{"t":"MP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-22",9.9,10.0,9.9,10.0,1600.0],["2020-06-23",10.0,10.075,9.91,9.91,1100.0],["2020-06-24",9.8,9.8,9.78,9.78,400100.0],["2020-06-25",9.8,9.9,9.8,9.9,143900.0],["2020-06-26",10.0,10.055,9.94,9.94,400.0],["2020-06-29",9.99,10.03,9.95,9.969,11400.0],["2020-06-30",9.94,9.98,9.94,9.97,25200.0],["2020-07-01",9.83,9.97,9.81,9.97,755000.0],["2020-07-02",10.17,10.17,9.97,10.0,151800.0],["2020-07-06",10.0,10.0,9.89,9.9,2900.0],["2020-07-07",9.97,10.05,9.969,10.05,4400.0],["2020-07-08",10.3,10.3,9.89,9.98,31800.0],["2020-07-09",10.0,10.0,10.0,10.0,600.0],["2020-07-10",10.0,10.21,10.0,10.02,13800.0],["2020-07-13",10.6,10.6,10.0,10.0,3000.0],["2020-07-14",10.04,10.04,10.0,10.0,2100.0],["2020-07-15",11.94,11.99,10.86,10.99,6897900.0],["2020-07-16",11.37,11.57,10.65,10.7,1561300.0],["2020-07-17",11.12,11.12,10.72,10.93,2468500.0],["2020-07-20",11.15,11.39,11.01,11.28,2110500.0],["2020-07-21",11.95,12.56,11.63,12.4,5565500.0],["2020-07-22",13.5,14.9,13.11,14.88,8363900.0],["2020-07-23",14.7,15.5,13.53,14.44,6549100.0],["2020-07-24",14.25,14.37,13.56,13.65,2174800.0],["2020-07-27",13.96,14.05,12.85,13.09,1508500.0],["2020-07-28",13.25,13.45,12.54,12.63,1337800.0],["2020-07-29",12.62,13.0,12.03,12.1,1163900.0],["2020-07-30",12.0,12.53,11.65,12.12,1812400.0],["2020-07-31",12.36,12.49,11.712,11.8,776000.0],["2020-08-03",12.0,12.244,11.06,11.65,1744600.0],["2020-08-04",11.61,11.74,11.35,11.63,531500.0],["2020-08-05",11.95,12.32,11.52,12.0,1212600.0],["2020-08-06",12.33,12.33,11.73,11.75,537800.0],["2020-08-07",11.86,11.95,11.36,11.46,851200.0],["2020-08-10",11.79,12.82,11.521,12.28,3667800.0],["2020-08-11",12.28,12.46,11.87,12.1,925600.0],["2020-08-12",11.88,12.1,11.8,11.9,445200.0],["2020-08-13",11.95,12.3,11.93,12.2,977800.0],["2020-08-14",11.99,12.17,11.8,12.17,435600.0],["2020-08-17",12.07,12.25,11.95,12.2,648500.0],["2020-08-18",12.12,12.21,11.82,12.0,584000.0],["2020-08-19",11.9,12.22,11.75,12.17,1467900.0],["2020-08-20",11.85,12.28,11.8,12.24,925000.0],["2020-08-21",12.03,12.15,11.89,12.0,612200.0],["2020-08-24",11.9,12.04,11.75,12.04,613900.0],["2020-08-25",11.87,12.08,11.6,12.03,1216300.0],["2020-08-26",12.0,12.0,11.85,12.0,595300.0],["2020-08-27",11.87,12.7,11.87,12.7,1639000.0],["2020-08-28",13.17,13.75,12.7,13.46,1943700.0],["2020-08-31",13.15,13.55,13.051,13.5,820500.0],["2020-09-01",13.38,13.6,13.26,13.4,505500.0],["2020-09-02",13.99,15.25,13.65,14.29,2459200.0],["2020-09-03",14.39,15.04,12.87,14.6,2450900.0],["2020-09-04",14.0,16.25,13.6,15.16,2621400.0],["2020-09-08",14.97,15.5,13.92,15.11,1200000.0],["2020-09-09",15.13,15.37,14.32,14.5,993100.0],["2020-09-10",15.0,15.0,13.74,14.02,1019000.0],["2020-09-11",14.18,14.89,13.9,14.0,748800.0],["2020-09-14",14.47,15.2,14.31,14.6,550600.0],["2020-09-15",15.0,16.05,14.69,15.34,1791500.0],["2020-09-16",15.5,16.41,14.71,15.2,1334100.0],["2020-09-17",14.58,15.25,14.37,14.79,650900.0],["2020-09-18",14.64,15.31,14.6,15.05,838100.0],["2020-09-21",14.53,14.98,13.645,14.5,1726800.0],["2020-09-22",14.4,14.92,13.83,14.25,936600.0],["2020-09-23",13.86,14.4,13.5,13.5,1221700.0],["2020-09-24",13.25,13.89,12.75,13.89,1008600.0],["2020-09-25",14.0,14.2,13.5,14.1,447300.0],["2020-09-28",14.5,15.18,13.5,14.15,816800.0],["2020-09-29",14.19,14.19,13.7,13.98,267800.0],["2020-09-30",13.9,14.06,13.51,13.58,471700.0],["2020-10-01",14.77,15.48,13.86,14.24,3411500.0],["2020-10-02",13.7,14.2,13.6,14.0,1281000.0],["2020-10-05",14.35,14.49,13.79,14.19,698700.0],["2020-10-06",14.02,14.3,13.5,13.53,778500.0],["2020-10-07",13.93,13.93,13.32,13.69,727800.0],["2020-10-08",13.6,13.79,13.42,13.62,320100.0],["2020-10-09",13.83,14.0,13.545,13.9,366100.0],["2020-10-12",14.5,14.518,13.7,14.32,571300.0],["2020-10-13",14.19,14.26,13.51,13.66,545000.0],["2020-10-14",13.56,14.44,13.42,13.45,1212900.0],["2020-10-15",13.39,14.2,13.09,14.0,981600.0],["2020-10-16",13.85,14.17,13.75,13.88,530800.0],["2020-10-19",14.45,14.57,13.91,14.01,650200.0],["2020-10-20",14.32,14.5,13.71,13.78,630400.0],["2020-10-21",14.03,14.03,13.65,13.7,263800.0],["2020-10-22",13.89,13.89,13.36,13.42,516400.0],["2020-10-23",13.77,13.77,13.11,13.35,505300.0],["2020-10-26",13.11,13.31,12.05,12.8,1990600.0],["2020-10-27",13.0,13.18,12.11,12.21,1613200.0],["2020-10-28",12.1,12.2,11.12,11.23,1847000.0],["2020-10-29",11.49,12.1,11.16,11.39,1648200.0],["2020-10-30",11.5,11.69,10.95,11.11,1258000.0],["2020-11-02",11.19,11.315,10.8,11.08,1062100.0],["2020-11-03",11.3,11.72,11.04,11.46,1135000.0],["2020-11-04",11.6,12.07,11.5,11.53,1089100.0],["2020-11-05",11.95,12.47,11.85,11.93,908200.0],["2020-11-06",11.74,12.01,11.49,11.79,835900.0],["2020-11-09",12.0,12.16,11.45,11.46,941100.0],["2020-11-10",11.61,12.75,11.53,12.4,1344800.0],["2020-11-11",13.31,13.74,12.91,13.29,1741800.0],["2020-11-12",13.5,13.95,13.49,13.66,1410400.0],["2020-11-13",14.13,14.14,13.32,13.89,1318300.0],["2020-11-16",14.43,14.5,13.38,14.0,1133400.0],["2020-11-17",13.85,14.43,13.61,14.39,1077400.0],["2020-11-18",17.1,17.5,15.0,15.09,4908600.0],["2020-11-19",15.75,16.87,15.45,15.73,3912100.0],["2020-11-20",16.63,17.11,16.02,16.75,2965600.0],["2020-11-23",17.5,19.12,17.12,18.8,4470900.0],["2020-11-24",21.5,24.17,20.7,22.23,7283000.0],["2020-11-25",22.35,22.4,20.76,22.29,2833000.0],["2020-11-27",23.03,24.55,21.41,21.71,2190100.0],["2020-11-30",21.99,22.5,18.5,21.52,3594200.0],["2020-12-01",22.18,22.35,20.03,20.55,1956700.0],["2020-12-02",19.95,21.45,18.89,20.91,2132500.0],["2020-12-03",21.23,22.35,20.882,22.11,2034500.0],["2020-12-04",22.1,23.25,22.0,23.06,1753000.0],["2020-12-07",25.0,27.81,24.7,27.68,6155600.0],["2020-12-08",29.63,29.85,26.0,26.21,5782300.0],["2020-12-09",27.44,28.22,24.9,26.13,3201800.0],["2020-12-10",24.82,26.523,24.296,25.14,2885700.0],["2020-12-11",24.5,27.417,24.48,26.43,3641300.0],["2020-12-14",27.05,27.34,25.8,26.3,2065100.0],["2020-12-15",26.18,26.88,25.2,25.68,1834600.0],["2020-12-16",25.5,28.48,25.485,28.23,6743900.0],["2020-12-17",30.8,33.75,30.5,32.62,15983700.0],["2020-12-18",32.8,33.43,30.8,32.51,5958900.0],["2020-12-21",32.25,37.0,31.9,35.72,6748800.0],["2020-12-22",38.67,40.74,37.55,39.14,8984900.0],["2020-12-23",39.125,39.125,35.71,36.07,4869600.0],["2020-12-24",37.0,37.98,34.9,35.51,2825900.0],["2020-12-28",37.3,37.47,32.8,34.11,4569000.0],["2020-12-29",31.34,31.8,29.045,30.57,10135500.0],["2020-12-30",31.0,32.96,30.0,32.77,5414700.0],["2020-12-31",32.55,32.898,31.28,32.17,2238500.0],["2021-01-04",32.0,32.49,28.36,29.14,5964500.0],["2021-01-05",28.65,30.74,28.5,29.31,3178200.0],["2021-01-06",30.5,31.65,29.29,29.49,4130500.0],["2021-01-07",30.25,30.385,29.35,29.75,4144900.0],["2021-01-08",30.0,30.39,28.85,29.49,3819300.0],["2021-01-11",28.68,30.23,28.01,29.5,4217200.0],["2021-01-12",30.14,34.725,29.8,34.68,7311700.0],["2021-01-13",34.5,35.3,33.02,34.7,4141800.0],["2021-01-14",34.5,35.42,32.661,33.18,2729400.0],["2021-01-15",33.38,33.43,30.46,31.87,4176200.0],["2021-01-19",33.26,35.95,32.35,35.55,5209400.0],["2021-01-20",34.59,36.8,34.11,34.53,3939000.0],["2021-01-21",35.82,36.0,33.61,33.86,2495300.0],["2021-01-22",32.77,33.6,32.04,32.68,3020100.0],["2021-01-25",32.63,33.33,29.854,32.6,4008200.0],["2021-01-26",32.5,32.7,31.55,31.61,1831200.0],["2021-01-27",30.03,33.31,28.2,29.88,4703600.0],["2021-01-28",30.37,30.926,29.4,30.28,1769000.0],["2021-01-29",29.95,31.27,28.63,29.17,3121600.0],["2021-02-01",29.78,31.63,29.15,30.93,3237700.0],["2021-02-02",32.53,32.657,30.751,31.41,3055600.0],["2021-02-03",31.56,33.65,30.85,33.42,3079900.0],["2021-02-04",34.38,34.48,32.5,33.8,2620500.0],["2021-02-05",34.12,34.2,31.63,32.25,3535300.0],["2021-02-08",32.58,33.54,31.26,32.56,4210800.0],["2021-02-09",32.5,36.55,31.54,35.56,7818800.0],["2021-02-10",37.25,39.41,35.226,38.17,9203400.0],["2021-02-11",37.9,40.154,35.07,36.54,4675000.0],["2021-02-12",36.7,37.3,35.1,35.26,2481000.0],["2021-02-16",39.16,41.736,37.46,40.75,7432800.0],["2021-02-17",40.65,44.0,38.08,41.29,6642900.0],["2021-02-18",40.0,43.74,38.52,42.35,5974400.0],["2021-02-19",46.04,46.84,44.27,45.05,5896100.0],["2021-02-22",44.7,46.16,40.26,40.92,4788300.0],["2021-02-23",38.0,39.4,33.0,38.02,6692000.0],["2021-02-24",38.76,43.94,37.78,43.53,8174200.0],["2021-02-25",46.88,49.43,44.8,45.45,10662200.0],["2021-02-26",44.49,45.94,41.17,42.03,5507100.0],["2021-03-01",46.725,48.53,45.3,46.2,5303600.0],["2021-03-02",49.75,51.77,47.73,49.44,8889500.0],["2021-03-03",50.72,51.01,44.9,45.82,5606600.0],["2021-03-04",44.85,46.2,36.64,40.96,11019100.0],["2021-03-05",42.29,45.37,35.1,39.1,8259000.0],["2021-03-08",40.71,40.9,37.25,38.09,4810800.0],["2021-03-09",39.01,40.42,37.5,39.4,3860500.0],["2021-03-10",41.5,42.5,38.652,39.3,4386600.0],["2021-03-11",41.16,43.67,40.15,43.16,4874900.0],["2021-03-12",40.6,42.43,40.26,42.28,3352400.0],["2021-03-15",43.59,46.33,42.94,45.98,4906700.0],["2021-03-16",45.98,46.29,42.65,43.54,3619900.0],["2021-03-17",41.74,45.14,41.25,44.09,4544200.0],["2021-03-18",43.71,44.1,40.35,40.5,4679100.0],["2021-03-19",41.0,46.1,39.81,45.99,11550000.0],["2021-03-22",47.89,48.0,44.55,45.15,5080000.0],["2021-03-23",41.36,41.48,36.6,36.9,20944200.0],["2021-03-24",35.1,35.77,32.86,33.44,25324700.0],["2021-03-25",33.02,37.74,32.9,36.21,12190100.0],["2021-03-26",36.99,37.82,34.5,35.0,7617700.0],["2021-03-29",34.7,35.7,32.71,33.55,7125600.0],["2021-03-30",32.92,34.54,30.95,34.31,11103400.0],["2021-03-31",34.5,36.28,33.75,35.95,4758400.0],["2021-04-01",36.3,36.97,34.54,35.15,4542700.0],["2021-04-05",36.0,36.01,33.87,34.33,4295100.0],["2021-04-06",34.12,35.14,33.83,34.14,4481500.0],["2021-04-07",34.5,36.24,34.1,34.11,3818200.0],["2021-04-08",34.65,36.2,34.6,35.97,2888700.0],["2021-04-09",35.48,36.75,35.18,36.39,1789900.0],["2021-04-12",36.0,36.39,34.75,35.15,2841300.0],["2021-04-13",34.85,35.07,33.4,34.25,3485800.0],["2021-04-14",34.01,36.05,33.9,34.62,3532100.0],["2021-04-15",35.32,35.38,31.22,31.66,6488700.0],["2021-04-16",31.39,31.8,29.94,30.64,6495100.0],["2021-04-19",30.0,30.39,28.51,29.51,4806700.0],["2021-04-20",29.45,29.45,26.81,27.44,7796100.0],["2021-04-21",27.13,29.27,26.67,29.04,4843100.0],["2021-04-22",29.4,29.68,27.6,28.49,3634100.0],["2021-04-23",28.73,30.18,28.1,29.58,3079400.0],["2021-04-26",29.91,32.3,29.57,32.0,4299400.0],["2021-04-27",32.166,32.44,30.8,31.88,2524400.0],["2021-04-28",31.12,32.05,30.95,31.65,1529900.0],["2021-04-29",32.0,32.44,30.23,31.74,2264000.0],["2021-04-30",31.01,31.58,29.82,30.04,2733600.0],["2021-05-03",30.0,30.995,29.71,30.55,2182600.0],["2021-05-04",31.0,32.17,30.07,32.14,5974500.0],["2021-05-05",32.31,33.29,31.1,31.49,3985700.0],["2021-05-06",31.19,31.49,28.07,29.31,5033900.0],["2021-05-07",30.13,30.38,27.5,27.69,7383800.0],["2021-05-10",27.97,28.0,25.73,26.48,7145000.0],["2021-05-11",24.28,27.14,24.05,26.68,7049500.0],["2021-05-12",25.89,26.64,24.44,24.8,5392400.0],["2021-05-13",25.09,25.903,23.18,24.61,5915100.0],["2021-05-14",24.73,26.75,24.691,26.14,3826800.0],["2021-05-17",25.92,27.465,25.22,27.45,2793100.0],["2021-05-18",27.61,28.44,26.88,28.09,2362000.0],["2021-05-19",26.72,27.6,25.61,27.39,2831000.0],["2021-05-20",27.17,27.67,26.55,27.45,2306900.0],["2021-05-21",27.49,27.64,26.37,26.49,2719900.0],["2021-05-24",26.4,27.15,26.376,26.48,2606300.0],["2021-05-25",26.55,27.049,25.86,25.88,2440900.0],["2021-05-26",26.05,27.5,26.0,27.34,4141400.0],["2021-05-27",27.36,28.07,26.85,28.05,3509900.0],["2021-05-28",27.85,28.75,27.56,28.08,2080900.0],["2021-06-01",28.34,28.84,27.84,28.31,1964500.0],["2021-06-02",28.31,31.72,27.987,31.69,5898000.0],["2021-06-03",30.93,32.4,30.34,31.36,4570700.0],["2021-06-04",31.55,33.41,31.27,31.64,4042700.0],["2021-06-07",31.58,33.25,30.86,33.0,2998400.0],["2021-06-08",33.45,37.29,33.35,35.94,8269400.0],["2021-06-09",36.0,37.14,32.81,33.68,4498200.0],["2021-06-10",33.69,34.198,32.03,32.78,2542500.0],["2021-06-11",32.67,33.43,31.44,32.02,2421700.0],["2021-06-14",32.745,33.79,32.25,33.27,2984200.0],["2021-06-15",33.1,33.18,31.12,31.79,2516500.0],["2021-06-16",32.03,33.4,31.81,33.21,3869300.0],["2021-06-17",33.12,34.01,31.75,32.39,3290600.0],["2021-06-18",32.3,33.09,30.37,30.81,7549900.0],["2021-06-21",30.87,31.89,30.41,31.56,2561400.0],["2021-06-22",31.64,32.41,31.12,32.22,2258900.0],["2021-06-23",32.51,34.55,32.5,33.94,3464800.0],["2021-06-24",34.2,35.63,33.98,34.9,2932600.0],["2021-06-25",35.0,35.31,33.837,34.76,10956800.0],["2021-06-28",34.9,36.6,34.51,35.78,2815100.0],["2021-06-29",35.96,36.08,34.85,35.63,1668400.0],["2021-06-30",36.11,37.15,35.35,36.86,2184100.0],["2021-07-01",37.07,38.98,37.04,37.7,3644000.0],["2021-07-02",37.62,38.83,37.15,37.56,1546300.0],["2021-07-06",37.91,38.48,36.41,37.32,2081800.0],["2021-07-07",37.5,37.859,34.72,36.52,2306000.0],["2021-07-08",34.33,36.74,33.75,36.71,2133700.0],["2021-07-09",37.01,37.32,36.2,36.86,1353000.0],["2021-07-12",36.75,38.64,36.47,38.08,2337500.0],["2021-07-13",37.75,37.76,35.59,35.74,1887400.0],["2021-07-14",36.09,36.86,34.16,35.02,2998900.0],["2021-07-15",34.78,35.54,33.65,34.46,1955800.0],["2021-07-16",34.65,35.49,32.615,33.09,2262500.0],["2021-07-19",31.7,33.33,30.64,32.62,2645300.0],["2021-07-20",32.5,33.88,31.6,33.53,1629100.0],["2021-07-21",34.45,35.65,34.2,34.71,1527200.0],["2021-07-22",34.4,34.9,33.87,34.31,999000.0],["2021-07-23",34.94,35.65,33.96,35.6,1549100.0],["2021-07-26",35.56,36.35,34.71,35.75,1306800.0],["2021-07-27",35.74,36.29,34.05,36.04,3216100.0],["2021-07-28",36.21,36.729,35.3,36.45,1960000.0],["2021-07-29",36.85,39.04,36.85,38.09,3520700.0],["2021-07-30",37.74,38.52,36.533,37.62,1688500.0],["2021-08-02",38.4,38.6,37.3,37.67,1319600.0],["2021-08-03",37.67,37.84,36.74,37.37,1189100.0],["2021-08-04",37.07,37.61,35.58,35.63,1723200.0],["2021-08-05",35.75,36.47,35.231,36.15,2014700.0],["2021-08-06",38.0,40.68,36.32,37.14,4433300.0],["2021-08-09",37.62,39.888,36.973,39.14,2876400.0],["2021-08-10",39.5,39.67,37.28,37.75,3288100.0],["2021-08-11",38.21,38.515,36.61,37.99,2891700.0],["2021-08-12",38.3,38.57,36.86,38.04,1966600.0],["2021-08-13",38.02,38.19,36.62,36.75,1854500.0],["2021-08-16",36.26,36.26,33.71,33.98,4251300.0],["2021-08-17",33.92,33.98,32.42,33.01,4399900.0],["2021-08-18",33.05,34.17,32.06,33.37,3312400.0],["2021-08-19",32.56,33.46,32.05,32.14,2785200.0],["2021-08-20",32.1,32.59,30.7,30.91,3346200.0],["2021-08-23",31.4,32.49,31.27,31.69,4669500.0],["2021-08-24",32.35,33.38,31.88,33.29,2058800.0],["2021-08-25",33.58,33.95,32.92,33.27,1959200.0],["2021-08-26",33.21,33.93,32.25,32.28,1230300.0],["2021-08-27",32.35,33.76,32.24,33.72,1094600.0],["2021-08-30",34.0,34.09,32.875,33.42,1053000.0],["2021-08-31",33.22,33.8,32.495,33.57,1184200.0],["2021-09-01",33.75,33.76,32.42,33.22,1533700.0],["2021-09-02",33.92,35.1,33.5,34.61,2519200.0],["2021-09-03",34.71,34.77,33.37,34.37,1193000.0],["2021-09-07",34.5,35.59,34.153,34.48,1426000.0],["2021-09-08",34.22,34.46,32.7,32.78,1456900.0],["2021-09-09",32.7,33.83,32.63,33.37,1551100.0],["2021-09-10",33.78,34.521,33.53,34.11,1968800.0],["2021-09-13",34.75,35.98,34.67,35.62,3048400.0],["2021-09-14",34.33,35.2,33.5,34.04,6143400.0],["2021-09-15",34.335,35.35,34.03,35.16,2570600.0],["2021-09-16",34.79,34.9,33.88,33.97,1955100.0],["2021-09-17",33.96,34.59,33.5,34.11,4624100.0],["2021-09-20",32.7,33.5,30.89,31.64,4241500.0],["2021-09-21",32.025,32.413,30.85,31.15,2220300.0],["2021-09-22",31.71,32.1,31.46,31.51,1692900.0],["2021-09-23",31.94,32.43,31.65,32.18,2040100.0],["2021-09-24",32.0,34.276,32.0,34.15,3667700.0],["2021-09-27",33.96,35.15,33.82,35.09,2645600.0],["2021-09-28",34.63,34.75,32.85,33.58,2385500.0],["2021-09-29",33.6,33.79,31.83,32.19,2223600.0],["2021-09-30",32.58,33.4,32.2,32.23,1785500.0],["2021-10-01",32.11,32.41,30.98,31.89,1870900.0],["2021-10-04",31.64,31.69,30.62,30.87,1764300.0],["2021-10-05",31.0,31.24,30.295,30.33,1694000.0],["2021-10-06",30.17,30.29,28.85,29.57,2439100.0],["2021-10-07",30.0,30.8,29.86,30.43,1762000.0],["2021-10-08",30.52,31.13,30.03,30.21,1139500.0],["2021-10-11",30.54,31.48,30.33,30.9,1653200.0],["2021-10-12",30.9,32.16,30.9,31.99,1805200.0],["2021-10-13",32.04,32.64,31.71,32.59,1272400.0],["2021-10-14",32.84,33.62,32.54,33.04,1671100.0],["2021-10-15",33.53,34.31,33.06,33.98,1746700.0],["2021-10-18",33.66,34.19,33.27,34.06,1240200.0],["2021-10-19",34.11,35.67,34.05,35.16,2575900.0],["2021-10-20",35.29,36.44,34.83,36.22,1929000.0],["2021-10-21",35.95,36.25,35.26,35.39,1150200.0],["2021-10-22",35.39,36.7,35.34,36.51,1547500.0],["2021-10-25",36.63,38.58,36.63,38.1,2352300.0],["2021-10-26",37.89,38.1,32.88,33.48,8785300.0],["2021-10-27",33.13,34.2,30.5,32.76,7709600.0],["2021-10-28",32.69,35.09,32.12,34.67,2085000.0],["2021-10-29",34.11,34.68,33.356,33.85,1380900.0],["2021-11-01",33.86,34.83,33.21,34.44,1750200.0],["2021-11-02",34.69,34.7,33.613,33.84,1233500.0],["2021-11-03",33.77,35.2,33.65,34.94,1731800.0],["2021-11-04",35.1,37.47,34.63,37.04,3642000.0],["2021-11-05",39.2,39.54,35.66,36.61,3732700.0],["2021-11-08",37.51,42.12,37.43,41.69,6468900.0],["2021-11-09",41.06,42.57,38.86,42.54,3803800.0],["2021-11-10",42.31,42.428,38.49,38.83,4366700.0],["2021-11-11",40.29,42.87,39.36,42.66,3586300.0],["2021-11-12",43.3,46.71,43.117,46.39,5775700.0],["2021-11-15",44.54,46.06,42.67,43.49,2885700.0],["2021-11-16",43.01,44.03,41.445,43.84,1984000.0],["2021-11-17",43.84,45.43,43.795,44.62,1727400.0],["2021-11-18",45.0,45.0,42.39,43.54,1583400.0],["2021-11-19",43.2,43.907,42.14,42.7,1500700.0],["2021-11-22",43.3,44.47,41.02,41.43,2348800.0],["2021-11-23",41.11,42.95,40.45,41.69,1924000.0],["2021-11-24",41.64,45.09,41.52,44.1,2285300.0],["2021-11-26",41.9,43.48,41.36,42.56,1070500.0],["2021-11-29",43.41,46.8,42.81,45.37,2695400.0],["2021-11-30",44.79,46.22,41.55,43.94,2458600.0],["2021-12-01",45.58,48.18,42.75,42.79,3484100.0],["2021-12-02",42.95,44.24,42.58,43.98,1753600.0],["2021-12-03",43.85,43.85,40.236,41.48,2649900.0],["2021-12-06",41.5,42.105,38.95,41.74,1730100.0],["2021-12-07",43.49,45.29,42.255,42.64,1438900.0],["2021-12-08",42.69,44.49,42.04,44.16,1128100.0],["2021-12-09",47.79,50.081,44.995,45.42,5618400.0],["2021-12-10",49.0,49.7,45.79,47.26,3975900.0],["2021-12-13",47.16,47.27,43.1,43.38,2584300.0],["2021-12-14",42.5,42.6,40.48,41.86,2446200.0],["2021-12-15",41.44,42.63,39.82,42.57,2241800.0],["2021-12-16",43.73,44.25,41.395,41.85,2363300.0],["2021-12-17",41.95,43.0,40.56,42.48,3511200.0],["2021-12-20",41.19,42.34,40.85,42.09,1411900.0],["2021-12-21",42.73,43.98,41.813,43.7,1419600.0],["2021-12-22",43.87,44.85,43.1,43.52,1365800.0],["2021-12-23",43.59,44.19,42.5,43.12,1328500.0],["2021-12-27",43.99,46.49,43.78,46.4,2262300.0],["2021-12-28",46.5,46.75,44.17,44.9,1560800.0],["2021-12-29",44.7,45.23,43.5,44.56,1267400.0],["2021-12-30",44.89,46.43,44.59,45.26,1917400.0],["2021-12-31",44.78,45.9,43.65,45.42,1415000.0],["2022-01-03",45.68,48.2,45.68,47.65,2362500.0],["2022-01-04",48.0,51.11,47.91,50.4,4072700.0],["2022-01-05",50.73,53.03,45.37,45.51,5644200.0],["2022-01-06",46.5,47.65,44.54,45.31,2778300.0],["2022-01-07",46.0,46.9,44.54,45.52,1704200.0],["2022-01-10",44.54,45.79,42.65,45.72,2663900.0],["2022-01-11",45.9,48.39,45.1,47.72,1825800.0],["2022-01-12",48.51,50.51,48.44,49.44,2899900.0],["2022-01-13",49.13,49.56,45.7,45.89,2582000.0],["2022-01-14",45.43,47.41,44.8,46.83,1822400.0],["2022-01-18",46.52,48.46,45.55,46.88,1869200.0],["2022-01-19",47.72,48.34,44.44,44.58,1972200.0],["2022-01-20",44.9,46.15,42.22,42.35,2046500.0],["2022-01-21",40.96,41.99,39.1,39.33,3502000.0],["2022-01-24",38.0,40.15,35.77,40.09,3751600.0],["2022-01-25",38.6,40.07,38.06,39.22,2299200.0],["2022-01-26",41.04,41.658,38.25,38.97,2329300.0],["2022-01-27",39.49,41.2,37.07,37.45,2481900.0],["2022-01-28",37.07,38.0,35.655,37.96,2372600.0],["2022-01-31",38.0,39.94,37.95,39.94,1679000.0],["2022-02-01",40.8,41.65,39.177,40.36,1752300.0],["2022-02-02",40.5,40.82,38.675,39.36,1286600.0],["2022-02-03",35.37,37.22,31.8,33.75,12371800.0],["2022-02-04",34.16,36.39,34.053,35.83,4527100.0],["2022-02-07",35.36,38.24,34.89,37.57,3145600.0],["2022-02-08",37.16,38.19,36.656,38.12,1462200.0],["2022-02-09",39.82,40.5,38.95,39.36,2386200.0],["2022-02-10",38.66,41.17,37.86,39.03,1984000.0],["2022-02-11",38.28,40.84,38.25,40.03,2082200.0],["2022-02-14",40.07,41.98,39.92,40.72,1915400.0],["2022-02-15",40.72,43.675,40.61,43.24,2167600.0],["2022-02-16",42.93,44.1,42.32,43.99,1553100.0],["2022-02-17",43.79,43.99,41.5,41.6,1785500.0],["2022-02-18",41.87,42.198,39.95,41.31,2207600.0],["2022-02-22",41.5,43.81,40.82,40.98,3060600.0],["2022-02-23",41.6,42.66,40.2,40.84,2507500.0],["2022-02-24",40.0,43.99,39.3,43.85,3243200.0],["2022-02-25",43.0,46.98,41.25,46.85,4919200.0],["2022-02-28",46.0,47.3,44.85,45.62,3109300.0],["2022-03-01",43.5,43.95,40.75,41.03,5882100.0],["2022-03-02",41.1,42.23,40.37,41.98,2897200.0],["2022-03-03",41.91,41.96,39.33,40.09,3084000.0],["2022-03-04",40.15,40.23,37.64,38.95,3155400.0],["2022-03-07",39.22,40.39,38.15,39.37,3748800.0],["2022-03-08",39.7,45.0,39.5,43.77,6204900.0],["2022-03-09",44.03,46.25,43.77,45.48,3892600.0],["2022-03-10",45.34,46.01,44.326,45.7,2259300.0],["2022-03-11",45.9,45.9,43.6,43.73,2204600.0],["2022-03-14",43.71,43.71,40.42,40.54,2549700.0],["2022-03-15",40.27,41.96,39.446,41.54,1930900.0],["2022-03-16",41.84,44.14,41.84,43.95,2506200.0],["2022-03-17",43.44,44.36,43.28,43.8,2323600.0],["2022-03-18",43.79,47.59,43.53,47.04,5059700.0],["2022-03-21",47.0,49.35,45.84,49.1,3820000.0],["2022-03-22",49.2,49.749,48.378,48.93,2562800.0],["2022-03-23",48.93,51.48,48.63,50.0,2664600.0],["2022-03-24",50.22,56.5,50.2,56.5,6323000.0],["2022-03-25",55.69,57.45,53.4,54.81,3770400.0],["2022-03-28",55.0,56.5,53.56,54.52,2227600.0],["2022-03-29",53.85,54.882,52.03,54.64,2490000.0],["2022-03-30",54.96,60.19,54.55,56.4,5972300.0],["2022-03-31",56.63,59.29,56.6,57.34,3773700.0],["2022-04-01",58.11,59.29,55.1,56.54,3070000.0],["2022-04-04",57.8,59.58,56.95,58.26,2453800.0],["2022-04-05",58.26,58.335,53.96,54.47,3777000.0],["2022-04-06",54.18,54.55,52.32,53.34,2528400.0],["2022-04-07",53.9,55.55,52.35,54.0,1989600.0],["2022-04-08",53.65,53.9,50.75,52.48,2242400.0],["2022-04-11",52.17,54.0,51.03,51.57,2202700.0],["2022-04-12",52.83,53.55,48.91,49.12,2489100.0],["2022-04-13",49.92,52.07,48.75,51.42,3190200.0],["2022-04-14",51.42,52.11,48.92,49.07,2003500.0],["2022-04-18",49.22,49.48,46.43,46.57,3247800.0],["2022-04-19",46.49,48.61,45.53,47.5,2404400.0],["2022-04-20",47.69,48.34,44.33,45.24,3005200.0],["2022-04-21",46.01,47.13,41.72,42.44,3944100.0],["2022-04-22",42.74,43.55,40.41,41.17,2673800.0],["2022-04-25",40.04,42.09,39.63,41.64,2517300.0],["2022-04-26",41.15,41.38,37.58,38.15,3791900.0],["2022-04-27",39.2,40.23,38.3,38.76,2352800.0],["2022-04-28",39.02,40.57,37.61,40.0,2085600.0],["2022-04-29",40.0,41.69,37.85,38.04,1819600.0],["2022-05-02",37.5,38.75,36.82,38.68,2119000.0],["2022-05-03",38.68,40.36,38.44,39.53,2008300.0],["2022-05-04",39.7,40.63,38.05,40.59,2254500.0],["2022-05-05",40.99,41.01,38.02,39.75,3700300.0],["2022-05-06",40.0,40.07,36.913,37.69,4170800.0],["2022-05-09",37.58,39.3,36.91,38.29,4012900.0],["2022-05-10",39.02,39.43,34.4,36.08,4814900.0],["2022-05-11",36.05,37.24,33.881,34.2,2929700.0],["2022-05-12",33.26,35.44,32.63,34.08,2932700.0],["2022-05-13",34.7,36.33,34.61,35.48,3141400.0],["2022-05-16",35.67,37.25,35.06,35.31,2363600.0],["2022-05-17",36.36,39.2,36.23,38.69,2636100.0],["2022-05-18",38.11,39.67,36.5,36.96,2741200.0],["2022-05-19",36.69,39.54,36.56,38.94,1967800.0],["2022-05-20",39.31,39.94,36.995,38.22,2408400.0],["2022-05-23",38.66,39.78,38.39,39.26,2066600.0],["2022-05-24",38.5,38.71,36.12,36.82,2190300.0],["2022-05-25",36.78,38.62,35.85,38.27,2247600.0],["2022-05-26",37.4,39.88,37.4,39.4,2480700.0],["2022-05-27",40.06,40.77,39.4,40.13,2117300.0],["2022-05-31",40.45,40.75,38.92,39.43,1955300.0],["2022-06-01",40.18,40.38,37.79,38.97,1865000.0],["2022-06-02",38.93,40.55,38.25,38.56,2358600.0],["2022-06-03",38.08,38.82,36.01,38.71,2586700.0],["2022-06-06",39.15,40.84,38.65,40.1,2690300.0],["2022-06-07",39.88,42.84,39.71,42.13,3599000.0],["2022-06-08",41.32,41.96,38.81,39.26,2448700.0],["2022-06-09",38.91,39.39,38.07,38.47,1553300.0],["2022-06-10",37.78,39.08,36.74,37.19,2048200.0],["2022-06-13",35.42,35.77,33.6,34.17,2497200.0],["2022-06-14",34.42,35.53,33.85,35.1,2897900.0],["2022-06-15",35.8,36.49,34.3,35.57,2052200.0],["2022-06-16",34.58,35.09,31.8,32.38,2939600.0],["2022-06-17",33.15,33.899,32.63,32.96,3098700.0],["2022-06-21",33.66,34.48,33.41,34.03,1979200.0],["2022-06-22",32.76,33.72,32.41,33.27,1839100.0],["2022-06-23",33.29,33.65,30.83,32.1,3416100.0],["2022-06-24",32.42,35.78,32.41,35.72,11008200.0],["2022-06-27",35.94,36.59,34.88,35.88,2132300.0],["2022-06-28",36.31,37.32,35.66,35.8,2097300.0],["2022-06-29",35.87,35.87,33.87,34.11,1974700.0],["2022-06-30",33.09,33.49,31.89,32.08,2936000.0],["2022-07-01",31.9,32.58,31.2,31.56,1753200.0],["2022-07-05",30.61,31.22,29.11,31.04,3014100.0],["2022-07-06",30.7,30.976,29.32,30.12,3049500.0],["2022-07-07",30.916,32.84,30.76,32.44,2617400.0],["2022-07-08",32.04,32.305,30.893,31.19,1866400.0],["2022-07-11",30.87,30.935,29.45,29.61,2266100.0],["2022-07-12",29.25,30.31,28.9,29.22,1953700.0],["2022-07-13",28.82,30.04,28.481,29.32,2075200.0],["2022-07-14",28.5,29.244,27.98,28.37,2637400.0],["2022-07-15",28.65,28.95,27.48,28.76,2145600.0],["2022-07-18",29.6,29.76,28.8,28.9,1551700.0],["2022-07-19",29.04,30.02,29.04,29.79,1168000.0],["2022-07-20",29.75,31.13,29.48,30.08,1574900.0],["2022-07-21",29.98,30.21,28.92,29.66,1769800.0],["2022-07-22",29.88,30.07,28.16,28.46,1823200.0],["2022-07-25",30.54,31.51,29.445,31.17,8221700.0],["2022-07-26",30.78,31.2,30.18,30.23,15132700.0],["2022-07-27",30.29,31.387,29.805,31.19,2491600.0],["2022-07-28",32.25,33.14,31.9,32.92,2986500.0],["2022-07-29",33.15,34.03,32.65,33.57,2261700.0],["2022-08-01",33.35,33.82,32.747,33.28,1835900.0],["2022-08-02",32.8,34.16,32.8,33.9,2074800.0],["2022-08-03",34.55,34.88,33.55,34.68,2301500.0],["2022-08-04",34.75,35.52,34.12,35.06,2236000.0],["2022-08-05",35.19,38.51,34.46,38.48,3374900.0],["2022-08-08",39.21,40.12,38.81,39.29,2651500.0],["2022-08-09",38.75,38.825,37.05,37.47,3030800.0],["2022-08-10",38.65,38.97,37.7,38.52,2649900.0],["2022-08-11",39.06,39.69,37.68,37.81,2328900.0],["2022-08-12",37.83,38.54,37.12,38.02,2117800.0],["2022-08-15",37.11,37.38,36.41,37.21,2302100.0],["2022-08-16",37.73,37.81,36.51,37.07,1434600.0],["2022-08-17",36.44,36.54,35.46,35.89,2181400.0],["2022-08-18",36.17,36.69,35.66,36.27,1833200.0],["2022-08-19",35.5,35.64,34.86,35.11,1738300.0],["2022-08-22",34.25,34.92,34.01,34.51,1463900.0],["2022-08-23",34.9,36.1,34.685,35.75,2076100.0],["2022-08-24",35.7,37.26,35.555,37.16,1493900.0],["2022-08-25",37.54,38.23,37.032,37.97,1647500.0],["2022-08-26",38.34,38.34,36.16,36.28,1269900.0],["2022-08-29",35.55,36.23,35.1,35.92,1540300.0],["2022-08-30",35.67,36.36,34.09,34.47,1929000.0],["2022-08-31",34.5,35.24,34.07,34.99,1374400.0],["2022-09-01",34.15,34.65,32.24,32.31,3087100.0],["2022-09-02",32.79,33.18,32.04,32.12,1873000.0],["2022-09-06",32.61,32.67,31.08,31.23,2489300.0],["2022-09-07",31.0,31.84,30.79,31.66,1891900.0],["2022-09-08",31.5,32.68,31.1,32.67,2031600.0],["2022-09-09",33.23,33.96,33.06,33.89,2074400.0],["2022-09-12",34.39,34.46,32.82,33.06,1865100.0],["2022-09-13",31.69,33.06,31.53,32.37,2038800.0],["2022-09-14",32.2,32.505,31.43,32.37,1643400.0],["2022-09-15",32.07,33.21,31.86,32.07,2622200.0],["2022-09-16",31.42,31.85,30.91,31.38,5373200.0],["2022-09-19",30.6,32.24,30.57,32.2,1739000.0],["2022-09-20",31.89,32.715,31.49,31.85,1882500.0],["2022-09-21",32.17,33.13,31.51,31.68,1939600.0],["2022-09-22",32.12,32.32,30.31,30.55,1504200.0],["2022-09-23",29.87,29.9,28.16,28.89,3393700.0],["2022-09-26",28.5,29.65,27.86,27.97,2269000.0],["2022-09-27",28.63,29.14,27.642,27.81,2549100.0],["2022-09-28",27.62,28.88,27.5,28.78,1996000.0],["2022-09-29",28.5,28.8,26.455,27.02,2788900.0],["2022-09-30",26.75,27.76,26.19,27.3,1935800.0],["2022-10-03",27.78,29.14,27.32,28.92,2029100.0],["2022-10-04",29.71,30.9,29.68,30.72,2326700.0],["2022-10-05",29.91,31.12,29.59,30.92,1584800.0],["2022-10-06",30.41,31.44,30.41,30.79,1073900.0],["2022-10-07",30.24,30.59,29.55,29.68,1192800.0],["2022-10-10",29.84,30.61,29.33,30.32,1215100.0],["2022-10-11",29.9,30.19,28.73,29.07,1382900.0],["2022-10-12",28.86,28.99,28.11,28.75,1243700.0],["2022-10-13",27.66,29.45,27.1,29.37,1642200.0],["2022-10-14",29.43,29.75,27.2,27.25,1548900.0],["2022-10-17",28.23,28.5,27.7,27.93,1421300.0],["2022-10-18",28.75,29.6,28.19,28.5,2511300.0],["2022-10-19",28.07,29.35,27.95,28.68,1932400.0],["2022-10-20",28.32,29.41,27.914,28.04,1539300.0],["2022-10-21",28.1,30.45,27.8,30.37,1723700.0],["2022-10-24",30.03,30.736,29.66,29.98,1376700.0],["2022-10-25",29.83,31.65,29.83,31.63,1429700.0],["2022-10-26",31.74,32.595,31.47,31.49,1765800.0],["2022-10-27",31.57,31.762,30.75,31.04,1861600.0],["2022-10-28",30.88,30.88,29.41,30.23,1687800.0],["2022-10-31",30.16,30.4,29.55,30.04,1318300.0],["2022-11-01",31.28,31.99,31.24,31.55,2256900.0],["2022-11-02",31.25,31.57,28.94,28.98,1769500.0],["2022-11-03",28.66,29.485,27.8,29.06,2388900.0],["2022-11-04",31.75,33.87,31.11,31.58,3885000.0],["2022-11-07",32.11,32.16,30.385,30.97,1464800.0],["2022-11-08",31.11,32.63,30.69,31.81,1924600.0],["2022-11-09",31.17,31.58,30.01,30.15,1377400.0],["2022-11-10",31.87,32.91,31.26,32.4,2333200.0],["2022-11-11",33.22,35.68,32.86,35.38,2517900.0],["2022-11-14",34.61,35.315,34.3,34.36,1634500.0],["2022-11-15",35.25,36.09,34.91,35.36,2361400.0],["2022-11-16",34.62,35.03,33.24,33.37,2168300.0],["2022-11-17",32.28,32.94,32.07,32.47,1151900.0],["2022-11-18",32.77,32.99,31.89,32.68,1135300.0],["2022-11-21",32.12,32.29,31.31,32.08,1169300.0],["2022-11-22",32.5,33.76,32.28,33.76,1536700.0],["2022-11-23",33.61,34.33,33.35,34.05,989800.0],["2022-11-25",33.76,34.035,32.925,33.27,661500.0],["2022-11-28",32.5,32.97,31.135,31.2,1638100.0],["2022-11-29",31.7,32.0,31.08,31.08,1295900.0],["2022-11-30",31.55,33.35,31.15,33.25,1938400.0],["2022-12-01",33.48,34.34,32.31,32.93,1522100.0],["2022-12-02",32.51,33.75,32.26,33.75,1665400.0],["2022-12-05",33.74,33.92,32.34,32.5,1229300.0],["2022-12-06",32.71,32.71,30.28,30.36,2208100.0],["2022-12-07",30.25,31.45,30.17,30.83,1549800.0],["2022-12-08",31.28,32.3,31.0,31.62,1577100.0],["2022-12-09",31.37,32.04,30.85,30.88,1173900.0],["2022-12-12",30.84,31.455,30.68,31.39,1327800.0],["2022-12-13",32.8,33.0,31.16,31.65,1949500.0],["2022-12-14",31.34,31.77,30.995,31.13,1576100.0],["2022-12-15",30.5,30.65,28.872,29.27,3191700.0],["2022-12-16",28.9,29.42,28.46,28.61,4461500.0],["2022-12-19",28.62,28.71,27.44,27.69,2196300.0],["2022-12-20",27.64,28.68,27.64,28.55,1997300.0],["2022-12-21",28.75,29.145,28.415,28.7,1933300.0],["2022-12-22",28.08,28.27,24.11,24.6,7423900.0],["2022-12-23",24.7,25.46,24.5,25.02,3884200.0],["2022-12-27",25.07,25.25,24.31,24.51,2771000.0],["2022-12-28",24.36,24.47,23.495,23.67,2295700.0],["2022-12-29",24.05,24.6,23.99,24.47,1950100.0],["2022-12-30",24.2,24.41,23.76,24.28,1918100.0],["2023-01-03",24.78,25.15,23.66,24.14,2197200.0],["2023-01-04",24.49,25.19,24.22,24.97,3173600.0],["2023-01-05",24.905,26.27,24.69,24.83,2808300.0],["2023-01-06",25.02,26.5,24.75,26.45,2356700.0],["2023-01-09",26.89,28.23,26.59,27.09,2508400.0],["2023-01-10",27.09,27.88,27.09,27.86,1656300.0],["2023-01-11",28.19,28.945,28.13,28.85,2162600.0],["2023-01-12",29.23,29.745,28.63,29.41,1829900.0],["2023-01-13",28.99,29.82,28.811,29.53,1120200.0],["2023-01-17",29.54,30.02,29.41,29.71,1284400.0],["2023-01-18",30.43,30.76,29.395,29.46,1904600.0],["2023-01-19",29.0,29.6,28.43,28.68,1615300.0],["2023-01-20",28.79,30.24,28.68,30.21,1370800.0],["2023-01-23",30.3,30.93,30.15,30.78,1494500.0],["2023-01-24",30.65,30.65,29.4,30.12,1453900.0],["2023-01-25",29.41,30.54,29.21,30.47,1191700.0],["2023-01-26",30.96,31.07,30.07,30.74,1113400.0],["2023-01-27",30.65,32.31,30.58,31.97,2002000.0],["2023-01-30",31.45,32.05,31.36,31.58,1191900.0],["2023-01-31",31.61,32.65,31.565,32.51,1402800.0],["2023-02-01",32.46,34.06,32.263,33.78,2329200.0],["2023-02-02",34.46,35.33,34.13,34.63,2544700.0],["2023-02-03",33.63,34.63,33.551,33.91,1386500.0],["2023-02-06",33.41,33.81,32.65,33.1,1168300.0],["2023-02-07",32.85,33.19,31.95,32.69,1927000.0],["2023-02-08",32.41,33.2,31.98,32.08,1176100.0],["2023-02-09",32.74,33.273,31.51,31.53,1874900.0],["2023-02-10",31.09,31.41,30.295,30.77,1333200.0],["2023-02-13",30.83,32.4,30.63,32.07,1289800.0],["2023-02-14",31.7,33.325,31.511,33.23,1844300.0],["2023-02-15",32.57,34.44,32.55,34.41,1855400.0],["2023-02-16",33.84,34.463,33.6,33.67,1523700.0],["2023-02-17",33.1,33.33,31.95,32.69,1406200.0],["2023-02-21",32.93,33.34,31.43,31.51,1193400.0],["2023-02-22",31.5,31.87,30.95,31.49,1279500.0],["2023-02-23",32.12,32.12,31.08,31.58,2024400.0],["2023-02-24",33.16,33.75,32.14,33.0,4826200.0],["2023-02-27",33.0,36.12,33.0,36.09,4137500.0],["2023-02-28",36.28,36.349,34.582,35.0,3225000.0],["2023-03-01",35.39,36.67,34.73,35.82,2391800.0],["2023-03-02",31.71,32.237,30.5,31.89,8931400.0],["2023-03-03",32.31,34.009,31.88,33.96,3136400.0],["2023-03-06",33.8,34.15,33.14,33.4,2015600.0],["2023-03-07",33.08,33.16,31.72,31.76,1750000.0],["2023-03-08",31.82,32.162,31.3,31.87,1526400.0],["2023-03-09",31.85,32.08,29.915,30.1,2186200.0],["2023-03-10",29.96,30.61,28.66,29.34,2078100.0],["2023-03-13",29.01,30.23,28.14,29.38,1889000.0],["2023-03-14",30.0,30.29,28.62,29.2,1822500.0],["2023-03-15",28.28,28.56,26.96,27.73,2339600.0],["2023-03-16",27.15,27.84,26.67,27.62,2077500.0],["2023-03-17",27.53,27.66,25.93,26.86,3187400.0],["2023-03-20",27.22,27.33,26.62,26.99,1385400.0],["2023-03-21",27.53,27.92,27.22,27.66,1901200.0],["2023-03-22",27.5,27.75,26.32,26.39,1886100.0],["2023-03-23",26.68,27.26,25.83,26.32,1801900.0],["2023-03-24",25.78,26.068,25.45,25.92,1789300.0],["2023-03-27",26.21,27.04,25.49,26.53,1968900.0],["2023-03-28",26.55,27.162,26.42,26.7,1254700.0],["2023-03-29",27.22,27.9,26.814,27.84,1674500.0],["2023-03-30",28.48,28.48,27.324,27.62,2055600.0],["2023-03-31",27.75,28.521,27.535,28.19,1480300.0],["2023-04-03",28.5,28.75,27.531,28.04,1212100.0],["2023-04-04",28.05,28.238,27.05,27.29,1728300.0],["2023-04-05",27.01,28.14,25.91,26.37,7445800.0],["2023-04-06",26.32,26.82,25.9,26.55,1819300.0],["2023-04-10",26.21,26.79,26.12,26.7,1269600.0],["2023-04-11",27.05,27.543,27.05,27.25,1408000.0],["2023-04-12",27.75,27.84,26.69,26.74,1324300.0],["2023-04-13",27.23,28.525,27.23,28.27,2232100.0],["2023-04-14",28.24,28.71,27.575,28.0,1409000.0],["2023-04-17",28.22,28.25,27.5,27.96,1295800.0],["2023-04-18",27.51,27.77,26.01,26.3,3480900.0],["2023-04-19",25.73,25.85,24.89,25.19,2958900.0],["2023-04-20",24.66,24.83,23.935,24.07,3124600.0],["2023-04-21",23.97,24.13,22.53,22.74,6246000.0],["2023-04-24",22.84,23.14,22.64,22.74,2356400.0],["2023-04-25",22.51,22.51,21.625,22.14,3517800.0],["2023-04-26",22.49,22.56,21.39,21.53,1895000.0],["2023-04-27",21.35,21.75,20.92,21.62,2466800.0],["2023-04-28",21.43,21.93,21.2,21.67,2140900.0],["2023-05-01",21.7,21.8,21.1,21.56,2038500.0],["2023-05-02",21.21,21.28,20.36,20.54,3287900.0],["2023-05-03",20.5,21.0,20.25,20.58,2758700.0],["2023-05-04",20.49,20.75,20.21,20.51,2935300.0],["2023-05-05",20.89,21.6,20.614,20.67,3718200.0],["2023-05-08",21.1,21.88,20.86,21.49,2682700.0],["2023-05-09",21.27,22.66,21.13,22.33,2760400.0],["2023-05-10",22.66,22.83,22.241,22.58,2137400.0],["2023-05-11",22.0,22.43,21.507,21.72,2122700.0],["2023-05-12",21.88,22.0,21.02,21.31,1533100.0],["2023-05-15",21.55,21.84,21.25,21.81,1562400.0],["2023-05-16",21.75,22.01,21.12,21.17,1479100.0],["2023-05-17",21.39,22.13,21.01,22.09,1689600.0],["2023-05-18",21.93,22.12,21.53,22.12,1601300.0],["2023-05-19",22.34,22.39,21.14,21.27,2421500.0],["2023-05-22",21.75,22.059,21.49,21.82,2526000.0],["2023-05-23",21.88,22.42,21.6,22.0,2215800.0],["2023-05-24",21.72,22.21,21.07,22.2,1902600.0],["2023-05-25",22.06,22.27,21.76,22.23,2417400.0],["2023-05-26",22.55,22.68,21.4,21.68,3357600.0],["2023-05-30",21.99,22.2,20.945,21.11,2750500.0],["2023-05-31",20.94,21.01,20.22,20.72,3222900.0],["2023-06-01",20.89,21.1,20.405,20.93,2204300.0],["2023-06-02",21.88,22.18,21.41,22.07,3967300.0],["2023-06-05",22.1,22.45,21.46,21.85,2078000.0],["2023-06-06",21.53,22.9,21.5,22.89,3934300.0],["2023-06-07",23.14,23.53,22.42,22.52,3973200.0],["2023-06-08",22.47,22.645,22.09,22.18,4800500.0],["2023-06-09",22.29,22.345,21.665,21.86,3055800.0],["2023-06-12",21.75,22.44,21.58,21.76,2666300.0],["2023-06-13",22.37,23.01,21.89,22.75,7902000.0],["2023-06-14",23.12,23.27,22.29,22.52,3615200.0],["2023-06-15",22.1,23.44,22.01,23.34,2787000.0],["2023-06-16",23.32,23.32,22.655,22.77,3892700.0],["2023-06-20",22.38,22.52,21.595,22.25,3186400.0],["2023-06-21",22.0,22.19,21.71,21.88,2154100.0],["2023-06-22",21.72,22.16,21.4,21.94,2728400.0],["2023-06-23",21.42,21.69,21.289,21.45,4455900.0],["2023-06-26",21.5,22.07,21.4,21.43,2296500.0],["2023-06-27",21.48,21.975,21.16,21.93,1651700.0],["2023-06-28",21.75,22.63,21.71,22.52,2591600.0],["2023-06-29",22.42,22.91,22.36,22.85,2014400.0],["2023-06-30",23.0,23.22,22.76,22.88,1892400.0],["2023-07-03",23.15,23.56,23.05,23.16,1515700.0],["2023-07-05",25.57,25.78,24.27,24.55,9284200.0],["2023-07-06",24.7,25.08,23.63,24.3,6371600.0],["2023-07-07",24.25,25.53,24.25,25.01,4714500.0],["2023-07-10",25.08,25.7,24.88,25.25,3662700.0],["2023-07-11",25.2,25.42,24.65,25.31,3413400.0],["2023-07-12",25.76,25.85,25.31,25.51,3035200.0],["2023-07-13",25.75,26.529,25.41,25.88,3274300.0],["2023-07-14",25.55,25.677,24.61,24.63,3593900.0],["2023-07-17",24.37,25.1,24.32,24.86,2250800.0],["2023-07-18",24.84,25.26,24.61,24.7,1871400.0],["2023-07-19",24.73,24.8,24.01,24.08,2165100.0],["2023-07-20",24.23,24.4,23.535,24.14,1959700.0],["2023-07-21",24.24,24.24,23.46,23.71,3041800.0],["2023-07-24",23.58,23.985,23.36,23.82,1787900.0],["2023-07-25",24.15,24.48,23.7,23.75,2150500.0],["2023-07-26",23.55,24.32,23.5,24.15,1919600.0],["2023-07-27",24.435,24.435,23.25,23.33,1924200.0],["2023-07-28",23.53,23.81,23.15,23.79,2040300.0],["2023-07-31",24.0,24.1,23.73,23.85,2031600.0],["2023-08-01",23.44,23.49,22.93,23.08,2517800.0],["2023-08-02",22.56,22.637,21.81,22.16,2618900.0],["2023-08-03",22.17,22.51,22.05,22.12,2895800.0],["2023-08-04",22.16,24.44,22.1,23.36,7547600.0],["2023-08-07",23.21,23.21,22.23,22.73,3813700.0],["2023-08-08",22.14,22.79,21.9,22.72,2590300.0],["2023-08-09",22.93,23.085,22.63,22.96,1934600.0],["2023-08-10",23.15,23.39,22.69,22.9,2043500.0],["2023-08-11",22.5,23.14,22.37,23.09,1692600.0],["2023-08-14",22.68,23.028,22.26,22.96,1991900.0],["2023-08-15",22.6,22.73,21.79,21.81,2594100.0],["2023-08-16",21.62,21.98,21.4,21.42,2018700.0],["2023-08-17",21.69,21.69,21.105,21.3,2500700.0],["2023-08-18",21.0,21.14,20.271,20.57,3498100.0],["2023-08-21",20.6,20.77,20.16,20.57,2993900.0],["2023-08-22",20.81,20.85,20.19,20.37,2177800.0],["2023-08-23",20.31,20.508,20.08,20.41,1340000.0],["2023-08-24",20.2,20.28,19.59,19.68,2325000.0],["2023-08-25",19.75,19.885,19.18,19.62,2045900.0],["2023-08-28",19.76,20.31,19.76,19.83,1489500.0],["2023-08-29",19.8,20.77,19.65,20.68,1797800.0],["2023-08-30",20.66,20.7,20.21,20.33,2149600.0],["2023-08-31",20.74,21.28,20.66,20.94,2956800.0],["2023-09-01",21.35,21.76,21.33,21.51,1968200.0],["2023-09-05",21.45,21.76,21.3,21.53,2287600.0],["2023-09-06",21.96,22.39,21.47,21.83,2544400.0],["2023-09-07",21.4,21.56,21.01,21.44,2766100.0],["2023-09-08",21.33,21.72,21.09,21.42,2294700.0],["2023-09-11",21.92,22.1,21.58,21.64,2137900.0],["2023-09-12",21.52,22.07,21.28,21.38,2125800.0],["2023-09-13",21.44,22.18,21.44,21.71,3122700.0],["2023-09-14",22.09,22.775,21.94,22.6,2921100.0],["2023-09-15",22.67,22.81,22.235,22.57,11993200.0],["2023-09-18",22.2,22.25,20.73,20.83,3861800.0],["2023-09-19",20.85,21.13,20.18,20.25,3576200.0],["2023-09-20",20.3,20.55,20.01,20.01,2921100.0],["2023-09-21",19.61,19.98,19.52,19.8,2368500.0],["2023-09-22",20.06,20.18,19.76,19.87,1962200.0],["2023-09-25",19.52,20.038,19.45,19.8,1769800.0],["2023-09-26",19.6,19.891,19.21,19.22,2120700.0],["2023-09-27",19.39,19.54,18.391,18.64,2410700.0],["2023-09-28",18.69,19.46,18.63,19.28,2062200.0],["2023-09-29",19.69,19.94,18.97,19.1,1996600.0],["2023-10-02",19.11,19.173,18.47,18.53,2092500.0],["2023-10-03",18.17,18.31,17.59,17.6,2529200.0],["2023-10-04",17.66,17.85,17.25,17.36,3093100.0],["2023-10-05",17.25,17.39,16.565,16.83,3024300.0],["2023-10-06",16.74,16.99,16.31,16.78,2939100.0],["2023-10-09",16.64,16.9,16.18,16.84,2381600.0],["2023-10-10",16.89,17.5,16.86,17.48,2557600.0],["2023-10-11",17.56,17.69,17.12,17.39,1871400.0],["2023-10-12",17.5,17.65,16.58,16.81,2865600.0],["2023-10-13",17.3,17.31,16.77,16.93,2564700.0],["2023-10-16",17.12,18.41,17.07,18.3,3079300.0],["2023-10-17",18.01,18.97,17.91,18.85,2500900.0],["2023-10-18",18.61,18.63,18.03,18.24,1746300.0],["2023-10-19",18.3,18.369,17.44,17.63,2739400.0],["2023-10-20",17.48,17.7,16.961,17.23,2721500.0],["2023-10-23",17.1,17.255,16.63,16.65,2015500.0],["2023-10-24",16.83,17.508,16.83,17.35,2002700.0],["2023-10-25",17.17,17.35,17.02,17.22,1855400.0],["2023-10-26",17.11,17.38,16.665,16.9,1803800.0],["2023-10-27",16.95,17.05,16.29,16.5,2256300.0],["2023-10-30",16.87,17.005,16.31,16.58,2040200.0],["2023-10-31",16.64,16.69,16.22,16.4,1926600.0],["2023-11-01",16.31,16.41,15.22,15.77,3700100.0],["2023-11-02",16.12,16.77,15.89,16.72,2947100.0],["2023-11-03",16.84,17.73,16.115,16.42,4788200.0],["2023-11-06",16.52,16.66,15.4,15.6,2959200.0],["2023-11-07",15.55,16.66,15.48,16.33,3471800.0],["2023-11-08",16.22,16.3,15.31,15.67,2718200.0],["2023-11-09",15.71,15.89,15.21,15.28,2067700.0],["2023-11-10",15.15,15.21,14.81,14.94,3005200.0],["2023-11-13",14.85,15.055,14.47,14.95,2619000.0],["2023-11-14",15.39,16.52,15.39,16.15,4253000.0],["2023-11-15",16.31,16.66,16.19,16.46,2929800.0],["2023-11-16",16.33,16.46,15.643,15.67,2847700.0],["2023-11-17",15.92,16.37,15.6,16.18,2074200.0],["2023-11-20",16.17,16.524,16.04,16.27,1641300.0],["2023-11-21",16.17,16.19,15.45,15.71,2207100.0],["2023-11-22",15.82,16.25,15.51,16.04,1964400.0],["2023-11-24",16.05,16.28,15.88,16.11,827300.0],["2023-11-27",15.9,15.97,15.55,15.71,1995800.0],["2023-11-28",15.71,16.06,15.37,16.02,1934700.0],["2023-11-29",16.2,16.57,16.025,16.08,2339000.0],["2023-11-30",16.17,16.235,15.81,15.87,2369400.0],["2023-12-01",15.81,17.0,15.72,16.9,3798700.0],["2023-12-04",16.66,17.21,16.57,16.92,2729200.0],["2023-12-05",16.7,16.7,15.81,15.84,3132200.0],["2023-12-06",16.13,16.88,16.12,16.24,3069700.0],["2023-12-07",16.21,16.45,16.12,16.34,1926800.0],["2023-12-08",16.34,17.24,16.317,16.74,2457500.0],["2023-12-11",16.5,16.545,16.06,16.35,2141500.0],["2023-12-12",16.34,16.34,15.56,15.6,2834500.0],["2023-12-13",15.59,16.81,15.28,16.8,3389500.0],["2023-12-14",17.34,18.7,17.34,18.5,5269200.0],["2023-12-15",18.54,18.75,18.03,18.13,5532100.0],["2023-12-18",18.41,18.65,17.89,17.93,2431200.0],["2023-12-19",18.2,18.54,18.085,18.37,1863600.0],["2023-12-20",18.27,19.14,18.15,18.16,3727600.0],["2023-12-21",18.61,20.07,18.61,19.94,7425800.0],["2023-12-22",20.46,20.815,19.79,20.09,4861500.0],["2023-12-26",20.1,20.79,19.98,20.64,2200100.0],["2023-12-27",20.72,20.85,20.305,20.59,2312700.0],["2023-12-28",20.41,20.82,20.33,20.47,2468400.0],["2023-12-29",20.25,20.45,19.73,19.85,2741900.0],["2024-01-02",19.55,20.029,19.47,19.66,2532700.0],["2024-01-03",19.12,19.215,18.421,18.76,3249500.0],["2024-01-04",18.65,19.01,18.45,18.72,3168600.0],["2024-01-05",18.48,18.77,18.04,18.34,2034900.0],["2024-01-08",18.26,18.63,17.95,18.59,1684000.0],["2024-01-09",18.3,18.42,17.96,18.03,1561700.0],["2024-01-10",17.96,17.99,17.114,17.31,3712400.0],["2024-01-11",17.33,17.755,17.1,17.49,3126500.0],["2024-01-12",17.73,18.42,17.56,17.79,2403100.0],["2024-01-16",17.5,17.64,16.66,16.71,3130100.0],["2024-01-17",16.29,16.35,15.91,16.04,2401500.0],["2024-01-18",16.13,16.27,15.64,15.86,3042300.0],["2024-01-19",15.87,15.9,15.37,15.8,2819000.0],["2024-01-22",15.69,16.29,15.528,16.04,2638600.0],["2024-01-23",16.39,16.62,15.895,16.16,2373400.0],["2024-01-24",16.6,16.6,15.915,16.04,2300600.0],["2024-01-25",16.265,16.265,15.46,15.8,2209300.0],["2024-01-26",15.78,15.95,15.685,15.82,1959000.0],["2024-01-29",15.72,16.356,15.545,16.3,2316900.0],["2024-01-30",16.04,16.25,15.93,16.05,1578600.0],["2024-01-31",16.12,16.5,15.71,15.81,2519300.0],["2024-02-01",16.1,16.31,15.87,16.16,2030400.0],["2024-02-02",16.63,17.315,16.471,17.19,4350000.0],["2024-02-05",16.55,16.75,16.22,16.25,3423500.0],["2024-02-06",16.17,16.88,16.14,16.7,1960200.0],["2024-02-07",16.9,16.95,16.185,16.55,1621700.0],["2024-02-08",16.45,16.57,16.133,16.43,1718800.0],["2024-02-09",16.47,16.81,16.42,16.63,2022300.0],["2024-02-12",16.66,17.27,16.65,17.1,1876700.0],["2024-02-13",16.25,16.305,15.31,15.45,3575500.0],["2024-02-14",15.68,15.955,15.435,15.88,1856800.0],["2024-02-15",15.92,16.764,15.9,16.52,2776200.0],["2024-02-16",16.4,16.69,16.26,16.55,1658000.0],["2024-02-20",16.15,16.22,15.705,16.21,1974900.0],["2024-02-21",16.19,16.29,16.04,16.09,1685100.0],["2024-02-22",16.0,16.0,15.5,15.66,3470700.0],["2024-02-23",15.42,16.17,14.89,15.0,4465200.0],["2024-02-26",14.85,14.97,14.32,14.71,3775700.0],["2024-02-27",14.94,15.755,14.89,15.62,3691300.0],["2024-02-28",15.44,15.7,15.203,15.23,1894600.0],["2024-02-29",15.55,15.75,15.16,15.21,2130200.0],["2024-03-01",15.35,15.615,14.91,15.47,2187800.0],["2024-03-04",15.49,15.67,15.02,15.53,4151700.0],["2024-03-05",15.71,15.72,14.04,14.27,29406700.0],["2024-03-06",14.59,14.9,14.44,14.74,5752600.0],["2024-03-07",14.98,15.61,14.85,15.27,3722400.0],["2024-03-08",15.5,15.54,14.98,15.24,2874100.0],["2024-03-11",15.17,15.67,15.06,15.34,2965000.0],["2024-03-12",15.21,15.39,14.71,14.81,4144200.0],["2024-03-13",14.55,14.95,14.02,14.05,5733600.0],["2024-03-14",14.02,14.02,13.44,13.81,7133500.0],["2024-03-15",13.81,14.1,13.69,13.9,4678700.0],["2024-03-18",13.89,13.93,13.01,13.05,4956900.0],["2024-03-19",12.86,13.48,12.68,13.08,4073900.0],["2024-03-20",13.0,13.94,12.91,13.82,4469400.0],["2024-03-21",14.0,14.515,13.92,14.22,3357300.0],["2024-03-22",14.01,14.1,13.595,13.66,1998500.0],["2024-03-25",13.72,14.12,13.62,13.82,2061500.0],["2024-03-26",14.0,14.02,13.499,13.66,3133000.0],["2024-03-27",13.78,14.56,13.73,14.53,2705800.0],["2024-03-28",14.57,14.66,14.155,14.3,3721400.0],["2024-04-01",14.74,15.36,14.47,15.08,4401300.0],["2024-04-02",14.92,15.181,14.635,14.67,3272000.0],["2024-04-03",14.65,15.105,14.52,15.03,3194000.0],["2024-04-04",15.1,15.305,14.73,14.74,2462000.0],["2024-04-05",14.6,14.87,14.419,14.61,2489000.0],["2024-04-08",14.96,16.375,14.895,16.02,12508400.0],["2024-04-09",16.37,17.53,16.311,17.44,11691500.0],["2024-04-10",16.91,17.51,16.68,17.41,6081300.0],["2024-04-11",17.26,17.509,16.345,17.3,4583200.0],["2024-04-12",17.65,17.65,16.67,16.84,3582500.0],["2024-04-15",16.99,17.18,16.4,16.5,2660600.0],["2024-04-16",16.15,16.58,15.94,16.35,2920600.0],["2024-04-17",16.57,17.19,16.41,16.78,2861900.0],["2024-04-18",16.94,17.0,16.255,16.46,3075000.0],["2024-04-19",16.26,16.71,16.22,16.45,2444000.0],["2024-04-22",16.36,16.36,15.845,15.92,2456300.0],["2024-04-23",15.28,16.105,15.12,15.86,2732900.0],["2024-04-24",15.93,15.93,15.345,15.74,2334100.0],["2024-04-25",15.62,16.06,15.41,16.03,1869600.0],["2024-04-26",16.15,16.35,15.88,16.0,2223400.0],["2024-04-29",16.27,16.63,16.15,16.42,2475300.0],["2024-04-30",16.0,16.085,15.761,16.0,3064100.0],["2024-05-01",16.06,16.46,15.705,15.91,2509800.0],["2024-05-02",16.23,16.29,15.665,15.96,3263300.0],["2024-05-03",15.96,16.98,15.39,15.41,4722000.0],["2024-05-06",15.64,16.37,15.55,16.1,3470600.0],["2024-05-07",16.1,16.45,15.99,16.2,2691200.0],["2024-05-08",15.9,15.9,15.59,15.64,2178700.0],["2024-05-09",15.72,16.38,15.59,16.32,2303600.0],["2024-05-10",16.46,16.53,16.0,16.13,3927900.0],["2024-05-13",16.23,17.23,16.23,16.35,3544200.0],["2024-05-14",17.01,18.48,16.76,18.42,7338400.0],["2024-05-15",18.85,19.23,17.78,17.93,5285200.0],["2024-05-16",17.99,18.267,17.74,18.08,3177000.0],["2024-05-17",18.25,18.725,18.08,18.25,3116900.0],["2024-05-20",18.2,18.49,17.8,18.02,3982100.0],["2024-05-21",17.82,17.96,17.462,17.67,2204800.0],["2024-05-22",17.67,18.15,17.44,17.54,2594900.0],["2024-05-23",17.46,17.54,16.71,16.88,2974600.0],["2024-05-24",16.98,17.201,16.87,17.14,1339800.0],["2024-05-28",17.41,17.44,16.52,16.7,2559200.0],["2024-05-29",16.26,16.38,15.663,15.77,3277000.0],["2024-05-30",15.82,16.235,15.75,15.97,2037200.0],["2024-05-31",16.1,16.26,15.865,16.22,2404800.0],["2024-06-03",16.48,16.56,15.92,16.13,2112100.0],["2024-06-04",15.85,15.945,15.32,15.41,3035000.0],["2024-06-05",15.42,15.57,15.2,15.43,1997900.0],["2024-06-06",15.32,15.52,15.05,15.25,1853700.0],["2024-06-07",15.0,15.028,14.66,14.84,2631700.0],["2024-06-10",14.73,15.125,14.55,14.99,2136000.0],["2024-06-11",14.73,14.82,14.37,14.49,3053800.0],["2024-06-12",15.08,15.43,14.58,14.64,2140500.0],["2024-06-13",14.59,14.68,13.955,14.07,3156900.0],["2024-06-14",14.0,14.16,13.62,13.64,3291400.0],["2024-06-17",13.42,13.54,12.943,13.33,4035700.0],["2024-06-18",13.28,13.48,13.17,13.4,3356900.0],["2024-06-20",13.47,13.69,13.34,13.67,3307400.0],["2024-06-21",13.54,13.755,13.22,13.68,7091700.0],["2024-06-24",13.71,13.81,13.26,13.39,3039300.0],["2024-06-25",13.29,13.345,12.27,12.28,5932200.0],["2024-06-26",12.17,12.67,12.09,12.59,3858700.0],["2024-06-27",12.54,12.94,12.35,12.85,2782000.0],["2024-06-28",13.03,13.18,12.69,12.73,4165400.0],["2024-07-01",13.25,13.337,12.68,12.8,4093800.0],["2024-07-02",12.8,13.8,12.79,13.74,4159200.0],["2024-07-03",13.99,14.3,13.77,14.16,2538600.0],["2024-07-05",14.24,14.29,13.85,14.07,1971700.0],["2024-07-08",14.15,14.37,13.9,14.22,2018800.0],["2024-07-09",14.18,14.325,13.95,14.24,1675900.0],["2024-07-10",14.31,14.44,14.13,14.33,1763700.0],["2024-07-11",14.71,14.935,14.6,14.88,2510500.0],["2024-07-12",15.05,15.63,15.01,15.62,2828800.0],["2024-07-15",15.32,15.53,14.98,15.3,3286600.0],["2024-07-16",15.31,15.35,14.94,15.28,1431100.0],["2024-07-17",15.16,15.44,14.73,15.11,2189700.0],["2024-07-18",15.04,15.149,14.35,14.47,2042700.0],["2024-07-19",14.26,14.33,14.02,14.29,1932300.0],["2024-07-22",14.37,14.49,13.82,14.24,2693900.0],["2024-07-23",14.04,14.19,13.92,14.1,1509500.0],["2024-07-24",14.14,14.41,13.7,13.73,1986900.0],["2024-07-25",13.48,14.02,13.405,13.8,2021600.0],["2024-07-26",14.09,14.145,13.755,13.9,1403000.0],["2024-07-29",13.78,13.865,13.26,13.43,1579400.0],["2024-07-30",13.35,13.495,13.125,13.18,1422200.0],["2024-07-31",13.43,14.02,13.22,13.52,2251400.0],["2024-08-01",13.43,13.48,12.44,12.68,3655400.0],["2024-08-02",12.32,12.33,10.94,11.17,8501100.0],["2024-08-05",10.185,10.76,10.02,10.52,6829900.0],["2024-08-06",10.53,11.18,10.37,10.98,4718000.0],["2024-08-07",11.24,11.24,10.361,10.49,4200900.0],["2024-08-08",10.69,11.145,10.68,10.97,2782500.0],["2024-08-09",11.41,11.45,11.07,11.14,2872100.0],["2024-08-12",11.24,11.31,11.09,11.14,2707500.0],["2024-08-13",11.22,11.53,11.08,11.44,1912400.0],["2024-08-14",11.61,11.685,11.27,11.6,2504700.0],["2024-08-15",11.97,12.36,11.87,12.35,2663000.0],["2024-08-16",12.29,12.42,11.89,11.89,1700200.0],["2024-08-19",12.0,12.515,11.95,12.47,1960400.0],["2024-08-20",12.45,12.661,12.21,12.31,1653200.0],["2024-08-21",12.59,13.21,12.56,13.18,2654200.0],["2024-08-22",13.05,13.12,12.455,12.48,1955200.0],["2024-08-23",12.58,13.025,12.54,12.95,2032300.0],["2024-08-26",13.12,13.15,12.72,12.9,1996000.0],["2024-08-27",12.78,12.91,12.62,12.8,1565600.0],["2024-08-28",12.58,12.67,12.315,12.5,2005200.0],["2024-08-29",12.76,13.06,12.49,12.9,1821600.0],["2024-08-30",13.02,13.14,12.67,12.9,2925000.0],["2024-09-03",12.79,13.0,12.39,12.96,3586300.0],["2024-09-04",13.01,14.208,12.95,13.97,4766100.0],["2024-09-05",14.03,14.33,13.65,13.69,2679200.0],["2024-09-06",13.88,14.5,13.65,13.91,3326200.0],["2024-09-09",14.12,14.269,13.405,13.59,3627100.0],["2024-09-10",13.53,13.98,13.205,13.86,2549400.0],["2024-09-11",13.9,14.11,13.561,13.84,2989800.0],["2024-09-12",13.94,14.04,13.4,13.79,2690100.0],["2024-09-13",13.88,14.128,13.67,13.8,2457200.0],["2024-09-16",13.7,14.17,13.59,14.01,1940400.0],["2024-09-17",14.13,14.426,13.925,14.21,2563100.0],["2024-09-18",14.31,14.725,14.085,14.12,2927200.0],["2024-09-19",14.78,14.78,14.2,14.2,2753800.0],["2024-09-20",14.15,14.18,13.45,13.89,26011200.0],["2024-09-23",13.94,14.345,13.81,14.23,3417600.0],["2024-09-24",14.99,16.215,14.82,16.0,8498400.0],["2024-09-25",15.96,16.505,15.88,16.16,5652500.0],["2024-09-26",16.8,17.08,16.28,16.9,3962800.0],["2024-09-27",17.29,18.42,17.21,18.39,5510400.0],["2024-09-30",18.12,18.49,17.59,17.65,5312900.0],["2024-10-01",17.71,17.98,17.17,17.54,2826600.0],["2024-10-02",17.56,17.7,16.675,16.96,3455400.0],["2024-10-03",16.59,17.34,16.49,16.96,3000700.0],["2024-10-04",17.32,17.845,17.08,17.38,2314000.0],["2024-10-07",17.3,17.95,17.228,17.84,2687600.0],["2024-10-08",17.1,17.45,16.84,17.0,3182900.0],["2024-10-09",16.98,17.21,16.62,17.15,2572600.0],["2024-10-10",17.05,17.5,16.92,17.37,1390600.0],["2024-10-11",17.24,18.03,17.24,17.81,1942000.0],["2024-10-14",17.52,17.85,17.39,17.76,1426600.0],["2024-10-15",17.53,17.845,17.4,17.7,1440200.0],["2024-10-16",18.19,19.075,18.17,19.0,3484200.0],["2024-10-17",18.79,18.995,18.24,18.29,2875100.0],["2024-10-18",18.49,18.78,18.385,18.58,2168100.0],["2024-10-21",18.46,18.53,17.735,18.08,1788000.0],["2024-10-22",18.24,18.435,17.9,18.3,1581900.0],["2024-10-23",18.04,18.08,17.65,17.87,1992300.0],["2024-10-24",17.95,18.7,17.75,18.55,2104400.0],["2024-10-25",18.67,18.775,18.47,18.64,1541800.0],["2024-10-28",18.69,19.43,18.55,18.88,2689400.0],["2024-10-29",18.96,19.2,18.88,18.99,1349900.0],["2024-10-30",18.85,19.29,18.74,18.74,2177300.0],["2024-10-31",18.55,18.56,17.79,17.99,2150200.0],["2024-11-01",18.2,18.42,18.015,18.23,1817600.0],["2024-11-04",18.34,18.65,17.995,18.25,2070700.0],["2024-11-05",18.25,18.94,18.05,18.61,2379400.0],["2024-11-06",19.54,19.87,19.0,19.68,4788600.0],["2024-11-07",19.7,20.045,19.38,19.98,3189400.0],["2024-11-08",19.8,19.82,18.87,19.5,3124800.0],["2024-11-11",19.6,20.58,19.38,20.41,2529100.0],["2024-11-12",20.09,20.383,19.57,19.85,2040200.0],["2024-11-13",20.0,20.1,18.75,19.12,3518600.0],["2024-11-14",19.09,19.28,18.425,18.57,2678500.0],["2024-11-15",18.73,18.73,18.02,18.28,2119000.0],["2024-11-18",18.15,18.68,18.0,18.35,1827300.0],["2024-11-19",18.31,18.325,17.65,18.02,1730100.0],["2024-11-20",17.89,18.318,17.68,18.23,1225300.0],["2024-11-21",18.18,19.12,18.01,18.73,1592200.0],["2024-11-22",18.72,19.87,18.53,19.64,2339900.0],["2024-11-25",19.88,21.04,19.88,20.84,2727300.0],["2024-11-26",20.5,20.66,19.97,20.25,3269500.0],["2024-11-27",20.7,21.26,20.56,20.84,2007300.0],["2024-11-29",20.98,21.7,20.945,21.07,1079800.0],["2024-12-02",21.11,21.11,20.285,20.81,2891000.0],["2024-12-03",23.07,24.01,22.503,23.11,12832500.0],["2024-12-04",23.21,23.6,20.61,21.13,6454400.0],["2024-12-05",20.88,21.055,20.0,20.01,3536400.0],["2024-12-06",20.34,20.47,19.54,19.72,2118900.0],["2024-12-09",20.37,21.13,20.15,20.52,3030000.0],["2024-12-10",20.25,20.25,19.38,19.54,4162800.0],["2024-12-11",19.69,19.798,19.01,19.45,1980700.0],["2024-12-12",19.25,19.73,18.9,19.6,2127100.0],["2024-12-13",19.28,19.4,18.85,19.37,2252600.0],["2024-12-16",19.08,19.21,18.58,18.79,2407700.0],["2024-12-17",18.58,18.8,18.18,18.37,2567300.0],["2024-12-18",18.2,18.36,16.54,16.73,3143100.0],["2024-12-19",16.95,17.2,15.97,16.18,4543700.0],["2024-12-20",16.03,16.26,15.71,15.84,4509700.0],["2024-12-23",15.82,16.38,15.68,16.29,2650500.0],["2024-12-24",16.42,16.56,16.25,16.54,857900.0],["2024-12-26",16.5,16.95,16.3,16.84,2046500.0],["2024-12-27",16.71,16.99,16.335,16.46,1529400.0],["2024-12-30",16.27,16.27,15.78,15.98,2327800.0],["2024-12-31",16.01,16.18,15.56,15.6,2305400.0],["2025-01-02",15.85,16.525,15.77,16.39,3004200.0],["2025-01-03",16.55,18.37,16.51,18.2,4892100.0],["2025-01-06",19.25,21.14,18.8,20.46,10553800.0],["2025-01-07",20.72,21.13,20.3,20.58,2844200.0],["2025-01-08",20.27,20.27,18.89,19.38,2665300.0],["2025-01-10",19.5,20.06,19.2,19.75,2089600.0],["2025-01-13",19.43,19.7,19.2,19.53,2174100.0],["2025-01-14",19.84,20.1,19.23,19.39,1283400.0],["2025-01-15",20.25,21.28,19.95,20.61,3114600.0],["2025-01-16",20.23,21.385,19.932,21.17,2535200.0],["2025-01-17",21.44,21.52,20.898,20.94,1978400.0],["2025-01-21",21.2,21.35,19.72,20.87,2999900.0],["2025-01-22",21.5,21.9,21.03,21.08,2351500.0],["2025-01-23",21.01,21.55,20.75,21.41,1461500.0],["2025-01-24",21.81,22.12,21.45,21.57,3716800.0],["2025-01-27",20.84,21.71,20.79,21.52,2317000.0],["2025-01-28",21.58,21.705,20.61,20.82,1541000.0],["2025-01-29",20.87,21.142,20.53,20.68,1501700.0],["2025-01-30",21.13,21.934,20.93,21.74,2102200.0],["2025-01-31",21.76,22.28,21.6,21.96,2841900.0],["2025-02-03",22.35,23.67,21.81,22.23,5228200.0],["2025-02-04",22.63,24.78,22.63,24.47,8831300.0],["2025-02-05",24.47,24.535,23.122,23.56,4570300.0],["2025-02-06",24.2,24.8,23.675,24.11,4407600.0],["2025-02-07",24.0,24.13,23.37,23.94,3882400.0],["2025-02-10",24.125,26.0,23.91,25.52,6625300.0],["2025-02-11",25.0,25.138,24.42,24.69,3215600.0],["2025-02-12",24.335,24.7,23.88,24.15,2408500.0],["2025-02-13",24.37,24.59,23.66,24.38,2374700.0],["2025-02-14",24.68,24.69,23.515,23.72,1741900.0],["2025-02-18",23.82,24.258,23.44,23.45,2241500.0],["2025-02-19",23.25,23.51,22.595,22.99,2746900.0],["2025-02-20",22.98,23.38,22.6,23.18,1919300.0],["2025-02-21",24.57,24.7,23.48,24.3,4661700.0],["2025-02-24",24.44,24.84,23.54,24.27,3105900.0],["2025-02-25",24.19,24.23,22.82,23.56,3075900.0],["2025-02-26",24.11,25.35,23.77,23.77,3115300.0],["2025-02-27",23.87,24.5,23.3,23.46,2036700.0],["2025-02-28",23.11,24.1,22.82,24.01,2579100.0],["2025-03-03",24.14,24.63,22.25,22.53,4165700.0],["2025-03-04",22.17,23.145,21.2,22.45,3456900.0],["2025-03-05",24.04,25.66,23.59,25.66,5011900.0],["2025-03-06",25.07,25.77,24.01,24.4,3515500.0],["2025-03-07",24.01,25.16,23.6,24.98,2400900.0],["2025-03-10",24.7,25.65,24.16,24.42,3992000.0],["2025-03-11",24.1,25.55,23.64,24.01,3234300.0],["2025-03-12",24.53,24.73,23.162,24.34,2691000.0],["2025-03-13",24.34,24.86,24.165,24.38,2075700.0],["2025-03-14",25.0,26.95,24.67,26.83,4822400.0],["2025-03-17",26.57,27.05,26.45,26.69,3578800.0],["2025-03-18",26.54,27.0,26.03,26.83,4309500.0],["2025-03-19",26.93,27.288,26.33,26.81,2693800.0],["2025-03-20",26.66,27.24,26.102,26.25,4207900.0],["2025-03-21",26.2,26.2,24.96,25.9,4614300.0],["2025-03-24",26.22,26.92,26.06,26.46,2635000.0],["2025-03-25",26.62,27.26,26.56,26.93,2933700.0],["2025-03-26",27.0,27.051,25.71,26.06,2238400.0],["2025-03-27",25.49,26.58,25.26,26.17,2147300.0],["2025-03-28",25.8,26.49,25.65,25.97,3139300.0],["2025-03-31",25.0,25.11,23.41,24.41,3586700.0],["2025-04-01",24.27,25.38,24.18,25.17,2765700.0],["2025-04-02",24.85,25.49,24.635,25.16,1842400.0],["2025-04-03",23.76,25.63,23.66,24.82,3717000.0],["2025-04-04",26.1,26.45,22.12,23.06,8168100.0],["2025-04-07",21.8,25.5,21.77,23.99,5256500.0],["2025-04-08",26.0,26.105,21.57,21.94,5268600.0],["2025-04-09",22.36,24.13,21.16,23.81,7116800.0],["2025-04-10",23.29,23.92,22.64,23.54,3836400.0],["2025-04-11",23.04,23.49,21.56,22.68,9026500.0],["2025-04-14",25.19,28.403,24.58,27.59,23657200.0],["2025-04-15",29.28,29.72,24.85,25.07,15803200.0],["2025-04-16",26.07,29.13,25.79,27.58,18086900.0],["2025-04-17",27.7,28.18,24.7,26.35,20286400.0],["2025-04-21",25.9,25.949,22.26,23.19,12265000.0],["2025-04-22",23.06,23.4,21.85,22.85,11127900.0],["2025-04-23",22.885,24.04,22.57,22.89,6330700.0],["2025-04-24",23.37,26.28,23.21,26.01,10857900.0],["2025-04-25",25.75,26.1,24.35,24.41,6209200.0],["2025-04-28",24.77,25.67,24.18,24.85,4117900.0],["2025-04-29",24.76,25.09,23.52,24.58,5974500.0],["2025-04-30",23.55,24.675,22.71,24.46,5924300.0],["2025-05-01",24.015,25.032,23.96,24.34,3324900.0],["2025-05-02",24.945,25.57,24.6,25.01,3274200.0],["2025-05-05",25.06,25.74,24.87,25.2,3676000.0],["2025-05-06",24.66,24.745,24.05,24.69,4114100.0],["2025-05-07",24.45,24.46,23.12,23.62,4821200.0],["2025-05-08",23.71,24.39,23.611,23.85,6427700.0],["2025-05-09",23.855,24.73,20.94,21.95,11597900.0],["2025-05-12",22.57,22.58,20.75,21.14,8732600.0],["2025-05-13",21.08,21.105,20.05,20.77,6724900.0],["2025-05-14",22.145,22.41,20.864,21.08,10131100.0],["2025-05-15",21.0,21.56,20.67,21.32,2716200.0],["2025-05-16",21.05,21.691,21.0,21.31,4300300.0],["2025-05-19",20.67,21.33,20.52,21.25,2760400.0],["2025-05-20",21.06,21.203,20.51,20.64,4619600.0],["2025-05-21",20.4,20.4,19.38,19.5,5250100.0],["2025-05-22",19.8,20.77,19.23,20.08,4970000.0],["2025-05-23",19.64,19.91,19.46,19.69,2941500.0],["2025-05-27",19.76,19.78,18.75,18.77,5764600.0],["2025-05-28",18.77,19.94,18.64,19.6,7022100.0],["2025-05-29",19.75,20.14,19.6,19.77,4266600.0],["2025-05-30",19.85,22.45,19.75,21.79,13127500.0],["2025-06-02",22.87,22.87,20.105,20.5,13949300.0],["2025-06-03",20.7,22.77,20.6,22.0,8323400.0],["2025-06-04",22.37,24.635,22.04,24.58,11106300.0],["2025-06-05",24.48,27.6,24.03,25.93,21351400.0],["2025-06-06",27.09,27.12,25.05,25.7,8789100.0],["2025-06-09",26.465,29.05,26.31,27.69,14815600.0],["2025-06-10",28.48,28.535,26.48,27.23,6775500.0],["2025-06-11",25.25,25.87,23.26,25.64,15842400.0],["2025-06-12",25.54,29.96,25.17,29.2,24578800.0],["2025-06-13",29.84,30.78,28.355,30.55,25329300.0],["2025-06-16",31.47,35.05,31.39,34.65,25291900.0],["2025-06-17",34.29,35.78,33.9,35.48,14061300.0],["2025-06-18",36.29,39.1,36.14,37.22,18848700.0],["2025-06-20",38.64,38.76,36.7,37.74,13639700.0],["2025-06-23",37.445,38.045,35.532,36.56,10524600.0],["2025-06-24",36.8,37.16,34.71,34.91,10210100.0],["2025-06-25",34.7,35.939,33.93,35.4,8497100.0],["2025-06-26",36.3,36.91,35.5,35.99,6859100.0],["2025-06-27",34.01,34.4,32.01,32.9,15080500.0],["2025-06-30",32.75,33.98,31.996,33.27,9184100.0],["2025-07-01",33.14,33.27,31.301,31.49,7003400.0],["2025-07-02",31.5,32.5,31.4,32.37,4796200.0],["2025-07-03",32.36,32.65,31.54,31.84,3886600.0],["2025-07-07",30.54,31.225,29.62,31.05,6035500.0],["2025-07-08",31.25,32.46,30.595,31.19,6569600.0],["2025-07-09",31.55,31.669,29.58,30.03,10367400.0],["2025-07-10",48.1,48.115,42.86,45.23,86416200.0],["2025-07-11",45.53,50.98,44.622,45.11,37216600.0],["2025-07-14",45.86,48.99,45.66,48.52,23472400.0],["2025-07-15",54.0,62.873,52.89,58.22,74016900.0],["2025-07-16",61.08,61.13,56.73,58.55,37794200.0],["2025-07-17",55.5,61.67,54.8,60.26,42064900.0],["2025-07-18",60.3,64.51,58.8,63.22,29025600.0],["2025-07-21",63.715,65.05,58.8,59.01,25111700.0],["2025-07-22",58.55,60.35,56.7,60.08,14090700.0],["2025-07-23",59.6,62.32,59.4,61.14,12451400.0],["2025-07-24",60.87,62.05,59.7,61.56,8743300.0],["2025-07-25",61.28,63.7,60.68,62.08,10034400.0],["2025-07-28",62.67,64.27,61.25,64.11,11141900.0],["2025-07-29",65.04,65.84,60.22,60.26,12203300.0],["2025-07-30",60.08,62.474,59.2,60.85,8931700.0],["2025-07-31",59.88,62.685,59.565,61.5,9662400.0],["2025-08-01",60.39,64.5,59.2,63.69,15491100.0],["2025-08-04",63.63,67.402,62.9,65.42,14453400.0],["2025-08-05",65.64,68.42,65.5,68.39,11618200.0],["2025-08-06",69.65,70.95,66.665,67.51,13196700.0],["2025-08-07",71.0,72.35,68.572,71.07,16083900.0],["2025-08-08",76.94,79.36,71.64,74.32,24410900.0],["2025-08-11",74.93,82.5,72.54,72.69,23837600.0],["2025-08-12",74.37,75.7,72.14,74.95,12333300.0],["2025-08-13",75.54,77.56,72.84,75.4,12256400.0],["2025-08-14",74.64,78.159,74.35,76.58,11179600.0],["2025-08-15",76.85,77.7,73.5,75.03,8547000.0],["2025-08-18",73.935,74.167,69.01,72.21,12362200.0],["2025-08-19",70.76,71.68,66.88,69.29,11975300.0],["2025-08-20",67.355,69.14,66.08,68.17,8741100.0],["2025-08-21",68.21,69.5,64.82,68.28,11981300.0],["2025-08-22",67.76,69.75,66.41,67.88,10399100.0],["2025-08-25",68.49,72.9,68.16,72.31,10729600.0],["2025-08-26",72.45,75.43,69.26,69.83,13317900.0],["2025-08-27",70.1,72.32,68.74,71.4,6883200.0],["2025-08-28",71.51,74.27,70.101,73.5,7604100.0],["2025-08-29",73.85,73.87,71.07,71.14,6926700.0],["2025-09-02",68.91,69.35,66.07,67.31,9213200.0],["2025-09-03",68.31,68.78,65.41,65.99,7238100.0],["2025-09-04",66.01,66.55,63.028,64.18,8081700.0],["2025-09-05",64.7,64.98,61.401,63.05,6903900.0],["2025-09-08",62.65,63.25,61.575,62.72,8654600.0],["2025-09-09",63.37,64.54,62.28,63.15,7642000.0],["2025-09-10",63.96,64.7,61.595,62.44,7550000.0],["2025-09-11",62.6,65.623,62.12,63.03,9420300.0],["2025-09-12",63.4,64.17,62.57,63.51,5974600.0],["2025-09-15",66.01,67.34,64.41,65.94,10796300.0],["2025-09-16",67.175,67.936,65.68,65.98,11280200.0],["2025-09-17",68.0,69.1,65.25,66.81,11289100.0],["2025-09-18",68.07,72.15,66.376,72.13,14050400.0],["2025-09-19",73.0,75.92,70.5,73.22,37395100.0],["2025-09-22",71.91,73.3,69.53,73.22,10578400.0],["2025-09-23",74.0,76.69,72.76,74.7,14194100.0],["2025-09-24",76.42,77.17,70.58,71.23,13358400.0],["2025-09-25",70.5,82.23,68.8,77.13,26004400.0],["2025-09-26",77.0,77.47,68.57,68.63,18998600.0],["2025-09-29",69.32,69.5,66.17,68.18,12539000.0],["2025-09-30",67.985,68.93,65.91,67.07,7989400.0],["2025-10-01",66.04,67.99,65.58,67.63,8046800.0],["2025-10-02",68.8,71.735,67.42,70.96,13407700.0],["2025-10-03",72.0,75.6,70.33,71.5,14675500.0],["2025-10-06",73.3,74.93,71.46,74.33,10864900.0],["2025-10-07",75.9,79.53,72.2,73.77,15264900.0],["2025-10-08",75.24,75.97,69.61,70.59,11488800.0],["2025-10-09",73.65,78.32,71.52,72.29,24843500.0],["2025-10-10",74.41,84.92,73.43,78.34,52334400.0],["2025-10-13",86.8,98.97,85.5,95.06,50242400.0],["2025-10-14",97.79,100.251,88.6,98.65,40359400.0],["2025-10-15",96.71,97.0,86.5,89.85,29991500.0],["2025-10-16",91.93,91.99,83.33,83.84,18653700.0],["2025-10-17",80.39,84.15,78.8,80.79,14927400.0],["2025-10-20",83.5,83.99,78.052,82.9,14957800.0],["2025-10-21",80.37,80.885,73.24,74.11,17623700.0],["2025-10-22",72.07,73.48,66.31,69.8,21854800.0],["2025-10-23",70.875,71.46,68.1,68.45,10965600.0],["2025-10-24",69.95,72.59,69.36,70.81,11398900.0],["2025-10-27",67.43,67.73,62.4,65.57,24754600.0],["2025-10-28",65.59,67.778,64.27,64.94,10850300.0],["2025-10-29",65.44,65.6,63.3,64.29,9121000.0],["2025-10-30",66.97,67.1,62.88,64.92,14302800.0],["2025-10-31",64.78,64.95,61.45,63.09,13881900.0],["2025-11-03",62.205,62.205,57.15,57.66,14163800.0],["2025-11-04",55.835,57.54,54.02,54.9,13678000.0],["2025-11-05",55.08,55.76,53.58,54.93,8647000.0],["2025-11-06",56.39,56.45,51.84,51.95,15178100.0],["2025-11-07",50.5,59.82,50.5,58.6,23399800.0],["2025-11-10",61.55,65.95,60.42,64.18,18818400.0],["2025-11-11",63.36,63.75,61.12,61.95,9473700.0],["2025-11-12",62.02,62.35,57.94,59.72,8841900.0],["2025-11-13",60.16,61.199,56.69,57.54,10764900.0],["2025-11-14",57.53,59.84,54.9,58.64,10333200.0],["2025-11-17",58.11,58.75,55.52,56.98,5927000.0],["2025-11-18",56.85,60.48,56.03,58.51,12076500.0],["2025-11-19",62.0,66.2,60.32,63.55,20506100.0],["2025-11-20",64.25,65.24,56.6,56.68,16548800.0],["2025-11-21",56.66,57.296,53.22,55.27,11071300.0],["2025-11-24",56.78,59.49,55.98,59.04,9292300.0],["2025-11-25",58.19,58.8,56.01,58.21,6615800.0],["2025-11-26",58.77,61.034,58.72,60.15,5886900.0],["2025-11-28",60.51,62.298,60.24,61.95,3183400.0],["2025-12-01",60.44,60.5,58.1,58.1,5740500.0],["2025-12-02",58.27,61.66,58.2,60.84,6352000.0],["2025-12-03",60.32,60.32,57.24,58.71,6481700.0],["2025-12-04",58.79,62.25,57.92,61.8,7921900.0],["2025-12-05",63.64,63.89,61.84,62.09,9245200.0],["2025-12-08",61.08,61.466,58.98,61.2,5791700.0],["2025-12-09",60.05,62.25,59.26,59.82,4530900.0],["2025-12-10",59.76,59.895,57.3,58.03,6512700.0],["2025-12-11",57.29,60.24,56.65,60.01,4960200.0],["2025-12-12",59.55,59.75,55.76,56.66,7219900.0],["2025-12-15",57.07,57.82,53.04,53.26,6598400.0],["2025-12-16",52.55,53.87,52.1,53.42,5171400.0],["2025-12-17",54.13,55.757,52.02,52.03,5086200.0],["2025-12-18",53.44,55.11,51.41,52.04,6135700.0],["2025-12-19",52.18,54.47,52.18,53.97,9048200.0],["2025-12-22",54.54,55.25,53.76,54.39,7094200.0],["2025-12-23",53.825,55.5,53.34,54.21,4414000.0],["2025-12-24",53.76,55.27,53.4,54.54,2362600.0],["2025-12-26",54.54,54.6,52.085,53.38,3940100.0],["2025-12-29",52.37,53.87,51.62,51.93,4716200.0],["2025-12-30",51.98,52.25,50.405,50.44,6211800.0],["2025-12-31",50.87,51.23,49.76,50.52,6911800.0],["2026-01-02",51.48,55.25,50.91,54.97,6459600.0],["2026-01-05",57.23,58.8,56.42,58.62,6977400.0],["2026-01-06",60.8,61.16,58.26,59.82,9957500.0],["2026-01-07",60.4,64.08,59.82,62.5,12892400.0],["2026-01-08",61.575,65.55,60.752,61.06,9309800.0],["2026-01-09",61.89,62.98,59.35,62.0,9172300.0],["2026-01-12",63.37,67.0,62.23,65.34,12150700.0],["2026-01-13",67.725,68.44,63.402,63.82,9952200.0],["2026-01-14",64.03,70.07,62.2,69.3,12394900.0],["2026-01-15",68.24,68.48,65.8,66.7,10529500.0],["2026-01-16",67.25,69.65,65.68,68.98,6760200.0],["2026-01-20",68.38,71.69,66.91,68.38,11658500.0],["2026-01-21",69.36,70.942,61.52,64.65,14364800.0],["2026-01-22",66.08,70.92,65.75,68.37,10521300.0],["2026-01-23",69.48,70.455,66.17,69.58,8077200.0],["2026-01-26",72.66,72.93,62.62,63.44,18362800.0],["2026-01-27",63.569,68.05,63.43,66.73,9534200.0],["2026-01-28",67.53,67.97,65.12,67.01,9246000.0],["2026-01-29",64.85,65.2,58.28,62.16,17261800.0],["2026-01-30",61.05,63.64,57.5,58.77,10406200.0],["2026-02-02",60.19,62.88,58.92,59.11,10044200.0],["2026-02-03",61.79,64.95,60.6,64.61,11931800.0],["2026-02-04",65.25,65.25,57.24,60.55,11095200.0],["2026-02-05",58.29,59.61,56.05,56.55,7762300.0],["2026-02-06",59.01,61.51,58.31,61.26,6953000.0],["2026-02-09",61.35,63.3,59.82,62.8,5222500.0],["2026-02-10",62.27,63.9,61.6,62.34,4096500.0],["2026-02-11",62.75,63.7,58.81,60.58,4147600.0],["2026-02-12",59.33,60.0,56.58,57.3,6655000.0],["2026-02-13",57.55,58.51,55.28,58.03,4560600.0],["2026-02-17",56.7,57.47,54.59,56.95,5160400.0],["2026-02-18",57.4,58.59,56.6,57.94,3071500.0],["2026-02-19",57.67,59.0,56.1,58.56,3142300.0],["2026-02-20",57.7,58.94,55.04,55.34,5730400.0],["2026-02-23",54.19,55.98,53.89,55.7,3837500.0],["2026-02-24",55.11,58.73,54.21,58.44,4824200.0],["2026-02-25",59.79,60.16,58.65,58.66,3977100.0],["2026-02-26",59.57,60.29,58.01,60.0,6674100.0],["2026-02-27",58.84,60.68,57.01,58.87,6854600.0],["2026-03-02",57.43,63.9,57.192,63.73,10224400.0],["2026-03-03",61.615,63.39,59.24,61.4,6701300.0],["2026-03-04",62.0,62.94,60.212,61.61,4447400.0],["2026-03-05",60.93,62.69,57.74,58.48,5975300.0],["2026-03-06",57.035,60.64,56.34,58.23,5590500.0],["2026-03-09",57.04,60.5,56.52,60.3,4698600.0],["2026-03-10",60.72,63.07,59.46,61.58,5493100.0],["2026-03-11",60.66,63.02,60.38,62.25,3632100.0],["2026-03-12",61.61,62.79,59.09,60.03,4134400.0],["2026-03-13",60.22,61.09,56.635,57.21,5466400.0],["2026-03-16",58.04,60.15,57.31,59.36,5120900.0],["2026-03-17",59.38,60.72,58.71,59.3,3656800.0],["2026-03-18",59.49,59.7,57.51,57.54,3502800.0],["2026-03-19",55.91,56.07,52.08,53.1,8906800.0],["2026-03-20",53.05,53.59,50.26,50.6,8330900.0],["2026-03-23",51.79,54.085,51.02,53.28,6464200.0],["2026-03-24",52.6,53.59,50.81,53.29,5298900.0],["2026-03-25",54.9,55.69,52.8,53.74,3863900.0],["2026-03-26",52.5,53.53,51.241,51.7,3828400.0],["2026-03-27",51.58,53.5,51.34,51.8,4331700.0],["2026-03-30",52.33,53.28,44.43,45.59,11619700.0],["2026-03-31",46.08,48.48,45.72,48.26,7185000.0],["2026-04-01",49.46,49.8,47.68,48.41,4893000.0],["2026-04-02",46.47,50.34,45.72,49.73,4665800.0],["2026-04-06",49.73,51.63,49.53,51.17,4080900.0],["2026-04-07",50.65,50.88,48.57,49.49,4389200.0],["2026-04-08",53.0,54.64,52.33,54.44,6792900.0],["2026-04-09",53.63,54.83,52.68,53.9,3442400.0],["2026-04-10",54.8,57.41,54.8,55.24,4405400.0],["2026-04-13",54.23,57.38,53.52,56.8,6452200.0],["2026-04-14",58.0,58.4,56.68,57.36,3506000.0],["2026-04-15",57.94,60.578,57.42,59.52,4970100.0],["2026-04-16",60.43,63.12,59.41,62.3,5243600.0],["2026-04-17",64.0,64.31,60.76,60.99,6558300.0],["2026-04-20",62.37,66.535,62.13,66.23,8950900.0],["2026-04-21",65.5,68.65,65.21,65.76,6732800.0],["2026-04-22",67.96,69.43,65.575,69.19,6101300.0],["2026-04-23",68.16,68.68,62.68,63.32,6745300.0],["2026-04-24",65.15,65.24,60.58,60.73,5366100.0],["2026-04-27",60.07,65.21,60.01,64.92,6225000.0],["2026-04-28",63.0,63.63,60.45,61.7,3872900.0],["2026-04-29",62.09,62.95,60.2,61.3,4282800.0],["2026-04-30",61.7,66.19,61.25,66.04,5593500.0],["2026-05-01",65.57,67.34,63.52,66.63,5461400.0],["2026-05-04",69.0,69.7,65.646,66.2,6170600.0],["2026-05-05",67.19,69.03,65.0,68.06,5591000.0],["2026-05-06",69.49,73.1,67.61,72.65,8598100.0],["2026-05-07",73.21,73.58,68.2,69.13,8668900.0],["2026-05-08",73.7,76.8,66.51,67.43,11619400.0],["2026-05-11",67.05,70.4,64.25,67.41,7260200.0],["2026-05-12",66.0,67.57,63.2,65.59,5822900.0],["2026-05-13",64.78,65.61,62.17,63.73,6381300.0],["2026-05-14",62.64,62.64,58.975,60.31,9899500.0],["2026-05-15",60.395,62.28,59.68,61.27,5219500.0],["2026-05-18",61.0,61.119,55.05,56.67,9091100.0],["2026-05-19",56.26,56.67,54.51,54.93,5088200.0],["2026-05-20",56.745,56.82,53.57,56.5,7744800.0],["2026-05-21",58.1,62.95,58.1,61.74,10528200.0],["2026-05-22",63.06,65.595,62.916,64.46,6847800.0],["2026-05-26",64.71,69.463,63.34,66.99,8552700.0],["2026-05-27",67.21,67.3,64.08,65.21,5072200.0],["2026-05-28",64.66,68.45,64.03,66.83,5275500.0],["2026-05-29",66.0,66.5,63.595,64.7,5063600.0],["2026-06-01",64.175,71.37,63.01,69.29,8827600.0],["2026-06-02",70.0,73.52,69.51,72.24,6669200.0],["2026-06-03",70.38,71.926,67.41,68.55,5694800.0],["2026-06-04",66.62,67.25,64.98,65.46,4029500.0],["2026-06-05",64.1,64.15,58.65,59.18,8035200.0],["2026-06-08",59.83,59.83,57.33,57.58,5114900.0],["2026-06-09",57.93,58.617,52.42,54.3,9560500.0],["2026-06-10",54.02,56.22,53.29,53.45,6448400.0],["2026-06-11",53.55,57.33,53.31,57.18,4797800.0],["2026-06-12",57.63,58.17,56.03,57.55,3819800.0],["2026-06-15",60.06,60.91,58.21,58.26,4803100.0],["2026-06-16",57.53,58.46,56.5,57.05,3770300.0],["2026-06-17",58.07,62.46,57.5,60.84,6935300.0],["2026-06-18",61.39,61.56,59.55,60.88,7362900.0],["2026-06-22",60.76,63.141,59.37,60.29,4193200.0],["2026-06-23",57.75,60.88,57.01,58.9,5636500.0],["2026-06-24",57.29,58.0,55.45,56.51,5998100.0],["2026-06-25",57.0,57.35,54.07,55.62,3822200.0],["2026-06-26",54.11,55.0,52.98,53.9,5617300.0],["2026-06-29",54.15,55.08,52.672,54.74,3553600.0],["2026-06-30",55.1,56.25,54.27,56.01,3345600.0],["2026-07-01",55.15,56.847,54.25,54.28,3202600.0],["2026-07-02",54.47,57.46,52.97,53.31,4691100.0],["2026-07-06",53.7,54.74,52.83,53.01,3916571.47201],["2026-07-07",52.33,53.35,49.25,50.49,6874244.968615],["2026-07-08",50.5,53.375,49.81,53,5421728.345569],["2026-07-09",54,54.3,51.6,51.71,3340133.498964],["2026-07-10",52.33,52.95,50.59,52.21,2796090.728392],["2026-07-13",51.16,51.98,48.96,49.5,4019082.395265],["2026-07-14",50.85,51.38,50.41,50.79,3134424.829802],["2026-07-15",50.965,51.49,48.57,49.46,3212101.736167],["2026-07-16",48.24,48.29,44.45,45.46,9619149.665866],["2026-07-17",44.41,46.51,43.82,45.24,7194765.535606],["2026-07-20",45.36,46.7,44.02,45.7,6417319.383877],["2026-07-21",46.7,47.62,45.23,46.3,5059637.8822],["2026-07-22",45.54,47.18,45.37,45.68,4003619.155841],["2026-07-23",44.8,45.49,43.706,44.65,4567338.410137],["2026-07-24",44.44,44.6999,41.12,41.3,7501033.932601],["2026-07-27",41.4,43.22,41.15,43.13,4903455.121897],["2026-07-28",42.205,42.68,39.91,41.28,7073089.710218],["2026-07-29",40.87,41.1301,37.81,38.1,8763570.041068],["2026-07-30",39.26,41.77,38.75,41.66,7160967.867381],["2026-07-31",42.24,42.5,40.71,41.37,7826996.311532],["2026-08-03",41.025,44.38,40.65,43.84,5565639.783525],["2026-08-04",45.68,48.45,45.21,47.47,10277142.173834],["2026-08-05",48.78,49.1876,47.22,47.91,7416269.223896],["2026-08-06",47.3,49.2,46.8,47.49,7686108.045722],["2026-08-07",50.68,53.47,48.17,51.11,12346745.23907],["2026-08-10",52.805,55.67,52.66,54.7642,5226804.167959],["2026-08-11",54.67,55.43,52.9,55.24,6145039.940957],["2026-08-12",55.8,55.98,53.5005,54.11,6381507.474888],["2026-08-13",53.68,56.02,53.25,55.66,6309904.982556],["2026-08-14",56.3,61.11,56.15,58.74,10799404.63726]]}