.955,48.13,48.43,2747700.0],["2025-10-09",48.37,48.92,47.88,48.9,2184100.0],["2025-10-10",49.02,49.44,47.31,47.96,1882300.0],["2025-10-13",48.15,48.62,47.69,48.33,1803000.0],["2025-10-14",47.83,48.283,47.235,48.18,1589700.0],["2025-10-15",48.39,48.435,47.39,47.78,2065300.0],["2025-10-16",48.08,48.61,46.93,47.37,2440600.0],["2025-10-17",47.14,48.27,47.11,48.14,2236700.0],["2025-10-20",48.3,50.14,48.13,50.12,2758700.0],["2025-10-21",50.12,51.22,49.79,50.95,1913900.0],["2025-10-22",50.78,51.0,49.464,49.56,2640600.0],["2025-10-23",49.57,50.133,49.465,49.94,1699400.0],["2025-10-24",50.37,51.11,50.19,50.31,1442500.0],["2025-10-27",50.91,51.07,50.315,50.51,1597000.0],["2025-10-28",50.61,50.85,49.5,49.64,2233500.0],["2025-10-29",49.74,49.74,48.18,49.01,3015900.0],["2025-10-30",48.74,49.63,48.51,48.62,2069800.0],["2025-10-31",49.0,50.68,48.76,50.57,4088600.0],["2025-11-03",50.65,50.95,49.43,50.48,4262800.0],["2025-11-04",49.31,50.11,48.725,49.63,5275100.0],["2025-11-05",50.04,50.25,46.15,47.39,8415900.0],["2025-11-06",47.6,47.685,46.04,46.06,5695800.0],["2025-11-07",45.63,47.25,45.23,47.22,4422700.0],["2025-11-10",47.6,47.6,46.525,46.72,4192800.0],["2025-11-11",46.53,47.13,46.33,46.82,4492200.0],["2025-11-12",47.04,47.11,46.15,46.5,4589200.0],["2025-11-13",46.05,47.455,45.84,46.78,6898400.0],["2025-11-14",46.31,47.77,46.08,46.84,3440000.0],["2025-11-17",46.69,46.79,44.91,45.15,3140000.0],["2025-11-18",44.99,46.49,44.62,46.36,4287100.0],["2025-11-19",45.8,46.2,45.179,45.29,3241600.0],["2025-11-20",45.97,45.97,43.23,43.44,6986200.0],["2025-11-21",43.39,44.26,42.725,43.57,3680800.0],["2025-11-24",44.01,44.44,43.12,43.87,4964500.0],["2025-11-25",43.87,44.79,43.87,44.61,2722700.0],["2025-11-26",44.36,44.7,44.16,44.17,2495200.0],["2025-11-28",44.36,44.76,44.18,44.56,1450800.0],["2025-12-01",44.31,45.41,44.31,44.63,3186700.0],["2025-12-02",45.08,45.16,44.705,44.9,2999700.0],["2025-12-03",44.64,44.92,43.63,44.45,3549300.0],["2025-12-04",44.78,44.805,44.19,44.31,2007700.0],["2025-12-05",44.24,45.0,44.18,44.45,2632200.0],["2025-12-08",44.35,45.185,44.19,44.8,3565100.0],["2025-12-09",44.65,45.44,44.222,45.18,2646400.0],["2025-12-10",45.27,45.82,44.99,45.52,3146700.0],["2025-12-11",45.5,45.83,45.175,45.28,2922900.0],["2025-12-12",45.49,46.38,45.28,46.04,2929900.0],["2025-12-15",46.15,46.51,44.315,44.38,3412400.0],["2025-12-16",44.4,45.045,43.94,44.17,2925500.0],["2025-12-17",43.89,45.035,43.76,43.91,4028000.0],["2025-12-18",44.06,44.9,43.93,44.18,3962200.0],["2025-12-19",44.23,44.71,43.92,44.17,5402900.0],["2025-12-22",44.29,44.872,44.09,44.6,3658200.0],["2025-12-23",44.41,44.54,43.57,43.74,2566200.0],["2025-12-24",43.75,43.93,43.46,43.75,1037200.0],["2025-12-26",43.75,44.33,43.66,44.33,1884700.0],["2025-12-29",44.11,44.67,44.015,44.22,3104100.0],["2025-12-30",44.2,44.46,44.01,44.1,2327300.0],["2025-12-31",44.2,44.2,43.27,43.34,2684800.0],["2026-01-02",43.33,43.455,41.55,42.35,4213400.0],["2026-01-05",42.35,43.27,42.32,42.63,3164600.0],["2026-01-06",42.39,43.3,42.34,42.72,2996200.0],["2026-01-07",43.15,43.88,42.5,43.84,3034400.0],["2026-01-08",43.67,43.74,42.255,42.79,2751000.0],["2026-01-09",42.8,43.15,42.11,42.28,3407700.0],["2026-01-12",42.48,42.775,41.9,42.3,4449100.0],["2026-01-13",42.24,42.59,41.11,41.38,2857400.0],["2026-01-14",41.29,41.53,39.92,39.98,4962100.0],["2026-01-15",40.1,40.54,39.33,39.38,6063600.0],["2026-01-16",39.3,40.87,38.5,39.88,9371200.0],["2026-01-20",39.25,39.85,38.63,38.71,5703000.0],["2026-01-21",38.75,39.595,38.51,39.4,5287300.0],["2026-01-22",39.89,41.12,39.73,41.06,5576400.0],["2026-01-23",41.01,41.43,40.755,40.79,4549800.0],["2026-01-26",40.85,41.62,40.85,41.18,3427800.0],["2026-01-27",41.27,41.59,40.255,40.67,3368600.0],["2026-01-28",40.98,41.445,40.48,40.65,3337100.0],["2026-01-29",39.45,39.68,37.43,37.86,6960300.0],["2026-01-30",38.05,38.66,37.86,38.09,5996700.0],["2026-02-02",38.325,38.78,37.52,38.05,5064400.0],["2026-02-03",36.69,37.19,33.85,34.57,10141500.0],["2026-02-04",34.06,35.065,33.24,34.61,9616000.0],["2026-02-05",34.49,35.055,33.38,33.47,9848200.0],["2026-02-06",33.43,34.49,32.83,33.71,9815900.0],["2026-02-09",38.29,38.9,34.851,36.18,16285400.0],["2026-02-10",36.13,37.495,35.89,36.8,7707800.0],["2026-02-11",36.34,37.16,35.64,37.13,8784800.0],["2026-02-12",37.13,37.66,35.71,36.56,6987800.0],["2026-02-13",36.75,37.36,36.32,37.2,4926800.0],["2026-02-17",36.98,37.375,36.17,36.63,4697500.0],["2026-02-18",36.64,37.205,36.01,36.42,5235700.0],["2026-02-19",36.51,36.755,36.0,36.28,3332400.0],["2026-02-20",36.08,36.76,34.98,35.4,5104100.0],["2026-02-23",34.72,34.985,33.235,33.64,6945000.0],["2026-02-24",33.74,34.975,33.443,34.25,5128100.0],["2026-02-25",34.24,35.21,33.66,35.14,6314600.0],["2026-02-26",35.39,36.73,35.32,36.35,8168900.0],["2026-02-27",34.84,36.33,34.27,35.92,31805900.0],["2026-03-02",35.34,37.01,35.22,36.71,6524900.0],["2026-03-03",36.2,37.39,35.53,37.04,5466100.0],["2026-03-04",36.59,37.48,36.585,37.26,6219400.0],["2026-03-05",37.49,39.49,37.11,39.21,10324100.0],["2026-03-06",39.14,39.65,38.7,39.28,6113400.0],["2026-03-09",38.85,39.21,38.215,38.89,4452100.0],["2026-03-10",38.75,38.75,37.4,37.77,5410900.0],["2026-03-11",38.12,38.523,36.8,37.57,5546700.0],["2026-03-12",37.52,39.01,37.5,38.02,7103900.0],["2026-03-13",38.15,38.58,37.5,38.39,8865300.0],["2026-03-16",39.04,39.51,38.64,39.37,8823000.0],["2026-03-17",39.27,40.42,39.185,39.77,6409000.0],["2026-03-18",39.28,40.35,39.06,40.24,8928500.0],["2026-03-19",38.83,39.93,38.23,39.06,13440100.0],["2026-03-20",38.66,38.66,37.62,38.05,27371200.0],["2026-03-23",38.04,38.66,37.59,38.32,6579100.0],["2026-03-24",38.1,38.11,36.3,36.55,7272000.0],["2026-03-25",37.19,37.66,36.02,36.45,6740300.0],["2026-03-26",36.45,37.79,36.32,37.37,3570800.0],["2026-03-27",36.76,36.76,35.205,35.91,4149600.0],["2026-03-30",36.27,37.61,36.03,37.13,6432200.0],["2026-03-31",37.22,37.76,36.83,36.98,4754300.0],["2026-04-01",37.15,37.46,36.2,36.77,3790800.0],["2026-04-02",37.14,37.86,36.28,37.69,4293900.0],["2026-04-06",37.7,37.91,37.095,37.47,3904100.0],["2026-04-07",37.1,37.76,37.03,37.2,6316300.0],["2026-04-08",37.52,37.96,36.755,36.8,5214100.0],["2026-04-09",36.41,36.515,33.72,33.82,6465200.0],["2026-04-10",33.85,34.13,31.635,32.36,9550100.0],["2026-04-13",32.6,33.94,32.58,33.75,5809000.0],["2026-04-14",34.2,34.61,33.09,33.27,5869700.0],["2026-04-15",33.88,35.565,33.74,35.45,6178700.0],["2026-04-16",36.32,36.58,35.35,35.62,4603800.0],["2026-04-17",36.34,36.41,35.29,35.6,4677800.0],["2026-04-20",35.58,36.24,35.06,35.44,9975600.0],["2026-04-21",36.2,36.7,35.36,35.72,9778800.0],["2026-04-22",35.68,36.455,35.4,36.14,7455500.0],["2026-04-23",34.35,34.705,33.52,34.29,9103800.0],["2026-04-24",34.41,35.305,33.98,35.29,4884300.0],["2026-04-27",35.06,35.97,34.8,35.61,4855300.0],["2026-04-28",36.72,37.48,35.9,35.99,7297000.0],["2026-04-29",35.94,36.445,35.41,36.4,5032100.0],["2026-04-30",36.25,36.38,35.5,36.21,6386600.0],["2026-05-01",37.3,38.0,36.705,37.61,4579800.0],["2026-05-04",37.76,39.0,37.7,38.75,4337800.0],["2026-05-05",38.95,39.39,38.2,38.62,3887300.0],["2026-05-06",38.02,38.96,37.72,38.21,4469600.0],["2026-05-07",40.01,41.0,39.82,40.37,5785600.0],["2026-05-08",40.08,40.8,39.14,40.7,5280700.0],["2026-05-11",40.35,40.94,39.91,40.23,5644800.0],["2026-05-12",40.0,40.14,38.66,39.21,10579800.0],["2026-05-13",33.52,35.85,32.75,34.73,20780200.0],["2026-05-14",34.8,37.285,34.73,37.12,11036000.0],["2026-05-15",37.05,38.67,36.42,38.36,8551200.0],["2026-05-18",38.19,40.14,37.91,39.85,7329000.0],["2026-05-19",40.89,41.36,39.78,39.96,6601600.0],["2026-05-20",39.1,39.915,38.84,39.87,5421100.0],["2026-05-21",39.46,39.67,38.75,39.15,4235500.0],["2026-05-22",39.53,41.35,39.31,41.21,4502300.0],["2026-05-26",41.09,41.17,39.985,40.6,4543500.0],["2026-05-27",40.07,40.52,38.74,38.91,3804500.0],["2026-05-28",40.43,40.8,39.17,40.51,4686900.0],["2026-05-29",40.95,43.0,40.82,42.59,7089900.0],["2026-06-01",43.53,44.84,42.54,44.47,6622500.0],["2026-06-02",42.87,44.99,42.66,44.97,5994300.0],["2026-06-03",44.55,44.55,42.94,43.44,5535700.0],["2026-06-04",44.18,44.34,43.19,43.25,3453900.0],["2026-06-05",43.3,43.77,41.91,42.19,4743800.0],["2026-06-08",42.105,42.47,41.43,41.92,4983300.0],["2026-06-09",41.22,41.9,39.91,40.77,5834200.0],["2026-06-10",40.49,41.87,40.125,40.58,5004000.0],["2026-06-11",39.92,41.14,39.734,40.37,4281900.0],["2026-06-12",41.08,41.08,39.705,40.75,3983800.0],["2026-06-15",41.63,42.49,41.1,41.19,4631600.0],["2026-06-16",42.67,42.93,41.415,41.46,4769700.0],["2026-06-17",41.77,42.21,40.68,41.25,5628900.0],["2026-06-18",41.23,41.715,40.76,41.42,10688900.0],["2026-06-22",40.91,41.67,39.98,40.46,3984500.0],["2026-06-23",40.74,41.33,40.32,40.4,6424800.0],["2026-06-24",40.3,41.19,40.12,40.61,4524100.0],["2026-06-25",40.3,41.11,39.65,40.28,5612800.0],["2026-06-26",40.415,43.37,40.415,43.37,14048600.0],["2026-06-29",44.01,45.69,43.85,44.24,9732600.0],["2026-06-30",43.55,44.14,43.43,43.91,3949100.0],["2026-07-01",44.535,46.395,44.535,45.38,7140100.0],["2026-07-02",45.26,45.99,44.68,44.77,5182600.0],["2026-07-06",44.11,46.04,43.82,45.52,4947614.390937],["2026-07-07",46.42,46.62,44.99,45.11,4253753.235366],["2026-07-08",44.67,45.08,43.685,43.84,3278686.389769],["2026-07-09",42.98,45.53,42.3385,45.23,6337421.537328],["2026-07-10",45.94,46.22,43.52,43.68,2742074.725981],["2026-07-13",44.15,44.77,43.43,44.59,3625019.47363],["2026-07-14",43.24,45.38,43.12,45.04,4419251.889727],["2026-07-15",45.84,46.43,45.01,45.17,3409761.950548],["2026-07-16",45.64,45.8,43.88,44.83,3252158.823067],["2026-07-17",44.08,45.055,44.04,44.41,2631421.070775],["2026-07-20",44.09,45.21,43.87,44.71,2322195.831016],["2026-07-21",43.87,44.535,42.5,42.85,3974188.168684],["2026-07-22",43.21,43.21,41.27,41.36,6003973.592875],["2026-07-23",42.01,42.1936,40.4,40.65,3960942.148396],["2026-07-24",41.39,41.8,41.17,41.62,4358447.18338],["2026-07-27",42.49,44.1,42.35,43.72,5756553.723065],["2026-07-28",44.01,44.77,43.395,43.9,2371261.36422],["2026-07-29",43.5,44.805,43.5,43.88,5847986.362498],["2026-07-30",44.31,44.43,42.94,44.1,4457914.27962],["2026-07-31",44.17,44.64,43.4,44.32,3153791.881045],["2026-08-03",44.84,45.65,44.41,44.54,3739496.057773],["2026-08-04",44,45.93,44,45.71,5727898.351914],["2026-08-05",51.505,53.285,50.22,50.86,18339154.612813],["2026-08-06",49.4,49.98,48.185,48.87,9790997.935779],["2026-08-07",50.16,50.615,48.83,48.97,5106905.796741],["2026-08-10",48.7,50.29,48.49,50.2,1289639.474011],["2026-08-11",50.47,50.77,49.4,49.66,4339984.85497],["2026-08-12",50.41,50.41,48.745,49.56,5205763.778699],["2026-08-13",50,50.81,48.01,50.75,8891841.880807],["2026-08-14",51,51.99,48.9903,49.14,5856985.18519]]}