{"t":"NVST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-09-18",25.65,28.92,25.65,27.95,10112600.0],["2019-09-19",27.8,28.795,27.05,28.0,1981300.0],["2019-09-20",28.86,29.21,28.137,28.77,1164000.0],["2019-09-23",29.08,29.08,27.51,28.5,1313900.0],["2019-09-24",28.434,29.0,28.07,28.22,2590900.0],["2019-09-25",28.63,28.63,27.27,27.74,868400.0],["2019-09-26",27.86,28.13,27.26,27.68,717100.0],["2019-09-27",27.85,27.921,26.5,26.59,974800.0],["2019-09-30",26.43,28.0,26.43,27.88,340300.0],["2019-10-01",27.93,27.93,26.34,26.91,1662900.0],["2019-10-02",26.76,27.055,25.75,26.78,1667800.0],["2019-10-03",26.65,27.75,26.506,27.07,3525300.0],["2019-10-04",27.28,28.13,26.495,27.53,288500.0],["2019-10-07",27.33,27.65,27.1,27.21,190400.0],["2019-10-08",27.12,27.94,27.0,27.59,766900.0],["2019-10-09",27.75,28.6,27.59,28.09,824400.0],["2019-10-10",28.05,29.09,27.87,29.07,1127300.0],["2019-10-11",29.42,29.73,27.77,27.93,575100.0],["2019-10-14",27.55,29.08,27.47,28.88,411400.0],["2019-10-15",29.0,29.245,28.63,29.1,836300.0],["2019-10-16",29.1,29.74,28.6,28.7,453200.0],["2019-10-17",28.83,29.74,28.26,29.13,813700.0],["2019-10-18",29.09,29.43,28.04,28.77,382500.0],["2019-10-21",28.79,29.145,28.55,28.79,533800.0],["2019-10-22",28.82,29.19,28.19,28.24,835800.0],["2019-10-23",28.19,29.26,28.144,29.14,727100.0],["2019-10-24",27.95,29.1,27.1,28.17,1488100.0],["2019-10-25",28.22,28.65,27.785,28.21,655500.0],["2019-10-28",28.26,29.08,28.22,28.94,980600.0],["2019-10-29",29.04,30.8,28.87,30.67,1012000.0],["2019-10-30",30.57,30.75,29.96,30.16,850200.0],["2019-10-31",30.27,30.31,28.88,29.33,601800.0],["2019-11-01",29.34,29.93,28.645,29.61,504500.0],["2019-11-04",29.8,29.9,29.155,29.51,269400.0],["2019-11-05",29.49,29.83,28.94,28.97,234500.0],["2019-11-06",28.84,29.265,28.61,29.05,268700.0],["2019-11-07",29.3,29.82,28.87,28.93,264700.0],["2019-11-08",28.84,29.24,28.523,28.82,191800.0],["2019-11-11",28.73,29.01,28.06,28.3,863700.0],["2019-11-12",28.18,28.605,27.56,28.4,786700.0],["2019-11-13",28.15,28.83,28.0,28.4,384300.0],["2019-11-14",28.37,28.93,28.09,28.38,374700.0],["2019-11-15",26.76,28.27,26.4,27.83,6025400.0],["2019-11-18",27.66,27.93,27.35,27.63,1577400.0],["2019-11-19",27.78,28.03,27.29,27.74,1767000.0],["2019-11-20",27.7,27.99,27.31,27.63,2183300.0],["2019-11-21",27.55,27.62,27.24,27.48,3331300.0],["2019-11-22",27.6,27.89,27.3,27.41,1926700.0],["2019-11-25",27.45,28.0,27.45,27.82,2443100.0],["2019-11-26",27.78,28.14,27.78,28.08,2843100.0],["2019-11-27",28.17,28.34,27.96,28.28,2542400.0],["2019-11-29",28.2,28.3,28.0,28.12,806500.0],["2019-12-02",28.25,28.48,27.58,27.62,2344400.0],["2019-12-03",27.49,28.09,27.356,27.9,4471500.0],["2019-12-04",27.98,28.105,27.72,27.86,6266400.0],["2019-12-05",27.9,27.9,27.51,27.82,5337000.0],["2019-12-06",27.99,27.99,27.645,27.69,8191200.0],["2019-12-09",27.71,27.88,27.49,27.57,6474500.0],["2019-12-10",27.51,27.77,27.29,27.75,9692500.0],["2019-12-11",28.11,28.34,27.5,28.15,13307900.0],["2019-12-12",28.07,28.84,28.0,28.51,16111300.0],["2019-12-13",28.29,28.75,27.975,28.12,13770700.0],["2019-12-16",28.17,29.18,28.06,28.5,21019000.0],["2019-12-17",28.67,28.95,28.27,28.9,6944700.0],["2019-12-18",28.84,29.16,28.49,28.71,12349800.0],["2019-12-19",28.54,28.84,28.25,28.42,21962800.0],["2019-12-20",28.68,28.7,28.135,28.3,11697600.0],["2019-12-23",28.35,29.67,28.29,29.59,12443500.0],["2019-12-24",29.6,30.24,29.52,30.06,5241500.0],["2019-12-26",30.0,30.09,29.51,29.59,7080600.0],["2019-12-27",29.64,30.04,29.55,30.01,10052900.0],["2019-12-30",29.9,29.98,29.22,29.28,2890800.0],["2019-12-31",29.23,29.68,29.02,29.64,2054600.0],["2020-01-02",29.83,30.24,29.61,30.17,3875600.0],["2020-01-03",29.75,30.51,29.64,30.47,3679000.0],["2020-01-06",30.35,31.03,30.21,30.96,6900300.0],["2020-01-07",30.88,31.44,30.55,31.38,3777100.0],["2020-01-08",31.34,31.73,31.05,31.65,3628100.0],["2020-01-09",31.9,32.27,31.8,31.9,5968500.0],["2020-01-10",32.06,32.39,31.65,32.35,3604000.0],["2020-01-13",32.37,32.95,32.27,32.57,3125800.0],["2020-01-14",32.46,32.64,31.01,31.49,4704000.0],["2020-01-15",31.5,31.86,31.15,31.4,3723900.0],["2020-01-16",31.59,32.05,31.4,31.94,2211500.0],["2020-01-17",32.01,32.485,31.72,32.03,2816800.0],["2020-01-21",32.13,32.59,31.87,32.51,3205600.0],["2020-01-22",32.53,33.3,32.25,33.2,3082000.0],["2020-01-23",33.2,33.25,32.48,33.16,2226900.0],["2020-01-24",33.21,33.3,32.26,32.32,2155200.0],["2020-01-27",31.87,32.32,31.67,31.8,3264000.0],["2020-01-28",31.86,32.05,31.53,31.57,2971000.0],["2020-01-29",31.72,32.21,31.585,31.65,2979100.0],["2020-01-30",31.26,31.32,30.28,31.2,4718700.0],["2020-01-31",29.84,30.87,29.25,29.59,7713800.0],["2020-02-03",29.62,30.14,28.64,28.73,3233500.0],["2020-02-04",29.1,29.54,28.93,29.1,2653600.0],["2020-02-05",29.39,29.55,28.56,29.47,5644400.0],["2020-02-06",29.45,29.59,29.0,29.55,1659400.0],["2020-02-07",29.43,29.43,28.94,29.16,2137600.0],["2020-02-10",29.03,29.42,28.96,29.29,3030600.0],["2020-02-11",29.41,29.53,29.13,29.49,2165100.0],["2020-02-12",29.44,29.58,28.352,28.5,7139900.0],["2020-02-13",28.48,28.87,28.09,28.76,3303500.0],["2020-02-14",28.76,29.355,27.92,29.3,4176900.0],["2020-02-18",29.18,29.22,28.34,28.46,3162200.0],["2020-02-19",28.58,28.9,28.23,28.29,1652500.0],["2020-02-20",28.17,28.46,27.47,27.65,1822900.0],["2020-02-21",27.5,27.87,27.275,27.52,3327700.0],["2020-02-24",26.82,27.52,26.44,27.3,3387500.0],["2020-02-25",27.49,27.49,26.44,26.5,4182800.0],["2020-02-26",26.61,26.8,26.2,26.5,2689700.0],["2020-02-27",25.99,26.83,25.75,26.06,3664800.0],["2020-02-28",25.6,25.79,24.61,25.38,4366800.0],["2020-03-02",25.51,25.72,24.96,25.63,2295400.0],["2020-03-03",25.63,26.14,24.58,24.82,5221000.0],["2020-03-04",25.19,25.62,24.41,24.71,4322200.0],["2020-03-05",24.37,24.37,22.43,22.78,5630900.0],["2020-03-06",22.41,22.54,21.78,22.48,3342500.0],["2020-03-09",21.45,21.53,19.15,20.13,5780500.0],["2020-03-10",20.68,21.28,19.87,21.1,4458700.0],["2020-03-11",20.86,21.19,19.76,19.93,3825800.0],["2020-03-12",18.81,19.09,17.94,18.21,3663300.0],["2020-03-13",19.28,19.69,17.69,18.98,3520200.0],["2020-03-16",17.0,18.26,16.37,17.04,3641000.0],["2020-03-17",17.23,17.44,15.29,15.78,2960700.0],["2020-03-18",15.62,15.62,11.79,12.12,4518600.0],["2020-03-19",12.11,12.43,10.08,12.06,7759800.0],["2020-03-20",12.28,13.26,11.35,11.94,8437300.0],["2020-03-23",11.79,12.52,11.32,11.91,7359100.0],["2020-03-24",12.73,13.68,12.65,13.54,3463700.0],["2020-03-25",13.55,14.52,13.16,13.95,3397400.0],["2020-03-26",14.15,15.56,13.74,15.51,3416000.0],["2020-03-27",14.62,15.28,14.45,14.85,1868300.0],["2020-03-30",14.46,15.22,14.45,15.09,1662000.0],["2020-03-31",15.23,15.4,14.64,14.94,1577900.0],["2020-04-01",14.8,14.887,14.01,14.33,2850700.0],["2020-04-02",14.33,14.74,14.03,14.24,3485200.0],["2020-04-03",14.32,14.75,12.89,12.98,5269900.0],["2020-04-06",14.03,14.59,13.51,14.32,2977600.0],["2020-04-07",15.34,16.55,14.83,15.05,2979200.0],["2020-04-08",15.8,16.66,15.19,16.4,3872500.0],["2020-04-09",16.75,18.24,16.74,17.54,3157700.0],["2020-04-13",17.47,17.92,16.35,16.78,2242800.0],["2020-04-14",16.98,17.77,16.71,17.72,2290600.0],["2020-04-15",17.21,17.445,16.5,16.97,2954000.0],["2020-04-16",16.95,17.16,16.06,16.11,2729900.0],["2020-04-17",16.48,17.53,16.33,17.42,2191300.0],["2020-04-20",16.97,18.08,16.76,17.35,824100.0],["2020-04-21",16.5,17.25,16.5,16.9,949400.0],["2020-04-22",17.16,17.599,17.02,17.37,669100.0],["2020-04-23",17.5,18.2,16.77,16.78,1518000.0],["2020-04-24",16.99,17.63,16.845,17.54,1769500.0],["2020-04-27",17.76,18.73,17.52,18.62,1475800.0],["2020-04-28",19.03,19.6,18.15,18.53,1085100.0],["2020-04-29",19.14,20.34,18.8,19.62,1294900.0],["2020-04-30",19.41,19.89,18.91,19.47,1310200.0],["2020-05-01",19.88,20.0,18.25,18.84,2018800.0],["2020-05-04",18.54,19.04,18.29,18.83,1589100.0],["2020-05-05",19.19,20.06,18.63,19.02,1980300.0],["2020-05-06",19.04,19.21,18.32,18.42,2304200.0],["2020-05-07",18.6,19.0,18.0,18.24,1955300.0],["2020-05-08",18.68,18.96,17.5,17.67,2566100.0],["2020-05-11",17.5,17.82,17.16,17.45,2407600.0],["2020-05-12",17.41,18.02,15.73,15.97,3811400.0],["2020-05-13",15.51,16.65,15.01,15.75,4930100.0],["2020-05-14",15.32,16.67,14.73,15.92,2881200.0],["2020-05-15",15.76,15.97,15.59,15.9,1907000.0],["2020-05-18",16.0,17.73,15.51,15.86,7913600.0],["2020-05-19",15.82,17.61,15.69,17.46,10893100.0],["2020-05-20",17.66,18.76,16.57,18.56,6949800.0],["2020-05-21",18.44,19.145,18.24,18.7,2721800.0],["2020-05-22",18.8,18.99,17.92,18.97,2720100.0],["2020-05-26",19.6,20.29,19.305,19.9,2364700.0],["2020-05-27",20.34,21.46,20.0,21.27,4105200.0],["2020-05-28",21.61,21.76,20.7,20.94,3439800.0],["2020-05-29",20.87,21.27,20.245,21.14,1843700.0],["2020-06-01",21.0,21.88,20.965,21.45,1740400.0],["2020-06-02",21.63,22.265,21.43,21.54,1982300.0],["2020-06-03",21.87,22.57,21.69,21.88,1312100.0],["2020-06-04",21.9,22.46,21.2,22.35,1701600.0],["2020-06-05",23.3,23.68,22.84,23.35,2702400.0],["2020-06-08",23.52,24.84,23.52,24.5,1892500.0],["2020-06-09",23.91,23.91,22.215,22.39,3254700.0],["2020-06-10",22.5,22.585,21.04,21.34,2942900.0],["2020-06-11",20.5,20.5,18.8,19.32,3793400.0],["2020-06-12",20.29,20.361,19.0,19.54,2965900.0],["2020-06-15",19.29,20.9,19.1,20.87,2372400.0],["2020-06-16",21.51,21.71,20.35,20.64,1825700.0],["2020-06-17",20.63,21.0,20.12,20.7,1762800.0],["2020-06-18",20.39,21.02,20.07,20.88,2005600.0],["2020-06-19",20.97,21.56,20.655,20.73,3632100.0],["2020-06-22",20.24,20.58,19.41,20.22,1515600.0],["2020-06-23",20.32,21.495,20.32,21.26,1602000.0],["2020-06-24",20.93,21.02,19.46,19.98,1634600.0],["2020-06-25",20.31,20.56,19.58,19.88,2062800.0],["2020-06-26",19.81,20.505,19.5,19.74,3348000.0],["2020-06-29",20.0,20.555,19.84,20.5,926200.0],["2020-06-30",20.45,21.22,20.348,21.09,1867500.0],["2020-07-01",21.0,21.84,20.965,21.33,1947300.0],["2020-07-02",21.64,21.97,21.28,21.4,1684400.0],["2020-07-06",21.68,22.42,21.41,21.8,4550700.0],["2020-07-07",21.73,21.97,20.94,21.06,1429800.0],["2020-07-08",21.04,21.3,19.93,20.28,1716800.0],["2020-07-09",20.23,20.31,19.43,19.71,2165200.0],["2020-07-10",19.71,20.23,19.48,20.19,1052500.0],["2020-07-13",20.36,20.93,20.16,20.27,1326700.0],["2020-07-14",20.28,21.065,20.22,20.83,1264900.0],["2020-07-15",21.2,22.15,21.2,21.85,4035300.0],["2020-07-16",21.73,21.87,21.31,21.81,1268000.0],["2020-07-17",21.91,22.15,21.835,21.91,1973500.0],["2020-07-20",21.86,22.23,21.18,21.29,1445700.0],["2020-07-21",21.54,21.89,21.395,21.49,1050800.0],["2020-07-22",21.59,22.52,21.59,22.33,1590300.0],["2020-07-23",22.15,23.02,22.15,22.55,2444500.0],["2020-07-24",22.33,22.527,21.89,22.24,656000.0],["2020-07-27",22.21,22.36,21.85,22.26,2252300.0],["2020-07-28",22.35,22.53,21.92,21.94,1065100.0],["2020-07-29",22.15,23.01,22.1,22.74,2160700.0],["2020-07-30",22.26,22.98,22.07,22.59,1744800.0],["2020-07-31",22.26,23.49,20.97,21.87,3494300.0],["2020-08-03",21.87,22.46,21.75,22.13,1270900.0],["2020-08-04",22.09,23.14,22.0,22.84,2032900.0],["2020-08-05",23.0,23.14,22.8,23.01,851900.0],["2020-08-06",22.81,23.28,22.645,22.71,1219400.0],["2020-08-07",22.73,23.39,22.69,23.37,811500.0],["2020-08-10",23.48,24.0,22.83,22.88,1616600.0],["2020-08-11",23.24,23.55,23.08,23.14,1168600.0],["2020-08-12",23.28,23.72,23.03,23.32,1114500.0],["2020-08-13",23.27,24.16,23.13,24.1,1601900.0],["2020-08-14",23.83,24.31,23.56,23.85,584100.0],["2020-08-17",23.9,24.01,23.535,23.75,742800.0],["2020-08-18",23.79,23.91,23.61,23.68,924000.0],["2020-08-19",23.74,23.97,23.35,23.42,966800.0],["2020-08-20",23.28,23.34,22.47,22.73,838100.0],["2020-08-21",22.55,23.02,22.55,22.76,514800.0],["2020-08-24",23.13,23.96,23.05,23.28,950200.0],["2020-08-25",23.17,23.66,22.93,23.55,746700.0],["2020-08-26",23.45,23.54,22.98,23.22,354900.0],["2020-08-27",23.2,23.85,23.14,23.55,788500.0],["2020-08-28",23.55,24.05,23.375,23.93,752800.0],["2020-08-31",23.89,24.21,23.66,23.99,920700.0],["2020-09-01",23.86,24.18,23.715,24.03,744400.0],["2020-09-02",24.09,24.72,23.6,24.68,1043300.0],["2020-09-03",24.52,24.79,23.58,24.2,2012400.0],["2020-09-04",24.29,24.59,23.26,23.89,1429800.0],["2020-09-08",23.44,24.065,23.011,23.4,1102300.0],["2020-09-09",23.71,24.65,23.71,24.36,2054700.0],["2020-09-10",24.7,25.525,24.645,24.86,2004900.0],["2020-09-11",25.11,25.66,24.86,24.99,2202300.0],["2020-09-14",25.25,26.12,25.17,25.79,1151200.0],["2020-09-15",26.15,26.64,25.74,26.07,1575800.0],["2020-09-16",26.32,26.48,25.52,25.54,1642900.0],["2020-09-17",25.14,25.77,24.73,25.64,1378400.0],["2020-09-18",25.49,25.575,24.24,24.39,3204600.0],["2020-09-21",23.8,24.11,23.2,23.48,2742600.0],["2020-09-22",23.59,24.1,23.36,23.68,2105100.0],["2020-09-23",23.69,23.85,22.685,22.82,1572900.0],["2020-09-24",22.67,23.82,22.51,23.22,2526400.0],["2020-09-25",23.07,23.94,22.88,23.88,811900.0],["2020-09-28",24.25,24.755,24.17,24.45,928900.0],["2020-09-29",24.62,24.8,24.18,24.35,1180400.0],["2020-09-30",24.26,25.03,24.16,24.68,1052600.0],["2020-10-01",24.8,25.84,23.59,24.49,2653400.0],["2020-10-02",23.95,24.89,23.63,24.57,1069500.0],["2020-10-05",24.92,25.5,24.69,25.25,1923000.0],["2020-10-06",25.45,26.155,25.21,25.35,693000.0],["2020-10-07",25.73,26.42,25.67,26.13,1097100.0],["2020-10-08",26.43,26.65,25.89,26.64,956500.0],["2020-10-09",26.94,27.028,26.21,26.53,1110300.0],["2020-10-12",26.81,26.97,26.5,26.82,735000.0],["2020-10-13",26.68,26.88,25.64,25.78,1359000.0],["2020-10-14",25.8,26.39,25.79,25.99,767700.0],["2020-10-15",25.51,26.35,25.5,26.26,777200.0],["2020-10-16",26.61,27.02,26.43,26.89,1569500.0],["2020-10-19",27.15,27.37,26.13,26.15,1137000.0],["2020-10-20",26.27,26.81,25.94,26.17,2226400.0],["2020-10-21",26.1,26.95,25.89,26.35,939500.0],["2020-10-22",26.98,28.48,26.64,27.56,2447600.0],["2020-10-23",27.71,28.19,27.35,27.64,1413900.0],["2020-10-26",27.16,27.32,26.124,26.39,1448800.0],["2020-10-27",26.49,27.02,25.99,26.05,1051700.0],["2020-10-28",25.54,25.72,24.3,24.5,1214500.0],["2020-10-29",24.44,25.12,24.29,24.93,1570100.0],["2020-10-30",26.75,28.52,26.0,26.42,3537300.0],["2020-11-02",26.83,27.35,26.02,27.02,2332000.0],["2020-11-03",27.44,28.06,26.72,26.93,1331900.0],["2020-11-04",27.12,27.635,26.35,26.76,1420100.0],["2020-11-05",27.01,27.755,26.86,27.59,947600.0],["2020-11-06",27.59,27.9,27.16,27.31,873900.0],["2020-11-09",29.99,33.09,29.11,29.62,3170200.0],["2020-11-10",29.49,30.98,29.2,30.24,1947200.0],["2020-11-11",30.5,30.5,28.6,29.52,968400.0],["2020-11-12",29.28,29.63,28.87,29.2,934200.0],["2020-11-13",29.58,30.44,29.25,29.78,1512500.0],["2020-11-16",30.63,30.69,28.93,29.11,1618600.0],["2020-11-17",28.61,28.85,27.79,28.76,1543400.0],["2020-11-18",28.82,29.77,28.61,28.66,1191600.0],["2020-11-19",28.84,29.2,28.31,29.07,1466300.0],["2020-11-20",29.0,29.5,28.885,28.98,1297300.0],["2020-11-23",29.06,29.4,28.43,29.23,2173600.0],["2020-11-24",29.71,29.8,28.89,29.49,3735900.0],["2020-11-25",29.54,29.65,28.631,29.12,721200.0],["2020-11-27",29.36,30.0,29.288,29.51,488900.0],["2020-11-30",29.72,30.04,29.305,29.73,1112300.0],["2020-12-01",30.06,30.61,29.82,30.07,800600.0],["2020-12-02",30.08,31.65,29.79,31.15,1801700.0],["2020-12-03",30.98,32.6,30.75,31.85,2154900.0],["2020-12-04",31.91,32.54,31.47,32.35,1272400.0],["2020-12-07",32.36,32.91,31.57,31.67,824600.0],["2020-12-08",31.66,32.13,31.515,32.11,1033500.0],["2020-12-09",32.39,32.57,31.52,31.66,1334900.0],["2020-12-10",31.36,32.36,31.09,32.31,689000.0],["2020-12-11",32.11,32.49,30.62,30.88,1151500.0],["2020-12-14",31.36,31.85,30.6,30.65,1126200.0],["2020-12-15",31.17,32.4,30.68,32.01,1131900.0],["2020-12-16",32.01,32.46,31.5,32.05,1049100.0],["2020-12-17",32.15,33.19,31.875,32.81,924300.0],["2020-12-18",32.78,33.33,32.33,32.69,1668800.0],["2020-12-21",32.0,32.56,31.39,32.52,563500.0],["2020-12-22",32.58,33.31,32.26,32.52,748100.0],["2020-12-23",32.81,32.96,32.49,32.74,599800.0],["2020-12-24",32.95,33.03,32.1,32.44,228400.0],["2020-12-28",32.66,33.17,32.52,32.84,574100.0],["2020-12-29",33.1,33.465,32.69,32.84,693700.0],["2020-12-30",32.9,33.51,32.805,33.15,637600.0],["2020-12-31",32.93,33.88,32.77,33.73,784500.0],["2021-01-04",34.16,34.56,32.49,32.95,1004700.0],["2021-01-05",32.36,34.21,32.14,33.81,750700.0],["2021-01-06",34.02,35.1,33.879,34.89,1667200.0],["2021-01-07",35.49,36.0,34.14,34.46,1183200.0],["2021-01-08",35.3,35.7,34.4,34.95,1126000.0],["2021-01-11",34.45,35.38,34.45,35.07,917900.0],["2021-01-12",35.25,36.5,35.11,35.98,1641000.0],["2021-01-13",35.8,36.34,35.77,35.84,2196600.0],["2021-01-14",35.69,36.16,35.0,35.19,3587400.0],["2021-01-15",35.06,35.99,34.42,35.76,2759500.0],["2021-01-19",36.2,36.49,35.67,36.21,971600.0],["2021-01-20",36.33,36.78,36.19,36.69,1400500.0],["2021-01-21",36.9,37.03,35.61,36.36,1262100.0],["2021-01-22",36.37,36.73,35.91,36.58,837700.0],["2021-01-25",36.55,36.76,35.43,36.51,1107600.0],["2021-01-26",36.9,37.302,36.48,36.69,1851500.0],["2021-01-27",35.66,36.27,33.75,35.4,2363600.0],["2021-01-28",35.69,37.09,35.325,36.31,2094400.0],["2021-01-29",36.2,36.39,34.5,35.54,1336900.0],["2021-02-01",35.78,36.36,35.29,36.02,1076800.0],["2021-02-02",36.66,37.77,36.266,36.45,2749100.0],["2021-02-03",36.5,37.04,36.34,36.86,2619700.0],["2021-02-04",37.03,38.5,36.855,37.94,1851300.0],["2021-02-05",39.1,39.31,37.33,37.7,1404300.0],["2021-02-08",37.84,39.26,37.84,39.07,1812900.0],["2021-02-09",38.87,39.2,38.38,38.93,1191700.0],["2021-02-10",39.2,39.7,38.625,38.94,1600800.0],["2021-02-11",39.31,41.4,39.13,39.78,4574400.0],["2021-02-12",39.5,40.36,39.295,40.35,2286100.0],["2021-02-16",40.52,40.53,38.62,38.89,1838700.0],["2021-02-17",38.61,38.75,37.37,38.12,1322000.0],["2021-02-18",37.69,38.24,37.5,37.71,1494000.0],["2021-02-19",38.07,38.73,38.0,38.31,2002500.0],["2021-02-22",38.08,38.69,37.8,38.3,1026000.0],["2021-02-23",37.89,38.57,37.41,37.66,1170700.0],["2021-02-24",37.84,39.29,37.66,39.16,1521100.0],["2021-02-25",38.97,38.99,37.5,37.94,760800.0],["2021-02-26",38.46,39.5,37.65,38.54,1721400.0],["2021-03-01",39.1,40.19,39.1,39.47,1183900.0],["2021-03-02",39.72,39.87,39.19,39.38,1248700.0],["2021-03-03",39.5,39.545,38.195,38.66,682100.0],["2021-03-04",38.46,39.1,36.74,37.86,998700.0],["2021-03-05",38.45,38.92,36.73,38.89,1113700.0],["2021-03-08",39.29,39.7,38.31,38.47,2654900.0],["2021-03-09",38.97,39.605,38.78,39.35,1002200.0],["2021-03-10",39.68,40.2,39.44,39.74,823400.0],["2021-03-11",39.66,40.46,39.475,40.3,1127900.0],["2021-03-12",40.27,40.94,40.27,40.75,731800.0],["2021-03-15",40.97,41.865,40.875,41.63,765800.0],["2021-03-16",41.61,41.85,40.22,40.56,754100.0],["2021-03-17",40.38,41.27,40.17,41.04,717300.0],["2021-03-18",40.72,41.75,40.63,40.66,667500.0],["2021-03-19",40.72,41.64,40.53,41.44,1499400.0],["2021-03-22",41.21,41.39,40.24,40.68,830900.0],["2021-03-23",40.57,40.72,39.38,39.64,2064900.0],["2021-03-24",40.02,40.425,39.42,39.55,1130700.0],["2021-03-25",39.23,40.74,38.75,40.65,896100.0],["2021-03-26",40.72,41.16,40.21,41.16,446900.0],["2021-03-29",40.77,41.59,40.61,40.83,870000.0],["2021-03-30",40.66,41.04,40.39,40.86,1024800.0],["2021-03-31",40.85,41.37,40.04,40.8,2709300.0],["2021-04-01",40.59,41.23,39.78,40.83,1413400.0],["2021-04-05",41.23,41.88,40.28,41.76,2010500.0],["2021-04-06",41.76,42.25,40.59,40.91,1933900.0],["2021-04-07",44.74,45.0,42.81,43.47,13574800.0],["2021-04-08",43.4,43.74,42.91,43.35,7635500.0],["2021-04-09",43.5,43.535,41.53,42.28,36578800.0],["2021-04-12",41.84,42.37,41.21,41.76,2899600.0],["2021-04-13",41.88,42.34,41.68,42.15,1911400.0],["2021-04-14",41.82,42.6,41.48,41.56,1797500.0],["2021-04-15",41.81,42.21,41.53,41.92,1182300.0],["2021-04-16",42.0,42.6,41.88,42.52,1904800.0],["2021-04-19",42.28,42.985,42.19,42.67,1518400.0],["2021-04-20",42.67,42.85,41.88,42.29,1572700.0],["2021-04-21",42.39,43.78,42.34,43.6,1131100.0],["2021-04-22",43.71,43.88,42.961,43.43,933100.0],["2021-04-23",43.69,44.37,43.46,44.07,830500.0],["2021-04-26",43.93,44.3,43.66,43.87,1143400.0],["2021-04-27",43.75,44.025,43.29,43.65,1066500.0],["2021-04-28",43.48,44.4,43.09,44.15,1818600.0],["2021-04-29",44.75,44.75,43.58,43.9,2130900.0],["2021-04-30",43.54,43.905,43.14,43.28,1114700.0],["2021-05-03",43.73,43.87,43.05,43.45,1382500.0],["2021-05-04",43.3,43.97,42.6,43.92,2268100.0],["2021-05-05",44.29,44.29,42.75,42.84,2608100.0],["2021-05-06",42.79,44.85,42.79,44.84,3925200.0],["2021-05-07",45.0,46.52,44.7,45.48,3163300.0],["2021-05-10",45.58,46.165,44.97,45.28,2049700.0],["2021-05-11",44.63,45.5,44.03,45.17,1591100.0],["2021-05-12",44.85,45.1,43.78,44.02,1538600.0],["2021-05-13",44.36,44.81,43.81,43.94,4463200.0],["2021-05-14",44.29,45.76,44.13,45.23,1557500.0],["2021-05-17",45.07,45.5,44.93,45.06,2207700.0],["2021-05-18",44.93,45.37,44.48,44.49,777600.0],["2021-05-19",43.79,44.3,43.31,44.25,1361800.0],["2021-05-20",44.27,44.44,43.88,44.2,1377400.0],["2021-05-21",44.34,44.73,44.0,44.01,1209200.0],["2021-05-24",44.34,44.46,43.8,44.16,1065700.0],["2021-05-25",44.4,44.61,43.52,43.56,1222600.0],["2021-05-26",43.25,43.83,43.19,43.65,2327400.0],["2021-05-27",44.0,44.1,43.65,44.0,1266700.0],["2021-05-28",44.24,44.24,43.55,43.64,1202000.0],["2021-06-01",43.84,44.005,42.79,42.92,1272100.0],["2021-06-02",42.69,42.841,41.35,41.38,2497300.0],["2021-06-03",41.11,42.2,40.39,42.06,1602700.0],["2021-06-04",42.37,42.56,41.87,42.12,697000.0],["2021-06-07",42.36,42.82,41.99,42.11,1722300.0],["2021-06-08",42.18,43.04,41.67,42.98,1112700.0],["2021-06-09",43.1,43.35,42.67,43.15,895600.0],["2021-06-10",43.25,43.71,42.94,43.6,1273100.0],["2021-06-11",43.85,44.2,43.72,44.06,1036700.0],["2021-06-14",43.94,44.06,43.304,43.5,836400.0],["2021-06-15",43.52,44.4,43.52,44.25,2080200.0],["2021-06-16",44.1,44.5,43.795,43.96,837500.0],["2021-06-17",43.86,44.11,42.94,43.68,1001300.0],["2021-06-18",43.16,43.61,42.66,42.77,2403500.0],["2021-06-21",43.27,43.76,42.77,43.55,1194000.0],["2021-06-22",43.31,43.67,42.98,43.45,1673600.0],["2021-06-23",43.45,44.05,42.83,42.85,1963800.0],["2021-06-24",43.15,43.475,42.15,43.38,1852700.0],["2021-06-25",43.55,44.16,43.205,43.92,1885300.0],["2021-06-28",43.92,44.18,43.14,43.63,867500.0],["2021-06-29",43.67,44.23,42.96,43.51,1785400.0],["2021-06-30",43.4,43.74,42.88,43.21,1332800.0],["2021-07-01",43.43,43.885,43.27,43.77,1031000.0],["2021-07-02",43.93,43.93,43.0,43.33,1063100.0],["2021-07-06",43.17,43.34,42.61,43.25,1145400.0],["2021-07-07",43.14,43.71,43.14,43.69,1164100.0],["2021-07-08",42.95,43.43,42.6,42.79,969800.0],["2021-07-09",43.13,43.76,43.05,43.61,1132000.0],["2021-07-12",43.53,44.33,43.179,44.09,1107600.0],["2021-07-13",43.98,44.05,42.8,42.84,1116800.0],["2021-07-14",42.95,43.22,42.32,42.55,1529200.0],["2021-07-15",42.2,42.42,41.57,41.91,1053000.0],["2021-07-16",42.0,42.34,40.92,40.95,1817200.0],["2021-07-19",40.1,40.36,39.36,39.99,2416100.0],["2021-07-20",40.14,41.15,39.66,40.86,1173200.0],["2021-07-21",41.23,42.31,41.07,42.3,1232200.0],["2021-07-22",42.24,42.25,41.23,41.82,1587600.0],["2021-07-23",42.02,42.06,41.3,41.51,1322600.0],["2021-07-26",41.44,41.85,40.96,41.77,1037700.0],["2021-07-27",41.76,42.07,41.35,41.92,947600.0],["2021-07-28",42.125,42.65,41.62,42.18,1909200.0],["2021-07-29",42.4,42.85,42.2,42.62,1267300.0],["2021-07-30",42.31,43.28,42.25,43.08,3534800.0],["2021-08-02",43.22,44.08,43.2,43.83,2642500.0],["2021-08-03",43.71,44.24,43.1,43.78,2203300.0],["2021-08-04",42.58,44.5,40.16,40.54,5391900.0],["2021-08-05",40.69,41.255,40.15,40.75,2467300.0],["2021-08-06",40.98,41.42,40.39,41.17,1353700.0],["2021-08-09",40.96,40.96,40.08,40.32,1116800.0],["2021-08-10",40.255,40.42,39.53,39.75,1854700.0],["2021-08-11",40.04,40.49,39.58,40.17,1243500.0],["2021-08-12",40.09,40.455,39.69,40.02,1123100.0],["2021-08-13",39.94,40.195,39.681,40.01,500800.0],["2021-08-16",40.01,40.73,39.31,40.7,1147000.0],["2021-08-17",40.49,41.2,39.9,41.16,2052400.0],["2021-08-18",41.32,41.52,40.31,40.31,1077600.0],["2021-08-19",39.82,40.54,39.82,40.17,685800.0],["2021-08-20",40.1,40.8,39.81,40.75,523100.0],["2021-08-23",41.07,41.433,40.76,41.07,2094800.0],["2021-08-24",41.07,42.2,40.97,42.03,1708400.0],["2021-08-25",41.99,42.39,41.67,42.09,831200.0],["2021-08-26",41.99,42.16,41.2,41.4,1438400.0],["2021-08-27",41.67,42.69,41.47,42.67,1361000.0],["2021-08-30",42.75,43.78,42.5,42.74,2506900.0],["2021-08-31",42.8,43.23,42.5,42.79,844500.0],["2021-09-01",43.02,43.13,42.06,42.81,1013800.0],["2021-09-02",43.09,44.12,43.085,43.96,1988400.0],["2021-09-03",43.9,44.14,43.285,43.37,552100.0],["2021-09-07",43.43,43.43,41.76,42.99,1598600.0],["2021-09-08",42.47,43.67,42.47,43.17,936300.0],["2021-09-09",42.96,43.77,42.96,43.33,6201000.0],["2021-09-10",43.69,43.91,42.98,43.04,2047200.0],["2021-09-13",43.29,43.445,42.76,43.44,1191500.0],["2021-09-14",43.75,44.38,43.46,43.52,1282100.0],["2021-09-15",43.6,43.77,42.73,43.68,1151800.0],["2021-09-16",43.67,43.9,43.18,43.45,1580000.0],["2021-09-17",43.35,43.35,42.01,42.53,2712600.0],["2021-09-20",41.77,42.305,41.04,41.58,1465500.0],["2021-09-21",41.86,41.97,41.03,41.05,724100.0],["2021-09-22",41.11,42.25,40.47,41.8,2034900.0],["2021-09-23",42.17,43.32,41.98,42.66,1911300.0],["2021-09-24",42.22,43.35,41.97,43.28,1367700.0],["2021-09-27",43.28,43.57,42.01,42.49,2681100.0],["2021-09-28",42.16,43.27,41.83,43.0,2024600.0],["2021-09-29",43.26,43.44,42.49,42.89,914900.0],["2021-09-30",43.17,43.17,41.81,41.81,1528500.0],["2021-10-01",42.38,42.99,41.69,42.78,828500.0],["2021-10-04",42.48,43.27,41.82,42.16,1181500.0],["2021-10-05",42.35,42.395,40.98,41.16,1714000.0],["2021-10-06",40.78,40.8,39.82,40.47,1829600.0],["2021-10-07",40.73,41.49,40.27,40.29,1250100.0],["2021-10-08",40.24,40.68,39.95,39.97,818000.0],["2021-10-11",39.85,40.01,39.22,39.25,833400.0],["2021-10-12",39.23,39.295,38.635,38.99,1169000.0],["2021-10-13",38.83,38.85,38.11,38.38,1237200.0],["2021-10-14",38.68,39.165,38.64,39.09,1263500.0],["2021-10-15",39.38,39.57,38.7,38.72,570100.0],["2021-10-18",38.26,38.62,37.61,38.4,1056800.0],["2021-10-19",38.63,38.98,38.53,38.78,643100.0],["2021-10-20",38.61,39.29,38.56,38.92,1205100.0],["2021-10-21",38.88,39.19,38.51,38.75,749300.0],["2021-10-22",38.76,39.36,38.75,39.07,560000.0],["2021-10-25",39.0,39.0,37.98,38.46,1244500.0],["2021-10-26",39.14,39.51,38.1,38.61,1193300.0],["2021-10-27",38.41,38.585,37.6,37.73,1070000.0],["2021-10-28",38.04,39.46,38.04,38.86,1071900.0],["2021-10-29",38.72,39.28,38.02,39.1,1817800.0],["2021-11-01",39.31,40.45,39.31,40.12,1149000.0],["2021-11-02",40.39,40.99,40.15,40.37,1210600.0],["2021-11-03",40.36,40.835,40.15,40.38,1061800.0],["2021-11-04",41.63,42.95,40.58,42.53,3998400.0],["2021-11-05",42.52,43.89,42.52,43.34,1661700.0],["2021-11-08",43.7,44.13,42.79,42.85,1194400.0],["2021-11-09",42.79,43.91,42.7,43.9,1583600.0],["2021-11-10",43.79,44.42,42.8,43.1,1470000.0],["2021-11-11",43.2,43.26,42.23,42.87,1434900.0],["2021-11-12",43.18,43.45,42.81,43.3,673100.0],["2021-11-15",43.2,43.43,42.52,42.79,989700.0],["2021-11-16",42.97,43.45,42.69,42.7,1156300.0],["2021-11-17",42.3,43.0,42.08,42.7,1799300.0],["2021-11-18",42.65,42.7,41.79,42.59,711000.0],["2021-11-19",42.5,42.83,42.07,42.1,1077300.0],["2021-11-22",42.3,42.48,41.882,42.31,1047800.0],["2021-11-23",42.19,42.4,41.775,41.94,919000.0],["2021-11-24",41.83,42.08,41.37,41.58,848300.0],["2021-11-26",40.4,40.7,39.72,40.08,689200.0],["2021-11-29",40.52,40.52,39.25,39.37,1063900.0],["2021-11-30",38.96,39.05,38.19,38.8,1198700.0],["2021-12-01",39.3,39.93,38.12,38.15,1316400.0],["2021-12-02",38.39,39.24,38.065,39.01,716500.0],["2021-12-03",39.2,39.65,38.52,38.79,1372600.0],["2021-12-06",39.17,40.455,38.56,40.0,1592000.0],["2021-12-07",40.39,41.82,40.27,41.47,1075300.0],["2021-12-08",41.41,41.97,41.39,41.77,684600.0],["2021-12-09",41.2,41.57,41.0,41.05,1024400.0],["2021-12-10",41.33,41.46,40.725,41.11,762400.0],["2021-12-13",41.28,41.47,39.665,40.38,1376500.0],["2021-12-14",40.32,40.83,39.485,39.6,998300.0],["2021-12-15",39.6,41.28,38.83,41.24,1234500.0],["2021-12-16",41.41,42.64,40.87,40.97,1795300.0],["2021-12-17",40.85,41.74,40.09,40.93,1988400.0],["2021-12-20",40.39,40.59,38.99,40.13,813900.0],["2021-12-21",40.39,41.9,40.3,41.59,1021900.0],["2021-12-22",42.67,44.79,42.455,44.75,2359900.0],["2021-12-23",45.0,45.91,44.87,45.7,1488100.0],["2021-12-27",46.12,46.78,45.58,46.74,1345700.0],["2021-12-28",46.5,46.88,45.605,45.74,1151200.0],["2021-12-29",45.43,46.08,45.195,45.28,760000.0],["2021-12-30",45.38,45.66,44.9,45.04,1955100.0],["2021-12-31",45.03,45.854,45.01,45.06,779800.0],["2022-01-03",45.19,45.49,44.79,45.14,721900.0],["2022-01-04",44.96,45.659,44.57,44.84,1934000.0],["2022-01-05",45.14,45.66,44.2,44.23,1650800.0],["2022-01-06",44.51,44.59,43.49,44.29,1291400.0],["2022-01-07",44.31,44.88,44.125,44.42,1211100.0],["2022-01-10",43.92,44.59,43.165,44.5,1581100.0],["2022-01-11",44.78,46.25,44.32,45.87,1200300.0],["2022-01-12",45.5,46.09,45.26,45.34,696600.0],["2022-01-13",45.56,46.076,45.25,45.76,1290100.0],["2022-01-14",45.13,46.44,45.13,46.31,2131400.0],["2022-01-18",46.0,46.21,44.88,44.99,1232800.0],["2022-01-19",45.11,45.31,43.59,43.81,1260500.0],["2022-01-20",44.11,44.94,43.03,43.14,918100.0],["2022-01-21",43.02,43.57,42.01,42.88,1533900.0],["2022-01-24",41.97,43.35,41.04,43.22,1912500.0],["2022-01-25",42.64,42.82,41.24,42.27,1394800.0],["2022-01-26",42.89,43.77,42.275,42.76,2401000.0],["2022-01-27",42.97,43.14,41.04,41.4,2828400.0],["2022-01-28",41.57,42.52,40.87,42.45,1312500.0],["2022-01-31",42.94,43.47,42.755,43.24,1450600.0],["2022-02-01",43.3,43.54,42.81,43.4,1589900.0],["2022-02-02",43.43,44.15,43.23,43.82,1382100.0],["2022-02-03",43.17,43.59,42.74,43.18,785000.0],["2022-02-04",42.79,43.27,42.12,42.88,1176700.0],["2022-02-07",42.95,43.38,42.44,42.46,1337600.0],["2022-02-08",42.7,43.75,42.54,43.37,1490700.0],["2022-02-09",43.87,44.635,43.65,44.04,1723300.0],["2022-02-10",44.97,48.38,44.69,47.14,4425000.0],["2022-02-11",47.22,48.01,46.28,46.76,2157400.0],["2022-02-14",47.08,47.98,45.92,46.86,1694100.0],["2022-02-15",47.61,48.31,47.47,48.23,1561200.0],["2022-02-16",48.0,49.92,47.85,49.75,2457000.0],["2022-02-17",49.38,49.8,48.59,49.01,1706900.0],["2022-02-18",48.82,49.53,47.74,47.92,1375200.0],["2022-02-22",47.7,48.49,47.02,47.16,1488600.0],["2022-02-23",47.36,48.49,47.03,47.23,2183700.0],["2022-02-24",45.26,47.9,44.308,47.36,2469500.0],["2022-02-25",47.59,49.03,47.35,48.52,1687700.0],["2022-02-28",47.71,48.56,47.55,48.0,2366100.0],["2022-03-01",47.83,48.55,47.1,47.63,2306000.0],["2022-03-02",47.82,48.23,47.01,47.68,1966900.0],["2022-03-03",48.0,48.26,46.46,47.02,1863900.0],["2022-03-04",46.8,46.8,45.59,46.42,1439600.0],["2022-03-07",46.43,46.43,43.96,44.01,2256000.0],["2022-03-08",44.2,46.18,44.0,45.25,3520400.0],["2022-03-09",46.17,47.54,45.97,47.21,2963800.0],["2022-03-10",46.6,47.31,46.02,47.01,1966500.0],["2022-03-11",47.21,47.97,44.87,45.06,2712500.0],["2022-03-14",45.22,45.707,43.92,44.26,2273900.0],["2022-03-15",44.44,45.45,44.28,45.38,1297100.0],["2022-03-16",45.75,47.9,45.65,47.87,2051700.0],["2022-03-17",47.61,49.395,47.31,49.38,2090100.0],["2022-03-18",48.8,50.19,48.42,49.95,2659100.0],["2022-03-21",50.0,51.35,49.785,50.9,2842400.0],["2022-03-22",51.24,51.3,50.2,50.67,1673600.0],["2022-03-23",50.46,50.535,49.69,49.74,1500100.0],["2022-03-24",50.13,50.65,49.275,50.05,1719500.0],["2022-03-25",50.01,50.245,49.11,49.46,994400.0],["2022-03-28",49.31,50.59,49.1,50.56,1957600.0],["2022-03-29",50.9,52.03,48.255,49.1,3946000.0],["2022-03-30",49.01,49.62,48.25,48.87,2389100.0],["2022-03-31",48.72,50.19,48.65,48.71,3083000.0],["2022-04-01",48.56,48.94,46.58,48.1,3493000.0],["2022-04-04",47.98,48.09,46.95,47.62,2285700.0],["2022-04-05",47.82,48.22,46.56,46.96,2103200.0],["2022-04-06",46.41,46.7,45.89,46.21,1480000.0],["2022-04-07",46.05,46.99,45.84,46.49,1537500.0],["2022-04-08",46.25,46.77,46.0,46.13,1190700.0],["2022-04-11",45.66,46.59,45.65,46.22,1630300.0],["2022-04-12",46.3,46.71,45.27,45.41,1141900.0],["2022-04-13",45.48,46.4,45.48,46.25,1079600.0],["2022-04-14",46.04,46.59,45.83,45.84,797000.0],["2022-04-18",45.73,45.9,45.14,45.72,819900.0],["2022-04-19",45.4,45.4,43.67,44.56,2918800.0],["2022-04-20",44.94,45.99,44.48,45.34,1714700.0],["2022-04-21",45.65,45.755,44.08,44.08,1300600.0],["2022-04-22",43.8,43.8,42.66,43.16,1908000.0],["2022-04-25",42.58,42.97,42.0,42.83,1402600.0],["2022-04-26",42.5,42.92,41.94,42.52,1509700.0],["2022-04-27",42.54,43.0,41.88,41.99,1418800.0],["2022-04-28",42.1,42.1,39.63,40.65,3337000.0],["2022-04-29",40.57,41.01,39.31,39.62,1899600.0],["2022-05-02",39.54,40.2,38.65,39.52,2007600.0],["2022-05-03",39.61,41.07,39.41,40.67,2239200.0],["2022-05-04",40.67,41.97,39.77,41.59,2618200.0],["2022-05-05",44.81,45.5,42.67,43.73,4839100.0],["2022-05-06",43.57,45.64,43.15,44.86,3016900.0],["2022-05-09",44.14,44.51,42.64,42.87,2041400.0],["2022-05-10",42.92,43.69,41.4,42.31,1887200.0],["2022-05-11",42.06,43.25,41.12,41.29,1673200.0],["2022-05-12",40.71,41.775,40.48,41.58,1133600.0],["2022-05-13",42.15,42.905,41.47,41.75,1702800.0],["2022-05-16",41.53,42.095,41.02,41.78,837000.0],["2022-05-17",42.63,42.93,41.89,42.92,1709500.0],["2022-05-18",42.91,43.28,40.91,41.33,1688500.0],["2022-05-19",40.83,42.6,40.83,42.09,1260900.0],["2022-05-20",42.53,42.91,41.05,42.03,1281000.0],["2022-05-23",42.38,42.88,41.86,42.38,1549500.0],["2022-05-24",42.19,42.54,41.49,41.75,1521200.0],["2022-05-25",41.49,42.56,41.49,41.95,1844900.0],["2022-05-26",42.06,43.01,41.78,42.0,1171600.0],["2022-05-27",42.26,43.0,42.16,42.99,863600.0],["2022-05-31",42.51,43.5,42.365,43.04,1373200.0],["2022-06-01",43.36,43.63,40.62,42.01,3068500.0],["2022-06-02",42.17,43.93,42.065,43.91,1593600.0],["2022-06-03",43.62,43.62,42.78,43.18,2232500.0],["2022-06-06",43.88,43.94,42.9,43.23,1166600.0],["2022-06-07",43.0,43.86,43.0,43.75,1847000.0],["2022-06-08",43.36,43.76,42.14,42.21,755200.0],["2022-06-09",41.96,42.42,41.24,41.25,1234000.0],["2022-06-10",40.49,41.03,39.8,40.2,1124800.0],["2022-06-13",39.4,39.78,38.17,38.47,1344900.0],["2022-06-14",37.43,37.88,36.205,37.09,3292100.0],["2022-06-15",37.74,37.745,35.99,36.59,1399000.0],["2022-06-16",35.9,35.93,35.24,35.72,1624500.0],["2022-06-17",35.99,36.49,35.53,35.59,2504900.0],["2022-06-21",35.96,36.305,35.51,36.03,1407700.0],["2022-06-22",35.73,36.655,35.57,36.3,1875600.0],["2022-06-23",36.48,37.39,36.4,37.29,1708900.0],["2022-06-24",37.31,38.5,37.26,38.39,1854400.0],["2022-06-27",38.37,39.38,38.23,38.99,1105500.0],["2022-06-28",38.96,39.785,38.49,38.56,1950000.0],["2022-06-29",38.74,39.39,38.59,38.92,1765400.0],["2022-06-30",38.39,38.81,37.801,38.54,1812900.0],["2022-07-01",38.39,39.3,38.09,39.14,1069600.0],["2022-07-05",38.54,39.13,38.015,39.09,1662800.0],["2022-07-06",39.21,39.3,37.94,38.25,1451000.0],["2022-07-07",38.41,38.94,38.23,38.75,1224500.0],["2022-07-08",38.74,39.45,38.37,39.07,1695600.0],["2022-07-11",39.06,39.44,38.355,38.46,1145600.0],["2022-07-12",37.97,38.59,37.64,37.9,995500.0],["2022-07-13",37.49,37.595,36.9,37.22,1253100.0],["2022-07-14",36.8,37.34,36.525,37.25,5236500.0],["2022-07-15",37.83,38.855,37.69,38.79,1492300.0],["2022-07-18",39.01,39.33,38.86,39.03,1552800.0],["2022-07-19",39.51,40.16,39.37,40.01,1233900.0],["2022-07-20",39.73,40.58,39.69,40.38,1367700.0],["2022-07-21",40.26,41.29,40.07,41.2,1076000.0],["2022-07-22",41.47,41.47,39.11,39.28,2038700.0],["2022-07-25",39.22,39.67,38.845,39.12,1215500.0],["2022-07-26",38.85,39.24,38.785,38.94,1067000.0],["2022-07-27",39.2,39.87,38.685,39.7,2168600.0],["2022-07-28",39.86,40.76,39.16,40.6,2283400.0],["2022-07-29",40.58,40.85,40.24,40.65,1557600.0],["2022-08-01",40.41,41.51,40.215,41.07,1480400.0],["2022-08-02",40.75,41.04,39.74,40.34,1857200.0],["2022-08-03",40.69,40.8,39.37,39.58,4206300.0],["2022-08-04",40.43,41.69,39.35,40.85,4821100.0],["2022-08-05",40.05,41.51,39.85,41.07,2063600.0],["2022-08-08",41.1,41.32,40.73,40.91,1108800.0],["2022-08-09",40.89,40.99,39.925,40.06,1170000.0],["2022-08-10",40.55,41.46,40.55,40.81,1711100.0],["2022-08-11",41.11,41.48,40.52,40.57,931400.0],["2022-08-12",40.79,41.52,40.44,41.51,946300.0],["2022-08-15",41.12,41.78,41.04,41.41,742500.0],["2022-08-16",41.13,41.31,40.28,41.02,1342400.0],["2022-08-17",40.68,40.875,39.55,39.55,1182000.0],["2022-08-18",39.49,39.7,39.07,39.56,1040700.0],["2022-08-19",39.31,39.345,38.39,38.54,1308800.0],["2022-08-22",37.99,38.13,36.86,36.92,1417600.0],["2022-08-23",36.76,37.02,36.28,36.74,1221400.0],["2022-08-24",36.73,37.07,36.22,36.99,2316700.0],["2022-08-25",37.04,38.29,37.04,38.25,1193000.0],["2022-08-26",38.27,38.27,36.56,36.6,1319300.0],["2022-08-29",36.92,38.45,36.88,37.2,2610700.0],["2022-08-30",37.35,37.9,36.87,37.15,2704900.0],["2022-08-31",37.3,37.74,36.75,37.09,1568700.0],["2022-09-01",36.99,37.1,36.06,36.38,1532600.0],["2022-09-02",36.63,36.635,35.51,35.77,2171100.0],["2022-09-06",35.88,35.915,34.75,35.43,2596200.0],["2022-09-07",35.24,36.66,35.24,36.6,1911500.0],["2022-09-08",36.42,37.205,36.17,36.97,1597100.0],["2022-09-09",37.16,37.97,37.16,37.89,1493500.0],["2022-09-12",38.25,38.55,37.79,38.18,1793200.0],["2022-09-13",37.22,37.64,36.47,36.54,1027900.0],["2022-09-14",36.63,36.78,35.9,36.15,1067900.0],["2022-09-15",35.95,36.82,35.59,35.73,1684200.0],["2022-09-16",35.43,35.505,34.1,34.3,2888100.0],["2022-09-19",33.94,34.89,33.84,34.83,1689800.0],["2022-09-20",34.59,34.59,33.26,33.8,1448900.0],["2022-09-21",33.91,34.66,33.5,33.51,1182200.0],["2022-09-22",33.31,34.115,32.86,33.77,2359300.0],["2022-09-23",33.61,34.77,33.09,34.67,4400600.0],["2022-09-26",34.61,34.97,33.73,34.06,1583300.0],["2022-09-27",34.47,34.74,33.69,34.2,1344600.0],["2022-09-28",34.43,34.49,33.74,33.78,4200000.0],["2022-09-29",33.44,33.74,32.62,33.19,2538300.0],["2022-09-30",33.19,33.91,32.715,32.81,2378000.0],["2022-10-03",33.2,33.65,32.6,33.43,2237200.0],["2022-10-04",33.73,34.58,33.5,34.27,1904100.0],["2022-10-05",33.86,34.59,33.77,34.37,1340700.0],["2022-10-06",34.15,34.88,33.85,34.12,1451000.0],["2022-10-07",33.9,34.13,33.09,33.21,1424200.0],["2022-10-10",33.34,33.39,32.54,32.83,655100.0],["2022-10-11",32.71,33.54,32.3,32.96,1425400.0],["2022-10-12",32.94,33.01,32.17,32.41,1090500.0],["2022-10-13",31.76,33.82,31.67,33.67,2257900.0],["2022-10-14",33.83,34.15,32.65,32.83,1031100.0],["2022-10-17",33.21,33.98,32.97,33.42,1398100.0],["2022-10-18",34.17,34.35,33.475,33.78,1243900.0],["2022-10-19",33.58,33.84,33.037,33.2,1476000.0],["2022-10-20",33.21,33.96,32.91,33.48,1457000.0],["2022-10-21",33.52,34.21,32.64,33.74,3502000.0],["2022-10-24",34.15,34.3,33.72,33.75,1465600.0],["2022-10-25",33.76,34.32,33.345,33.67,2662800.0],["2022-10-26",33.94,35.025,33.84,34.2,1247400.0],["2022-10-27",33.68,34.33,33.095,33.38,2028100.0],["2022-10-28",33.54,33.86,33.17,33.24,1101800.0],["2022-10-31",32.89,33.38,32.65,33.01,1560200.0],["2022-11-01",33.28,34.4,33.04,34.17,1580300.0],["2022-11-02",34.09,34.72,33.35,33.47,2470100.0],["2022-11-03",33.22,33.81,32.035,33.38,2356000.0],["2022-11-04",34.0,35.08,33.61,34.4,3522100.0],["2022-11-07",34.44,35.72,34.44,35.26,2423800.0],["2022-11-08",35.35,35.35,34.17,34.62,1971900.0],["2022-11-09",34.4,35.275,34.15,34.68,1533900.0],["2022-11-10",35.5,36.33,35.33,36.04,1910400.0],["2022-11-11",36.25,38.035,36.05,37.99,1455300.0],["2022-11-14",37.82,38.52,37.345,37.41,1322700.0],["2022-11-15",37.7,38.8,37.603,37.76,1121200.0],["2022-11-16",37.69,38.16,37.08,37.13,849700.0],["2022-11-17",36.55,36.82,35.12,36.27,1785700.0],["2022-11-18",36.65,37.1,36.435,36.81,1154100.0],["2022-11-21",36.8,36.985,36.14,36.18,691300.0],["2022-11-22",36.17,36.71,35.92,36.64,712700.0],["2022-11-23",36.84,37.2,36.57,36.99,502700.0],["2022-11-25",36.95,37.27,36.6,37.09,207800.0],["2022-11-28",36.85,36.92,36.12,36.21,1702400.0],["2022-11-29",36.28,36.49,35.52,35.86,1752800.0],["2022-11-30",35.83,36.01,32.4,34.12,6031200.0],["2022-12-01",34.37,35.301,34.27,35.2,2365500.0],["2022-12-02",35.05,35.235,34.26,34.82,1150100.0],["2022-12-05",34.37,34.37,32.99,33.51,2327300.0],["2022-12-06",33.22,33.54,32.59,32.86,1651100.0],["2022-12-07",32.89,33.19,32.56,32.68,1833800.0],["2022-12-08",32.71,33.1,32.46,32.87,1368600.0],["2022-12-09",32.71,33.06,32.57,32.84,958300.0],["2022-12-12",32.95,33.064,32.555,32.68,2284800.0],["2022-12-13",33.75,34.26,33.31,33.85,2187900.0],["2022-12-14",33.54,34.97,33.09,34.11,4282800.0],["2022-12-15",33.71,33.89,33.375,33.54,2029500.0],["2022-12-16",33.39,33.395,32.44,32.95,3103600.0],["2022-12-19",32.96,33.04,32.29,32.64,1321000.0],["2022-12-20",32.51,33.01,32.36,32.53,1756500.0],["2022-12-21",32.72,33.25,32.6,32.95,1549600.0],["2022-12-22",32.78,32.95,32.005,32.91,1214100.0],["2022-12-23",32.93,33.09,32.66,33.05,790500.0],["2022-12-27",33.09,33.255,32.63,32.96,732500.0],["2022-12-28",32.98,33.138,32.52,32.64,869800.0],["2022-12-29",32.97,34.0,32.865,33.76,950600.0],["2022-12-30",33.59,33.72,33.22,33.67,801200.0],["2023-01-03",34.05,34.53,33.28,33.96,1453300.0],["2023-01-04",34.36,34.36,33.12,33.41,2772100.0],["2023-01-05",33.16,33.39,32.408,32.93,1559000.0],["2023-01-06",33.25,33.39,32.52,32.83,1159900.0],["2023-01-09",33.01,33.425,32.34,32.95,1743600.0],["2023-01-10",33.01,33.98,32.82,33.85,1713500.0],["2023-01-11",33.96,35.6,33.96,35.36,2552400.0],["2023-01-12",35.5,35.5,34.56,34.98,2533200.0],["2023-01-13",34.9,35.645,34.725,35.63,1360200.0],["2023-01-17",35.58,35.85,35.38,35.7,1007900.0],["2023-01-18",35.91,36.34,35.31,35.41,1417300.0],["2023-01-19",35.04,36.24,34.91,36.15,1342900.0],["2023-01-20",36.35,36.83,36.33,36.82,1304100.0],["2023-01-23",36.97,37.8,36.97,37.28,2007300.0],["2023-01-24",36.84,37.35,36.73,36.94,1723700.0],["2023-01-25",36.65,37.71,36.65,37.66,1407600.0],["2023-01-26",37.67,38.67,37.67,37.84,2936300.0],["2023-01-27",37.73,38.555,37.42,38.34,1021100.0],["2023-01-30",38.15,38.47,37.815,37.95,1164400.0],["2023-01-31",38.15,39.02,37.97,38.99,1476300.0],["2023-02-01",38.98,39.74,38.48,39.72,1532400.0],["2023-02-02",40.41,43.29,40.145,42.5,4379800.0],["2023-02-03",42.11,42.62,41.07,41.21,2272200.0],["2023-02-06",41.26,42.045,40.33,40.82,2085600.0],["2023-02-07",40.53,41.675,40.46,41.5,1931100.0],["2023-02-08",41.04,41.63,40.5,40.68,3064800.0],["2023-02-09",41.43,41.81,39.5,40.25,5074900.0],["2023-02-10",40.02,41.33,39.623,39.93,2941100.0],["2023-02-13",39.81,40.71,39.55,40.06,1571800.0],["2023-02-14",39.98,40.851,39.675,40.29,3849700.0],["2023-02-15",39.65,40.29,39.61,40.29,1394500.0],["2023-02-16",39.55,39.815,38.97,39.0,1936200.0],["2023-02-17",38.57,38.96,38.19,38.48,2113800.0],["2023-02-21",38.21,38.83,37.83,37.98,1711300.0],["2023-02-22",37.91,38.605,37.7,38.07,1524500.0],["2023-02-23",38.32,38.98,37.975,38.67,2329300.0],["2023-02-24",37.98,38.44,37.49,38.25,1489900.0],["2023-02-27",38.62,38.62,37.785,38.0,1383600.0],["2023-02-28",38.1,39.05,37.525,38.66,2847600.0],["2023-03-01",38.66,38.99,38.035,38.61,2004400.0],["2023-03-02",38.07,39.06,38.03,39.02,1257000.0],["2023-03-03",39.3,39.795,39.1,39.69,1331200.0],["2023-03-06",39.64,39.91,38.92,38.95,2330700.0],["2023-03-07",38.96,39.23,38.67,38.81,965600.0],["2023-03-08",38.81,38.89,38.28,38.73,1174000.0],["2023-03-09",38.84,39.07,37.855,37.93,846100.0],["2023-03-10",37.89,37.945,36.99,37.44,1710900.0],["2023-03-13",37.25,37.93,36.99,37.61,1096800.0],["2023-03-14",38.33,39.04,38.04,38.67,2236400.0],["2023-03-15",37.88,38.33,37.52,37.79,2204900.0],["2023-03-16",37.46,38.48,36.93,38.38,1328000.0],["2023-03-17",38.07,38.51,37.48,37.6,3293800.0],["2023-03-20",37.62,38.525,37.62,38.31,4231800.0],["2023-03-21",38.61,39.55,38.435,39.12,3875900.0],["2023-03-22",39.05,39.41,38.09,38.09,1263800.0],["2023-03-23",38.27,38.845,37.675,37.77,1364700.0],["2023-03-24",37.61,38.385,37.51,38.24,1044800.0],["2023-03-27",38.57,38.78,38.21,38.33,1307600.0],["2023-03-28",38.27,39.07,38.244,38.73,1599300.0],["2023-03-29",39.02,39.395,38.7,39.26,1085600.0],["2023-03-30",39.76,40.23,39.59,39.86,1666700.0],["2023-03-31",40.13,40.92,40.04,40.88,1410700.0],["2023-04-03",40.79,40.85,39.399,39.74,1540200.0],["2023-04-04",39.96,39.96,38.6,38.73,2178500.0],["2023-04-05",38.73,38.87,37.985,38.54,2751200.0],["2023-04-06",38.44,38.64,37.75,38.49,2072700.0],["2023-04-10",38.31,38.77,37.96,38.67,1052600.0],["2023-04-11",38.685,39.45,38.685,39.22,1113000.0],["2023-04-12",39.62,39.7,38.27,38.59,1179700.0],["2023-04-13",38.85,39.03,38.35,38.51,2348100.0],["2023-04-14",38.5,38.71,37.39,37.66,2068100.0],["2023-04-17",37.6,37.72,37.35,37.65,1880100.0],["2023-04-18",37.82,37.875,37.0,37.24,1550900.0],["2023-04-19",37.14,38.38,37.14,38.26,2801700.0],["2023-04-20",38.1,38.4,37.58,38.2,1070800.0],["2023-04-21",38.38,38.97,38.1,38.94,2024400.0],["2023-04-24",39.08,39.28,38.75,39.14,1034500.0],["2023-04-25",38.83,39.09,38.2,38.21,1139000.0],["2023-04-26",38.0,38.08,37.67,37.99,785600.0],["2023-04-27",37.72,38.07,37.09,37.93,894400.0],["2023-04-28",37.98,38.68,37.8,38.49,1060700.0],["2023-05-01",38.27,38.63,37.82,38.41,1058500.0],["2023-05-02",38.43,38.43,37.23,37.47,1298100.0],["2023-05-03",37.72,38.42,37.45,37.64,3201400.0],["2023-05-04",32.56,36.74,32.41,35.06,8235500.0],["2023-05-05",35.38,35.71,34.965,35.34,1784100.0],["2023-05-08",35.2,35.242,34.62,34.82,1622100.0],["2023-05-09",34.56,34.77,34.22,34.51,2158100.0],["2023-05-10",34.88,35.045,33.345,34.0,1742600.0],["2023-05-11",33.8,34.095,33.04,33.14,2013300.0],["2023-05-12",33.16,33.355,32.71,33.05,1579500.0],["2023-05-15",33.17,34.32,32.905,34.24,2469200.0],["2023-05-16",33.79,34.37,33.764,34.19,1452000.0],["2023-05-17",34.36,34.93,33.74,34.75,1418600.0],["2023-05-18",34.68,35.83,34.51,35.65,1661700.0],["2023-05-19",35.94,35.94,35.12,35.4,1395500.0],["2023-05-22",35.36,35.88,35.21,35.74,1674300.0],["2023-05-23",35.61,36.12,33.75,34.11,3888600.0],["2023-05-24",33.98,33.98,32.96,33.45,2646400.0],["2023-05-25",33.26,33.26,32.57,32.95,1245100.0],["2023-05-26",32.96,33.373,32.56,33.27,4652900.0],["2023-05-30",33.34,33.43,32.6,32.98,1074400.0],["2023-05-31",32.65,32.935,31.2,31.89,4423200.0],["2023-06-01",31.9,32.635,31.67,32.24,2643400.0],["2023-06-02",32.53,32.96,32.285,32.96,1639800.0],["2023-06-05",32.76,33.05,32.54,32.68,2607500.0],["2023-06-06",32.61,32.93,32.47,32.85,2732800.0],["2023-06-07",33.02,33.855,32.77,33.59,1509300.0],["2023-06-08",33.63,33.69,33.14,33.45,1206000.0],["2023-06-09",33.37,33.37,31.78,31.79,1994800.0],["2023-06-12",31.79,32.23,31.52,31.92,2355100.0],["2023-06-13",32.16,32.51,32.06,32.15,1748500.0],["2023-06-14",32.47,32.58,31.29,31.53,3290100.0],["2023-06-15",31.59,32.69,31.34,32.63,2656200.0],["2023-06-16",33.0,34.13,33.0,33.47,5005300.0],["2023-06-20",33.06,33.79,33.06,33.46,2914800.0],["2023-06-21",33.55,34.03,33.44,33.74,3035200.0],["2023-06-22",33.66,34.33,33.47,34.3,1745200.0],["2023-06-23",34.13,34.23,33.26,33.5,3854700.0],["2023-06-26",33.4,34.16,33.27,33.76,1158700.0],["2023-06-27",33.57,33.955,33.28,33.82,1564000.0],["2023-06-28",33.85,33.89,33.41,33.65,1338200.0],["2023-06-29",33.66,34.4,33.52,33.72,2601200.0],["2023-06-30",33.87,34.22,33.785,33.84,1166900.0],["2023-07-03",33.58,34.125,33.44,33.88,709000.0],["2023-07-05",33.76,33.94,33.33,33.5,2270000.0],["2023-07-06",33.05,33.62,32.87,33.58,1611700.0],["2023-07-07",33.62,33.885,33.55,33.74,1326900.0],["2023-07-10",33.62,34.24,33.6,33.84,1191300.0],["2023-07-11",33.85,34.84,33.85,34.77,1356600.0],["2023-07-12",35.16,35.16,34.18,34.25,3335600.0],["2023-07-13",34.45,35.58,34.37,35.4,2277700.0],["2023-07-14",35.42,35.65,34.885,35.07,824600.0],["2023-07-17",34.95,35.29,34.675,35.22,836000.0],["2023-07-18",35.22,35.32,34.45,34.72,1067100.0],["2023-07-19",34.79,35.36,34.68,35.16,1418500.0],["2023-07-20",35.31,35.32,34.405,34.47,2292000.0],["2023-07-21",34.67,35.465,34.56,35.35,1300600.0],["2023-07-24",35.29,35.78,35.125,35.7,965000.0],["2023-07-25",35.49,35.49,34.88,34.9,1122000.0],["2023-07-26",34.91,35.34,34.78,35.2,2003300.0],["2023-07-27",35.41,35.695,34.59,34.62,1904200.0],["2023-07-28",34.97,35.07,34.52,34.69,1619500.0],["2023-07-31",34.78,34.781,34.01,34.41,1477400.0],["2023-08-01",34.26,34.415,33.65,34.01,2977200.0],["2023-08-02",33.7,33.96,33.195,33.92,4087600.0],["2023-08-03",34.5,36.14,34.18,34.27,3772900.0],["2023-08-04",34.37,34.85,33.53,33.65,1601600.0],["2023-08-07",33.07,35.6,32.585,34.95,7045200.0],["2023-08-08",34.96,34.96,34.26,34.42,10609900.0],["2023-08-09",34.22,34.74,33.17,33.33,2668700.0],["2023-08-10",33.76,33.84,32.44,32.67,2971000.0],["2023-08-11",32.47,33.64,32.47,33.38,2994000.0],["2023-08-14",33.17,33.57,32.82,33.28,2697700.0],["2023-08-15",33.09,33.24,32.8,33.1,1128000.0],["2023-08-16",33.03,33.2,32.69,32.76,1272700.0],["2023-08-17",32.92,33.28,32.095,32.3,2039100.0],["2023-08-18",32.18,32.75,32.17,32.68,1579100.0],["2023-08-21",32.8,33.24,32.71,33.09,1545900.0],["2023-08-22",33.1,33.34,32.37,32.46,1727300.0],["2023-08-23",32.6,33.1,32.48,32.77,1593700.0],["2023-08-24",32.77,32.88,31.79,32.0,1544900.0],["2023-08-25",32.03,32.773,31.95,32.49,1185900.0],["2023-08-28",32.73,33.2,32.69,32.7,1160700.0],["2023-08-29",32.77,33.25,32.52,33.1,965900.0],["2023-08-30",32.88,33.01,32.49,32.6,2106500.0],["2023-08-31",32.76,32.8,31.94,32.02,2293300.0],["2023-09-01",32.36,32.62,32.28,32.38,948900.0],["2023-09-05",32.19,32.235,31.59,31.62,1159600.0],["2023-09-06",31.52,31.72,31.28,31.38,1230600.0],["2023-09-07",31.16,31.32,30.071,30.52,2854900.0],["2023-09-08",30.42,30.51,29.79,29.87,1570400.0],["2023-09-11",29.99,30.7,29.92,30.52,1325900.0],["2023-09-12",30.68,30.8,30.35,30.47,1139900.0],["2023-09-13",30.38,30.38,28.87,29.43,3859700.0],["2023-09-14",29.71,29.8,28.81,29.01,2470900.0],["2023-09-15",28.94,29.29,28.74,28.87,2363100.0],["2023-09-18",28.82,29.04,28.57,28.88,1196800.0],["2023-09-19",28.79,28.81,28.37,28.62,1284400.0],["2023-09-20",28.75,29.04,28.105,28.2,1372100.0],["2023-09-21",28.03,28.03,27.33,27.56,1428100.0],["2023-09-22",27.62,28.0,27.25,27.83,1781500.0],["2023-09-25",27.71,28.21,27.61,28.12,1380600.0],["2023-09-26",27.93,28.38,27.78,28.11,1862900.0],["2023-09-27",28.31,28.67,27.93,27.99,2089600.0],["2023-09-28",28.06,28.55,27.95,28.12,1169100.0],["2023-09-29",28.37,28.41,27.82,27.88,1199100.0],["2023-10-02",27.79,27.86,27.24,27.57,1303600.0],["2023-10-03",27.21,27.525,27.07,27.1,1257800.0],["2023-10-04",27.17,27.31,26.65,26.99,1491300.0],["2023-10-05",26.74,26.94,25.38,25.64,3269700.0],["2023-10-06",25.48,26.545,25.48,26.37,1589900.0],["2023-10-09",26.19,26.53,25.62,25.99,1605600.0],["2023-10-10",26.17,26.32,25.64,26.05,1707500.0],["2023-10-11",25.93,26.1,25.13,25.55,2072500.0],["2023-10-12",25.47,25.47,24.43,24.49,2506200.0],["2023-10-13",24.39,24.695,24.18,24.26,1508900.0],["2023-10-16",24.5,25.37,23.94,24.79,3035100.0],["2023-10-17",24.55,25.39,24.4,25.05,1827300.0],["2023-10-18",24.87,25.069,24.52,24.88,1749600.0],["2023-10-19",24.78,25.13,24.52,24.71,1858200.0],["2023-10-20",24.76,25.235,24.695,24.79,2437900.0],["2023-10-23",24.67,25.03,24.515,24.76,1656600.0],["2023-10-24",24.74,25.1,24.59,25.07,1478900.0],["2023-10-25",24.73,24.87,24.5,24.64,4456100.0],["2023-10-26",24.34,24.345,23.17,23.77,3671200.0],["2023-10-27",23.9,24.1,23.42,23.52,2841600.0],["2023-10-30",23.7,23.74,22.78,23.29,2632700.0],["2023-10-31",23.57,23.57,23.04,23.27,4869600.0],["2023-11-01",23.27,23.38,22.59,22.99,3678000.0],["2023-11-02",20.25,21.95,20.0,21.25,9869200.0],["2023-11-03",22.35,22.67,21.82,22.1,3496200.0],["2023-11-06",22.18,22.18,21.32,21.33,2488300.0],["2023-11-07",21.22,21.785,21.1,21.46,2894000.0],["2023-11-08",22.0,22.2,21.62,21.69,3284500.0],["2023-11-09",21.74,21.75,21.04,21.06,2313300.0],["2023-11-10",21.37,21.72,21.32,21.57,2986700.0],["2023-11-13",21.52,21.83,21.23,21.26,3523800.0],["2023-11-14",21.69,22.825,21.61,22.35,2860400.0],["2023-11-15",22.18,23.35,22.18,23.24,2377900.0],["2023-11-16",23.31,23.34,22.825,23.09,1409100.0],["2023-11-17",23.19,23.5,22.99,23.45,2088600.0],["2023-11-20",23.38,24.025,23.24,23.79,1724400.0],["2023-11-21",23.9,24.05,23.58,23.95,1713900.0],["2023-11-22",24.11,24.55,23.895,23.98,1001200.0],["2023-11-24",23.88,24.15,23.66,24.1,390600.0],["2023-11-27",23.9,24.09,23.75,23.88,1216000.0],["2023-11-28",23.78,23.85,23.33,23.49,2095900.0],["2023-11-29",23.55,23.79,22.67,22.79,2907400.0],["2023-11-30",22.86,22.929,22.38,22.69,2978700.0],["2023-12-01",22.57,23.95,22.57,23.9,2737000.0],["2023-12-04",23.77,24.56,23.635,24.13,2266900.0],["2023-12-05",23.92,24.09,23.53,23.7,1889900.0],["2023-12-06",23.87,24.61,23.6,23.61,3013200.0],["2023-12-07",23.6,24.16,23.48,24.01,1667100.0],["2023-12-08",23.91,23.91,23.19,23.45,3795500.0],["2023-12-11",22.79,23.125,22.45,22.79,2426200.0],["2023-12-12",22.83,22.83,22.19,22.5,5274600.0],["2023-12-13",22.52,23.79,22.28,23.78,5132400.0],["2023-12-14",24.32,25.14,23.75,24.15,6091000.0],["2023-12-15",24.25,24.33,23.61,23.85,5412200.0],["2023-12-18",23.87,23.916,23.05,23.34,2532600.0],["2023-12-19",23.56,24.56,23.43,24.53,2948500.0],["2023-12-20",24.53,24.58,23.685,23.7,2243300.0],["2023-12-21",24.04,24.42,23.925,24.41,2242100.0],["2023-12-22",24.38,24.71,24.05,24.19,1236600.0],["2023-12-26",24.14,24.67,24.05,24.53,1175400.0],["2023-12-27",24.63,24.82,24.32,24.42,1301600.0],["2023-12-28",24.38,24.67,24.23,24.36,926100.0],["2023-12-29",24.17,24.34,23.81,24.06,2063200.0],["2024-01-02",24.01,24.55,23.91,24.1,2040500.0],["2024-01-03",23.78,23.78,23.22,23.46,1651400.0],["2024-01-04",23.39,23.59,23.26,23.38,1704300.0],["2024-01-05",23.19,24.01,23.0,23.38,2855100.0],["2024-01-08",23.41,24.22,23.19,24.03,1895600.0],["2024-01-09",23.76,25.45,23.59,25.19,3038300.0],["2024-01-10",25.05,25.64,24.71,25.45,3109600.0],["2024-01-11",25.3,25.45,24.665,24.7,1460600.0],["2024-01-12",24.88,25.15,24.165,24.19,1944000.0],["2024-01-16",23.98,23.98,23.395,23.55,1498200.0],["2024-01-17",23.16,23.32,22.85,23.06,1182300.0],["2024-01-18",23.19,24.06,22.9,24.06,2321000.0],["2024-01-19",24.04,24.04,23.13,23.7,2010900.0],["2024-01-22",23.8,24.51,23.77,24.09,2021600.0],["2024-01-23",24.43,24.47,23.73,24.19,1676000.0],["2024-01-24",24.33,24.38,23.665,23.87,1189500.0],["2024-01-25",24.25,24.49,23.895,24.22,2277000.0],["2024-01-26",24.41,24.679,24.23,24.37,1469900.0],["2024-01-29",24.24,24.54,24.03,24.52,1804600.0],["2024-01-30",24.49,24.55,23.91,24.0,1737600.0],["2024-01-31",24.06,24.15,23.47,23.5,2680300.0],["2024-02-01",23.86,24.125,23.5,23.74,3229900.0],["2024-02-02",23.4,23.985,23.26,23.76,2076000.0],["2024-02-05",23.5,23.91,23.33,23.75,3722400.0],["2024-02-06",23.88,24.76,23.785,24.52,2820300.0],["2024-02-07",24.55,24.79,24.19,24.24,3628200.0],["2024-02-08",22.0,22.83,21.21,22.44,9866500.0],["2024-02-09",22.45,22.59,21.745,21.94,4216600.0],["2024-02-12",21.92,22.87,21.92,22.8,2446100.0],["2024-02-13",22.08,22.38,21.54,21.9,2458500.0],["2024-02-14",22.07,22.32,21.8,22.14,1925700.0],["2024-02-15",22.28,23.01,22.22,22.5,2439000.0],["2024-02-16",22.29,23.01,22.18,22.53,3084000.0],["2024-02-20",22.34,22.88,22.24,22.87,2059800.0],["2024-02-21",22.65,22.76,22.21,22.38,2362200.0],["2024-02-22",22.41,22.905,22.12,22.87,2354800.0],["2024-02-23",22.74,23.06,22.581,22.65,1648900.0],["2024-02-26",21.98,22.57,21.695,21.92,1861700.0],["2024-02-27",21.75,21.75,21.22,21.44,3045700.0],["2024-02-28",21.29,21.36,20.83,20.87,3106100.0],["2024-02-29",21.02,21.33,20.48,20.65,3311900.0],["2024-03-01",20.75,20.99,20.49,20.92,3492900.0],["2024-03-04",20.87,20.99,20.52,20.75,1453200.0],["2024-03-05",20.65,20.83,20.41,20.64,1881800.0],["2024-03-06",20.79,21.31,20.62,20.84,1849500.0],["2024-03-07",21.0,21.345,20.88,21.13,1154300.0],["2024-03-08",21.28,21.51,21.08,21.23,1496300.0],["2024-03-11",21.28,21.78,21.17,21.73,1579000.0],["2024-03-12",21.7,21.79,21.36,21.5,4111600.0],["2024-03-13",21.52,21.93,21.49,21.75,2780700.0],["2024-03-14",21.72,21.905,21.435,21.65,2874800.0],["2024-03-15",21.49,21.75,21.05,21.36,4600400.0],["2024-03-18",21.45,21.62,21.08,21.43,1627500.0],["2024-03-19",21.48,21.78,21.405,21.75,1596400.0],["2024-03-20",21.78,21.9,21.11,21.54,2314200.0],["2024-03-21",21.52,21.78,21.39,21.5,1784200.0],["2024-03-22",21.47,21.65,21.24,21.32,1595800.0],["2024-03-25",21.46,21.5,20.93,20.96,1595100.0],["2024-03-26",21.01,21.049,20.56,20.76,1986600.0],["2024-03-27",20.98,21.55,20.86,21.55,1710700.0],["2024-03-28",21.53,21.62,21.24,21.38,1380500.0],["2024-04-01",21.38,21.38,20.59,20.81,1853600.0],["2024-04-02",20.29,20.455,20.05,20.33,4646200.0],["2024-04-03",20.32,20.55,20.08,20.24,3751000.0],["2024-04-04",20.46,20.75,20.25,20.48,2035400.0],["2024-04-05",20.36,20.58,20.21,20.46,2029200.0],["2024-04-08",20.51,20.55,20.23,20.32,1828100.0],["2024-04-09",20.38,21.28,20.36,21.1,2468200.0],["2024-04-10",20.57,20.735,20.02,20.11,1346600.0],["2024-04-11",20.525,20.525,20.07,20.09,1131200.0],["2024-04-12",19.91,19.91,19.08,19.18,1596500.0],["2024-04-15",19.23,19.3,18.955,19.14,2084700.0],["2024-04-16",19.12,19.94,19.05,19.78,3560300.0],["2024-04-17",19.84,19.99,19.485,19.59,1891900.0],["2024-04-18",19.65,19.855,19.5,19.75,1956800.0],["2024-04-19",19.71,20.0,19.71,19.96,1174900.0],["2024-04-22",20.02,20.235,19.88,20.11,1590800.0],["2024-04-23",20.15,20.57,20.148,20.22,1329100.0],["2024-04-24",20.11,20.29,19.97,20.28,1173600.0],["2024-04-25",20.17,20.21,19.84,20.02,1193900.0],["2024-04-26",19.48,20.61,19.42,20.39,1816900.0],["2024-04-29",20.51,20.88,20.4,20.62,1411700.0],["2024-04-30",20.3,20.53,19.66,19.68,2775300.0],["2024-05-01",19.68,20.25,19.59,19.75,2509100.0],["2024-05-02",18.31,20.21,18.09,19.81,4715500.0],["2024-05-03",20.28,20.33,18.961,19.0,2239700.0],["2024-05-06",19.19,19.33,18.89,19.06,3033400.0],["2024-05-07",19.14,19.66,18.93,19.0,2051900.0],["2024-05-08",18.84,18.945,18.515,18.83,2098700.0],["2024-05-09",18.93,19.29,18.77,19.28,1735400.0],["2024-05-10",19.34,19.41,18.36,18.54,2693400.0],["2024-05-13",18.67,19.12,18.59,18.86,1839200.0],["2024-05-14",19.14,19.47,18.96,19.17,1249000.0],["2024-05-15",19.39,19.39,18.7,18.86,1736000.0],["2024-05-16",18.87,19.155,18.8,19.13,1056600.0],["2024-05-17",19.1,19.19,18.49,18.53,1134400.0],["2024-05-20",18.44,18.61,18.12,18.27,1696900.0],["2024-05-21",18.19,18.36,17.9,18.35,1739200.0],["2024-05-22",18.24,18.705,18.23,18.63,2483600.0],["2024-05-23",18.52,18.52,17.83,17.97,1611300.0],["2024-05-24",18.01,18.39,17.885,18.25,1870900.0],["2024-05-28",18.28,18.34,17.9,18.03,2840400.0],["2024-05-29",17.73,18.23,17.64,18.2,3754600.0],["2024-05-30",18.45,18.95,18.41,18.88,2644700.0],["2024-05-31",18.94,19.41,18.92,19.36,2873000.0],["2024-06-03",19.53,19.53,18.71,18.8,3084100.0],["2024-06-04",18.78,18.845,18.46,18.58,1802900.0],["2024-06-05",18.69,18.76,18.38,18.54,1198300.0],["2024-06-06",18.42,18.69,18.235,18.44,1301900.0],["2024-06-07",18.29,18.53,18.2,18.25,1054300.0],["2024-06-10",18.08,18.46,18.008,18.17,2066000.0],["2024-06-11",18.0,18.37,17.88,18.13,2709700.0],["2024-06-12",18.56,18.63,18.12,18.17,2251500.0],["2024-06-13",18.16,18.34,17.63,17.83,2001000.0],["2024-06-14",17.66,17.81,17.27,17.67,1650700.0],["2024-06-17",17.43,17.69,17.09,17.22,3081200.0],["2024-06-18",17.37,17.4,16.9,17.0,2856100.0],["2024-06-20",16.94,17.43,16.74,17.2,2631400.0],["2024-06-21",17.34,17.56,16.96,17.41,9287500.0],["2024-06-24",17.39,17.6,16.92,16.93,2062400.0],["2024-06-25",16.77,16.83,15.98,16.0,5612400.0],["2024-06-26",15.96,16.53,15.92,16.51,4077000.0],["2024-06-27",16.55,16.58,16.23,16.48,2152700.0],["2024-06-28",16.57,16.71,16.45,16.63,3035400.0],["2024-07-01",16.74,17.11,16.03,16.11,2247200.0],["2024-07-02",16.12,16.37,16.03,16.34,1715100.0],["2024-07-03",16.37,16.425,16.14,16.29,1349000.0],["2024-07-05",16.26,16.47,16.08,16.41,1785800.0],["2024-07-08",16.47,16.73,16.18,16.41,2597800.0],["2024-07-09",16.29,16.43,15.695,15.98,3282000.0],["2024-07-10",16.08,16.09,15.75,15.85,2618700.0],["2024-07-11",16.19,17.0,15.93,16.74,5105500.0],["2024-07-12",16.81,16.81,15.74,16.04,3181100.0],["2024-07-15",16.13,16.17,15.83,15.94,1798900.0],["2024-07-16",16.02,16.86,15.91,16.85,2760700.0],["2024-07-17",16.87,17.545,16.87,17.18,1985800.0],["2024-07-18",17.09,17.51,16.46,16.5,1762700.0],["2024-07-19",16.59,16.805,16.34,16.57,2361500.0],["2024-07-22",16.39,16.57,16.14,16.32,1974500.0],["2024-07-23",16.29,16.71,16.14,16.25,2017500.0],["2024-07-24",16.26,16.47,16.08,16.29,3247300.0],["2024-07-25",16.16,16.6,15.966,16.11,3171500.0],["2024-07-26",16.26,16.37,15.99,16.31,1351400.0],["2024-07-29",16.19,16.56,16.05,16.42,1302500.0],["2024-07-30",16.12,16.95,16.12,16.9,2185200.0],["2024-07-31",16.76,17.445,16.64,17.07,2208800.0],["2024-08-01",17.12,17.5,16.83,16.93,1638300.0],["2024-08-02",16.72,16.84,16.15,16.66,2711900.0],["2024-08-05",16.13,16.22,15.77,15.77,2961400.0],["2024-08-06",15.7,16.27,15.66,15.76,2999600.0],["2024-08-07",15.94,16.14,15.24,15.3,4262300.0],["2024-08-08",15.23,16.56,15.145,16.5,8484200.0],["2024-08-09",16.45,16.83,16.105,16.18,4447900.0],["2024-08-12",16.31,16.53,16.03,16.22,4055500.0],["2024-08-13",16.13,17.295,16.13,16.99,4149400.0],["2024-08-14",17.82,17.82,17.12,17.31,3845200.0],["2024-08-15",17.68,18.45,17.68,18.03,4837600.0],["2024-08-16",18.01,18.17,17.86,17.91,2476800.0],["2024-08-19",18.15,18.515,18.04,18.31,2858100.0],["2024-08-20",18.15,18.34,17.74,17.8,2814700.0],["2024-08-21",17.93,18.175,17.66,18.01,2238200.0],["2024-08-22",18.07,18.105,17.7,17.97,2125500.0],["2024-08-23",18.1,18.839,17.93,18.7,2835700.0],["2024-08-26",18.74,18.75,18.315,18.42,1805200.0],["2024-08-27",18.51,18.95,18.38,18.69,1939700.0],["2024-08-28",18.55,18.635,17.87,18.35,2655400.0],["2024-08-29",18.6,18.67,18.25,18.4,1496800.0],["2024-08-30",18.46,18.56,18.09,18.26,1488800.0],["2024-09-03",18.05,18.47,17.77,17.82,2175000.0],["2024-09-04",17.68,17.99,17.01,17.22,3371600.0],["2024-09-05",17.37,17.96,17.0,17.83,5461600.0],["2024-09-06",17.98,18.21,17.385,17.44,1676700.0],["2024-09-09",17.32,17.45,16.97,16.98,1790000.0],["2024-09-10",16.96,17.35,16.74,17.24,1725200.0],["2024-09-11",17.18,17.65,16.75,17.64,2429400.0],["2024-09-12",17.66,18.75,17.38,18.67,4072700.0],["2024-09-13",18.79,19.585,18.585,19.41,3595300.0],["2024-09-16",19.48,19.72,18.67,18.89,2364300.0],["2024-09-17",18.97,19.37,18.66,19.0,1807900.0],["2024-09-18",18.9,19.745,18.86,19.18,1867300.0],["2024-09-19",19.62,19.92,19.3,19.33,2263600.0],["2024-09-20",19.2,19.26,18.81,19.0,3451900.0],["2024-09-23",19.6,19.91,19.04,19.06,2395000.0],["2024-09-24",19.16,19.4,18.8,18.84,1130700.0],["2024-09-25",18.89,18.91,18.33,18.64,1273300.0],["2024-09-26",18.91,19.31,18.84,19.25,1329800.0],["2024-09-27",19.42,20.04,19.345,19.76,1981000.0],["2024-09-30",19.82,19.99,19.55,19.76,1837200.0],["2024-10-01",19.68,19.7,19.08,19.34,1869600.0],["2024-10-02",19.31,19.445,18.75,19.1,1989900.0],["2024-10-03",18.85,18.9,18.47,18.64,2456100.0],["2024-10-04",19.02,19.26,18.64,18.83,1469300.0],["2024-10-07",18.75,18.765,18.08,18.25,2294400.0],["2024-10-08",18.11,18.62,18.11,18.2,1250700.0],["2024-10-09",18.15,18.39,17.92,18.12,1617600.0],["2024-10-10",17.97,18.16,17.79,17.92,1528900.0],["2024-10-11",17.93,18.17,17.845,18.13,1934300.0],["2024-10-14",18.1,18.19,17.84,17.84,1633000.0],["2024-10-15",17.91,18.12,17.64,17.7,2444200.0],["2024-10-16",17.8,18.38,17.72,18.18,1375800.0],["2024-10-17",18.1,18.3,17.89,18.27,983300.0],["2024-10-18",18.39,18.945,18.275,18.88,1465200.0],["2024-10-21",18.83,18.995,18.54,18.57,1697200.0],["2024-10-22",18.59,18.69,18.355,18.66,1909200.0],["2024-10-23",18.59,19.09,18.36,19.09,2719500.0],["2024-10-24",19.24,19.75,18.98,19.02,2773200.0],["2024-10-25",19.08,19.32,18.8,18.89,1891900.0],["2024-10-28",18.99,19.47,18.99,19.23,2288000.0],["2024-10-29",19.08,19.3,18.72,18.79,2107000.0],["2024-10-30",18.69,19.57,18.65,19.23,4087900.0],["2024-10-31",22.0,23.0,20.93,20.97,6330600.0],["2024-11-01",21.06,21.28,20.69,20.94,2955600.0],["2024-11-04",21.03,21.58,20.96,21.28,2285100.0],["2024-11-05",20.93,21.245,20.73,21.1,1742400.0],["2024-11-06",21.73,21.91,21.45,21.89,1490600.0],["2024-11-07",21.66,21.705,20.88,21.4,4106500.0],["2024-11-08",21.3,21.38,20.36,20.39,1648200.0],["2024-11-11",20.53,21.07,20.35,20.75,1769600.0],["2024-11-12",20.75,20.96,20.465,20.52,1391800.0],["2024-11-13",20.51,20.62,20.285,20.34,1457800.0],["2024-11-14",20.33,20.51,20.0,20.08,1036100.0],["2024-11-15",20.14,20.67,19.95,20.57,1874100.0],["2024-11-18",20.44,21.49,20.44,20.61,3045200.0],["2024-11-19",20.38,20.755,20.12,20.26,1379700.0],["2024-11-20",20.25,20.41,19.94,20.37,878800.0],["2024-11-21",20.36,21.45,20.36,21.39,1955300.0],["2024-11-22",21.5,21.7,21.22,21.48,1721200.0],["2024-11-25",21.8,22.47,21.766,22.18,2305100.0],["2024-11-26",22.16,22.16,21.715,22.0,2382600.0],["2024-11-27",22.19,22.67,22.01,22.33,1418200.0],["2024-11-29",22.26,22.38,22.18,22.29,664100.0],["2024-12-02",22.44,22.465,22.09,22.31,1721800.0],["2024-12-03",22.22,22.36,21.81,22.0,1709100.0],["2024-12-04",21.87,22.05,20.56,20.57,2954200.0],["2024-12-05",20.55,20.81,19.88,20.08,2628900.0],["2024-12-06",20.15,20.35,19.72,19.89,1515900.0],["2024-12-09",19.9,20.43,19.78,20.01,1631700.0],["2024-12-10",20.1,20.253,19.35,19.99,2206700.0],["2024-12-11",20.23,20.71,20.17,20.52,1855300.0],["2024-12-12",20.59,20.86,20.26,20.3,1523600.0],["2024-12-13",20.3,20.345,19.46,19.47,1680300.0],["2024-12-16",19.44,19.81,19.355,19.57,2282500.0],["2024-12-17",19.4,19.64,18.93,19.24,1969600.0],["2024-12-18",19.1,19.26,18.06,18.2,3210800.0],["2024-12-19",18.44,18.79,17.7,18.03,2106700.0],["2024-12-20",17.92,18.77,17.92,18.7,6290900.0],["2024-12-23",18.61,18.88,18.45,18.8,2212100.0],["2024-12-24",18.82,18.995,18.66,18.95,481200.0],["2024-12-26",18.86,19.385,18.8,19.34,901300.0],["2024-12-27",19.16,19.46,19.065,19.24,1339500.0],["2024-12-30",18.95,19.24,18.76,19.11,1752200.0],["2024-12-31",19.27,19.45,19.09,19.29,931500.0],["2025-01-02",19.41,19.8,19.03,19.11,1233400.0],["2025-01-03",19.03,19.29,18.78,19.03,2232500.0],["2025-01-06",19.14,19.91,19.04,19.62,1582100.0],["2025-01-07",19.61,19.95,19.14,19.49,2006600.0],["2025-01-08",19.42,19.42,18.64,19.17,2204100.0],["2025-01-10",18.9,18.975,18.43,18.58,2716900.0],["2025-01-13",18.46,19.17,18.31,18.99,1521900.0],["2025-01-14",19.1,19.1,18.485,18.85,1251100.0],["2025-01-15",19.18,19.395,18.85,19.18,1505700.0],["2025-01-16",19.12,19.24,18.88,19.19,920100.0],["2025-01-17",19.3,19.89,19.125,19.83,1385800.0],["2025-01-21",20.15,21.0,20.079,20.55,2507400.0],["2025-01-22",20.43,21.085,20.43,21.05,2599000.0],["2025-01-23",21.34,21.49,20.98,21.3,2444100.0],["2025-01-24",21.29,21.48,21.12,21.45,2649300.0],["2025-01-27",21.38,21.78,21.34,21.6,1445900.0],["2025-01-28",21.63,21.96,21.38,21.77,2189800.0],["2025-01-29",21.68,21.865,21.11,21.37,1906500.0],["2025-01-30",21.56,21.765,21.3,21.41,1107900.0],["2025-01-31",21.33,21.445,20.5,20.52,2143100.0],["2025-02-03",20.03,20.37,19.1,20.02,3253900.0],["2025-02-04",19.86,20.41,19.8,20.13,2041900.0],["2025-02-05",20.45,21.0,20.345,20.57,4922000.0],["2025-02-06",22.47,22.68,21.06,21.79,6847700.0],["2025-02-07",21.56,21.695,20.91,21.25,2438400.0],["2025-02-10",21.55,21.642,21.075,21.23,2279500.0],["2025-02-11",21.09,21.28,20.69,21.02,1862600.0],["2025-02-12",20.77,20.92,20.42,20.86,1346400.0],["2025-02-13",21.04,21.52,20.86,21.51,1992300.0],["2025-02-14",21.58,21.71,21.44,21.62,957200.0],["2025-02-18",21.63,22.24,21.54,22.15,2669000.0],["2025-02-19",21.83,22.009,21.38,21.76,1835600.0],["2025-02-20",21.77,21.96,21.27,21.45,1632300.0],["2025-02-21",21.42,21.75,20.635,20.87,1424000.0],["2025-02-24",20.92,21.48,20.28,21.39,2779100.0],["2025-02-25",21.38,21.41,20.04,20.66,2828000.0],["2025-02-26",20.66,21.21,20.57,20.73,1673600.0],["2025-02-27",20.66,20.72,19.77,19.86,1965900.0],["2025-02-28",19.8,19.98,19.52,19.98,2779000.0],["2025-03-03",20.0,20.1,18.85,19.02,2523000.0],["2025-03-04",18.71,18.85,18.25,18.62,3690400.0],["2025-03-05",18.6,18.67,17.455,18.24,4791500.0],["2025-03-06",17.88,18.1,17.645,17.83,2786600.0],["2025-03-07",17.71,18.6,17.385,18.43,3087600.0],["2025-03-10",18.18,18.305,17.5,17.51,3168300.0],["2025-03-11",17.55,17.725,16.89,17.13,3221900.0],["2025-03-12",17.38,17.66,16.71,16.74,2503500.0],["2025-03-13",16.7,16.855,16.055,16.25,2778800.0],["2025-03-14",16.41,16.655,16.22,16.65,3077800.0],["2025-03-17",16.59,17.32,16.52,17.17,3641500.0],["2025-03-18",17.09,17.31,16.79,16.9,2093800.0],["2025-03-19",16.9,17.1,16.685,17.0,1852000.0],["2025-03-20",16.7,17.34,16.64,16.88,1746200.0],["2025-03-21",16.67,16.945,16.49,16.66,12252500.0],["2025-03-24",16.98,17.55,16.92,17.48,2621000.0],["2025-03-25",17.49,17.735,17.3,17.45,1982300.0],["2025-03-26",17.37,17.71,17.28,17.57,3998600.0],["2025-03-27",17.51,18.04,17.39,18.03,3967300.0],["2025-03-28",17.85,18.0,16.72,16.97,6605400.0],["2025-03-31",16.76,17.51,16.615,17.26,3694900.0],["2025-04-01",17.19,17.55,16.91,17.1,3257000.0],["2025-04-02",16.9,17.67,16.79,17.51,4197000.0],["2025-04-03",16.67,16.85,15.96,16.1,5085200.0],["2025-04-04",15.42,15.65,14.77,15.48,5800000.0],["2025-04-07",14.73,16.09,14.61,15.29,4063200.0],["2025-04-08",15.87,16.01,14.47,14.76,3855600.0],["2025-04-09",14.65,16.66,14.22,16.44,4266300.0],["2025-04-10",16.06,16.125,15.02,15.54,3148500.0],["2025-04-11",15.6,15.71,15.125,15.46,2446200.0],["2025-04-14",15.82,15.84,15.35,15.62,1383800.0],["2025-04-15",15.26,15.64,15.05,15.14,1800300.0],["2025-04-16",15.02,15.35,14.83,15.02,3238700.0],["2025-04-17",14.83,15.25,14.79,15.18,2104700.0],["2025-04-21",14.99,15.15,14.72,14.87,2281100.0],["2025-04-22",15.02,15.24,14.85,15.17,1770800.0],["2025-04-23",15.96,16.82,15.62,15.72,2890600.0],["2025-04-24",15.5,16.02,15.5,15.98,1607400.0],["2025-04-25",15.92,16.26,15.62,15.94,2273500.0],["2025-04-28",15.88,16.215,15.76,15.96,3097100.0],["2025-04-29",15.95,16.45,15.82,16.2,1818400.0],["2025-04-30",15.71,16.095,15.49,16.08,4760200.0],["2025-05-01",16.38,16.605,15.99,16.34,5975200.0],["2025-05-02",17.095,17.59,16.56,16.99,3541500.0],["2025-05-05",16.78,17.065,16.29,16.97,2761000.0],["2025-05-06",16.7,16.8,16.32,16.39,2507700.0],["2025-05-07",16.52,16.87,16.33,16.84,2322700.0],["2025-05-08",17.1,18.07,16.82,17.77,2280500.0],["2025-05-09",17.78,17.83,17.47,17.59,1751500.0],["2025-05-12",18.69,19.3,18.315,18.55,2391200.0],["2025-05-13",18.7,18.84,18.49,18.61,1212800.0],["2025-05-14",18.45,18.55,17.885,17.93,3036000.0],["2025-05-15",17.85,18.16,17.59,18.09,2346800.0],["2025-05-16",18.05,18.291,17.93,18.27,1826900.0],["2025-05-19",17.87,18.06,17.665,17.7,2576900.0],["2025-05-20",17.66,18.04,17.58,17.77,4925700.0],["2025-05-21",17.54,17.67,16.63,16.64,2120400.0],["2025-05-22",16.54,17.07,16.41,16.87,2455400.0],["2025-05-23",16.51,16.79,16.51,16.72,2062600.0],["2025-05-27",17.03,18.07,17.03,18.0,3579100.0],["2025-05-28",18.0,18.545,17.87,18.53,4238100.0],["2025-05-29",18.69,18.72,18.19,18.46,3753200.0],["2025-05-30",18.27,18.53,18.045,18.27,2560800.0],["2025-06-02",18.19,18.27,17.78,18.1,1678200.0],["2025-06-03",18.17,18.79,17.905,18.73,3337500.0],["2025-06-04",18.72,18.95,18.49,18.75,1611400.0],["2025-06-05",18.76,18.9,18.561,18.68,1189500.0],["2025-06-06",18.95,19.115,18.65,18.73,1271400.0],["2025-06-09",18.93,19.33,18.81,19.02,1820400.0],["2025-06-10",19.18,19.46,18.975,19.14,1899800.0],["2025-06-11",19.23,19.405,19.0,19.23,1948200.0],["2025-06-12",19.01,19.175,18.795,18.87,1366700.0],["2025-06-13",18.52,18.76,18.25,18.45,1656700.0],["2025-06-16",18.61,19.065,18.39,18.98,1788000.0],["2025-06-17",18.7,18.96,18.28,18.43,1811200.0],["2025-06-18",18.41,18.815,18.25,18.61,1604900.0],["2025-06-20",18.75,19.12,18.47,18.89,3200200.0],["2025-06-23",18.63,19.0,18.32,18.9,2281700.0],["2025-06-24",19.11,19.17,18.72,18.94,1938700.0],["2025-06-25",19.03,19.445,18.86,19.35,1600200.0],["2025-06-26",19.45,19.705,19.31,19.65,1334300.0],["2025-06-27",19.56,19.91,19.47,19.67,2564800.0],["2025-06-30",19.67,19.81,19.43,19.54,2020600.0],["2025-07-01",19.32,20.43,19.32,20.02,2676300.0],["2025-07-02",19.96,20.28,19.755,20.17,2168000.0],["2025-07-03",20.18,20.5,20.015,20.39,1002900.0],["2025-07-07",20.23,20.429,19.62,19.67,2289300.0],["2025-07-08",19.73,20.49,19.73,20.15,1657700.0],["2025-07-09",20.29,20.58,20.01,20.38,1739300.0],["2025-07-10",20.52,21.08,20.28,20.72,2383800.0],["2025-07-11",20.51,20.6,20.17,20.2,1855500.0],["2025-07-14",20.04,20.19,19.785,20.03,1449700.0],["2025-07-15",20.25,20.265,19.68,19.81,2097800.0],["2025-07-16",19.89,19.98,19.4,19.72,1689900.0],["2025-07-17",19.63,19.845,19.62,19.75,1190100.0],["2025-07-18",19.93,19.965,19.33,19.51,1980900.0],["2025-07-21",19.76,19.98,19.435,19.47,1552800.0],["2025-07-22",19.56,20.2,19.56,20.04,2462000.0],["2025-07-23",20.4,20.955,20.22,20.75,2143700.0],["2025-07-24",20.73,20.94,20.57,20.67,2303800.0],["2025-07-25",20.77,20.92,20.37,20.8,2277900.0],["2025-07-28",20.8,21.015,20.55,20.74,2105300.0],["2025-07-29",20.79,20.79,20.22,20.3,2963000.0],["2025-07-30",20.35,20.42,19.865,19.96,2376000.0],["2025-07-31",19.41,19.63,18.77,18.89,8145200.0],["2025-08-01",20.235,20.92,19.73,20.83,6349500.0],["2025-08-04",21.05,21.15,20.36,20.48,3198900.0],["2025-08-05",20.5,20.59,19.8,20.07,2770700.0],["2025-08-06",20.12,20.4,19.35,19.71,2827300.0],["2025-08-07",19.94,20.27,19.56,20.09,2077400.0],["2025-08-08",20.15,20.34,19.94,20.24,1698300.0],["2025-08-11",20.28,20.69,20.16,20.16,2029600.0],["2025-08-12",20.3,21.0,20.26,20.89,1717900.0],["2025-08-13",20.98,21.585,20.94,21.56,2380300.0],["2025-08-14",21.15,21.15,20.59,20.82,2226900.0],["2025-08-15",20.96,21.01,20.6,20.64,1690500.0],["2025-08-18",20.65,20.86,20.5,20.77,2387500.0],["2025-08-19",20.69,21.09,20.61,20.71,1380200.0],["2025-08-20",20.65,20.86,20.51,20.72,1426100.0],["2025-08-21",20.46,20.69,20.37,20.46,858500.0],["2025-08-22",20.74,21.73,20.555,21.72,1558800.0],["2025-08-25",21.6,21.625,21.11,21.12,1140800.0],["2025-08-26",21.16,21.475,21.04,21.14,1299200.0],["2025-08-27",21.01,21.44,20.91,21.24,2782400.0],["2025-08-28",21.22,21.28,20.97,21.25,896600.0],["2025-08-29",21.25,21.41,20.97,21.18,1038700.0],["2025-09-02",20.8,20.91,20.545,20.72,1010700.0],["2025-09-03",20.61,20.83,20.17,20.3,1829500.0],["2025-09-04",20.31,20.8,20.06,20.78,2587700.0],["2025-09-05",20.85,21.45,20.738,21.31,1910100.0],["2025-09-08",21.32,21.385,20.91,21.15,1430500.0],["2025-09-09",21.05,21.14,20.78,20.81,1242300.0],["2025-09-10",20.9,21.45,20.6,20.77,1757200.0],["2025-09-11",20.82,21.63,20.69,21.61,1536900.0],["2025-09-12",21.51,21.51,20.98,21.01,1223500.0],["2025-09-15",21.1,21.255,20.865,21.13,1349700.0],["2025-09-16",21.26,21.32,20.71,21.1,1980300.0],["2025-09-17",21.12,21.63,20.8,20.98,1940200.0],["2025-09-18",21.11,21.245,20.71,21.03,2713000.0],["2025-09-19",21.04,21.12,20.73,20.93,4326100.0],["2025-09-22",20.93,21.095,20.785,20.89,1828100.0],["2025-09-23",20.9,21.31,20.8,20.84,1931600.0],["2025-09-24",20.78,21.075,20.52,20.55,960900.0],["2025-09-25",20.25,20.295,19.81,19.99,1569500.0],["2025-09-26",20.0,20.43,19.88,20.35,1945200.0],["2025-09-29",20.45,20.45,20.1,20.23,2378500.0],["2025-09-30",20.21,20.41,19.845,20.37,2385000.0],["2025-10-01",20.3,20.61,19.8,20.36,2264700.0],["2025-10-02",20.34,20.63,20.225,20.57,1181000.0],["2025-10-03",20.74,21.24,20.625,20.85,2013800.0],["2025-10-06",20.84,21.045,20.28,20.63,2983500.0],["2025-10-07",20.7,20.83,20.335,20.42,1322200.0],["2025-10-08",20.61,20.65,20.28,20.58,1795000.0],["2025-10-09",20.6,20.6,20.15,20.19,1327300.0],["2025-10-10",20.05,20.13,19.02,19.06,3642200.0],["2025-10-13",19.4,19.458,19.16,19.22,1722700.0],["2025-10-14",18.9,19.57,18.77,19.45,1945800.0],["2025-10-15",19.6,20.08,19.4,19.61,2088000.0],["2025-10-16",19.71,19.91,19.375,19.73,1473500.0],["2025-10-17",19.74,20.01,19.65,19.96,1535500.0],["2025-10-20",20.18,20.35,20.04,20.14,1676100.0],["2025-10-21",20.06,20.26,19.9,20.08,1444500.0],["2025-10-22",20.05,20.33,19.83,19.84,2158700.0],["2025-10-23",19.83,20.25,19.712,20.22,1917300.0],["2025-10-24",20.43,20.59,20.325,20.36,1273600.0],["2025-10-27",20.45,20.64,20.26,20.35,1411200.0],["2025-10-28",20.18,20.42,20.005,20.06,1366100.0],["2025-10-29",20.0,20.455,19.9,19.98,2005200.0],["2025-10-30",20.6,21.23,19.6,20.14,6205300.0],["2025-10-31",20.12,20.37,18.93,20.35,4988100.0],["2025-11-03",20.18,20.665,19.85,20.09,3705500.0],["2025-11-04",19.95,20.28,19.75,20.15,2491500.0],["2025-11-05",20.08,20.19,19.51,20.15,2035600.0],["2025-11-06",19.94,20.1,19.4,19.48,1773600.0],["2025-11-07",19.36,19.75,19.36,19.45,2856500.0],["2025-11-10",19.55,20.125,19.47,20.05,1567800.0],["2025-11-11",20.09,20.48,19.86,20.21,1438000.0],["2025-11-12",20.31,20.45,20.06,20.12,1667000.0],["2025-11-13",19.86,20.27,19.83,19.89,1514000.0],["2025-11-14",19.68,19.835,19.345,19.4,1647600.0],["2025-11-17",19.25,19.49,18.99,19.11,1563600.0],["2025-11-18",19.08,19.26,18.77,19.13,1511100.0],["2025-11-19",19.11,19.25,18.79,18.95,1704300.0],["2025-11-20",19.08,19.32,18.895,19.11,1674900.0],["2025-11-21",19.17,20.16,19.17,19.89,1918400.0],["2025-11-24",19.92,20.47,19.67,20.2,2094200.0],["2025-11-25",20.3,21.065,20.22,21.05,2435800.0],["2025-11-26",21.03,21.13,20.811,20.99,1419500.0],["2025-11-28",20.95,21.1,20.83,20.9,570100.0],["2025-12-01",20.6,20.89,20.6,20.77,1214900.0],["2025-12-02",20.82,20.82,20.17,20.18,2443200.0],["2025-12-03",20.32,20.571,20.24,20.45,2125000.0],["2025-12-04",20.36,20.525,20.05,20.13,1838500.0],["2025-12-05",20.16,20.46,20.03,20.23,2412000.0],["2025-12-08",20.23,20.416,19.99,20.01,1966200.0],["2025-12-09",20.24,21.065,19.89,20.62,2620500.0],["2025-12-10",20.73,22.48,20.73,22.1,4484700.0],["2025-12-11",22.17,22.425,21.99,22.14,2143000.0],["2025-12-12",22.18,22.3,21.76,21.97,2048300.0],["2025-12-15",22.15,22.4,21.91,22.06,2266900.0],["2025-12-16",22.01,22.23,21.53,21.9,3046600.0],["2025-12-17",21.88,22.03,21.585,21.85,2551000.0],["2025-12-18",22.1,22.44,22.0,22.25,3559800.0],["2025-12-19",22.19,22.4,21.99,22.28,4234300.0],["2025-12-22",22.28,22.67,22.28,22.44,2278200.0],["2025-12-23",22.25,22.3,21.69,21.87,2266300.0],["2025-12-24",21.98,22.11,21.82,22.0,589700.0],["2025-12-26",21.94,22.045,21.76,21.99,1300100.0],["2025-12-29",21.95,22.135,21.72,21.81,1463500.0],["2025-12-30",21.8,22.04,21.8,21.91,1400900.0],["2025-12-31",21.9,22.01,21.7,21.71,1216800.0],["2026-01-02",21.84,21.995,21.575,21.69,1395600.0],["2026-01-05",21.68,22.61,21.63,22.55,1734300.0],["2026-01-06",22.53,23.33,22.455,23.21,2218500.0],["2026-01-07",23.27,23.52,22.635,22.93,2667400.0],["2026-01-08",22.91,23.71,22.91,23.62,1875500.0],["2026-01-09",23.6,23.97,23.09,23.63,2500400.0],["2026-01-12",23.45,23.68,22.72,23.38,3130500.0],["2026-01-13",23.44,23.51,23.035,23.23,1746300.0],["2026-01-14",23.18,24.25,23.045,24.2,3126500.0],["2026-01-15",24.17,24.85,23.955,24.69,3660800.0],["2026-01-16",24.7,25.405,24.63,25.24,4039500.0],["2026-01-20",25.23,25.29,24.27,24.34,2659100.0],["2026-01-21",24.63,24.835,24.35,24.67,2559000.0],["2026-01-22",24.79,25.08,24.32,24.41,1843500.0],["2026-01-23",24.3,24.66,23.81,23.84,1753500.0],["2026-01-26",23.86,24.35,23.7,24.05,1946900.0],["2026-01-27",23.94,24.48,23.72,24.11,1717800.0],["2026-01-28",24.11,24.27,23.69,24.08,2676200.0],["2026-01-29",24.17,24.22,22.955,23.39,3327000.0],["2026-01-30",23.33,23.59,22.98,23.47,3283900.0],["2026-02-02",23.32,23.6,23.055,23.26,4978600.0],["2026-02-03",23.36,23.69,22.75,22.91,3309200.0],["2026-02-04",23.26,24.09,23.12,23.66,3336300.0],["2026-02-05",23.78,25.08,23.7,24.71,9458600.0],["2026-02-06",27.905,29.275,26.74,29.1,9980900.0],["2026-02-09",29.13,29.82,28.775,29.36,4899300.0],["2026-02-10",29.53,30.36,29.14,30.17,3986800.0],["2026-02-11",30.22,30.42,29.532,30.26,3500000.0],["2026-02-12",30.09,30.26,28.465,28.77,4347500.0],["2026-02-13",29.0,29.27,28.72,28.97,2193400.0],["2026-02-17",28.75,29.14,27.96,28.07,3199900.0],["2026-02-18",28.01,28.78,28.01,28.5,3598900.0],["2026-02-19",28.5,29.1,28.37,28.72,2459600.0],["2026-02-20",28.55,29.195,28.18,29.12,2625100.0],["2026-02-23",29.0,29.25,28.46,28.98,2429400.0],["2026-02-24",28.96,29.645,28.96,29.43,2303000.0],["2026-02-25",29.55,29.86,29.25,29.59,2612700.0],["2026-02-26",29.81,29.94,29.2,29.3,2882700.0],["2026-02-27",28.83,29.62,27.883,29.21,2479500.0],["2026-03-02",28.84,29.66,28.62,29.44,2502700.0],["2026-03-03",28.37,28.945,27.775,28.67,2755500.0],["2026-03-04",28.96,29.0,28.275,28.43,1320900.0],["2026-03-05",28.03,28.65,27.69,27.93,1947900.0],["2026-03-06",27.39,27.6,26.73,26.86,2878800.0],["2026-03-09",26.4,26.78,25.51,26.7,2656400.0],["2026-03-10",26.82,26.9,25.96,26.0,2874100.0],["2026-03-11",25.84,26.81,25.73,26.61,2850800.0],["2026-03-12",26.08,26.35,25.298,25.44,1967900.0],["2026-03-13",25.69,25.82,24.24,24.61,3280000.0],["2026-03-16",24.95,25.54,24.57,25.02,2469700.0],["2026-03-17",25.31,26.09,25.25,26.05,2600900.0],["2026-03-18",25.56,25.845,25.1,25.22,2156900.0],["2026-03-19",24.94,25.5,24.7,25.26,2061600.0],["2026-03-20",25.24,25.455,24.615,24.89,2318100.0],["2026-03-23",25.79,26.55,25.445,25.82,2232300.0],["2026-03-24",25.43,26.31,25.43,26.03,1614300.0],["2026-03-25",26.39,26.63,25.53,26.14,2167400.0],["2026-03-26",25.79,26.4,25.76,25.84,1733200.0],["2026-03-27",25.68,25.71,24.43,24.6,3264900.0],["2026-03-30",24.91,25.03,24.17,24.26,2071100.0],["2026-03-31",24.77,25.6,24.495,25.37,3864500.0],["2026-04-01",25.63,26.25,25.53,25.9,2735100.0],["2026-04-02",25.08,26.2,24.87,25.81,1695900.0],["2026-04-06",25.56,25.875,25.45,25.81,1257300.0],["2026-04-07",25.61,25.72,24.86,25.29,3060800.0],["2026-04-08",26.68,27.6,26.38,26.66,3096600.0],["2026-04-09",26.26,26.97,26.11,26.67,2042000.0],["2026-04-10",26.85,26.927,26.34,26.39,1378000.0],["2026-04-13",26.25,26.92,26.205,26.91,1698000.0],["2026-04-14",27.09,27.63,26.84,27.38,1100800.0],["2026-04-15",27.4,27.56,26.9,27.03,2097900.0],["2026-04-16",27.2,27.405,26.86,26.94,1576800.0],["2026-04-17",27.45,28.28,27.343,27.84,1805400.0],["2026-04-20",27.72,28.36,27.675,27.85,2257700.0],["2026-04-21",27.93,28.53,27.16,27.2,2416000.0],["2026-04-22",27.5,27.625,27.02,27.14,1948200.0],["2026-04-23",27.04,27.455,26.5,27.04,2127900.0],["2026-04-24",27.23,27.53,26.475,26.8,3096100.0],["2026-04-27",26.75,27.25,26.67,26.77,1983700.0],["2026-04-28",26.75,26.95,26.25,26.49,3813000.0],["2026-04-29",26.23,27.01,25.66,25.9,2608600.0],["2026-04-30",26.05,26.3,25.57,25.94,2537800.0],["2026-05-01",26.24,26.37,25.59,26.33,1978200.0],["2026-05-04",26.16,26.37,25.625,25.81,2909600.0],["2026-05-05",25.97,26.34,25.43,26.19,2089700.0],["2026-05-06",26.65,27.31,26.53,27.07,4939200.0],["2026-05-07",29.34,29.525,24.28,24.29,11904400.0],["2026-05-08",24.89,25.04,24.055,24.24,4873600.0],["2026-05-11",24.34,24.69,23.8,24.2,5032800.0],["2026-05-12",24.19,24.89,24.15,24.28,2939200.0],["2026-05-13",24.25,24.625,23.815,23.92,2538900.0],["2026-05-14",24.1,24.35,23.65,23.86,2945300.0],["2026-05-15",23.92,24.055,23.22,23.22,3850400.0],["2026-05-18",23.46,23.76,23.06,23.15,5799400.0],["2026-05-19",23.07,23.07,22.55,23.05,6587900.0],["2026-05-20",23.1,23.78,22.674,23.77,5732500.0],["2026-05-21",23.44,23.781,23.1,23.63,3594100.0],["2026-05-22",23.67,23.91,23.34,23.43,2759400.0],["2026-05-26",23.43,23.78,23.42,23.5,4642900.0],["2026-05-27",23.72,23.771,23.26,23.31,2579300.0],["2026-05-28",23.1,23.87,22.955,23.67,2816900.0],["2026-05-29",23.64,23.935,23.44,23.55,4524800.0],["2026-06-01",23.21,23.53,22.54,23.37,3332700.0],["2026-06-02",23.26,23.51,22.9,22.94,1625600.0],["2026-06-03",22.84,23.115,22.355,22.4,2503100.0],["2026-06-04",22.66,23.07,22.44,22.87,2777800.0],["2026-06-05",22.71,23.12,22.71,23.1,2750300.0],["2026-06-08",23.06,23.595,22.92,23.44,3325200.0],["2026-06-09",23.73,25.03,23.69,24.59,2877800.0],["2026-06-10",24.25,24.72,23.97,24.06,2640100.0],["2026-06-11",24.16,24.52,23.81,24.5,2348700.0],["2026-06-12",24.56,24.76,24.18,24.6,2491900.0],["2026-06-15",25.03,25.67,24.65,24.68,2065700.0],["2026-06-16",24.8,24.925,24.52,24.75,1634900.0],["2026-06-17",24.86,26.2,24.7,24.86,3907700.0],["2026-06-18",25.3,26.04,25.145,25.91,3901400.0],["2026-06-22",25.75,26.02,25.45,25.51,2419600.0],["2026-06-23",25.29,25.665,25.18,25.26,1932900.0],["2026-06-24",25.56,26.21,25.56,26.04,2345000.0],["2026-06-25",26.31,26.99,26.16,26.64,2047500.0],["2026-06-26",26.51,26.995,26.35,26.96,3296800.0],["2026-06-29",26.94,27.02,26.655,27.02,2516300.0],["2026-06-30",26.75,26.75,25.96,26.35,3175000.0],["2026-07-01",26.34,27.415,26.34,27.17,3159000.0],["2026-07-02",27.48,27.65,26.93,27.63,1831000.0],["2026-07-06",27.63,27.9,27.19,27.51,2146191.54168],["2026-07-07",27.74,27.75,26.96,27.13,1679981.581183],["2026-07-08",26.76,27.03,25.27,25.74,3301533.454933],["2026-07-09",25.79,26.145,25.5,25.76,5029621.188547],["2026-07-10",25.81,26.19,25.22,25.91,3757899.076925],["2026-07-13",25.92,26.45,25.78,26.22,2773663.656669],["2026-07-14",26.04,26.24,25.52,26.11,2382000.416784],["2026-07-15",26.09,26.875,26.09,26.71,1781125.669517],["2026-07-16",26.67,27.37,26.65,26.99,2767980.383997],["2026-07-17",26.71,27.31,26.61,26.74,1786346.775812],["2026-07-20",26.78,27,26.505,26.58,1722708.111596],["2026-07-21",26.5,27.025,26.46,26.93,1715755.740152],["2026-07-22",26.92,27.09,26.335,26.43,1934025.525271],["2026-07-23",26.24,26.55,25.76,26.17,2739625.369666],["2026-07-24",26.23,26.765,26.15,26.33,1864587.343532],["2026-07-27",26.57,26.8,26.35,26.64,2041504.736217],["2026-07-28",26.81,27.41,26.74,26.96,2370536.000631],["2026-07-29",27.99,28.845,27.66,28.37,6050829.104802],["2026-07-30",28,28.74,27.6651,27.78,2574731.371011],["2026-07-31",27.68,27.68,26.85,27.31,3160586.992536],["2026-08-03",27.57,27.97,27.095,27.37,3015546.827995],["2026-08-04",27.44,28,27.32,27.96,3180176.109861],["2026-08-05",27.97,28.68,27.6613,28.63,6994718.271063],["2026-08-06",28.7,28.7,27.12,27.38,6024260.912013],["2026-08-07",27.6,28.53,27.395,28.15,4070947.102533],["2026-08-10",27.76,28.32,27.6,28.265,689992.68889],["2026-08-11",28.12,28.99,27.914,28.52,2643430.479839],["2026-08-12",28.26,28.9,28.01,28.71,2527799.16998],["2026-08-13",28.9,29,27.87,28.08,2654114.379062],["2026-08-14",28,28.42,27.925,28.07,2524212.521949]]}