{"t":"NET","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-09-13",18.0,19.41,17.5,18.0,35993700.0],["2019-09-16",18.6,19.55,18.3,18.63,9758100.0],["2019-09-17",18.45,18.9,18.2,18.75,3170900.0],["2019-09-18",18.83,19.7,18.63,19.59,4702500.0],["2019-09-19",20.0,20.48,18.31,18.75,8514900.0],["2019-09-20",18.9,20.0,18.77,19.87,3598300.0],["2019-09-23",20.09,21.22,19.58,20.96,3524000.0],["2019-09-24",21.51,22.08,19.67,20.71,5008100.0],["2019-09-25",20.88,21.2,20.1,20.52,2624900.0],["2019-09-26",20.52,20.61,18.71,19.55,3126200.0],["2019-09-27",19.41,19.731,18.0,18.24,3289700.0],["2019-09-30",18.25,18.73,17.51,18.57,2313000.0],["2019-10-01",18.72,18.72,16.62,16.84,2619200.0],["2019-10-02",16.49,17.3,15.51,17.25,3317500.0],["2019-10-03",17.02,17.38,16.52,16.78,2462400.0],["2019-10-04",17.12,17.45,16.6,17.27,1575900.0],["2019-10-07",17.27,17.6,16.911,17.04,1427100.0],["2019-10-08",16.76,17.7,16.55,17.19,1310500.0],["2019-10-09",17.46,17.54,16.92,17.34,832600.0],["2019-10-10",17.26,17.26,16.25,16.33,1885900.0],["2019-10-11",16.32,16.61,16.11,16.47,1456200.0],["2019-10-14",16.5,16.5,15.68,15.69,1292100.0],["2019-10-15",15.68,16.43,15.68,16.36,885300.0],["2019-10-16",16.31,16.43,15.83,15.85,1117300.0],["2019-10-17",15.88,16.35,15.83,15.91,938700.0],["2019-10-18",15.93,16.17,15.25,15.29,835500.0],["2019-10-21",15.37,15.69,14.5,14.97,1125000.0],["2019-10-22",15.04,15.13,14.52,14.62,1207100.0],["2019-10-23",14.63,15.24,14.63,14.73,894500.0],["2019-10-24",14.85,15.93,14.8,15.84,1116400.0],["2019-10-25",15.79,16.3,15.69,16.17,1023400.0],["2019-10-28",16.3,16.41,15.8,16.03,1184700.0],["2019-10-29",16.12,16.24,15.58,15.72,752700.0],["2019-10-30",15.75,16.77,15.73,16.73,1092500.0],["2019-10-31",16.75,16.97,16.32,16.84,918100.0],["2019-11-01",16.92,17.19,16.7,16.83,705600.0],["2019-11-04",17.34,17.48,16.892,17.37,996600.0],["2019-11-05",17.44,17.49,16.84,17.1,849500.0],["2019-11-06",16.99,17.1,16.16,16.22,1055900.0],["2019-11-07",16.47,16.84,15.55,15.89,1403800.0],["2019-11-08",16.3,16.596,15.585,16.12,1498700.0],["2019-11-11",15.94,16.466,15.94,16.23,504000.0],["2019-11-12",16.26,16.374,16.02,16.16,339000.0],["2019-11-13",16.0,16.38,15.78,16.26,713200.0],["2019-11-14",16.12,16.75,16.0,16.67,659300.0],["2019-11-15",16.75,17.12,16.64,16.74,815100.0],["2019-11-18",16.79,16.99,16.51,16.89,460800.0],["2019-11-19",16.92,16.97,16.22,16.3,859100.0],["2019-11-20",16.2,17.09,16.18,16.92,761600.0],["2019-11-21",16.97,17.45,16.918,17.36,1010500.0],["2019-11-22",17.45,17.99,17.3,17.77,1062400.0],["2019-11-25",17.8,18.22,17.74,18.07,786700.0],["2019-11-26",18.2,18.83,18.07,18.79,1326400.0],["2019-11-27",18.85,19.8,18.568,19.61,1662600.0],["2019-11-29",19.4,19.62,19.131,19.48,496500.0],["2019-12-02",19.37,19.44,18.198,18.94,1720000.0],["2019-12-03",18.25,19.16,18.11,18.95,856100.0],["2019-12-04",19.1,19.4,18.83,18.96,992800.0],["2019-12-05",18.91,19.15,17.72,17.73,1145600.0],["2019-12-06",18.25,18.5,17.95,18.48,878700.0],["2019-12-09",18.45,18.57,17.27,17.71,923600.0],["2019-12-10",17.7,18.063,17.43,17.67,453300.0],["2019-12-11",17.63,17.705,17.05,17.17,611900.0],["2019-12-12",17.12,17.69,16.92,17.66,545500.0],["2019-12-13",17.62,18.195,17.33,17.95,704700.0],["2019-12-16",18.2,18.7,18.06,18.37,882100.0],["2019-12-17",18.25,19.2,17.42,17.61,1186000.0],["2019-12-18",17.55,17.759,17.38,17.39,772400.0],["2019-12-19",17.4,18.15,17.4,18.0,580000.0],["2019-12-20",18.3,18.7,17.8,18.12,4174000.0],["2019-12-23",18.29,18.29,17.28,17.34,981300.0],["2019-12-24",17.46,17.545,17.2,17.35,354500.0],["2019-12-26",17.24,17.55,17.15,17.18,498900.0],["2019-12-27",17.09,17.24,16.635,16.69,790400.0],["2019-12-30",16.7,17.24,16.2,17.21,890500.0],["2019-12-31",17.09,17.26,16.8,17.06,927700.0],["2020-01-02",17.24,17.35,16.8,17.03,706100.0],["2020-01-03",16.96,17.33,16.82,17.17,594400.0],["2020-01-06",17.15,17.95,16.98,17.69,1261700.0],["2020-01-07",17.67,17.849,17.3,17.67,565900.0],["2020-01-08",17.65,18.0,17.5,17.78,543600.0],["2020-01-09",18.12,18.12,17.0,17.02,922000.0],["2020-01-10",17.26,17.64,17.1,17.48,653500.0],["2020-01-13",17.7,18.54,17.63,18.36,839100.0],["2020-01-14",18.52,18.85,18.11,18.7,775100.0],["2020-01-15",18.7,19.3,18.7,18.85,1229200.0],["2020-01-16",19.11,19.24,18.64,18.96,700400.0],["2020-01-17",19.14,19.3,18.4,18.6,542700.0],["2020-01-21",18.56,18.9,18.0,18.0,635700.0],["2020-01-22",18.19,18.49,17.98,18.05,526500.0],["2020-01-23",18.05,18.18,17.76,18.17,407100.0],["2020-01-24",18.18,18.68,17.72,17.77,648900.0],["2020-01-27",17.34,17.86,17.02,17.82,666400.0],["2020-01-28",17.77,18.13,17.63,18.08,481600.0],["2020-01-29",18.19,18.27,17.59,17.59,451800.0],["2020-01-30",17.91,18.37,17.662,18.32,595300.0],["2020-01-31",18.31,18.35,17.74,17.86,537800.0],["2020-02-03",18.0,18.19,17.52,17.69,640300.0],["2020-02-04",17.9,18.395,17.77,17.93,964500.0],["2020-02-05",18.16,18.294,17.65,18.0,1161700.0],["2020-02-06",18.0,18.05,17.72,17.77,545100.0],["2020-02-07",17.88,18.345,17.8,18.17,595400.0],["2020-02-10",18.23,19.2,18.1,18.34,1358500.0],["2020-02-11",18.41,19.23,18.36,18.37,1455900.0],["2020-02-12",18.55,18.603,17.55,17.82,1429900.0],["2020-02-13",17.75,18.21,17.72,18.07,1715500.0],["2020-02-14",18.46,18.7,17.22,17.75,4739900.0],["2020-02-18",17.7,17.92,17.24,17.5,2756500.0],["2020-02-19",17.45,18.23,17.35,18.01,7996700.0],["2020-02-20",18.15,21.35,18.1,20.3,10976200.0],["2020-02-21",20.3,21.35,20.3,21.02,3427200.0],["2020-02-24",19.75,20.48,19.27,19.81,2941200.0],["2020-02-25",19.91,20.44,19.0,20.29,4154000.0],["2020-02-26",20.2,22.69,20.02,22.11,7309000.0],["2020-02-27",20.65,22.52,20.51,21.94,5353700.0],["2020-02-28",21.03,21.79,19.83,21.3,3931200.0],["2020-03-02",21.69,22.08,20.38,22.08,3115200.0],["2020-03-03",22.33,22.4,21.0,22.08,2232100.0],["2020-03-04",22.35,23.42,22.09,22.7,3042500.0],["2020-03-05",22.18,25.02,22.1,23.35,4730900.0],["2020-03-06",22.77,23.29,21.3,22.77,3489500.0],["2020-03-09",21.25,22.26,20.4,20.74,2971100.0],["2020-03-10",21.53,21.96,19.531,21.11,2776100.0],["2020-03-11",20.85,21.34,20.0,20.59,1768100.0],["2020-03-12",19.1,19.495,17.8,19.16,2996100.0],["2020-03-13",20.0,20.097,17.6,19.06,2837900.0],["2020-03-16",16.59,17.49,15.05,15.92,3015300.0],["2020-03-17",16.36,18.9,15.87,18.69,3287200.0],["2020-03-18",17.76,20.75,17.41,19.7,3438700.0],["2020-03-19",19.8,23.18,19.44,20.69,2679300.0],["2020-03-20",20.85,22.68,20.52,21.72,2468500.0],["2020-03-23",20.93,22.14,19.53,21.41,2276500.0],["2020-03-24",22.04,22.5,21.21,22.41,2577800.0],["2020-03-25",22.06,23.0,21.23,21.66,2660900.0],["2020-03-26",21.7,22.21,20.83,21.6,2290300.0],["2020-03-27",20.96,22.485,20.41,21.96,2787400.0],["2020-03-30",22.1,24.09,21.21,23.89,3945300.0],["2020-03-31",24.16,26.28,22.81,23.48,5566200.0],["2020-04-01",22.9,25.86,22.18,24.12,3667800.0],["2020-04-02",23.99,23.99,22.18,23.06,2736900.0],["2020-04-03",22.93,24.2,22.67,24.08,1917800.0],["2020-04-06",24.5,24.51,23.0,23.64,2298400.0],["2020-04-07",24.0,24.1,22.4,22.8,1769600.0],["2020-04-08",23.02,23.2,22.5,22.84,2085900.0],["2020-04-09",23.0,23.08,21.18,21.18,3297800.0],["2020-04-13",21.35,23.84,21.31,23.62,4283400.0],["2020-04-14",23.2,24.0,22.542,22.91,3257300.0],["2020-04-15",22.91,23.98,22.51,23.89,2231400.0],["2020-04-16",24.0,25.9,23.9,25.42,3912900.0],["2020-04-17",25.0,25.0,23.63,24.83,5107000.0],["2020-04-20",25.0,27.59,24.84,26.18,6178300.0],["2020-04-21",26.25,26.5,23.02,23.94,5186300.0],["2020-04-22",24.66,25.25,24.0,24.61,3103800.0],["2020-04-23",24.58,25.25,23.62,23.73,2432600.0],["2020-04-24",23.42,24.13,23.24,23.28,3521200.0],["2020-04-27",23.91,24.78,23.55,24.47,2338200.0],["2020-04-28",24.5,24.75,23.0,23.47,7241500.0],["2020-04-29",23.47,23.99,22.5,23.78,6896400.0],["2020-04-30",23.82,24.559,23.35,23.56,2474600.0],["2020-05-01",23.17,23.73,22.35,22.84,1911000.0],["2020-05-04",22.88,23.81,22.53,23.67,2041600.0],["2020-05-05",24.41,24.71,23.82,24.51,2034800.0],["2020-05-06",24.7,25.25,24.26,24.95,2177400.0],["2020-05-07",26.81,29.98,26.17,29.52,10519600.0],["2020-05-08",26.76,27.1,25.03,26.26,12436000.0],["2020-05-11",26.38,28.42,26.38,28.12,5762000.0],["2020-05-12",28.12,30.24,27.636,28.79,10381900.0],["2020-05-13",28.29,28.9,26.82,27.87,7820400.0],["2020-05-14",27.4,28.05,27.2,28.02,3254700.0],["2020-05-15",28.02,30.78,27.82,29.49,9398000.0],["2020-05-18",28.28,29.8,27.7,28.07,4101000.0],["2020-05-19",28.08,29.225,27.9,28.04,2294500.0],["2020-05-20",28.0,28.13,26.52,27.55,5971700.0],["2020-05-21",27.82,28.35,27.17,28.04,4725700.0],["2020-05-22",28.05,28.81,27.51,28.26,3014600.0],["2020-05-26",28.84,28.84,27.51,28.09,6291800.0],["2020-05-27",27.85,28.2,25.85,28.19,6759200.0],["2020-05-28",28.25,28.8,27.92,28.1,2458200.0],["2020-05-29",28.0,29.22,27.94,29.07,4136300.0],["2020-06-01",29.14,30.19,29.01,30.05,2772700.0],["2020-06-02",30.12,30.59,28.93,30.2,3475400.0],["2020-06-03",30.48,30.5,29.28,29.38,3597100.0],["2020-06-04",29.05,29.15,28.13,28.47,3556900.0],["2020-06-05",28.15,29.42,27.29,29.14,2619000.0],["2020-06-08",29.49,29.49,28.345,29.17,2697800.0],["2020-06-09",29.0,29.06,28.14,28.72,3777100.0],["2020-06-10",28.79,29.66,28.52,29.4,4676800.0],["2020-06-11",28.5,29.65,27.923,28.5,3928600.0],["2020-06-12",29.1,29.51,28.1,28.82,2362000.0],["2020-06-15",29.0,31.92,28.81,30.98,12592200.0],["2020-06-16",31.5,31.98,30.31,31.65,6937900.0],["2020-06-17",32.1,36.0,31.8,35.8,16244300.0],["2020-06-18",36.14,37.29,35.41,36.73,9941900.0],["2020-06-19",37.75,38.48,35.72,36.0,14810600.0],["2020-06-22",36.32,37.4,35.82,37.0,5596500.0],["2020-06-23",37.66,37.66,34.82,35.4,10991700.0],["2020-06-24",35.39,36.77,34.052,35.0,5203200.0],["2020-06-25",35.42,36.89,34.61,36.0,6054800.0],["2020-06-26",36.0,37.061,34.82,35.53,12429400.0],["2020-06-29",35.34,35.63,33.23,35.11,4920900.0],["2020-06-30",35.28,36.04,34.83,35.95,6741500.0],["2020-07-01",35.95,37.04,34.995,36.93,4724500.0],["2020-07-02",37.31,37.35,36.28,36.47,4533300.0],["2020-07-06",37.34,39.24,37.07,38.34,6518200.0],["2020-07-07",38.28,38.39,37.18,37.91,5276100.0],["2020-07-08",38.34,38.52,37.86,38.4,4748300.0],["2020-07-09",39.03,40.155,37.66,39.73,6852200.0],["2020-07-10",42.11,42.597,39.41,40.08,9081600.0],["2020-07-13",40.75,41.09,36.12,36.75,10564100.0],["2020-07-14",36.68,37.53,34.46,36.75,8081200.0],["2020-07-15",36.21,36.58,35.12,36.12,4727300.0],["2020-07-16",35.61,35.838,34.55,35.1,3540100.0],["2020-07-17",36.05,37.45,35.35,37.02,5960200.0],["2020-07-20",37.0,38.6,36.82,38.37,5154400.0],["2020-07-21",38.98,39.12,37.81,38.18,3881800.0],["2020-07-22",38.93,39.05,37.81,38.04,2516100.0],["2020-07-23",38.32,38.58,35.92,36.43,3144900.0],["2020-07-24",35.23,36.455,35.0,35.72,3002900.0],["2020-07-27",36.49,37.69,36.16,37.36,2721700.0],["2020-07-28",38.69,38.69,37.58,37.65,4678900.0],["2020-07-29",38.49,39.08,37.82,38.7,2923100.0],["2020-07-30",38.36,41.5,38.36,41.13,5678500.0],["2020-07-31",42.0,42.06,40.21,41.62,5364300.0],["2020-08-03",42.29,42.84,41.86,42.51,6993300.0],["2020-08-04",43.1,43.15,41.28,42.31,4517300.0],["2020-08-05",42.08,42.75,41.56,42.49,3851900.0],["2020-08-06",41.84,42.41,40.0,41.35,8043100.0],["2020-08-07",41.0,45.28,39.616,40.06,12303400.0],["2020-08-10",39.54,39.54,36.04,36.99,14591200.0],["2020-08-11",36.85,38.15,36.04,37.81,7826800.0],["2020-08-12",38.1,40.07,38.03,38.86,9585100.0],["2020-08-13",39.71,39.71,38.21,38.85,4062700.0],["2020-08-14",38.95,39.79,38.17,38.5,3042400.0],["2020-08-17",37.73,39.94,37.69,39.92,7369900.0],["2020-08-18",40.4,40.47,39.46,40.06,4394800.0],["2020-08-19",39.93,40.25,38.26,39.29,3764700.0],["2020-08-20",39.28,40.444,39.12,40.31,3953500.0],["2020-08-21",40.45,40.49,38.9,38.92,3271700.0],["2020-08-24",38.41,38.839,37.23,38.09,5468100.0],["2020-08-25",37.7,39.04,37.31,39.03,3491000.0],["2020-08-26",39.3,40.37,38.96,39.9,4522500.0],["2020-08-27",39.75,40.02,38.605,39.73,3035000.0],["2020-08-28",40.2,40.84,39.63,39.65,3068100.0],["2020-08-31",39.7,39.9,38.17,38.26,4318700.0],["2020-09-01",38.94,40.4,38.94,39.74,4983700.0],["2020-09-02",40.2,40.39,37.85,39.0,6208700.0],["2020-09-03",37.85,37.98,35.54,36.23,8940100.0],["2020-09-04",35.14,36.27,32.81,34.77,7996700.0],["2020-09-08",33.06,34.76,32.695,32.94,6522900.0],["2020-09-09",34.03,34.42,33.21,34.01,4669800.0],["2020-09-10",34.49,35.12,33.36,33.58,3854900.0],["2020-09-11",34.01,34.563,33.72,34.17,6866600.0],["2020-09-14",34.48,35.14,34.15,34.83,4530600.0],["2020-09-15",35.25,36.25,35.07,36.17,6231500.0],["2020-09-16",36.15,36.33,35.47,35.9,5678100.0],["2020-09-17",34.65,36.14,34.53,36.1,4782500.0],["2020-09-18",36.5,37.181,35.64,37.1,11086400.0],["2020-09-21",36.5,38.97,36.5,38.96,5441100.0],["2020-09-22",39.14,39.97,37.56,39.87,4687500.0],["2020-09-23",39.92,40.6,39.4,39.98,5934300.0],["2020-09-24",39.08,39.58,38.11,38.52,4202400.0],["2020-09-25",38.86,40.14,38.255,40.04,2152300.0],["2020-09-28",40.17,41.05,39.52,40.88,3239900.0],["2020-09-29",41.11,41.5,40.47,40.67,2710000.0],["2020-09-30",40.47,41.77,40.16,41.06,2784300.0],["2020-10-01",41.52,42.54,41.44,42.03,4843500.0],["2020-10-02",41.1,42.58,40.5,41.75,3201400.0],["2020-10-05",42.02,43.177,41.81,42.86,3869000.0],["2020-10-06",42.7,43.1,41.66,42.23,5647600.0],["2020-10-07",42.9,43.42,42.6,43.38,3614500.0],["2020-10-08",44.52,44.6,42.97,43.41,3333800.0],["2020-10-09",43.66,46.37,43.51,46.35,5629000.0],["2020-10-12",47.12,57.3,47.0,57.01,27061500.0],["2020-10-13",55.2,60.13,54.82,59.73,15590300.0],["2020-10-14",59.5,61.67,58.18,61.5,10308000.0],["2020-10-15",56.0,60.1,54.855,58.78,17108900.0],["2020-10-16",60.34,61.86,58.0,58.29,7938200.0],["2020-10-19",58.56,60.16,57.83,58.27,5002000.0],["2020-10-20",57.8,58.5,56.92,57.06,3320500.0],["2020-10-21",57.55,58.3,54.64,54.98,4510500.0],["2020-10-22",55.0,56.64,54.21,55.81,3422400.0],["2020-10-23",55.22,56.384,54.96,55.82,3120100.0],["2020-10-26",55.07,56.57,53.65,54.75,4115900.0],["2020-10-27",56.15,57.75,55.33,55.98,3971800.0],["2020-10-28",55.28,55.85,54.04,54.76,2535200.0],["2020-10-29",54.91,55.5,53.46,54.0,2391000.0],["2020-10-30",53.49,53.765,50.54,51.97,4148800.0],["2020-11-02",52.87,53.22,50.95,52.05,2600300.0],["2020-11-03",51.71,53.18,51.6,53.05,2094600.0],["2020-11-04",55.0,57.0,54.3,56.12,3494400.0],["2020-11-05",57.5,58.42,56.258,58.0,4778600.0],["2020-11-06",63.73,71.77,61.7,64.47,16776700.0],["2020-11-09",63.01,66.08,60.52,64.57,8760800.0],["2020-11-10",61.25,64.69,58.34,61.24,6705500.0],["2020-11-11",62.0,66.14,61.905,65.46,5928700.0],["2020-11-12",64.0,65.08,62.74,64.15,8509700.0],["2020-11-13",64.55,64.75,63.061,63.77,3381800.0],["2020-11-16",60.39,64.88,60.0,64.54,4896900.0],["2020-11-17",64.0,66.58,63.02,65.96,8617800.0],["2020-11-18",66.75,66.86,64.03,64.48,4101400.0],["2020-11-19",64.95,66.33,64.3,65.89,4198800.0],["2020-11-20",66.0,68.206,65.5,66.55,6267800.0],["2020-11-23",67.0,67.255,64.59,66.09,4664300.0],["2020-11-24",66.2,68.91,65.11,66.69,4488800.0],["2020-11-25",66.74,70.0,66.72,69.99,5167200.0],["2020-11-27",71.0,74.93,70.96,74.76,5107800.0],["2020-11-30",74.15,76.77,70.1,75.08,17157600.0],["2020-12-01",76.8,76.8,71.17,72.29,5447600.0],["2020-12-02",71.64,71.99,68.83,71.9,3343400.0],["2020-12-03",72.97,75.19,72.33,74.13,3391200.0],["2020-12-04",74.47,77.84,74.04,77.35,4043800.0],["2020-12-07",77.37,82.52,77.31,81.96,4541300.0],["2020-12-08",82.16,84.36,80.9,83.55,4894800.0],["2020-12-09",82.01,82.36,75.73,77.31,6031200.0],["2020-12-10",77.0,86.21,76.37,84.05,8571600.0],["2020-12-11",83.42,83.42,78.81,82.41,5866000.0],["2020-12-14",83.26,84.2,80.97,81.43,4149600.0],["2020-12-15",81.89,83.37,80.421,81.46,5089100.0],["2020-12-16",82.0,82.0,79.684,81.81,4110400.0],["2020-12-17",82.15,82.49,79.61,81.82,4915100.0],["2020-12-18",82.0,84.2,81.05,83.81,9964600.0],["2020-12-21",85.33,87.2,82.96,86.21,6874700.0],["2020-12-22",87.0,88.77,84.44,86.56,5595400.0],["2020-12-23",86.55,86.55,81.25,81.9,4847500.0],["2020-12-24",83.96,87.3,82.634,84.98,2892200.0],["2020-12-28",86.73,86.73,77.49,77.5,7276100.0],["2020-12-29",79.14,80.12,75.94,76.4,6518100.0],["2020-12-30",77.21,78.35,74.51,77.53,5049100.0],["2020-12-31",77.45,77.79,75.04,75.99,3444300.0],["2021-01-04",77.56,77.7,72.22,74.59,4439600.0],["2021-01-05",73.13,75.9,73.01,75.14,2864500.0],["2021-01-06",73.0,75.23,71.01,73.27,4467800.0],["2021-01-07",74.4,79.19,74.31,79.02,6191900.0],["2021-01-08",80.16,81.94,77.55,79.15,4577900.0],["2021-01-11",78.0,79.89,76.21,76.5,3381500.0],["2021-01-12",77.0,78.22,75.69,77.82,2961400.0],["2021-01-13",78.58,82.7,77.98,82.48,5644000.0],["2021-01-14",83.32,84.78,79.72,80.51,4372900.0],["2021-01-15",80.86,82.47,77.19,77.85,3382200.0],["2021-01-19",79.35,81.67,79.16,81.44,3019700.0],["2021-01-20",83.0,84.02,81.17,83.51,3509800.0],["2021-01-21",84.15,84.99,82.02,83.02,2987200.0],["2021-01-22",82.5,83.843,81.81,83.47,2779600.0],["2021-01-25",85.0,87.15,77.6,82.78,5263600.0],["2021-01-26",82.74,82.75,76.91,77.03,4099400.0],["2021-01-27",75.16,77.66,71.5,74.57,5028600.0],["2021-01-28",75.1,79.72,74.35,78.8,3855700.0],["2021-01-29",78.03,78.5,74.79,76.66,3583900.0],["2021-02-01",77.75,80.56,76.55,80.48,2645400.0],["2021-02-02",81.82,83.74,80.04,83.57,3292800.0],["2021-02-03",84.38,84.8,82.07,82.34,2622100.0],["2021-02-04",82.56,83.97,81.75,83.04,1833200.0],["2021-02-05",83.5,85.94,82.93,85.56,3250100.0],["2021-02-08",87.0,91.95,86.349,91.13,5880200.0],["2021-02-09",91.09,94.82,90.222,93.46,4914200.0],["2021-02-10",94.77,95.77,87.33,90.91,4522500.0],["2021-02-11",92.77,93.0,89.34,91.28,5335000.0],["2021-02-12",86.32,87.57,83.33,85.95,10650400.0],["2021-02-16",84.81,84.925,81.02,82.07,7335300.0],["2021-02-17",82.62,87.06,80.262,84.4,5794800.0],["2021-02-18",83.01,85.25,81.6,82.79,5202300.0],["2021-02-19",84.0,85.82,81.63,82.17,4910100.0],["2021-02-22",81.49,82.67,78.28,78.38,4310800.0],["2021-02-23",74.5,77.37,70.704,77.28,6740300.0],["2021-02-24",75.99,76.61,73.15,76.43,4900400.0],["2021-02-25",75.54,76.23,70.565,71.72,4565100.0],["2021-02-26",72.4,74.29,70.86,73.97,7740700.0],["2021-03-01",75.41,77.17,74.43,76.9,3262300.0],["2021-03-02",77.2,77.49,74.48,75.5,5204100.0],["2021-03-03",74.9,75.58,70.06,70.83,3560500.0],["2021-03-04",70.0,72.15,64.75,67.3,7396100.0],["2021-03-05",67.15,67.39,60.96,67.03,9858100.0],["2021-03-08",65.69,68.05,61.77,61.77,6720200.0],["2021-03-09",65.78,69.73,63.854,69.43,6089800.0],["2021-03-10",71.22,72.34,68.97,70.49,6062900.0],["2021-03-11",73.56,76.78,72.38,76.61,4746900.0],["2021-03-12",73.77,76.34,72.04,76.3,3229000.0],["2021-03-15",76.0,76.15,73.83,75.15,2622200.0],["2021-03-16",75.64,77.04,72.8,74.04,2949800.0],["2021-03-17",71.95,75.75,70.76,74.82,2631200.0],["2021-03-18",73.82,73.895,69.327,70.42,3725000.0],["2021-03-19",71.09,72.02,69.58,71.69,6369600.0],["2021-03-22",72.0,74.05,71.37,72.76,1935400.0],["2021-03-23",73.33,74.065,71.96,72.37,2121200.0],["2021-03-24",75.0,75.0,67.8,67.83,3828800.0],["2021-03-25",65.37,67.42,64.02,66.65,4097100.0],["2021-03-26",67.82,68.92,64.75,67.57,2118200.0],["2021-03-29",67.18,67.915,64.91,65.63,2276600.0],["2021-03-30",64.77,66.241,63.25,65.8,3499700.0],["2021-03-31",67.2,71.43,67.02,70.26,2872600.0],["2021-04-01",73.17,74.22,71.54,71.79,2020500.0],["2021-04-05",72.58,72.99,70.04,71.17,2299100.0],["2021-04-06",70.8,73.73,70.8,72.21,1845500.0],["2021-04-07",72.07,72.12,69.51,70.05,5729900.0],["2021-04-08",71.23,73.36,70.66,72.36,5341200.0],["2021-04-09",72.51,72.67,69.9,70.88,3472400.0],["2021-04-12",69.75,70.69,68.31,69.73,2268200.0],["2021-04-13",70.39,79.81,69.84,77.61,13151700.0],["2021-04-14",77.9,77.97,74.4,74.57,4760600.0],["2021-04-15",75.7,78.83,75.6,78.09,4165600.0],["2021-04-16",78.16,79.02,73.43,74.24,3597300.0],["2021-04-19",73.8,75.49,71.71,73.3,2494200.0],["2021-04-20",74.11,74.37,70.9,72.39,3419900.0],["2021-04-21",71.18,74.0,70.51,73.78,1898800.0],["2021-04-22",74.92,78.015,74.51,75.43,4023800.0],["2021-04-23",77.76,83.47,76.52,82.72,7106200.0],["2021-04-26",81.5,85.0,80.89,84.76,5258600.0],["2021-04-27",84.83,88.04,84.77,87.01,5852100.0],["2021-04-28",86.13,86.57,83.85,86.16,3484500.0],["2021-04-29",87.0,87.0,83.365,84.89,3797200.0],["2021-04-30",84.09,86.16,82.69,84.74,4159400.0],["2021-05-03",84.82,85.38,82.2,84.06,4926500.0],["2021-05-04",81.49,82.72,79.03,80.19,5738700.0],["2021-05-05",81.04,82.06,77.5,79.02,5333900.0],["2021-05-06",73.9,75.564,67.43,69.07,10109600.0],["2021-05-07",74.93,78.22,71.14,71.62,7155700.0],["2021-05-10",69.9,70.55,66.75,68.87,6297100.0],["2021-05-11",64.95,71.74,64.84,71.29,5715700.0],["2021-05-12",70.86,71.45,68.165,69.69,3186500.0],["2021-05-13",70.05,71.43,65.62,66.65,3311800.0],["2021-05-14",67.22,72.64,67.22,72.3,2807000.0],["2021-05-17",69.0,71.59,68.9,70.96,2702800.0],["2021-05-18",72.65,73.92,71.59,72.43,3505100.0],["2021-05-19",68.665,70.83,68.16,70.79,4239200.0],["2021-05-20",71.49,74.74,71.0,74.5,3931100.0],["2021-05-21",75.12,75.79,73.39,74.8,2854500.0],["2021-05-24",75.85,79.409,75.18,78.88,3006100.0],["2021-05-25",79.5,80.73,78.94,79.59,3323200.0],["2021-05-26",80.0,81.07,79.41,79.88,2772400.0],["2021-05-27",80.35,83.0,78.1,82.81,6704800.0],["2021-05-28",82.42,83.8,81.96,82.06,2400100.0],["2021-06-01",82.33,83.36,80.32,83.07,2976100.0],["2021-06-02",83.13,84.12,82.5,83.86,1983300.0],["2021-06-03",83.24,83.38,80.45,81.92,1588300.0],["2021-06-04",82.81,84.1,82.724,83.08,1496600.0],["2021-06-07",83.07,86.15,82.2,85.84,3186200.0],["2021-06-08",86.84,90.84,86.84,89.78,4686800.0],["2021-06-09",89.78,90.8,87.71,90.13,2782900.0],["2021-06-10",90.0,93.645,88.81,93.47,3369100.0],["2021-06-11",92.94,94.4,92.21,94.0,2712400.0],["2021-06-14",94.7,97.325,93.67,95.64,4320700.0],["2021-06-15",94.33,95.84,92.82,93.4,3112300.0],["2021-06-16",92.71,95.21,92.0,94.76,3671700.0],["2021-06-17",94.41,101.29,94.0,100.69,6651300.0],["2021-06-18",102.3,102.446,98.8,101.68,7301600.0],["2021-06-21",100.98,101.85,96.61,101.08,4245000.0],["2021-06-22",101.0,103.24,100.66,102.57,4082600.0],["2021-06-23",102.79,104.17,102.13,103.74,3066600.0],["2021-06-24",104.74,109.98,103.87,104.57,5234200.0],["2021-06-25",105.0,106.22,102.53,104.84,10476900.0],["2021-06-28",105.78,106.635,104.12,106.04,2401000.0],["2021-06-29",105.33,108.0,104.85,107.6,1853700.0],["2021-06-30",107.04,107.45,105.76,105.84,2286400.0],["2021-07-01",106.0,106.47,103.28,104.39,2519900.0],["2021-07-02",105.85,107.6,105.3,106.02,1455200.0],["2021-07-06",106.41,109.2,106.02,108.93,3269200.0],["2021-07-07",109.92,110.944,106.8,108.35,2726300.0],["2021-07-08",103.77,109.68,101.7,108.78,2634300.0],["2021-07-09",108.39,109.47,105.66,108.97,1909300.0],["2021-07-12",110.3,111.97,106.06,107.28,2810100.0],["2021-07-13",107.68,108.92,105.95,106.51,1491900.0],["2021-07-14",107.68,108.78,103.7,104.38,2687500.0],["2021-07-15",104.07,106.0,101.39,102.67,2343200.0],["2021-07-16",103.6,104.258,101.35,102.66,1941900.0],["2021-07-19",101.0,106.63,99.514,105.52,2869500.0],["2021-07-20",104.49,108.66,102.3,107.68,2617000.0],["2021-07-21",107.01,109.78,105.61,109.52,1731800.0],["2021-07-22",110.16,115.38,109.76,113.77,2898900.0],["2021-07-23",114.05,117.4,112.53,117.24,2369800.0],["2021-07-26",116.93,117.49,115.25,116.73,1770600.0],["2021-07-27",116.57,116.992,112.27,115.47,2169500.0],["2021-07-28",116.39,119.93,115.87,119.75,2534900.0],["2021-07-29",119.39,122.77,119.11,120.39,2455700.0],["2021-07-30",119.38,122.08,117.99,118.63,2546500.0],["2021-08-02",119.27,120.45,114.84,118.59,1983700.0],["2021-08-03",118.79,120.0,117.42,119.57,1639800.0],["2021-08-04",119.9,121.25,118.82,120.0,2451600.0],["2021-08-05",118.98,122.235,117.8,121.46,3640300.0],["2021-08-06",117.28,121.33,115.0,118.82,3405500.0],["2021-08-09",117.98,125.46,117.13,123.43,4416200.0],["2021-08-10",125.73,127.7,122.39,125.47,8163400.0],["2021-08-11",123.25,124.0,116.38,119.01,7776800.0],["2021-08-12",117.4,125.78,117.002,122.23,5853900.0],["2021-08-13",122.31,123.53,120.16,121.75,1732200.0],["2021-08-16",119.52,120.992,116.64,120.38,3321900.0],["2021-08-17",120.22,121.33,117.93,119.84,2435100.0],["2021-08-18",118.99,119.32,116.54,116.93,2817500.0],["2021-08-19",115.89,120.0,115.003,118.15,2523700.0],["2021-08-20",119.0,122.415,118.15,119.96,2463400.0],["2021-08-23",121.16,124.34,120.1,124.18,1767100.0],["2021-08-24",125.0,125.75,122.84,124.02,1361100.0],["2021-08-25",124.39,125.43,122.81,123.24,1176900.0],["2021-08-26",123.22,124.22,120.76,120.9,1619700.0],["2021-08-27",122.47,124.97,121.5,123.57,1993800.0],["2021-08-30",122.59,124.63,121.06,123.42,1849600.0],["2021-08-31",123.42,123.44,120.37,120.74,3166400.0],["2021-09-01",120.0,129.67,119.27,126.86,5168700.0],["2021-09-02",128.0,129.622,126.18,128.61,2171600.0],["2021-09-03",128.48,131.594,128.039,130.44,2440100.0],["2021-09-07",131.01,132.09,127.611,131.28,2196200.0],["2021-09-08",130.42,131.18,126.51,128.18,1884400.0],["2021-09-09",129.0,131.32,127.95,127.99,1966800.0],["2021-09-10",129.31,130.44,127.39,127.48,1734400.0],["2021-09-13",127.99,128.27,120.83,124.7,3100700.0],["2021-09-14",125.21,128.92,125.21,126.76,2925900.0],["2021-09-15",126.52,128.835,125.08,128.55,2191300.0],["2021-09-16",129.0,133.95,128.103,133.49,3107000.0],["2021-09-17",133.0,134.54,130.51,131.41,6355400.0],["2021-09-20",125.28,129.42,124.84,127.19,2335400.0],["2021-09-21",128.99,131.4,127.76,130.4,1834300.0],["2021-09-22",130.6,137.07,130.4,136.97,3002400.0],["2021-09-23",136.97,137.0,130.82,135.67,3859100.0],["2021-09-24",130.77,132.99,127.81,130.36,3902700.0],["2021-09-27",127.99,128.6,121.73,122.81,4487500.0],["2021-09-28",119.33,119.33,112.8,113.08,5888100.0],["2021-09-29",115.29,115.84,110.68,112.34,3715900.0],["2021-09-30",113.14,115.32,110.78,112.65,3379300.0],["2021-10-01",113.01,115.02,108.93,114.98,3446700.0],["2021-10-04",114.0,115.82,111.57,115.73,4170800.0],["2021-10-05",116.74,125.62,116.74,125.59,6688800.0],["2021-10-06",123.98,135.105,123.98,133.44,7620100.0],["2021-10-07",134.04,137.03,132.54,136.92,4040400.0],["2021-10-08",137.15,139.9,134.74,139.66,2996900.0],["2021-10-11",135.325,145.7,134.93,144.27,5379700.0],["2021-10-12",145.99,151.469,144.8,150.94,4142700.0],["2021-10-13",151.8,159.47,151.19,159.43,5762100.0],["2021-10-14",161.86,166.14,159.55,165.28,6421000.0],["2021-10-15",162.43,168.95,162.267,167.69,6212800.0],["2021-10-18",167.6,182.9,167.0,180.77,7068700.0],["2021-10-19",179.5,180.0,171.32,172.89,7857300.0],["2021-10-20",175.8,176.8,168.29,175.45,5040600.0],["2021-10-21",176.88,183.8,176.01,182.0,3570100.0],["2021-10-22",182.61,184.467,177.22,181.35,3081400.0],["2021-10-25",182.0,192.08,179.73,189.41,3585100.0],["2021-10-26",190.81,191.18,181.613,185.36,2888400.0],["2021-10-27",180.5,187.51,178.11,178.65,3698200.0],["2021-10-28",177.49,186.47,174.74,184.05,3154800.0],["2021-10-29",183.36,196.8,182.78,194.72,3943300.0],["2021-11-01",194.75,194.774,188.63,194.26,3016400.0],["2021-11-02",194.99,196.35,189.2,192.37,2122900.0],["2021-11-03",193.52,196.0,189.46,194.85,2180500.0],["2021-11-04",195.0,202.28,193.5,201.09,3812300.0],["2021-11-05",216.08,218.0,192.49,197.26,5071300.0],["2021-11-08",194.5,211.26,192.56,210.0,3970800.0],["2021-11-09",207.0,209.9,200.3,204.6,2976700.0],["2021-11-10",202.99,204.95,192.85,195.36,2888000.0],["2021-11-11",200.57,202.99,195.8,196.26,1781900.0],["2021-11-12",199.38,207.46,197.431,204.76,2153400.0],["2021-11-15",205.64,209.0,204.76,206.6,2515000.0],["2021-11-16",205.0,214.943,204.64,212.17,2825600.0],["2021-11-17",211.98,216.0,208.04,211.8,2277200.0],["2021-11-18",211.09,221.64,208.5,217.25,3186500.0],["2021-11-19",216.8,220.79,210.94,211.04,2510800.0],["2021-11-22",209.73,212.5,185.68,186.45,5795600.0],["2021-11-23",183.89,191.41,178.42,184.65,4527900.0],["2021-11-24",182.0,198.28,180.0,197.39,3945300.0],["2021-11-26",198.64,205.79,196.73,200.12,2248300.0],["2021-11-29",197.5,199.21,185.71,191.09,4083700.0],["2021-11-30",192.56,196.98,182.59,188.24,5191400.0],["2021-12-01",190.12,190.525,163.86,164.21,6770900.0],["2021-12-02",163.82,174.48,162.52,166.37,5238400.0],["2021-12-03",166.97,167.7,150.2,159.69,6102000.0],["2021-12-06",153.47,155.6,144.52,147.69,7480700.0],["2021-12-07",155.65,160.69,155.27,156.25,3533600.0],["2021-12-08",156.84,162.33,150.03,160.44,3143000.0],["2021-12-09",165.66,170.4,148.757,150.2,4504400.0],["2021-12-10",151.51,155.66,139.69,140.48,5638300.0],["2021-12-13",140.46,147.74,140.08,145.03,5662100.0],["2021-12-14",134.04,138.75,127.27,132.0,9058800.0],["2021-12-15",132.0,141.76,129.5,139.05,5091000.0],["2021-12-16",142.99,143.49,128.65,131.87,5406900.0],["2021-12-17",129.79,137.81,127.27,134.59,8283500.0],["2021-12-20",128.48,134.767,123.9,131.89,4160300.0],["2021-12-21",134.54,144.67,131.89,144.34,4200400.0],["2021-12-22",143.41,145.26,135.83,136.81,3429000.0],["2021-12-23",137.13,138.0,133.27,137.27,2018300.0],["2021-12-27",138.08,141.34,137.1,138.94,2054700.0],["2021-12-28",140.81,140.81,132.43,132.93,2105700.0],["2021-12-29",132.43,134.14,129.07,133.3,1988100.0],["2021-12-30",132.01,136.69,132.01,133.2,1580700.0],["2021-12-31",133.27,134.875,130.576,131.5,2013700.0],["2022-01-03",131.07,132.1,122.71,126.16,3644300.0],["2022-01-04",124.52,125.97,108.58,114.96,9785400.0],["2022-01-05",113.5,116.16,103.46,105.95,6186000.0],["2022-01-06",103.52,108.58,102.15,104.04,5066600.0],["2022-01-07",102.87,110.04,101.77,107.0,6148300.0],["2022-01-10",102.0,111.03,100.01,110.75,5626800.0],["2022-01-11",110.23,115.8,109.06,114.14,4827500.0],["2022-01-12",117.0,122.13,112.0,113.97,5778200.0],["2022-01-13",112.94,114.06,98.49,98.98,8118600.0],["2022-01-14",99.25,101.95,95.58,100.29,5975100.0],["2022-01-18",97.1,100.15,93.31,93.63,5750500.0],["2022-01-19",94.99,99.47,93.86,94.32,4910200.0],["2022-01-20",95.86,102.61,93.19,93.41,4909500.0],["2022-01-21",94.38,96.43,87.84,88.55,7120700.0],["2022-01-24",84.65,94.43,80.11,93.28,9739000.0],["2022-01-25",90.64,92.44,83.53,84.78,7530500.0],["2022-01-26",88.75,90.57,79.0,80.07,7764700.0],["2022-01-27",82.57,83.73,79.44,80.34,5282500.0],["2022-01-28",81.08,84.49,76.61,84.18,5393200.0],["2022-01-31",86.5,96.47,86.47,96.4,6924400.0],["2022-02-01",97.63,104.07,95.77,102.43,9360300.0],["2022-02-02",103.215,103.245,97.0,99.8,7027200.0],["2022-02-03",96.64,100.85,94.27,96.66,4842100.0],["2022-02-04",98.46,106.08,94.53,103.19,5684400.0],["2022-02-07",103.65,115.11,103.25,107.1,8025800.0],["2022-02-08",104.53,110.95,102.13,109.96,4438600.0],["2022-02-09",111.35,115.3,108.33,114.81,4731300.0],["2022-02-10",113.87,123.12,113.84,115.96,10361800.0],["2022-02-11",119.5,120.87,103.7,104.92,11871300.0],["2022-02-14",104.87,108.46,104.02,105.56,4757900.0],["2022-02-15",109.01,115.68,107.29,115.35,5237600.0],["2022-02-16",109.86,113.0,107.92,111.99,4311600.0],["2022-02-17",110.68,111.08,102.7,103.81,4186800.0],["2022-02-18",104.76,107.565,94.02,95.87,6862800.0],["2022-02-22",94.8,98.79,93.38,94.73,4952600.0],["2022-02-23",95.15,97.75,90.73,91.34,4199200.0],["2022-02-24",87.84,109.34,86.858,108.38,10327300.0],["2022-02-25",107.83,109.9,100.53,109.27,5073900.0],["2022-02-28",110.61,117.3,108.541,116.42,8031000.0],["2022-03-01",116.56,123.36,116.187,117.65,5441400.0],["2022-03-02",118.1,120.55,110.53,119.8,4890700.0],["2022-03-03",117.636,118.55,101.45,104.0,10717200.0],["2022-03-04",106.87,109.13,97.27,100.91,5114700.0],["2022-03-07",103.88,105.34,92.1,92.16,6264200.0],["2022-03-08",91.8,96.11,90.01,92.15,5272500.0],["2022-03-09",94.3,99.26,93.13,98.4,4441600.0],["2022-03-10",97.0,98.69,94.25,97.53,3277800.0],["2022-03-11",99.22,99.79,88.67,88.72,4476600.0],["2022-03-14",88.32,91.84,82.03,84.16,6522300.0],["2022-03-15",83.97,87.16,80.85,85.94,4481900.0],["2022-03-16",88.99,95.4,86.91,95.16,6829800.0],["2022-03-17",94.5,107.5,93.775,106.31,6802400.0],["2022-03-18",105.87,110.3,104.26,109.84,11031300.0],["2022-03-21",106.7,108.59,100.54,104.45,5027900.0],["2022-03-22",104.92,117.68,104.86,114.86,6095100.0],["2022-03-23",112.4,121.88,110.5,117.59,5657700.0],["2022-03-24",116.58,123.45,111.0,122.39,5732300.0],["2022-03-25",122.63,122.93,114.68,119.63,5146900.0],["2022-03-28",119.8,127.34,119.74,126.28,7074100.0],["2022-03-29",130.2,132.45,125.31,130.02,5365100.0],["2022-03-30",128.56,132.04,122.13,124.4,4653800.0],["2022-03-31",125.05,126.88,119.63,119.7,4293500.0],["2022-04-01",120.49,125.835,119.06,123.5,3548900.0],["2022-04-04",124.0,128.4,123.51,126.9,3867200.0],["2022-04-05",126.67,126.82,119.22,120.44,3709700.0],["2022-04-06",118.03,118.03,107.14,109.63,5876900.0],["2022-04-07",108.66,113.95,108.23,112.36,3324700.0],["2022-04-08",110.42,113.29,108.73,109.77,2379600.0],["2022-04-11",107.27,111.34,104.125,109.64,3061100.0],["2022-04-12",112.58,119.97,112.48,113.92,4845200.0],["2022-04-13",113.54,121.91,112.81,121.63,4066100.0],["2022-04-14",120.58,122.52,113.55,113.98,3608100.0],["2022-04-18",112.56,113.552,105.041,108.15,3103000.0],["2022-04-19",107.5,112.42,104.55,111.15,2475000.0],["2022-04-20",111.32,111.69,101.38,103.7,4164000.0],["2022-04-21",105.14,108.88,97.04,98.49,3543700.0],["2022-04-22",98.54,102.83,95.03,95.22,3141100.0],["2022-04-25",94.56,99.495,93.27,98.71,3905500.0],["2022-04-26",98.16,98.73,90.52,90.74,3421300.0],["2022-04-27",92.12,94.86,89.8,90.59,2818300.0],["2022-04-28",92.51,97.04,88.44,95.25,3358100.0],["2022-04-29",94.17,97.82,85.87,86.14,3719200.0],["2022-05-02",85.97,90.06,84.81,89.91,3921000.0],["2022-05-03",89.73,93.65,87.69,89.68,3274800.0],["2022-05-04",89.83,90.76,80.92,90.4,7154800.0],["2022-05-05",88.2,88.2,75.8,77.81,10345800.0],["2022-05-06",65.41,70.148,60.9,65.61,16745500.0],["2022-05-09",63.17,64.42,56.0,56.56,9819300.0],["2022-05-10",59.29,60.87,51.0,56.98,11022100.0],["2022-05-11",56.54,60.9,54.63,54.81,9128600.0],["2022-05-12",53.08,63.1,51.5,56.73,8963300.0],["2022-05-13",59.12,67.597,58.9,66.38,8849600.0],["2022-05-16",64.2,64.95,57.0,57.36,7653500.0],["2022-05-17",59.97,61.29,53.805,56.27,9526000.0],["2022-05-18",55.24,56.41,51.71,53.36,7775200.0],["2022-05-19",54.04,59.35,53.7,58.0,7454400.0],["2022-05-20",59.56,61.4,53.25,55.69,6157400.0],["2022-05-23",54.59,58.16,54.27,56.75,4371200.0],["2022-05-24",55.26,55.26,50.03,50.5,7053200.0],["2022-05-25",51.16,52.85,50.11,51.96,6885100.0],["2022-05-26",50.41,56.57,50.15,56.05,5424200.0],["2022-05-27",57.77,59.57,56.084,58.91,5012600.0],["2022-05-31",59.86,59.86,55.18,56.0,6052700.0],["2022-06-01",57.09,59.14,53.98,55.11,4100400.0],["2022-06-02",54.85,59.88,54.32,57.9,7829900.0],["2022-06-03",56.46,57.8,53.9,54.54,4994200.0],["2022-06-06",55.42,56.69,53.44,53.91,4036500.0],["2022-06-07",53.43,54.95,51.75,54.73,4595100.0],["2022-06-08",55.28,57.41,54.58,55.06,3130100.0],["2022-06-09",55.04,55.04,51.57,51.6,4656600.0],["2022-06-10",49.2,49.49,45.78,47.36,7424600.0],["2022-06-13",43.99,45.73,41.28,41.59,9087600.0],["2022-06-14",41.74,42.57,39.64,40.79,7177500.0],["2022-06-15",41.45,44.57,40.98,43.56,6258300.0],["2022-06-16",41.49,41.63,38.96,39.7,6906800.0],["2022-06-17",40.13,42.24,40.1,41.21,12260300.0],["2022-06-21",41.85,44.7,41.85,43.62,5482300.0],["2022-06-22",42.95,45.45,42.6,44.34,3957100.0],["2022-06-23",45.22,48.45,43.78,48.2,5063400.0],["2022-06-24",49.37,51.85,48.85,51.84,5855000.0],["2022-06-27",51.51,52.47,48.74,49.25,4643200.0],["2022-06-28",48.8,49.85,44.8,45.44,5039000.0],["2022-06-29",45.65,46.68,44.21,45.87,3750200.0],["2022-06-30",45.25,45.39,41.9,43.75,5141800.0],["2022-07-01",44.66,45.98,43.22,45.9,4343500.0],["2022-07-05",44.73,50.58,43.82,50.5,5669300.0],["2022-07-06",50.46,52.25,49.41,50.35,5802400.0],["2022-07-07",49.96,53.59,49.91,52.74,4250800.0],["2022-07-08",51.27,54.15,49.9,52.08,4546900.0],["2022-07-11",51.94,52.29,48.84,50.69,4013900.0],["2022-07-12",51.02,53.56,47.02,47.37,5273100.0],["2022-07-13",45.46,48.84,44.29,46.78,4811500.0],["2022-07-14",46.11,46.33,43.67,44.61,5479700.0],["2022-07-15",45.66,46.69,44.25,46.6,4887300.0],["2022-07-18",47.92,50.29,47.35,48.83,5209400.0],["2022-07-19",50.202,50.32,46.87,49.54,4553700.0],["2022-07-20",50.44,55.93,50.4,53.0,8266500.0],["2022-07-21",53.18,55.88,52.53,55.82,3857300.0],["2022-07-22",55.18,56.299,51.49,51.65,3778600.0],["2022-07-25",51.25,51.445,49.13,49.79,2548500.0],["2022-07-26",48.55,48.71,45.247,45.68,5106700.0],["2022-07-27",47.47,49.09,46.25,48.68,4825100.0],["2022-07-28",48.16,49.41,46.26,48.65,3632700.0],["2022-07-29",48.76,50.44,47.92,50.32,4169300.0],["2022-08-01",49.61,53.39,48.53,51.16,5467300.0],["2022-08-02",50.0,54.04,49.733,53.08,4415800.0],["2022-08-03",54.11,58.725,54.11,58.36,5303600.0],["2022-08-04",57.42,58.97,55.64,58.43,6855700.0],["2022-08-05",68.58,74.56,66.0,74.24,22629700.0],["2022-08-08",74.425,77.15,73.33,73.68,8700200.0],["2022-08-09",72.68,73.7,70.03,71.63,4664600.0],["2022-08-10",75.625,78.73,74.1,78.61,5762700.0],["2022-08-11",79.94,80.99,74.01,74.95,4766500.0],["2022-08-12",76.5,77.7,74.3,77.63,3493500.0],["2022-08-15",77.0,80.319,76.79,78.08,3729500.0],["2022-08-16",76.67,78.77,72.76,77.8,6021300.0],["2022-08-17",75.45,76.74,74.07,74.51,2823200.0],["2022-08-18",74.7,74.7,72.82,73.04,2581300.0],["2022-08-19",71.0,71.78,67.32,68.53,4890500.0],["2022-08-22",66.28,67.55,64.54,65.78,3338100.0],["2022-08-23",66.1,68.34,65.24,65.26,2673600.0],["2022-08-24",65.755,67.645,65.41,66.15,2867600.0],["2022-08-25",68.0,68.99,66.93,68.24,2679500.0],["2022-08-26",68.03,68.25,64.25,64.39,3310000.0],["2022-08-29",62.59,65.15,62.22,64.23,2634400.0],["2022-08-30",65.3,66.33,61.59,63.78,2812600.0],["2022-08-31",65.16,65.94,62.35,62.57,3239600.0],["2022-09-01",61.0,61.49,57.06,59.32,5032500.0],["2022-09-02",60.52,61.68,58.41,58.71,3464900.0],["2022-09-06",58.32,59.52,57.15,58.55,4340400.0],["2022-09-07",58.55,61.34,58.07,61.02,3559500.0],["2022-09-08",59.46,62.72,59.17,62.58,4073000.0],["2022-09-09",63.68,67.12,63.55,65.83,4862500.0],["2022-09-12",65.46,67.086,64.282,66.94,3783700.0],["2022-09-13",62.31,62.75,59.06,59.85,5837700.0],["2022-09-14",60.0,61.55,58.0,61.42,3818800.0],["2022-09-15",60.49,63.14,59.9,60.95,3832300.0],["2022-09-16",59.64,59.72,57.35,58.92,12781200.0],["2022-09-19",58.45,61.42,58.45,61.2,3007900.0],["2022-09-20",60.5,62.05,59.78,61.13,4762600.0],["2022-09-21",61.85,65.29,61.01,61.6,5216100.0],["2022-09-22",61.3,62.21,56.33,56.92,5037700.0],["2022-09-23",56.1,57.44,53.09,54.43,5591000.0],["2022-09-26",54.26,57.36,53.75,53.78,3401000.0],["2022-09-27",55.3,57.92,55.3,56.48,5883500.0],["2022-09-28",56.63,57.97,55.8,57.5,3520300.0],["2022-09-29",55.77,56.48,53.38,54.85,3568600.0],["2022-09-30",54.49,57.91,54.01,55.31,3209400.0],["2022-10-03",56.0,57.28,53.45,55.79,3521100.0],["2022-10-04",58.41,60.67,58.18,60.52,4350300.0],["2022-10-05",58.82,61.44,57.97,60.78,2622000.0],["2022-10-06",60.77,62.95,60.3,61.02,2439300.0],["2022-10-07",58.58,58.625,55.05,55.39,4032100.0],["2022-10-10",55.14,55.37,50.37,51.39,4688300.0],["2022-10-11",50.85,51.1,47.66,49.98,6149600.0],["2022-10-12",49.78,51.56,48.11,51.46,4310300.0],["2022-10-13",47.6,51.11,46.32,49.88,5537700.0],["2022-10-14",50.89,51.5,45.62,45.7,3981200.0],["2022-10-17",48.77,52.88,48.24,51.72,8522000.0],["2022-10-18",54.0,54.9,52.3,53.09,4225400.0],["2022-10-19",52.06,53.4,50.7,51.63,3789800.0],["2022-10-20",51.61,55.561,51.53,53.63,3617100.0],["2022-10-21",52.32,54.69,50.7,54.38,4317100.0],["2022-10-24",54.32,54.66,52.3,53.92,2410000.0],["2022-10-25",55.13,57.815,54.85,57.55,4313000.0],["2022-10-26",54.46,58.795,53.86,55.58,4177600.0],["2022-10-27",56.38,58.06,55.12,55.98,3414900.0],["2022-10-28",54.28,55.5,51.895,55.35,4109800.0],["2022-10-31",54.81,57.14,54.72,56.32,3518900.0],["2022-11-01",58.8,60.09,55.55,55.58,4375000.0],["2022-11-02",54.74,54.74,49.79,49.94,5486800.0],["2022-11-03",49.25,52.37,48.9,50.37,7530800.0],["2022-11-04",47.0,47.075,39.379,41.09,19628100.0],["2022-11-07",41.46,41.79,38.28,39.02,9994700.0],["2022-11-08",39.5,41.11,37.907,40.36,7221700.0],["2022-11-09",39.9,40.77,37.37,37.84,5756900.0],["2022-11-10",41.52,47.36,41.52,47.27,11810600.0],["2022-11-11",47.95,53.77,46.59,53.71,8909600.0],["2022-11-14",52.76,53.99,51.09,52.21,5361800.0],["2022-11-15",55.0,57.42,54.62,56.4,5487700.0],["2022-11-16",54.9,55.84,52.49,52.68,4932500.0],["2022-11-17",50.48,50.67,48.12,48.4,7433300.0],["2022-11-18",50.44,50.485,46.305,47.01,6866300.0],["2022-11-21",46.06,46.98,44.65,45.32,4212800.0],["2022-11-22",45.19,45.36,43.78,44.97,2752000.0],["2022-11-23",45.28,46.98,44.125,46.79,4069400.0],["2022-11-25",45.81,46.66,45.15,46.3,1400700.0],["2022-11-28",45.42,47.19,45.335,45.56,3130100.0],["2022-11-29",46.01,46.47,44.54,44.61,2882500.0],["2022-11-30",43.95,49.14,43.14,49.14,8316800.0],["2022-12-01",48.73,50.973,48.73,49.57,4615800.0],["2022-12-02",48.0,49.78,46.83,48.37,3446100.0],["2022-12-05",47.96,48.24,42.765,43.25,6589900.0],["2022-12-06",43.54,44.16,41.32,43.6,6048700.0],["2022-12-07",43.78,45.14,43.57,44.27,4924100.0],["2022-12-08",44.62,49.825,43.51,49.2,8788400.0],["2022-12-09",48.77,51.31,48.36,48.42,5612700.0],["2022-12-12",48.61,51.0,47.86,50.92,3631300.0],["2022-12-13",55.46,55.51,50.53,51.74,5739600.0],["2022-12-14",51.7,53.85,51.18,52.32,4718100.0],["2022-12-15",50.8,52.208,48.78,49.06,3882800.0],["2022-12-16",49.06,49.65,45.79,47.54,7769000.0],["2022-12-19",47.34,47.34,44.55,45.07,5393400.0],["2022-12-20",44.16,46.62,43.7,46.51,3657300.0],["2022-12-21",46.86,48.18,45.23,46.51,3382000.0],["2022-12-22",45.37,45.45,44.07,45.32,3996500.0],["2022-12-23",44.6,45.17,42.91,43.78,2725700.0],["2022-12-27",43.01,43.51,41.8,42.58,2783000.0],["2022-12-28",42.13,43.14,41.62,42.22,2827800.0],["2022-12-29",42.7,45.65,42.2,45.36,4238300.0],["2022-12-30",44.27,45.36,43.88,45.21,2468100.0],["2023-01-03",46.35,47.72,42.29,43.02,4582400.0],["2023-01-04",43.65,44.04,42.23,43.05,3355300.0],["2023-01-05",42.84,43.13,38.72,38.91,7318500.0],["2023-01-06",39.51,40.18,37.56,39.9,5464100.0],["2023-01-09",41.03,42.83,40.2,40.4,7439400.0],["2023-01-10",40.155,41.85,39.47,41.8,3343300.0],["2023-01-11",42.25,43.724,41.52,43.53,3109700.0],["2023-01-12",43.98,44.06,41.24,43.48,3732400.0],["2023-01-13",42.5,44.0,42.19,43.93,2959900.0],["2023-01-17",42.51,46.59,41.52,46.36,5712100.0],["2023-01-18",46.87,47.44,44.23,44.25,4292000.0],["2023-01-19",43.25,44.13,41.67,42.7,4287300.0],["2023-01-20",43.07,45.62,42.98,45.6,4416800.0],["2023-01-23",45.83,47.98,45.41,47.62,4362800.0],["2023-01-24",46.65,48.98,46.07,46.67,3768300.0],["2023-01-25",44.11,46.59,42.26,46.16,5232600.0],["2023-01-26",48.0,49.56,46.81,49.52,5403600.0],["2023-01-27",49.06,53.76,48.81,53.11,8717700.0],["2023-01-30",52.04,52.59,49.78,49.97,4645400.0],["2023-01-31",50.32,53.51,50.0,52.91,4712800.0],["2023-02-01",53.18,56.255,51.97,55.51,5127400.0],["2023-02-02",60.005,65.51,59.79,63.29,10918400.0],["2023-02-03",58.53,62.935,58.45,59.43,5729200.0],["2023-02-06",58.24,59.94,56.45,56.65,4942100.0],["2023-02-07",56.56,58.81,55.32,58.37,5038000.0],["2023-02-08",59.27,61.3,57.84,58.07,4717300.0],["2023-02-09",59.57,61.02,57.975,58.17,8485900.0],["2023-02-10",63.645,64.32,58.01,60.1,18671700.0],["2023-02-13",60.0,64.12,58.37,64.08,10168000.0],["2023-02-14",62.43,68.94,62.11,68.38,12508400.0],["2023-02-15",68.8,72.41,67.47,72.4,7146400.0],["2023-02-16",69.06,71.29,68.0,68.32,6939500.0],["2023-02-17",67.12,67.19,63.51,64.45,7081700.0],["2023-02-21",63.02,64.4,61.15,61.94,5066700.0],["2023-02-22",62.4,64.07,61.21,61.47,4175700.0],["2023-02-23",62.96,63.724,59.57,61.74,3940500.0],["2023-02-24",60.25,60.88,58.575,59.2,4026100.0],["2023-02-27",60.11,61.47,59.65,60.26,3696100.0],["2023-02-28",59.71,61.1,59.47,60.01,3390700.0],["2023-03-01",60.2,60.65,58.35,58.51,2865400.0],["2023-03-02",57.575,60.07,57.09,59.4,3911800.0],["2023-03-03",59.56,62.46,59.15,61.58,3877600.0],["2023-03-06",62.01,62.75,60.02,60.1,2630700.0],["2023-03-07",60.25,61.43,59.423,59.6,2488800.0],["2023-03-08",59.48,60.64,58.61,59.3,2132600.0],["2023-03-09",59.03,60.41,56.801,57.37,3248000.0],["2023-03-10",56.01,56.39,51.89,52.72,7705400.0],["2023-03-13",52.01,56.25,50.35,55.25,6182000.0],["2023-03-14",56.33,56.79,54.195,54.8,5105700.0],["2023-03-15",53.94,55.9,52.88,55.25,3955200.0],["2023-03-16",55.66,56.975,54.38,55.53,3924000.0],["2023-03-17",55.51,55.915,53.71,54.53,6866900.0],["2023-03-20",53.81,54.29,52.5,53.72,3697200.0],["2023-03-21",54.5,58.09,54.485,57.26,4418600.0],["2023-03-22",57.05,58.54,55.42,55.44,4711700.0],["2023-03-23",56.48,58.64,56.29,58.18,4669100.0],["2023-03-24",57.68,57.7,55.39,56.64,2944000.0],["2023-03-27",57.26,58.15,56.06,56.1,2494800.0],["2023-03-28",56.5,56.91,55.88,56.48,2225900.0],["2023-03-29",57.4,57.91,56.45,57.09,2336000.0],["2023-03-30",58.35,60.05,57.77,58.91,4362700.0],["2023-03-31",59.0,62.23,58.785,61.66,4143600.0],["2023-04-03",60.7,61.61,59.63,61.18,3058200.0],["2023-04-04",61.5,63.09,60.54,61.23,4221100.0],["2023-04-05",60.53,60.7,56.6,57.64,4985700.0],["2023-04-06",56.6,59.47,55.62,59.08,3403400.0],["2023-04-10",58.27,59.32,57.03,58.86,2607600.0],["2023-04-11",58.02,61.31,57.87,60.7,3996000.0],["2023-04-12",62.52,64.25,62.2,63.04,5827200.0],["2023-04-13",63.77,65.82,63.585,64.88,4338700.0],["2023-04-14",64.13,65.49,63.13,64.68,2682800.0],["2023-04-17",64.71,65.65,64.044,64.7,2727700.0],["2023-04-18",65.94,66.2,63.7,64.46,2597000.0],["2023-04-19",63.93,64.535,62.6,62.87,3315200.0],["2023-04-20",61.46,62.82,61.02,62.41,3767200.0],["2023-04-21",62.54,63.455,62.11,62.8,3315700.0],["2023-04-24",63.38,64.199,61.62,62.5,2874500.0],["2023-04-25",61.48,61.56,57.81,58.09,4248500.0],["2023-04-26",59.33,62.01,59.16,59.52,3461900.0],["2023-04-27",61.4,61.4,59.11,59.58,10248700.0],["2023-04-28",44.41,47.1,43.01,47.05,33129500.0],["2023-05-01",46.67,46.81,44.23,44.72,10217700.0],["2023-05-02",44.59,44.656,42.71,42.88,7524300.0],["2023-05-03",42.5,43.27,41.78,41.9,7496300.0],["2023-05-04",41.94,42.85,39.9,40.48,10014200.0],["2023-05-05",41.66,44.33,41.27,44.07,9316900.0],["2023-05-08",45.02,46.38,44.6,46.31,9162800.0],["2023-05-09",45.47,47.65,45.47,47.15,7901300.0],["2023-05-10",48.485,49.49,47.79,49.21,6984800.0],["2023-05-11",49.1,50.125,48.19,50.02,4652600.0],["2023-05-12",49.8,50.59,48.3,49.43,5183900.0],["2023-05-15",49.39,51.315,49.1,51.21,4964200.0],["2023-05-16",50.96,51.49,50.71,51.21,3849500.0],["2023-05-17",51.5,54.47,51.25,54.2,6230400.0],["2023-05-18",54.265,58.84,54.16,58.52,9178200.0],["2023-05-19",58.115,60.22,57.885,57.99,9508900.0],["2023-05-22",57.605,58.67,56.74,56.8,4427900.0],["2023-05-23",55.78,58.74,55.7,55.92,5146800.0],["2023-05-24",54.8,56.57,54.75,56.23,2929400.0],["2023-05-25",57.93,58.895,57.31,58.03,5700200.0],["2023-05-26",57.76,62.98,57.21,61.14,7203400.0],["2023-05-30",63.0,66.59,62.56,66.16,8722900.0],["2023-05-31",65.4,69.44,64.25,69.16,9427800.0],["2023-06-01",67.75,71.3,66.71,69.65,7186900.0],["2023-06-02",71.49,72.0,69.7,70.64,5642200.0],["2023-06-05",67.75,69.999,66.71,69.91,5824200.0],["2023-06-06",69.46,70.63,68.29,68.62,5512100.0],["2023-06-07",68.89,68.9,61.73,62.78,10083900.0],["2023-06-08",62.31,64.37,61.89,63.12,5019500.0],["2023-06-09",63.92,67.27,62.83,63.82,5556500.0],["2023-06-12",64.47,65.32,63.61,65.25,2802000.0],["2023-06-13",67.14,69.44,66.57,69.12,6202500.0],["2023-06-14",68.41,69.55,66.95,68.87,4547300.0],["2023-06-15",67.55,71.05,67.55,70.25,4322900.0],["2023-06-16",71.01,71.39,67.15,67.63,4969300.0],["2023-06-20",66.9,68.79,66.052,67.18,2798700.0],["2023-06-21",67.0,67.2,63.137,63.99,3701300.0],["2023-06-22",62.885,65.55,62.56,65.0,2797200.0],["2023-06-23",62.56,64.39,62.54,63.41,3951600.0],["2023-06-26",63.0,65.39,62.784,63.19,1942900.0],["2023-06-27",63.77,64.665,62.22,63.93,2425200.0],["2023-06-28",63.71,67.36,63.495,66.48,4324800.0],["2023-06-29",66.12,66.78,63.59,64.08,2687200.0],["2023-06-30",65.32,66.52,64.52,65.37,2756100.0],["2023-07-03",65.48,66.37,64.75,65.82,1323900.0],["2023-07-05",65.39,65.856,63.9,65.08,2673500.0],["2023-07-06",63.3,63.4,61.66,63.15,3492600.0],["2023-07-07",63.71,64.41,62.24,62.36,2573900.0],["2023-07-10",61.6,65.52,60.56,65.48,4226500.0],["2023-07-11",66.1,68.44,64.93,67.94,3532000.0],["2023-07-12",69.47,69.61,63.51,64.23,7360100.0],["2023-07-13",65.54,67.99,65.19,67.62,4399800.0],["2023-07-14",68.0,70.26,65.72,66.54,4937300.0],["2023-07-17",66.665,72.13,66.02,71.18,5521500.0],["2023-07-18",72.85,73.86,70.18,72.93,5114400.0],["2023-07-19",73.91,76.07,72.21,72.7,4741200.0],["2023-07-20",71.68,72.142,66.86,67.27,4943200.0],["2023-07-21",68.45,69.35,66.5,66.57,2726400.0],["2023-07-24",67.5,67.5,64.63,65.39,3733300.0],["2023-07-25",65.63,68.33,65.6,67.09,3106000.0],["2023-07-26",65.88,67.345,64.24,65.74,2667900.0],["2023-07-27",67.66,68.05,64.27,64.76,2822000.0],["2023-07-28",66.0,67.86,65.217,66.93,2393400.0],["2023-07-31",67.88,70.13,67.805,68.77,2963300.0],["2023-08-01",67.7,68.72,66.64,68.63,2739000.0],["2023-08-02",66.82,66.82,62.72,64.11,5124700.0],["2023-08-03",63.59,65.555,63.51,65.04,5101000.0],["2023-08-04",71.83,75.124,68.1,69.52,14776400.0],["2023-08-07",67.3,68.23,64.935,67.79,5751700.0],["2023-08-08",64.485,67.05,63.57,66.59,5664600.0],["2023-08-09",66.86,67.2,63.43,63.59,3316000.0],["2023-08-10",64.38,65.62,62.58,63.29,3075900.0],["2023-08-11",62.9,64.0,62.65,63.61,2512300.0],["2023-08-14",62.86,65.73,62.7,65.64,3176800.0],["2023-08-15",64.82,65.469,62.08,62.11,2842700.0],["2023-08-16",62.91,62.95,60.8,60.85,2213400.0],["2023-08-17",60.31,60.57,57.84,58.31,5154300.0],["2023-08-18",57.0,59.23,56.361,58.98,2931000.0],["2023-08-21",59.42,60.42,58.55,58.57,2355100.0],["2023-08-22",59.14,60.394,58.42,59.8,2271700.0],["2023-08-23",59.52,65.0,59.03,63.11,5701700.0],["2023-08-24",64.67,64.97,59.11,59.9,3779500.0],["2023-08-25",59.02,62.47,59.02,62.2,2621200.0],["2023-08-28",62.88,63.45,61.71,61.83,1480600.0],["2023-08-29",61.71,64.08,61.08,63.23,1885900.0],["2023-08-30",63.43,64.53,62.57,64.41,2148900.0],["2023-08-31",65.0,66.11,64.88,65.03,2491900.0],["2023-09-01",65.86,66.921,63.59,63.99,2708200.0],["2023-09-05",63.4,65.38,63.03,65.31,2686000.0],["2023-09-06",64.56,65.395,63.04,63.99,2795900.0],["2023-09-07",60.77,64.01,60.746,63.53,2687300.0],["2023-09-08",63.4,64.11,62.306,62.68,1907800.0],["2023-09-11",63.79,65.75,63.55,65.46,2106900.0],["2023-09-12",64.27,65.95,64.22,64.83,2309900.0],["2023-09-13",64.32,65.26,63.531,64.46,2404600.0],["2023-09-14",65.1,65.77,63.96,65.58,2230800.0],["2023-09-15",65.0,65.18,61.534,62.76,5906900.0],["2023-09-18",61.76,62.73,61.01,61.72,3383200.0],["2023-09-19",61.17,61.32,59.705,60.17,3433100.0],["2023-09-20",60.23,61.15,59.41,60.01,2884400.0],["2023-09-21",58.42,58.81,56.083,56.55,5196500.0],["2023-09-22",57.445,58.19,56.53,57.76,3894600.0],["2023-09-25",57.3,58.29,56.67,57.75,2010700.0],["2023-09-26",56.86,57.69,56.43,56.68,2666700.0],["2023-09-27",60.25,61.27,58.56,60.54,8232000.0],["2023-09-28",59.81,63.83,59.258,63.09,6193900.0],["2023-09-29",63.94,65.58,62.76,63.04,4151100.0],["2023-10-02",62.91,63.78,61.55,62.51,3226100.0],["2023-10-03",61.55,61.77,57.9,58.4,4170600.0],["2023-10-04",59.15,59.89,58.12,59.25,3127400.0],["2023-10-05",59.0,59.27,56.71,58.17,3492900.0],["2023-10-06",57.4,62.69,57.34,62.55,4704800.0],["2023-10-09",61.01,64.81,61.01,63.69,3571200.0],["2023-10-10",63.695,66.145,63.56,65.56,3758600.0],["2023-10-11",66.26,66.85,64.801,65.29,2501600.0],["2023-10-12",65.315,65.35,62.33,62.62,3076200.0],["2023-10-13",62.4,63.5,60.645,61.16,2538100.0],["2023-10-16",61.9,64.53,61.48,63.51,3370300.0],["2023-10-17",62.0,65.85,62.0,64.63,3657900.0],["2023-10-18",64.2,64.65,62.24,62.43,2288400.0],["2023-10-19",62.75,63.96,61.99,62.79,2291300.0],["2023-10-20",62.06,62.62,58.806,59.38,4137300.0],["2023-10-23",58.5,59.74,57.3,58.7,3758900.0],["2023-10-24",59.69,61.27,58.79,59.63,3171100.0],["2023-10-25",58.57,59.04,56.41,56.49,3700000.0],["2023-10-26",56.55,57.105,54.61,55.53,3191600.0],["2023-10-27",56.33,56.92,54.923,55.35,2813100.0],["2023-10-30",56.42,56.91,55.145,55.88,2434300.0],["2023-10-31",56.01,57.289,55.26,56.69,2371100.0],["2023-11-01",56.7,56.715,53.881,54.95,3912600.0],["2023-11-02",57.47,58.08,55.4,56.58,9743500.0],["2023-11-03",57.47,64.575,57.36,64.42,12900000.0],["2023-11-06",64.3,64.5,61.4,63.11,5751500.0],["2023-11-07",64.03,66.24,63.41,66.0,6153900.0],["2023-11-08",65.68,66.16,63.88,64.58,2697100.0],["2023-11-09",65.1,65.4,62.02,62.18,3943100.0],["2023-11-10",61.81,63.32,61.34,63.08,3084000.0],["2023-11-13",62.86,64.25,62.39,63.89,3270700.0],["2023-11-14",66.04,70.95,66.04,70.61,8228000.0],["2023-11-15",70.59,72.69,70.14,70.81,4561300.0],["2023-11-16",69.5,70.96,68.95,70.7,3364700.0],["2023-11-17",70.49,73.15,69.82,72.69,3262100.0],["2023-11-20",72.51,73.871,72.32,72.81,2649900.0],["2023-11-21",73.33,75.677,72.9,73.85,3780800.0],["2023-11-22",74.84,75.04,73.13,73.68,2122200.0],["2023-11-24",73.43,73.84,72.41,73.4,867400.0],["2023-11-27",73.0,75.55,72.695,73.95,3572400.0],["2023-11-28",73.21,75.08,72.83,74.54,3043500.0],["2023-11-29",76.0,79.08,75.2,78.31,5285400.0],["2023-11-30",79.06,79.61,76.59,77.15,4757200.0],["2023-12-01",77.44,78.878,75.79,78.78,3588800.0],["2023-12-04",78.5,80.17,78.06,79.82,3998000.0],["2023-12-05",79.1,79.27,76.915,77.95,3334200.0],["2023-12-06",78.19,80.031,76.61,76.66,2813100.0],["2023-12-07",76.69,77.3,75.73,76.8,2676100.0],["2023-12-08",75.98,78.34,75.78,77.52,2600900.0],["2023-12-11",77.1,78.96,76.89,77.82,1974100.0],["2023-12-12",77.32,78.625,76.5,78.19,1826100.0],["2023-12-13",78.6,81.45,77.52,80.38,4577200.0],["2023-12-14",82.68,84.89,81.81,84.66,6581300.0],["2023-12-15",84.8,85.48,83.36,85.05,5478700.0],["2023-12-18",84.81,85.6,83.92,84.7,2309600.0],["2023-12-19",85.39,86.905,85.045,85.51,2332200.0],["2023-12-20",85.14,86.17,82.67,82.83,2716200.0],["2023-12-21",84.62,85.117,83.36,84.85,2280800.0],["2023-12-22",85.0,85.31,83.54,84.32,1553600.0],["2023-12-26",84.5,85.95,84.33,85.76,1557400.0],["2023-12-27",86.23,86.91,84.93,85.55,1759000.0],["2023-12-28",85.7,85.77,84.37,84.68,1646200.0],["2023-12-29",84.18,84.79,82.75,83.26,1978100.0],["2024-01-02",81.43,81.72,78.39,79.35,3677100.0],["2024-01-03",77.24,78.32,75.81,76.39,3123800.0],["2024-01-04",76.0,77.84,75.65,76.83,2528900.0],["2024-01-05",76.3,77.64,76.15,76.28,2348000.0],["2024-01-08",76.98,79.77,76.67,79.64,2771000.0],["2024-01-09",78.95,81.65,78.65,81.63,2694700.0],["2024-01-10",82.55,83.0,80.36,80.97,4138600.0],["2024-01-11",80.81,81.882,78.12,80.82,3256800.0],["2024-01-12",81.0,81.59,79.12,79.37,1743300.0],["2024-01-16",78.46,79.53,77.09,78.45,2790900.0],["2024-01-17",77.4,77.4,74.37,77.07,3572600.0],["2024-01-18",78.76,79.683,76.63,77.96,2484100.0],["2024-01-19",78.62,81.37,77.91,81.35,3242600.0],["2024-01-22",83.88,87.17,83.54,84.68,4441600.0],["2024-01-23",84.97,85.64,83.35,83.93,2187800.0],["2024-01-24",85.37,86.24,82.3,82.33,2453200.0],["2024-01-25",83.03,83.606,81.26,81.86,2042900.0],["2024-01-26",81.24,82.5,79.8,80.18,2286900.0],["2024-01-29",80.22,84.32,80.16,84.3,2806600.0],["2024-01-30",84.24,84.55,82.27,82.96,2392400.0],["2024-01-31",81.62,82.61,79.05,79.05,3899000.0],["2024-02-01",79.92,80.75,78.145,79.59,2833900.0],["2024-02-02",79.54,83.39,78.14,82.65,4113500.0],["2024-02-05",81.77,82.19,79.11,80.82,2972700.0],["2024-02-06",80.86,82.24,79.59,81.59,3048900.0],["2024-02-07",81.98,83.93,80.015,83.35,4515400.0],["2024-02-08",83.75,91.08,82.9,90.31,18061200.0],["2024-02-09",110.1,116.0,105.01,107.92,33191900.0],["2024-02-12",106.795,109.83,104.19,105.62,10882800.0],["2024-02-13",99.91,102.83,97.63,99.88,6886100.0],["2024-02-14",101.87,104.5,99.42,104.37,4785400.0],["2024-02-15",104.5,104.5,99.43,101.22,4765100.0],["2024-02-16",101.32,101.8,97.719,98.52,4569100.0],["2024-02-20",98.0,98.3,94.06,97.99,4310200.0],["2024-02-21",93.89,95.98,93.4,95.09,4033700.0],["2024-02-22",99.46,99.93,97.4,99.47,4066600.0],["2024-02-23",100.0,101.66,97.14,98.45,2945900.0],["2024-02-26",98.71,100.3,97.827,99.08,2866100.0],["2024-02-27",100.55,102.3,97.9,98.25,3366900.0],["2024-02-28",97.3,98.18,95.74,97.48,2525500.0],["2024-02-29",97.67,99.57,96.72,98.54,5103400.0],["2024-03-01",98.28,101.85,97.11,99.92,3830300.0],["2024-03-04",99.9,101.23,97.48,100.88,4152400.0],["2024-03-05",99.06,99.22,93.82,95.97,4958300.0],["2024-03-06",98.73,99.36,95.765,97.49,2641400.0],["2024-03-07",98.42,101.98,97.66,100.75,3937700.0],["2024-03-08",101.22,104.02,97.27,97.99,4665900.0],["2024-03-11",96.76,98.399,95.21,97.06,2620800.0],["2024-03-12",97.47,98.39,95.38,96.75,2863100.0],["2024-03-13",96.33,98.05,95.6,95.9,2280700.0],["2024-03-14",96.05,96.86,92.67,94.21,3101600.0],["2024-03-15",93.15,93.68,90.8,91.6,4053100.0],["2024-03-18",92.96,95.742,92.09,94.64,3506100.0],["2024-03-19",93.18,95.54,91.85,95.17,2230200.0],["2024-03-20",95.31,98.42,94.67,97.98,2641400.0],["2024-03-21",100.0,100.9,96.32,96.41,3028000.0],["2024-03-22",96.1,96.8,94.77,96.57,1548700.0],["2024-03-25",95.79,97.0,95.356,96.08,1374200.0],["2024-03-26",97.26,100.28,97.0,99.07,3694200.0],["2024-03-27",99.53,100.77,95.06,96.55,2899300.0],["2024-03-28",96.1,97.67,96.1,96.83,1699400.0],["2024-04-01",97.16,97.89,94.94,95.66,1950900.0],["2024-04-02",92.91,95.485,91.265,94.97,2707200.0],["2024-04-03",94.0,95.85,93.57,94.67,1963700.0],["2024-04-04",95.0,97.13,93.2,93.25,2637900.0],["2024-04-05",94.0,97.3,92.94,96.16,2739700.0],["2024-04-08",96.6,96.765,94.266,95.33,1745600.0],["2024-04-09",96.0,97.369,94.755,97.0,2053400.0],["2024-04-10",93.37,95.9,93.275,94.83,2437300.0],["2024-04-11",96.0,96.33,94.033,96.08,1663100.0],["2024-04-12",94.94,95.29,92.62,93.76,2503900.0],["2024-04-15",93.18,94.094,90.04,90.34,2834400.0],["2024-04-16",89.92,91.21,88.07,91.04,3169300.0],["2024-04-17",90.57,90.93,87.346,88.0,2866300.0],["2024-04-18",87.73,88.35,86.028,86.71,2511400.0],["2024-04-19",86.28,86.7,83.14,84.1,4161700.0],["2024-04-22",84.83,85.48,82.83,84.69,2653400.0],["2024-04-23",86.0,88.88,85.01,87.88,2429000.0],["2024-04-24",89.49,89.9,87.17,87.68,2001500.0],["2024-04-25",85.01,87.547,84.52,86.76,1888700.0],["2024-04-26",88.03,89.423,86.89,88.01,1763900.0],["2024-04-29",88.9,91.02,88.5,89.65,3444400.0],["2024-04-30",89.26,91.59,87.32,87.4,4184300.0],["2024-05-01",88.12,90.82,86.51,88.04,2802600.0],["2024-05-02",89.43,89.5,85.32,88.97,7833700.0],["2024-05-03",78.23,78.92,72.68,74.4,18650500.0],["2024-05-06",74.7,75.9,73.84,74.3,6581400.0],["2024-05-07",74.74,75.09,73.01,74.13,4123700.0],["2024-05-08",73.34,73.75,72.08,72.45,3166900.0],["2024-05-09",72.53,74.29,72.4,73.34,2502100.0],["2024-05-10",73.68,73.78,71.77,71.92,2949300.0],["2024-05-13",72.24,73.65,71.93,73.57,2310100.0],["2024-05-14",73.61,74.319,72.94,73.35,1917400.0],["2024-05-15",74.53,74.82,73.97,74.25,2733400.0],["2024-05-16",74.25,76.165,73.47,75.14,3041400.0],["2024-05-17",74.98,76.25,74.61,75.23,2556900.0],["2024-05-20",75.56,75.62,74.12,75.62,1948300.0],["2024-05-21",74.63,75.25,73.9,74.38,1676600.0],["2024-05-22",74.45,75.7,73.55,74.98,2064700.0],["2024-05-23",76.04,76.35,73.47,73.62,2302600.0],["2024-05-24",73.53,74.295,72.741,74.19,1745300.0],["2024-05-28",74.45,74.7,73.18,73.87,2369000.0],["2024-05-29",72.955,75.9,72.54,75.2,3148700.0],["2024-05-30",74.25,74.49,67.1,67.98,8834700.0],["2024-05-31",68.49,68.855,66.38,67.69,4932400.0],["2024-06-03",68.56,68.77,66.24,67.43,3072400.0],["2024-06-04",67.11,68.62,67.01,68.02,3440400.0],["2024-06-05",69.02,69.88,68.16,69.85,4689800.0],["2024-06-06",69.82,71.53,69.82,71.25,2431800.0],["2024-06-07",70.65,71.3,70.19,70.73,2312700.0],["2024-06-10",70.53,72.145,70.37,71.72,2733800.0],["2024-06-11",71.67,72.98,70.88,72.63,2937000.0],["2024-06-12",74.26,75.885,73.64,75.42,4114600.0],["2024-06-13",76.04,76.56,73.5,73.51,2933200.0],["2024-06-14",73.66,75.82,73.61,75.59,2536000.0],["2024-06-17",77.03,77.94,75.02,77.68,3829800.0],["2024-06-18",77.37,79.89,77.03,79.08,3802900.0],["2024-06-20",80.0,80.098,77.47,78.45,4150200.0],["2024-06-21",76.96,78.21,75.82,77.94,6596100.0],["2024-06-24",77.43,78.94,77.1,78.6,3392400.0],["2024-06-25",80.58,80.84,78.92,80.66,4099000.0],["2024-06-26",80.5,81.1,79.27,79.28,1976600.0],["2024-06-27",79.25,82.362,79.05,81.79,2781100.0],["2024-06-28",82.01,84.22,81.8,82.83,3732300.0],["2024-07-01",82.65,84.13,81.19,83.95,1983000.0],["2024-07-02",83.88,85.18,83.5,85.05,2222900.0],["2024-07-03",85.38,85.61,84.53,84.53,1629100.0],["2024-07-05",84.69,87.18,84.55,86.96,2077100.0],["2024-07-08",86.26,86.865,84.53,84.88,2803100.0],["2024-07-09",84.88,85.205,81.94,82.58,3134200.0],["2024-07-10",82.9,82.9,79.9,82.37,2700800.0],["2024-07-11",83.86,84.5,81.87,82.02,1917700.0],["2024-07-12",81.69,82.99,81.26,82.21,1399600.0],["2024-07-15",82.57,84.66,81.635,83.43,2415100.0],["2024-07-16",83.78,84.69,82.72,83.95,2009200.0],["2024-07-17",82.3,82.66,79.28,80.58,3125000.0],["2024-07-18",81.01,81.21,77.68,78.52,3148800.0],["2024-07-19",78.79,79.67,78.19,78.66,2336600.0],["2024-07-22",79.37,79.59,77.72,78.66,1718400.0],["2024-07-23",81.12,83.42,79.21,80.97,3313600.0],["2024-07-24",79.5,80.25,75.59,76.0,3020700.0],["2024-07-25",75.82,79.59,74.785,78.04,2449100.0],["2024-07-26",79.09,79.225,77.22,78.06,1931600.0],["2024-07-29",78.61,78.97,77.16,77.37,1841200.0],["2024-07-30",77.23,78.5,75.55,76.03,2103400.0],["2024-07-31",77.805,78.34,76.52,77.5,2308700.0],["2024-08-01",77.17,78.8,73.9,74.4,5095900.0],["2024-08-02",79.5,80.73,75.31,79.46,10348600.0],["2024-08-05",69.26,80.15,69.26,77.7,5549500.0],["2024-08-06",78.67,78.67,76.18,76.24,2462100.0],["2024-08-07",78.75,79.98,76.18,76.37,2442800.0],["2024-08-08",77.45,77.47,75.13,76.82,1762400.0],["2024-08-09",77.51,78.9,76.87,77.71,1914700.0],["2024-08-12",78.0,79.0,76.5,76.63,1429600.0],["2024-08-13",77.14,81.77,77.14,81.75,2143300.0],["2024-08-14",82.3,83.36,80.7,81.46,1518500.0],["2024-08-15",82.36,83.45,81.25,82.16,1654900.0],["2024-08-16",81.28,82.84,80.8,82.38,1547300.0],["2024-08-19",82.55,84.31,81.81,84.07,2054600.0],["2024-08-20",84.3,84.92,82.23,82.33,1189600.0],["2024-08-21",82.33,82.515,81.09,82.37,1419900.0],["2024-08-22",82.12,82.55,80.61,80.63,1567800.0],["2024-08-23",81.18,82.7,80.675,82.39,1333300.0],["2024-08-26",83.0,84.18,81.53,81.64,1254700.0],["2024-08-27",80.65,82.7,80.21,81.26,1378600.0],["2024-08-28",80.55,81.1,79.11,79.85,1105600.0],["2024-08-29",80.44,82.59,80.33,81.28,1454500.0],["2024-08-30",82.1,83.69,81.66,82.14,2420800.0],["2024-09-03",81.6,81.76,77.19,78.11,2240200.0],["2024-09-04",77.0,79.64,76.5,78.03,1690400.0],["2024-09-05",77.27,79.38,77.15,78.4,1235900.0],["2024-09-06",78.64,79.21,75.71,76.05,1927600.0],["2024-09-09",77.01,77.71,76.09,76.24,1291800.0],["2024-09-10",76.65,77.21,74.88,76.81,1603400.0],["2024-09-11",76.49,78.7,75.22,78.56,2335300.0],["2024-09-12",78.89,79.84,77.773,78.86,1360800.0],["2024-09-13",79.05,80.26,77.91,78.59,1339600.0],["2024-09-16",78.15,80.31,77.87,79.93,1698400.0],["2024-09-17",80.8,80.8,77.81,79.11,2119400.0],["2024-09-18",79.34,79.69,77.6,78.09,1582200.0],["2024-09-19",80.09,82.9,79.2,82.83,3410900.0],["2024-09-20",82.95,83.34,81.42,82.45,3090100.0],["2024-09-23",82.67,86.12,82.5,85.61,3228800.0],["2024-09-24",86.1,86.455,83.76,85.5,1906700.0],["2024-09-25",85.31,85.34,83.4,83.41,2325400.0],["2024-09-26",84.81,84.81,81.18,82.36,3099600.0],["2024-09-27",82.2,82.69,81.24,81.59,1462700.0],["2024-09-30",80.85,81.771,79.39,80.89,2195800.0],["2024-10-01",80.05,80.3,78.01,78.11,2199100.0],["2024-10-02",78.87,79.8,77.8,79.34,2505500.0],["2024-10-03",78.76,79.87,78.1,79.43,1531100.0],["2024-10-04",80.0,83.46,79.5,83.43,2514300.0],["2024-10-07",83.15,83.25,80.47,80.49,1655700.0],["2024-10-08",79.48,81.84,79.16,81.76,1182500.0],["2024-10-09",81.94,84.95,81.63,84.95,1841400.0],["2024-10-10",84.58,93.69,84.48,92.46,8239500.0],["2024-10-11",92.94,94.31,92.1,93.47,3841400.0],["2024-10-14",94.9,96.3,92.34,93.75,2795000.0],["2024-10-15",94.0,94.9,92.57,93.8,2497000.0],["2024-10-16",93.65,93.96,91.13,91.34,2087400.0],["2024-10-17",92.05,92.16,90.17,90.4,1458600.0],["2024-10-18",90.52,91.49,90.11,90.8,1628800.0],["2024-10-21",90.16,92.79,90.005,90.74,1479900.0],["2024-10-22",90.04,90.38,87.8,88.46,1984700.0],["2024-10-23",88.14,88.8,86.9,87.64,2050800.0],["2024-10-24",88.2,90.11,88.0,89.57,1768500.0],["2024-10-25",89.82,90.65,88.47,88.76,1437300.0],["2024-10-28",89.38,90.08,87.78,87.94,1396700.0],["2024-10-29",88.44,89.63,87.33,89.52,1441500.0],["2024-10-30",89.5,91.31,89.357,89.85,2402400.0],["2024-10-31",88.29,88.73,87.1,87.71,2111100.0],["2024-11-01",88.61,88.7,86.257,87.55,1963800.0],["2024-11-04",87.0,87.76,85.6,86.49,2016900.0],["2024-11-05",86.92,88.15,86.425,87.71,1920400.0],["2024-11-06",90.25,92.62,89.815,92.51,2938400.0],["2024-11-07",94.89,97.533,94.11,95.66,7095200.0],["2024-11-08",88.45,92.2,87.24,91.25,7777200.0],["2024-11-11",91.25,95.36,90.8,93.23,5152300.0],["2024-11-12",92.89,94.0,89.45,90.91,2521200.0],["2024-11-13",91.42,99.17,91.25,94.16,5786300.0],["2024-11-14",94.46,95.45,91.06,91.93,2646400.0],["2024-11-15",90.43,91.13,87.77,89.77,3373500.0],["2024-11-18",89.975,92.9,89.55,92.29,3139900.0],["2024-11-19",91.465,96.56,91.42,96.37,3554800.0],["2024-11-20",96.56,96.96,93.16,96.47,2368300.0],["2024-11-21",99.76,104.49,99.33,104.24,5690500.0],["2024-11-22",104.0,105.94,102.87,104.23,3113400.0],["2024-11-25",106.75,106.75,103.079,103.73,2816500.0],["2024-11-26",104.0,105.0,101.67,102.23,2365100.0],["2024-11-27",101.88,101.88,98.58,99.37,2340000.0],["2024-11-29",99.56,101.14,98.89,99.83,1042400.0],["2024-12-02",106.03,108.617,104.61,105.05,4588400.0],["2024-12-03",103.37,105.889,103.21,104.91,1699400.0],["2024-12-04",107.0,110.85,106.94,110.72,4434100.0],["2024-12-05",109.41,112.84,108.61,110.46,3254400.0],["2024-12-06",111.28,113.7,110.35,112.96,2745300.0],["2024-12-09",112.96,114.695,111.28,113.87,3199100.0],["2024-12-10",112.8,113.87,109.73,111.2,2703300.0],["2024-12-11",112.395,115.84,112.0,114.51,2604100.0],["2024-12-12",112.4,115.12,111.33,114.89,1633000.0],["2024-12-13",114.8,115.29,112.61,113.6,1927900.0],["2024-12-16",113.9,115.43,112.17,114.65,2197600.0],["2024-12-17",118.23,119.42,116.01,117.56,3870400.0],["2024-12-18",117.58,117.58,108.47,109.1,3932100.0],["2024-12-19",110.37,111.13,107.0,108.58,3150600.0],["2024-12-20",108.0,113.5,107.07,112.69,5114600.0],["2024-12-23",112.16,113.27,110.53,111.58,1635900.0],["2024-12-24",111.75,113.1,111.703,112.58,526500.0],["2024-12-26",112.11,113.54,111.55,112.61,787100.0],["2024-12-27",111.945,112.36,108.21,110.61,1496500.0],["2024-12-30",108.67,109.4,107.49,109.03,1449200.0],["2024-12-31",109.0,109.04,106.986,107.68,1292300.0],["2025-01-02",114.5,114.75,110.68,112.54,3973200.0],["2025-01-03",113.4,114.8,112.06,114.73,3157900.0],["2025-01-06",116.365,117.08,112.515,113.99,2424500.0],["2025-01-07",116.64,118.13,112.95,113.67,3628000.0],["2025-01-08",112.43,115.9,111.485,115.7,3030000.0],["2025-01-10",111.13,113.25,109.501,112.62,2292000.0],["2025-01-13",110.035,111.16,108.585,110.71,2125900.0],["2025-01-14",112.46,113.9,111.32,112.0,1928000.0],["2025-01-15",113.56,115.52,113.14,114.48,2293300.0],["2025-01-16",115.42,116.47,114.11,114.82,2058800.0],["2025-01-17",119.42,121.02,116.775,117.16,3544100.0],["2025-01-21",119.26,120.45,117.94,119.85,2700700.0],["2025-01-22",120.705,123.13,119.87,123.09,2523900.0],["2025-01-23",122.99,124.64,122.0,123.93,2602900.0],["2025-01-24",125.0,125.71,123.28,125.12,2109700.0],["2025-01-27",121.75,130.645,121.5,126.47,3994200.0],["2025-01-28",128.83,140.25,125.671,139.98,7638300.0],["2025-01-29",137.84,138.11,134.238,136.44,4315400.0],["2025-01-30",137.25,139.597,135.83,137.26,2962700.0],["2025-01-31",138.73,142.41,138.13,138.4,3240100.0],["2025-02-03",133.0,138.62,130.095,136.84,4292100.0],["2025-02-04",139.52,141.67,137.994,140.14,3021600.0],["2025-02-05",139.78,144.3,139.04,144.29,3480700.0],["2025-02-06",142.94,144.0,140.53,141.52,6808700.0],["2025-02-07",153.5,171.38,152.33,166.66,15078000.0],["2025-02-10",167.5,176.725,164.53,172.49,6849200.0],["2025-02-11",170.0,174.9,168.5,172.55,4238200.0],["2025-02-12",171.69,173.25,169.17,172.83,3207500.0],["2025-02-13",173.92,176.51,171.76,176.5,2796800.0],["2025-02-14",175.5,177.368,170.92,171.16,3558500.0],["2025-02-18",166.445,170.376,164.33,168.81,5179400.0],["2025-02-19",166.31,167.692,159.89,160.59,5541700.0],["2025-02-20",158.25,158.26,151.84,156.38,5716500.0],["2025-02-21",156.82,158.058,150.4,151.96,3654500.0],["2025-02-24",151.22,151.62,144.38,148.0,4364400.0],["2025-02-25",146.7,147.6,140.22,143.14,3851200.0],["2025-02-26",145.27,146.88,144.05,144.92,2990600.0],["2025-02-27",148.0,150.69,140.65,140.72,2901900.0],["2025-02-28",140.0,145.71,137.94,145.3,4614400.0],["2025-03-03",145.95,149.16,141.72,142.91,4735100.0],["2025-03-04",135.25,144.28,132.81,140.93,5066400.0],["2025-03-05",140.06,143.965,137.24,143.75,2629100.0],["2025-03-06",140.14,141.9,129.72,131.02,4493200.0],["2025-03-07",129.93,132.36,121.025,126.75,5757300.0],["2025-03-10",122.925,122.925,113.83,116.61,6514800.0],["2025-03-11",116.585,123.36,116.51,120.07,5899700.0],["2025-03-12",124.97,126.0,116.0,119.4,6783500.0],["2025-03-13",115.49,116.6,111.02,113.7,4525100.0],["2025-03-14",115.39,117.79,114.5,116.15,3266900.0],["2025-03-17",115.67,118.05,115.29,116.02,2793500.0],["2025-03-18",115.48,116.16,111.91,115.12,2447200.0],["2025-03-19",115.76,119.18,113.92,117.58,2976700.0],["2025-03-20",117.63,120.56,116.68,117.94,2476700.0],["2025-03-21",116.3,119.57,115.114,119.22,4325300.0],["2025-03-24",122.63,124.958,121.15,123.93,3111500.0],["2025-03-25",131.79,132.41,126.06,127.5,6072400.0],["2025-03-26",127.53,127.702,120.4,121.15,2559800.0],["2025-03-27",119.0,121.1,115.808,118.57,2272800.0],["2025-03-28",117.3,117.843,112.4,114.92,3142900.0],["2025-03-31",110.25,112.902,106.1,112.69,4112700.0],["2025-04-01",114.165,115.73,111.34,115.66,3443100.0],["2025-04-02",112.575,120.325,112.5,119.55,4236300.0],["2025-04-03",112.6,113.22,105.304,107.39,4932100.0],["2025-04-04",101.25,102.5,94.16,97.08,6615000.0],["2025-04-07",90.975,103.39,89.42,98.36,6550000.0],["2025-04-08",103.59,105.265,95.79,97.45,5387200.0],["2025-04-09",97.235,115.42,96.41,112.56,7228600.0],["2025-04-10",108.29,108.98,102.1,105.5,3856000.0],["2025-04-11",105.565,107.27,102.835,106.25,3133400.0],["2025-04-14",110.0,111.69,106.1,107.12,2540100.0],["2025-04-15",107.17,110.29,106.18,109.14,2015100.0],["2025-04-16",109.025,113.66,107.68,109.55,4085400.0],["2025-04-17",110.8,110.9,106.8,107.9,1931800.0],["2025-04-21",105.66,106.44,100.25,102.11,2377400.0],["2025-04-22",104.2,107.43,103.0,106.81,2483300.0],["2025-04-23",113.18,118.0,112.12,112.8,3592200.0],["2025-04-24",112.9,119.66,112.9,118.87,2607300.0],["2025-04-25",117.886,121.09,117.83,121.0,2596700.0],["2025-04-28",121.41,122.5,118.062,121.0,2069800.0],["2025-04-29",120.89,122.87,120.49,122.23,1710200.0],["2025-04-30",118.71,120.93,117.075,120.78,2646900.0],["2025-05-01",125.7,125.98,122.5,122.61,3230800.0],["2025-05-02",125.115,126.05,123.42,124.23,2625200.0],["2025-05-05",122.59,126.245,122.39,124.64,2837400.0],["2025-05-06",122.0,123.481,120.455,122.29,2596700.0],["2025-05-07",122.08,122.74,120.55,121.71,2141500.0],["2025-05-08",123.81,126.27,121.455,124.31,5434900.0],["2025-05-09",133.62,136.39,130.2,132.34,9048300.0],["2025-05-12",139.0,143.28,136.32,142.36,5052300.0],["2025-05-13",143.42,151.32,143.0,150.36,5130100.0],["2025-05-14",152.0,154.62,150.45,154.49,4488300.0],["2025-05-15",152.94,154.47,150.594,152.8,2942200.0],["2025-05-16",152.685,157.51,152.41,157.19,5379700.0],["2025-05-19",154.44,158.67,154.03,157.52,3505800.0],["2025-05-20",156.3,157.88,155.277,157.42,2705500.0],["2025-05-21",156.14,160.209,155.21,156.52,2817600.0],["2025-05-22",157.36,160.48,155.9,158.21,2084700.0],["2025-05-23",155.17,159.18,154.93,158.04,1677300.0],["2025-05-27",160.0,162.8,159.276,161.76,2908400.0],["2025-05-28",162.0,163.01,161.29,161.98,3388200.0],["2025-05-29",164.81,165.49,159.76,164.16,3110500.0],["2025-05-30",163.62,166.52,161.12,165.89,3895300.0],["2025-06-02",165.0,170.0,162.275,169.7,2694400.0],["2025-06-03",169.82,173.19,167.73,172.57,2724200.0],["2025-06-04",172.58,174.487,170.62,170.92,2294800.0],["2025-06-05",172.0,181.116,170.74,176.33,5247500.0],["2025-06-06",178.39,181.81,176.15,179.67,2773500.0],["2025-06-09",180.21,180.21,173.15,177.8,2637400.0],["2025-06-10",179.48,181.8,176.29,179.34,2836300.0],["2025-06-11",179.0,181.5,177.435,179.71,2259500.0],["2025-06-12",176.0,181.49,168.12,170.81,7894000.0],["2025-06-13",167.125,173.91,167.125,171.97,6261000.0],["2025-06-16",174.115,179.47,173.804,179.27,4303600.0],["2025-06-17",178.27,182.59,176.02,181.23,3658600.0],["2025-06-18",181.72,182.98,178.86,181.4,2952100.0],["2025-06-20",182.25,184.846,178.89,179.3,2667400.0],["2025-06-23",178.61,184.93,175.25,183.87,3419000.0],["2025-06-24",185.96,187.9,183.61,186.43,2027500.0],["2025-06-25",187.67,192.0,187.41,190.12,2630300.0],["2025-06-26",192.0,192.46,188.35,190.96,2271400.0],["2025-06-27",191.71,194.71,189.0,194.05,4904700.0],["2025-06-30",195.555,196.2,192.32,195.83,2898100.0],["2025-07-01",195.3,198.01,180.65,184.95,5634000.0],["2025-07-02",182.965,187.113,181.641,185.64,3190600.0],["2025-07-03",185.85,191.85,185.85,191.27,1848800.0],["2025-07-07",190.33,194.15,188.8,192.85,2171600.0],["2025-07-08",194.0,194.89,187.77,192.81,2444000.0],["2025-07-09",194.42,195.9,192.25,193.49,2347900.0],["2025-07-10",194.08,194.485,179.55,181.92,3861800.0],["2025-07-11",182.43,185.38,180.109,181.39,2781800.0],["2025-07-14",179.94,184.9,178.506,182.9,2759200.0],["2025-07-15",184.24,187.75,180.7,186.97,2619900.0],["2025-07-16",188.77,190.12,186.08,189.81,3095800.0],["2025-07-17",190.48,193.1,189.085,191.25,3594100.0],["2025-07-18",191.71,197.35,191.528,197.35,4216600.0],["2025-07-21",198.3,200.765,195.04,197.76,3624200.0],["2025-07-22",196.63,197.22,188.65,190.55,3961400.0],["2025-07-23",190.02,190.83,186.08,189.15,2861500.0],["2025-07-24",190.2,192.62,186.72,191.58,2623000.0],["2025-07-25",191.9,200.01,191.58,198.42,2698700.0],["2025-07-28",200.91,202.34,198.62,199.41,3517600.0],["2025-07-29",200.0,202.36,197.68,199.43,2834700.0],["2025-07-30",200.45,203.08,199.0,200.85,2735000.0],["2025-07-31",204.77,210.98,203.0,207.68,6792800.0],["2025-08-01",198.66,211.27,192.8,200.11,6449400.0],["2025-08-04",204.57,211.75,202.71,208.8,3658200.0],["2025-08-05",209.0,215.58,204.7,207.81,3039500.0],["2025-08-06",209.45,215.55,208.475,215.53,2325100.0],["2025-08-07",218.16,219.0,204.33,210.44,2702100.0],["2025-08-08",210.59,211.79,204.2,204.6,1767200.0],["2025-08-11",202.11,206.12,200.1,201.17,2066400.0],["2025-08-12",202.47,204.0,197.23,202.33,2247700.0],["2025-08-13",204.0,204.52,195.855,199.34,2746000.0],["2025-08-14",195.97,198.166,192.955,195.38,2535700.0],["2025-08-15",195.63,202.9,195.0,200.91,2121900.0],["2025-08-18",199.99,203.31,196.56,202.37,2203800.0],["2025-08-19",201.79,203.0,193.51,196.51,2190800.0],["2025-08-20",195.0,195.5,184.52,193.2,3190600.0],["2025-08-21",191.0,193.49,190.29,192.77,1667000.0],["2025-08-22",192.3,197.99,190.476,196.17,1416700.0],["2025-08-25",196.5,197.46,194.13,195.88,1246500.0],["2025-08-26",196.4,201.5,195.94,198.55,2750300.0],["2025-08-27",201.4,205.65,199.76,205.24,2433600.0],["2025-08-28",205.8,215.65,205.8,213.42,2733100.0],["2025-08-29",212.48,214.434,206.0,208.71,2095100.0],["2025-09-02",202.65,208.71,199.39,208.05,1894000.0],["2025-09-03",208.78,208.971,203.86,205.71,1382400.0],["2025-09-04",204.99,211.14,200.67,209.98,1780000.0],["2025-09-05",212.11,214.71,208.46,214.43,1638300.0],["2025-09-08",216.7,220.99,216.23,217.92,2390300.0],["2025-09-09",217.92,219.2,214.85,218.56,1671500.0],["2025-09-10",219.97,225.29,219.51,222.97,2216000.0],["2025-09-11",224.9,230.1,223.09,224.64,3132400.0],["2025-09-12",223.8,225.52,220.43,221.32,1554100.0],["2025-09-15",220.57,229.54,220.51,226.01,1878500.0],["2025-09-16",225.0,225.162,218.39,219.24,2579600.0],["2025-09-17",219.65,220.19,208.591,213.88,3407100.0],["2025-09-18",216.75,223.81,215.82,223.57,3028400.0],["2025-09-19",224.0,227.62,222.18,225.94,4004100.0],["2025-09-22",224.525,230.1,222.76,228.28,2636200.0],["2025-09-23",228.34,228.34,219.55,223.26,2005600.0],["2025-09-24",226.0,226.985,217.22,217.57,2318900.0],["2025-09-25",213.65,219.29,210.87,218.2,2810600.0],["2025-09-26",218.01,220.0,213.55,216.34,1888400.0],["2025-09-29",218.94,219.875,216.34,218.58,1852300.0],["2025-09-30",218.84,218.84,211.36,214.59,1868900.0],["2025-10-01",213.25,218.99,212.17,217.06,2326000.0],["2025-10-02",219.05,224.815,215.366,224.56,2208800.0],["2025-10-03",225.0,225.0,212.0,216.67,2428200.0],["2025-10-06",219.5,225.371,219.215,221.03,1957500.0],["2025-10-07",222.0,222.22,213.68,217.39,2138900.0],["2025-10-08",218.71,221.99,216.2,220.0,1970600.0],["2025-10-09",218.76,221.522,214.3,220.95,1478400.0],["2025-10-10",222.12,226.95,213.15,213.82,2118500.0],["2025-10-13",217.26,223.7,215.85,222.56,1824300.0],["2025-10-14",217.33,217.96,210.33,217.55,2645700.0],["2025-10-15",220.99,225.01,217.26,217.38,2168000.0],["2025-10-16",218.78,221.46,209.14,211.4,2588400.0],["2025-10-17",208.225,210.08,203.51,210.01,3070700.0],["2025-10-20",212.41,213.45,208.8,213.04,2008000.0],["2025-10-21",213.195,213.73,208.17,212.98,1395400.0],["2025-10-22",211.92,213.83,206.29,210.73,1684700.0],["2025-10-23",210.73,217.29,210.01,217.16,2108000.0],["2025-10-24",220.1,222.13,217.76,217.85,1357700.0],["2025-10-27",222.44,225.44,219.29,225.11,2085900.0],["2025-10-28",226.25,228.2,223.75,223.99,1864300.0],["2025-10-29",224.65,227.93,223.01,227.38,2253200.0],["2025-10-30",226.14,231.13,222.25,222.5,5282000.0],["2025-10-31",236.5,254.3,234.0,253.3,9483100.0],["2025-11-03",254.91,260.0,245.12,248.11,4317100.0],["2025-11-04",240.25,245.63,231.78,232.91,3505700.0],["2025-11-05",232.93,233.615,228.22,228.51,2451600.0],["2025-11-06",229.875,230.895,221.21,225.9,2786900.0],["2025-11-07",222.82,233.08,218.43,232.81,2865800.0],["2025-11-10",238.65,244.5,238.65,240.53,2848400.0],["2025-11-11",238.58,241.058,234.73,234.95,1977000.0],["2025-11-12",235.835,236.26,223.8,225.68,2851300.0],["2025-11-13",223.745,224.443,213.23,213.54,2666300.0],["2025-11-14",209.95,215.235,204.186,210.6,3875100.0],["2025-11-17",213.44,213.7,201.39,202.25,4094600.0],["2025-11-18",187.475,200.54,187.475,196.53,8770300.0],["2025-11-19",197.0,197.74,193.1,196.2,4017900.0],["2025-11-20",204.47,204.47,189.79,191.39,3201100.0],["2025-11-21",191.595,191.595,181.16,186.38,3322100.0],["2025-11-24",187.865,194.16,187.46,193.99,4524200.0],["2025-11-25",193.5,197.8,185.23,197.49,3120000.0],["2025-11-26",198.07,199.79,195.11,196.99,2259900.0],["2025-11-28",198.22,201.848,197.62,200.21,989400.0],["2025-12-01",197.33,199.91,195.14,197.2,2114700.0],["2025-12-02",203.62,207.18,200.8,201.26,2493400.0],["2025-12-03",199.7,204.81,198.05,204.35,1496900.0],["2025-12-04",203.81,205.58,200.67,204.15,1446800.0],["2025-12-05",203.701,205.31,199.52,200.95,1744400.0],["2025-12-08",202.89,207.17,201.79,205.86,1308900.0],["2025-12-09",205.005,210.26,204.16,208.93,1905500.0],["2025-12-10",208.74,215.3,204.945,213.46,2931700.0],["2025-12-11",211.02,211.63,203.26,207.95,2316100.0],["2025-12-12",207.28,207.7,199.71,202.44,2109600.0],["2025-12-15",203.1,203.62,196.45,196.7,2033800.0],["2025-12-16",195.05,198.49,194.15,197.53,2157800.0],["2025-12-17",198.8,198.8,191.08,191.43,2147200.0],["2025-12-18",194.76,196.35,193.19,193.83,1875300.0],["2025-12-19",194.5,197.51,193.31,195.68,4360800.0],["2025-12-22",198.6,203.7,197.5,202.06,2694700.0],["2025-12-23",200.92,203.15,197.0,202.08,1452900.0],["2025-12-24",200.6,203.25,198.79,202.66,738600.0],["2025-12-26",202.17,203.4,200.31,202.39,1107700.0],["2025-12-29",199.98,202.765,199.0,200.7,1425800.0],["2025-12-30",199.18,201.38,199.0,199.62,761000.0],["2025-12-31",200.25,201.2,196.935,197.15,1277200.0],["2026-01-02",198.9,200.3,193.14,196.02,1662800.0],["2026-01-05",195.64,205.2,194.94,197.66,2227600.0],["2026-01-06",199.06,199.06,191.65,198.0,2485200.0],["2026-01-07",199.995,204.62,197.77,202.81,2155600.0],["2026-01-08",201.71,201.9,185.81,186.96,3871800.0],["2026-01-09",186.01,188.295,182.43,182.78,2683500.0],["2026-01-12",181.0,187.56,180.23,186.39,2436200.0],["2026-01-13",187.18,189.739,185.35,188.71,2196100.0],["2026-01-14",187.81,192.76,185.28,188.39,3014200.0],["2026-01-15",190.01,191.79,184.1,184.14,2675900.0],["2026-01-16",184.49,188.46,181.35,184.17,2289600.0],["2026-01-20",177.75,183.6,175.25,177.42,3613400.0],["2026-01-21",177.17,178.45,169.45,169.97,5105900.0],["2026-01-22",173.36,175.555,168.94,173.3,4278200.0],["2026-01-23",174.96,178.67,172.32,173.44,3652100.0],["2026-01-26",184.895,194.89,183.65,189.35,7867800.0],["2026-01-27",212.025,218.22,205.2,205.95,12530700.0],["2026-01-28",206.0,206.225,183.91,184.88,8947100.0],["2026-01-29",186.27,187.0,175.07,180.39,5966000.0],["2026-01-30",179.59,181.24,175.63,177.35,3497600.0],["2026-02-02",176.285,185.22,174.8,182.42,4382000.0],["2026-02-03",181.665,181.665,163.91,170.31,7647200.0],["2026-02-04",172.61,175.78,162.22,166.88,7490900.0],["2026-02-05",165.825,172.58,162.01,163.05,5936200.0],["2026-02-06",165.37,173.66,160.35,173.21,5383700.0],["2026-02-09",173.18,175.76,169.02,173.75,4666000.0],["2026-02-10",179.2,184.11,174.89,179.98,11424000.0],["2026-02-11",203.05,203.62,185.73,189.41,15668300.0],["2026-02-12",191.0,200.5,181.47,185.17,7640400.0],["2026-02-13",186.62,198.87,184.45,195.85,6699000.0],["2026-02-17",195.0,201.661,189.5,193.68,5822100.0],["2026-02-18",192.6,194.35,185.21,191.44,3459100.0],["2026-02-19",188.83,193.67,183.33,192.64,3001600.0],["2026-02-20",190.61,195.19,176.709,177.14,6606200.0],["2026-02-23",174.84,176.735,158.83,160.19,8524600.0],["2026-02-24",159.5,167.24,159.13,163.81,4803900.0],["2026-02-25",163.79,173.26,162.53,171.8,3881300.0],["2026-02-26",173.99,177.5,170.24,174.66,4101600.0],["2026-02-27",170.0,172.25,166.68,172.19,4441800.0],["2026-03-02",167.65,181.1,167.65,181.02,3356200.0],["2026-03-03",176.59,181.7,171.62,178.91,2782200.0],["2026-03-04",179.99,187.365,178.55,185.89,2744300.0],["2026-03-05",185.295,193.56,184.64,192.31,3823600.0],["2026-03-06",190.0,196.39,187.999,195.19,2863000.0],["2026-03-09",192.19,203.875,192.19,201.48,4229900.0],["2026-03-10",202.81,209.91,198.01,207.49,4181400.0],["2026-03-11",208.265,215.38,207.28,213.0,3418800.0],["2026-03-12",212.17,217.26,210.025,212.11,3602100.0],["2026-03-13",213.1,217.73,208.16,212.45,2542900.0],["2026-03-16",210.865,213.03,207.28,207.33,3311600.0],["2026-03-17",206.42,214.8,206.0,211.52,2954300.0],["2026-03-18",211.11,229.15,210.25,225.48,5973000.0],["2026-03-19",223.0,227.56,219.625,221.36,3846000.0],["2026-03-20",221.71,225.14,214.64,215.42,3927900.0],["2026-03-23",216.42,225.98,214.08,220.65,3940200.0],["2026-03-24",220.17,221.49,212.94,213.15,3290500.0],["2026-03-25",218.0,225.97,214.818,218.0,3236100.0],["2026-03-26",216.0,219.98,206.8,210.13,4060200.0],["2026-03-27",205.0,207.79,200.02,203.02,3753700.0],["2026-03-30",204.5,209.51,191.29,194.63,3961100.0],["2026-03-31",197.0,206.78,194.66,206.34,4159900.0],["2026-04-01",210.67,210.86,203.24,205.43,2259400.0],["2026-04-02",201.5,212.16,200.1,211.69,2101600.0],["2026-04-06",210.26,214.94,207.46,211.78,1987000.0],["2026-04-07",211.0,216.34,208.13,216.29,3731100.0],["2026-04-08",225.0,225.13,209.2,211.25,4120500.0],["2026-04-09",211.0,211.485,177.74,193.05,11428300.0],["2026-04-10",193.21,193.6,164.05,166.99,13738400.0],["2026-04-13",170.0,184.32,168.01,184.02,6596900.0],["2026-04-14",184.87,188.73,177.33,178.65,4888900.0],["2026-04-15",184.5,190.88,182.0,190.13,5285600.0],["2026-04-16",194.34,203.76,191.502,197.38,5330700.0],["2026-04-17",199.63,201.05,193.5,200.99,3635300.0],["2026-04-20",199.0,205.255,195.2,204.81,2608800.0],["2026-04-21",206.33,211.39,204.82,207.67,2628600.0],["2026-04-22",209.13,211.95,206.01,207.56,2055100.0],["2026-04-23",202.075,207.48,198.5,205.0,2426700.0],["2026-04-24",204.97,208.955,201.45,207.07,2076600.0],["2026-04-27",206.78,214.98,204.42,212.36,3503600.0],["2026-04-28",211.71,216.5,207.93,208.5,3291000.0],["2026-04-29",207.3,214.82,204.0,211.97,2349200.0],["2026-04-30",211.33,211.33,199.67,204.97,3053700.0],["2026-05-01",210.85,218.28,209.0,217.5,2993700.0],["2026-05-04",219.55,224.23,217.48,224.17,2781400.0],["2026-05-05",231.06,248.92,229.09,244.43,7171700.0],["2026-05-06",242.44,250.97,234.76,248.59,4746700.0],["2026-05-07",251.995,258.88,248.62,256.79,8959600.0],["2026-05-08",217.22,219.0,192.27,196.13,18919100.0],["2026-05-11",195.395,204.27,192.501,193.52,6525300.0],["2026-05-12",193.97,194.39,186.57,186.79,5581000.0],["2026-05-13",185.75,194.66,185.75,192.62,4262400.0],["2026-05-14",193.34,201.99,190.5,199.81,4096800.0],["2026-05-15",197.76,201.17,194.0,197.56,3386400.0],["2026-05-18",194.16,203.505,192.8,201.75,3399500.0],["2026-05-19",203.25,208.67,200.42,206.73,3576700.0],["2026-05-20",204.22,210.98,202.42,210.13,2996300.0],["2026-05-21",210.49,213.745,206.6,212.65,2794400.0],["2026-05-22",214.6,216.79,211.07,216.17,2109300.0],["2026-05-26",216.25,221.11,208.24,217.54,3458300.0],["2026-05-27",212.23,215.35,208.0,209.22,3063900.0],["2026-05-28",214.5,228.27,213.3,228.11,4569100.0],["2026-05-29",233.39,243.67,228.54,241.82,5734000.0],["2026-06-01",244.0,271.2,242.37,270.82,8457300.0],["2026-06-02",262.774,274.63,262.533,272.66,4887100.0],["2026-06-03",270.0,270.23,260.74,265.33,3905000.0],["2026-06-04",260.0,276.815,253.94,268.64,4418500.0],["2026-06-05",267.87,268.82,246.94,250.11,4735500.0],["2026-06-08",253.16,254.7,246.0,247.79,3180400.0],["2026-06-09",245.895,249.245,228.03,236.13,4980400.0],["2026-06-10",233.465,236.89,219.08,219.67,5552200.0],["2026-06-11",218.335,228.82,216.5,227.44,3133400.0],["2026-06-12",229.95,231.9,222.02,228.48,2262000.0],["2026-06-15",229.345,239.0,227.045,235.71,3359300.0],["2026-06-16",233.74,238.83,229.0,230.97,2690600.0],["2026-06-17",231.13,236.07,226.85,226.87,2658700.0],["2026-06-18",225.54,225.54,216.03,224.06,4440900.0],["2026-06-22",222.07,225.58,212.32,218.38,3377800.0],["2026-06-23",215.16,230.11,214.6,224.94,2890600.0],["2026-06-24",223.09,228.35,220.91,223.48,2282900.0],["2026-06-25",221.39,227.57,216.04,226.65,2975500.0],["2026-06-26",225.88,237.34,220.95,237.24,6244200.0],["2026-06-29",239.29,248.71,235.0,243.76,3604600.0],["2026-06-30",240.0,247.74,240.0,245.28,2526400.0],["2026-07-01",249.72,252.349,244.21,246.31,2541300.0],["2026-07-02",242.0,248.04,238.9,242.41,2832500.0],["2026-07-06",240.73,250.86,239.64,247.55,2076875.030728],["2026-07-07",259.175,274,254,268.83,6184330.303856],["2026-07-08",267.89,274.45,257.6,273.4,3713085.034264],["2026-07-09",272.54,278.88,268.6002,275.8,3012193.181389],["2026-07-10",279.74,280.14,266.84,268.4,2302146.764644],["2026-07-13",266.71,276.3821,263.37,269.53,2118956.855257],["2026-07-14",268,284.63,266.01,281.75,3979850.062467],["2026-07-15",288.86,291,271.13,273.04,2986876.278696],["2026-07-16",274.46,277.84,266.72,272.46,2642429.766466],["2026-07-17",262.68,281.99,261.725,277.66,3029517.379865],["2026-07-20",278.84,280.57,272.12,272.42,3115037.005494],["2026-07-21",272.97,277.25,268.9768,272.31,3715314.36799],["2026-07-22",271.75,272.5,265.0701,268.98,2554296.918366],["2026-07-23",272.94,276.8937,260.57,262.32,2332255.219047],["2026-07-24",265.96,266.8,261.5,262.15,1820966.359671],["2026-07-27",267.48,272.4475,257.6,265.61,2605528.646006],["2026-07-28",263.36,268.455,250.69,264.1,2685627.416217],["2026-07-29",264.56,279.915,262.95,270.38,3291314.588023],["2026-07-30",271.375,285,265,283.39,3145548.593579],["2026-07-31",284.92,293.8,275.04,278.98,3700894.247399],["2026-08-03",278.845,288.69,276.07,282.74,3094700.642396],["2026-08-04",280,303.76,278.51,301.33,5450699.999106],["2026-08-05",300.08,305,291,292.96,3949104.565121],["2026-08-06",283.18,291.755,280.13,284.43,5485951.823149],["2026-08-07",318,324.73,295.89,300.27,8766060.760705],["2026-08-10",295.5,306.835,290.49,305.89,2978184.695693],["2026-08-11",307.6,313.77,295.5,306.97,6159837.754835],["2026-08-12",308.96,320.3,308.55,311.45,3096922.879871],["2026-08-13",313.775,332.22,313.02,330.83,5231049.468205],["2026-08-14",331,331.9495,315.19,315.78,3023141.419199]]}