{"t":"SNOW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-16",245.0,319.0,231.11,253.93,36099700.0],["2020-09-17",230.76,241.5,215.24,227.54,11907500.0],["2020-09-18",235.0,249.0,218.59,240.0,7475400.0],["2020-09-21",230.0,241.5,218.6,228.85,5524900.0],["2020-09-22",238.5,239.0,225.15,235.16,3889100.0],["2020-09-23",243.5,254.8,213.0,217.39,5851900.0],["2020-09-24",213.51,230.95,208.55,226.74,4822000.0],["2020-09-25",228.12,236.26,227.9,229.0,1985500.0],["2020-09-28",235.93,253.0,235.93,250.41,4241900.0],["2020-09-29",255.0,259.7,246.03,259.13,5290600.0],["2020-09-30",261.5,278.26,243.05,251.0,5418900.0],["2020-10-01",255.25,255.91,238.0,243.46,3977400.0],["2020-10-02",232.44,243.12,227.0,227.1,2726200.0],["2020-10-05",231.97,243.43,231.201,240.0,2362100.0],["2020-10-06",244.18,247.99,239.0,245.1,1572800.0],["2020-10-07",245.5,252.36,245.29,246.0,1682800.0],["2020-10-08",250.0,250.0,239.99,240.19,1343800.0],["2020-10-09",242.0,243.695,235.47,238.0,1728000.0],["2020-10-12",250.32,251.5,243.0,243.97,3138900.0],["2020-10-13",247.0,250.5,245.27,249.61,1462400.0],["2020-10-14",251.99,252.0,239.0,243.18,1707500.0],["2020-10-15",236.03,241.355,231.46,241.0,1843600.0],["2020-10-16",242.0,245.99,241.59,242.52,1016000.0],["2020-10-19",245.0,249.86,243.0,246.78,1535100.0],["2020-10-20",247.0,252.5,243.3,251.77,1734300.0],["2020-10-21",251.65,271.29,250.35,270.61,3359500.0],["2020-10-22",269.01,301.0,263.0,297.09,5192800.0],["2020-10-23",290.34,294.0,262.24,265.05,5619300.0],["2020-10-26",266.07,271.0,244.63,251.39,4040100.0],["2020-10-27",254.89,273.0,253.99,266.77,3492900.0],["2020-10-28",258.5,272.53,254.01,272.44,2094300.0],["2020-10-29",273.8,276.22,264.16,265.88,1146900.0],["2020-10-30",261.03,262.63,241.5,250.02,2397600.0],["2020-11-02",254.1,260.825,247.0,252.23,1301000.0],["2020-11-03",256.0,264.54,254.05,262.13,1376400.0],["2020-11-04",270.79,274.87,262.2,263.91,1394700.0],["2020-11-05",271.48,271.69,258.9,263.21,1272500.0],["2020-11-06",263.44,270.0,259.2,265.0,986800.0],["2020-11-09",263.99,265.95,239.0,239.84,2965900.0],["2020-11-10",249.65,249.94,229.98,235.68,2266800.0],["2020-11-11",241.71,246.89,237.5,240.76,1442400.0],["2020-11-12",243.8,244.203,232.16,235.38,1741200.0],["2020-11-13",237.11,241.625,232.3,234.8,1487700.0],["2020-11-16",234.0,244.18,230.25,241.85,1799500.0],["2020-11-17",245.0,251.56,243.73,248.03,1629600.0],["2020-11-18",253.0,262.27,250.735,260.54,2202300.0],["2020-11-19",259.21,268.57,253.25,264.0,1592100.0],["2020-11-20",269.0,273.165,264.0,266.0,1592000.0],["2020-11-23",267.1,274.15,259.1,274.15,1347600.0],["2020-11-24",275.1,283.39,267.49,282.1,1730600.0],["2020-11-25",277.78,309.77,277.3,303.02,2912100.0],["2020-11-27",310.0,334.62,309.73,328.79,3293800.0],["2020-11-30",338.38,342.0,312.13,325.84,3550400.0],["2020-12-01",321.63,326.0,302.28,305.64,2651800.0],["2020-12-02",293.79,306.74,288.0,292.69,3575300.0],["2020-12-03",290.54,343.0,289.0,339.89,11102600.0],["2020-12-04",335.4,395.8,334.0,387.7,18611700.0],["2020-12-07",393.5,404.43,371.0,388.96,8134900.0],["2020-12-08",388.8,429.0,386.25,390.0,11511700.0],["2020-12-09",393.4,406.99,361.012,371.26,8980200.0],["2020-12-10",362.0,390.07,360.61,373.28,4906300.0],["2020-12-11",360.4,369.1,347.26,353.96,6362600.0],["2020-12-14",352.49,357.98,327.16,329.15,6977100.0],["2020-12-15",308.98,329.0,303.54,328.61,20379200.0],["2020-12-16",328.43,338.89,320.09,329.97,6427700.0],["2020-12-17",333.82,337.1,323.493,325.54,3717100.0],["2020-12-18",332.77,346.88,324.88,334.25,8116000.0],["2020-12-21",329.0,350.0,329.0,349.85,5879500.0],["2020-12-22",349.89,359.55,338.01,341.16,4685200.0],["2020-12-23",341.16,343.4,328.26,331.65,2745800.0],["2020-12-24",334.1,338.0,321.3,323.04,2191200.0],["2020-12-28",324.87,327.79,302.67,302.81,4756600.0],["2020-12-29",305.25,314.41,298.13,304.05,4827400.0],["2020-12-30",304.0,307.35,297.75,300.92,2631200.0],["2020-12-31",299.7,301.561,280.73,281.4,5313800.0],["2021-01-04",285.41,290.8,274.44,278.24,3948500.0],["2021-01-05",280.62,293.49,279.3,283.83,5202600.0],["2021-01-06",279.99,283.639,266.41,268.02,5736800.0],["2021-01-07",272.59,304.9,267.7,304.2,16546600.0],["2021-01-08",315.0,325.72,298.0,300.1,9106800.0],["2021-01-11",295.0,312.17,287.99,293.19,4524700.0],["2021-01-12",298.0,299.66,286.206,293.35,3252600.0],["2021-01-13",295.0,306.86,294.15,296.55,2867900.0],["2021-01-14",305.0,313.48,300.01,303.76,4585800.0],["2021-01-15",306.82,308.67,290.65,291.3,3209900.0],["2021-01-19",293.75,295.0,284.04,286.21,3143600.0],["2021-01-20",289.0,289.1,280.88,281.88,2259900.0],["2021-01-21",288.0,289.58,282.6,286.32,1894000.0],["2021-01-22",284.29,287.48,279.0,285.68,2053600.0],["2021-01-25",292.45,296.81,276.0,287.25,3750900.0],["2021-01-26",286.64,289.24,280.98,280.98,1951500.0],["2021-01-27",277.0,285.75,264.0,266.2,4387700.0],["2021-01-28",277.02,283.0,268.423,273.13,2435200.0],["2021-01-29",271.0,277.778,267.5,272.45,2177000.0],["2021-02-01",275.1,283.2,273.38,282.0,2226900.0],["2021-02-02",289.71,310.66,286.5,300.71,7223900.0],["2021-02-03",309.04,318.88,300.54,304.64,4629200.0],["2021-02-04",309.8,310.88,299.03,303.61,2188900.0],["2021-02-05",306.07,307.07,299.64,306.05,1757800.0],["2021-02-08",308.71,317.895,302.03,304.5,2386300.0],["2021-02-09",304.5,323.23,302.275,314.29,4355400.0],["2021-02-10",324.8,327.41,300.0,305.91,3425300.0],["2021-02-11",305.25,312.3,296.38,298.73,2344600.0],["2021-02-12",299.0,303.345,292.34,299.47,1518600.0],["2021-02-16",304.7,304.988,290.16,294.55,1986300.0],["2021-02-17",289.0,292.82,283.265,288.78,1710300.0],["2021-02-18",285.0,296.95,281.305,289.78,2258000.0],["2021-02-19",292.49,298.0,287.59,290.0,2305400.0],["2021-02-22",287.46,287.77,268.0,269.65,3820100.0],["2021-02-23",260.4,271.0,242.98,269.08,4018300.0],["2021-02-24",268.88,275.25,262.36,273.52,2104300.0],["2021-02-25",270.18,275.49,255.25,260.34,2900300.0],["2021-02-26",264.22,266.66,254.31,259.54,2593100.0],["2021-03-01",269.3,273.71,263.29,272.17,2762300.0],["2021-03-02",270.0,280.1,270.0,270.6,2833400.0],["2021-03-03",270.0,271.4,246.36,247.03,6234500.0],["2021-03-04",255.82,279.45,236.0,249.0,15923100.0],["2021-03-05",250.64,250.73,217.82,239.73,20149100.0],["2021-03-08",235.0,241.16,212.29,213.99,8311400.0],["2021-03-09",221.84,235.47,219.16,230.02,6302400.0],["2021-03-10",229.32,235.35,221.43,227.11,7872900.0],["2021-03-11",235.0,241.548,233.2,237.81,5731100.0],["2021-03-12",233.83,235.65,227.75,230.0,3741700.0],["2021-03-15",230.98,241.6,230.75,238.76,6417500.0],["2021-03-16",239.0,242.5,229.01,232.14,5564000.0],["2021-03-17",223.0,233.33,223.0,230.3,3934600.0],["2021-03-18",227.63,227.71,216.1,216.7,3958700.0],["2021-03-19",216.5,223.29,215.26,220.82,5686000.0],["2021-03-22",220.82,224.07,220.27,220.75,2743600.0],["2021-03-23",224.0,229.25,218.173,220.0,3550200.0],["2021-03-24",221.0,223.62,208.6,208.6,4586200.0],["2021-03-25",206.39,218.71,205.07,216.95,4404900.0],["2021-03-26",220.0,235.0,219.0,235.0,8978700.0],["2021-03-29",230.55,236.22,221.04,223.49,4373900.0],["2021-03-30",221.35,224.77,216.26,222.07,3496500.0],["2021-03-31",222.72,234.06,222.45,229.28,3680200.0],["2021-04-01",234.95,237.59,232.02,236.79,2905100.0],["2021-04-05",237.8,238.5,229.5,232.32,2235500.0],["2021-04-06",232.0,239.41,229.53,236.01,2433700.0],["2021-04-07",234.51,240.0,232.38,233.97,2072200.0],["2021-04-08",237.2,242.87,233.01,233.75,4667900.0],["2021-04-09",233.58,234.66,223.73,226.89,5353000.0],["2021-04-12",225.0,234.159,223.79,233.39,2376200.0],["2021-04-13",234.5,239.78,232.33,238.08,3031100.0],["2021-04-14",240.0,243.49,228.4,229.14,3503600.0],["2021-04-15",232.99,236.8,232.1,236.38,2262600.0],["2021-04-16",235.73,235.96,229.0,232.74,1621500.0],["2021-04-19",230.0,233.9,225.46,229.07,1917100.0],["2021-04-20",229.0,231.25,220.5,225.22,2869400.0],["2021-04-21",222.0,231.87,221.677,231.39,1454800.0],["2021-04-22",233.33,239.0,229.23,231.44,2045100.0],["2021-04-23",231.44,236.58,231.44,235.64,1327600.0],["2021-04-26",235.73,241.06,234.57,237.75,2035000.0],["2021-04-27",239.8,241.22,234.19,238.17,2079600.0],["2021-04-28",236.0,239.72,234.1,236.64,1347000.0],["2021-04-29",236.5,237.806,227.099,229.55,2415400.0],["2021-04-30",226.75,235.99,226.0,231.59,1893500.0],["2021-05-03",232.3,232.815,222.88,223.69,1939400.0],["2021-05-04",220.41,220.7,213.9,218.4,2653000.0],["2021-05-05",220.24,222.095,211.89,213.79,2068300.0],["2021-05-06",210.0,211.83,192.41,199.84,8326700.0],["2021-05-07",206.49,214.32,205.215,206.04,5976700.0],["2021-05-10",202.2,204.63,192.61,193.82,5662500.0],["2021-05-11",189.66,204.27,187.1,201.46,5002600.0],["2021-05-12",196.0,196.4,189.77,191.38,5558900.0],["2021-05-13",193.0,196.5,184.71,188.24,3816500.0],["2021-05-14",196.0,210.88,194.62,209.99,7829200.0],["2021-05-17",208.45,217.8,205.45,212.65,4656400.0],["2021-05-18",219.44,227.13,214.75,223.53,6401600.0],["2021-05-19",214.82,229.0,213.68,228.81,4644900.0],["2021-05-20",229.76,236.17,227.43,230.56,6326900.0],["2021-05-21",230.85,235.25,230.79,233.39,3786900.0],["2021-05-24",235.0,236.94,231.78,233.92,2475300.0],["2021-05-25",236.53,236.7,228.573,229.96,2863800.0],["2021-05-26",231.0,236.36,228.3,235.25,6346400.0],["2021-05-27",226.5,246.475,220.0,245.15,17722100.0],["2021-05-28",238.2,244.22,237.0,238.03,5763200.0],["2021-06-01",239.5,243.56,235.51,240.81,3773000.0],["2021-06-02",240.74,248.2,239.6,243.18,4016300.0],["2021-06-03",240.0,243.23,233.36,238.43,3598100.0],["2021-06-04",240.73,244.86,237.5,242.56,2630000.0],["2021-06-07",244.65,252.55,240.005,250.57,7385900.0],["2021-06-08",252.99,255.99,246.645,250.32,3618300.0],["2021-06-09",250.35,255.0,245.72,247.01,4214700.0],["2021-06-10",247.3,250.7,243.542,248.8,3073200.0],["2021-06-11",239.0,242.53,233.75,240.6,7123200.0],["2021-06-14",242.7,248.1,241.27,244.2,3855300.0],["2021-06-15",244.72,247.358,239.515,241.41,2660100.0],["2021-06-16",239.81,243.795,235.582,238.84,5125200.0],["2021-06-17",234.5,248.68,231.52,245.53,6603900.0],["2021-06-18",246.57,250.0,243.05,249.4,6413000.0],["2021-06-21",247.22,250.0,241.65,248.29,4794400.0],["2021-06-22",247.0,252.82,245.36,249.29,5905300.0],["2021-06-23",248.1,250.1,244.47,249.0,2696300.0],["2021-06-24",250.0,253.32,247.37,251.25,3388500.0],["2021-06-25",252.0,253.27,247.02,247.09,9235700.0],["2021-06-28",248.43,249.48,243.62,247.67,3081400.0],["2021-06-29",248.0,251.0,245.08,245.8,2291700.0],["2021-06-30",244.29,245.17,238.64,241.8,3024600.0],["2021-07-01",240.42,241.64,235.716,236.75,2348900.0],["2021-07-02",239.5,241.21,236.9,237.24,1333400.0],["2021-07-06",235.05,241.09,234.78,239.05,1982800.0],["2021-07-07",242.0,249.24,241.03,248.75,3688300.0],["2021-07-08",243.14,254.0,241.23,250.3,3833700.0],["2021-07-09",250.0,272.0,249.82,269.49,9866500.0],["2021-07-12",267.5,269.35,258.88,267.06,4560100.0],["2021-07-13",266.44,275.0,263.72,264.62,6241600.0],["2021-07-14",268.91,269.677,252.06,252.54,3287300.0],["2021-07-15",254.59,257.63,247.199,251.0,3342500.0],["2021-07-16",251.56,253.42,245.5,250.82,2255100.0],["2021-07-19",245.94,254.35,242.01,252.28,2338800.0],["2021-07-20",253.0,259.19,248.63,256.27,1659700.0],["2021-07-21",255.67,260.57,251.14,259.3,1939100.0],["2021-07-22",261.9,269.17,261.36,267.3,2979400.0],["2021-07-23",267.34,271.61,264.27,264.92,2634800.0],["2021-07-26",262.69,269.75,262.21,268.8,2488100.0],["2021-07-27",268.5,269.36,255.0,262.68,2949500.0],["2021-07-28",262.51,270.98,261.116,269.36,1712700.0],["2021-07-29",270.0,274.99,267.35,268.26,2208300.0],["2021-07-30",265.0,272.88,264.1,265.72,1765500.0],["2021-08-02",266.04,271.09,261.54,268.29,1950400.0],["2021-08-03",272.0,285.84,271.24,284.58,7741400.0],["2021-08-04",278.06,278.93,269.9,273.37,4787000.0],["2021-08-05",270.65,278.47,268.41,276.99,2539700.0],["2021-08-06",275.71,278.403,269.69,277.48,3019600.0],["2021-08-09",277.76,281.98,276.5,280.0,2736800.0],["2021-08-10",278.0,280.48,272.66,274.49,2511000.0],["2021-08-11",276.1,277.99,270.73,275.87,1747000.0],["2021-08-12",278.69,287.98,275.3,286.28,4199300.0],["2021-08-13",285.6,291.77,282.75,291.52,3281100.0],["2021-08-16",288.41,292.2,276.44,282.17,3108900.0],["2021-08-17",274.5,281.53,271.38,278.0,2168100.0],["2021-08-18",279.96,286.21,274.55,280.0,2345600.0],["2021-08-19",276.0,284.56,275.25,279.45,1790000.0],["2021-08-20",268.03,268.95,247.88,266.67,13193800.0],["2021-08-23",268.16,278.97,267.299,276.44,3624800.0],["2021-08-24",280.0,288.64,278.5,281.37,3635700.0],["2021-08-25",282.62,286.35,279.3,283.76,5237000.0],["2021-08-26",299.0,307.42,290.51,305.26,13031300.0],["2021-08-27",299.73,300.45,294.07,297.71,6587000.0],["2021-08-30",293.74,299.5,282.2,297.85,4996500.0],["2021-08-31",299.5,304.53,294.44,304.35,14711700.0],["2021-09-01",304.35,306.355,298.92,301.02,3567300.0],["2021-09-02",300.0,309.25,299.41,306.89,4902000.0],["2021-09-03",306.95,310.0,304.1,310.0,3629400.0],["2021-09-07",308.48,314.37,304.27,312.49,4300600.0],["2021-09-08",312.23,319.86,308.88,318.1,7135000.0],["2021-09-09",312.97,321.89,309.5,319.97,3907800.0],["2021-09-10",321.68,324.18,316.19,318.54,3313500.0],["2021-09-13",318.26,323.78,299.61,318.45,4096300.0],["2021-09-14",318.74,325.25,317.52,319.25,3555100.0],["2021-09-15",316.19,324.47,313.29,324.08,4161400.0],["2021-09-16",322.48,325.1,319.175,323.52,5274800.0],["2021-09-17",322.16,328.06,320.07,322.8,21108700.0],["2021-09-20",312.43,316.23,304.14,310.07,5003800.0],["2021-09-21",314.65,317.0,311.4,314.27,2655900.0],["2021-09-22",313.16,317.88,310.5,315.11,1835800.0],["2021-09-23",319.0,322.84,315.95,321.5,2089600.0],["2021-09-24",321.88,321.88,314.71,316.47,1600400.0],["2021-09-27",309.56,315.66,307.694,311.2,2027500.0],["2021-09-28",306.75,306.75,294.02,298.0,3450100.0],["2021-09-29",301.42,304.0,291.62,293.8,2164100.0],["2021-09-30",301.0,305.01,297.92,302.43,2590100.0],["2021-10-01",301.33,305.72,298.17,303.72,1727500.0],["2021-10-04",300.01,300.475,290.283,294.68,1955900.0],["2021-10-05",290.01,303.3,290.01,300.28,2131600.0],["2021-10-06",297.0,310.06,295.73,309.62,2018500.0],["2021-10-07",311.03,322.91,310.5,320.05,2548500.0],["2021-10-08",323.45,325.38,313.2,313.52,1793200.0],["2021-10-11",312.99,317.3,309.18,309.79,1184500.0],["2021-10-12",310.78,315.92,308.55,312.94,1738400.0],["2021-10-13",316.16,329.75,314.024,327.85,4608200.0],["2021-10-14",330.22,338.36,329.89,332.12,2729900.0],["2021-10-15",334.9,335.71,329.45,333.57,1729100.0],["2021-10-18",332.0,340.99,330.7,337.88,5323300.0],["2021-10-19",339.86,344.5,338.51,339.74,2371100.0],["2021-10-20",340.0,340.688,332.7,334.13,2093300.0],["2021-10-21",334.0,344.86,331.51,342.05,1514200.0],["2021-10-22",340.39,344.213,336.22,339.78,1026000.0],["2021-10-25",341.11,347.907,339.105,341.5,1134200.0],["2021-10-26",345.35,346.64,336.0,342.24,1637100.0],["2021-10-27",342.8,351.95,342.24,347.1,2656500.0],["2021-10-28",346.48,352.613,343.17,348.0,1753200.0],["2021-10-29",348.11,356.0,347.36,353.84,1687600.0],["2021-11-01",353.84,359.07,351.58,357.73,2139100.0],["2021-11-02",359.42,363.79,355.22,359.64,1582800.0],["2021-11-03",356.0,357.405,346.36,353.14,2566000.0],["2021-11-04",354.8,358.05,351.01,356.79,1468400.0],["2021-11-05",357.93,365.79,357.28,364.8,2103100.0],["2021-11-08",367.1,374.87,364.0,370.73,1527500.0],["2021-11-09",371.06,377.13,363.68,376.7,2128300.0],["2021-11-10",370.3,372.11,358.92,361.08,2362400.0],["2021-11-11",364.34,372.0,364.14,369.14,1587100.0],["2021-11-12",377.39,386.99,374.62,386.5,2997100.0],["2021-11-15",385.5,394.718,383.67,393.7,3745700.0],["2021-11-16",395.0,403.65,392.85,401.89,3374700.0],["2021-11-17",400.83,405.0,395.55,398.0,2837800.0],["2021-11-18",399.0,404.365,396.39,397.43,2798700.0],["2021-11-19",395.0,400.603,390.55,392.15,2333500.0],["2021-11-22",392.1,392.4,353.29,355.96,6068600.0],["2021-11-23",343.0,353.5,335.05,343.57,4761500.0],["2021-11-24",340.0,357.85,337.5,355.36,2380700.0],["2021-11-26",349.92,363.45,349.25,362.6,1571600.0],["2021-11-29",372.36,378.105,356.701,364.78,3126500.0],["2021-11-30",366.3,367.746,337.455,340.15,5545400.0],["2021-12-01",344.0,347.69,305.61,311.0,6781200.0],["2021-12-02",350.0,361.599,328.61,360.28,15083100.0],["2021-12-03",358.19,360.005,330.82,345.11,6019300.0],["2021-12-06",340.26,349.74,324.001,341.66,3865800.0],["2021-12-07",348.42,375.0,348.12,363.25,4377200.0],["2021-12-08",362.45,373.95,351.31,370.28,2675700.0],["2021-12-09",370.0,370.73,358.64,361.32,2464900.0],["2021-12-10",364.0,374.72,362.18,371.24,3679300.0],["2021-12-13",363.71,377.26,348.56,353.91,4800300.0],["2021-12-14",344.09,357.75,340.01,350.6,3623600.0],["2021-12-15",347.99,361.71,345.0,360.34,2847100.0],["2021-12-16",349.41,352.94,312.0,324.98,8171600.0],["2021-12-17",322.79,337.72,318.48,332.33,3842600.0],["2021-12-20",326.49,337.82,323.06,331.07,2065200.0],["2021-12-21",336.2,357.11,330.18,354.82,2793700.0],["2021-12-22",355.63,362.52,349.14,358.1,1828600.0],["2021-12-23",355.0,356.488,349.05,349.22,1540200.0],["2021-12-27",351.0,358.58,349.79,351.99,1324100.0],["2021-12-28",354.07,354.92,339.5,340.18,1785400.0],["2021-12-29",340.0,345.9,334.7,344.21,1739400.0],["2021-12-30",340.0,347.7,339.42,340.63,1272600.0],["2021-12-31",342.0,347.7,331.18,338.75,1697300.0],["2022-01-03",341.0,344.0,322.275,332.01,2596200.0],["2022-01-04",330.25,330.51,298.71,315.53,5695700.0],["2022-01-05",308.4,315.34,291.56,296.87,4431400.0],["2022-01-06",294.24,306.56,286.0,297.09,3936900.0],["2022-01-07",296.98,307.575,292.06,299.68,2700600.0],["2022-01-10",290.0,303.09,273.83,302.73,5469400.0],["2022-01-11",296.26,308.55,293.331,301.27,3083400.0],["2022-01-12",316.0,316.0,303.41,307.14,3630500.0],["2022-01-13",308.65,308.99,291.039,291.76,3076800.0],["2022-01-14",287.69,297.38,283.121,289.59,2888200.0],["2022-01-18",289.32,296.97,282.09,287.68,3847400.0],["2022-01-19",289.02,298.11,282.5,282.56,2887700.0],["2022-01-20",290.46,297.5,278.52,279.27,2747300.0],["2022-01-21",278.74,282.95,264.7,267.56,4507200.0],["2022-01-24",260.21,281.57,245.2,277.5,7167300.0],["2022-01-25",275.27,278.49,257.78,263.43,4707200.0],["2022-01-26",272.5,276.74,248.138,253.1,5117500.0],["2022-01-27",259.71,262.0,241.86,244.72,4667400.0],["2022-01-28",244.0,254.14,232.83,253.52,4990000.0],["2022-01-31",261.0,276.17,258.161,275.9,3984400.0],["2022-02-01",281.8,286.85,270.33,283.76,3219500.0],["2022-02-02",282.56,282.8,265.33,268.28,2751200.0],["2022-02-03",254.2,266.0,251.0,256.26,3197700.0],["2022-02-04",262.56,283.0,255.38,275.72,4393400.0],["2022-02-07",291.0,304.46,286.77,293.19,8317100.0],["2022-02-08",287.2,298.5,287.2,293.51,2717300.0],["2022-02-09",304.9,308.2,299.0,307.94,2730800.0],["2022-02-10",300.2,329.49,299.5,311.11,6054400.0],["2022-02-11",312.0,321.329,288.59,293.69,4693500.0],["2022-02-14",294.06,300.801,290.33,291.13,2506900.0],["2022-02-15",298.83,302.0,291.85,300.0,2756800.0],["2022-02-16",295.0,306.07,294.15,304.7,2929300.0],["2022-02-17",298.02,304.85,285.5,286.28,3381900.0],["2022-02-18",290.96,295.0,272.63,273.77,3939500.0],["2022-02-22",271.06,282.48,264.53,267.78,3624400.0],["2022-02-23",272.42,276.87,252.0,252.63,3094300.0],["2022-02-24",242.61,270.43,240.1,269.87,5006400.0],["2022-02-25",267.8,275.895,263.01,269.42,2730100.0],["2022-02-28",267.99,274.577,260.7,265.66,4496500.0],["2022-03-01",267.54,272.88,261.31,263.19,2975400.0],["2022-03-02",265.65,268.5,250.58,264.69,13372800.0],["2022-03-03",223.417,234.0,215.71,224.02,33628800.0],["2022-03-04",219.27,224.42,208.05,209.65,10392100.0],["2022-03-07",215.26,219.835,192.405,193.0,8270400.0],["2022-03-08",191.0,199.46,182.74,191.61,8598300.0],["2022-03-09",201.44,210.11,196.7,207.56,5929800.0],["2022-03-10",202.97,202.97,192.25,197.85,4517300.0],["2022-03-11",200.0,200.01,179.93,180.42,5857200.0],["2022-03-14",178.86,181.5,164.36,166.75,7706400.0],["2022-03-15",168.98,172.0,164.29,170.78,8147700.0],["2022-03-16",177.02,198.16,176.23,197.84,13954600.0],["2022-03-17",195.0,210.76,191.06,208.85,8301100.0],["2022-03-18",212.08,225.43,209.11,222.85,10058200.0],["2022-03-21",217.76,222.17,206.06,212.97,6802200.0],["2022-03-22",212.79,229.34,210.57,224.96,6100400.0],["2022-03-23",221.18,228.78,216.81,222.24,4043300.0],["2022-03-24",222.0,227.71,210.0,227.57,4723100.0],["2022-03-25",227.8,231.77,216.23,219.81,4536500.0],["2022-03-28",220.0,238.538,219.01,235.89,7485500.0],["2022-03-29",240.0,246.52,236.0,239.67,6886200.0],["2022-03-30",236.01,244.39,228.54,231.63,5388600.0],["2022-03-31",230.99,237.302,227.0,229.13,3842300.0],["2022-04-01",229.31,244.05,228.47,234.81,5847400.0],["2022-04-04",235.38,243.33,234.665,241.23,3380600.0],["2022-04-05",239.27,240.91,224.1,227.09,4820400.0],["2022-04-06",221.25,221.39,205.89,212.09,7872100.0],["2022-04-07",212.4,217.3,203.08,213.88,6089200.0],["2022-04-08",209.84,213.67,206.54,208.34,3947500.0],["2022-04-11",207.4,214.71,201.63,208.53,4482200.0],["2022-04-12",213.13,222.0,209.72,210.94,6790300.0],["2022-04-13",209.97,216.5,209.79,214.41,3393800.0],["2022-04-14",214.98,215.0,198.56,198.63,6470100.0],["2022-04-18",198.21,199.49,189.88,192.39,4037400.0],["2022-04-19",193.84,202.49,190.098,197.43,4517400.0],["2022-04-20",199.49,199.49,185.39,185.98,4713100.0],["2022-04-21",188.93,193.41,174.68,175.14,5417300.0],["2022-04-22",178.78,181.18,172.76,173.8,3986600.0],["2022-04-25",176.0,190.785,175.2,186.94,7585600.0],["2022-04-26",185.42,186.85,176.791,178.76,5078100.0],["2022-04-27",183.65,188.63,173.8,174.95,5688300.0],["2022-04-28",179.0,187.66,172.35,185.71,6160900.0],["2022-04-29",187.45,195.84,171.125,171.44,6805100.0],["2022-05-02",170.31,177.98,167.14,177.76,4614600.0],["2022-05-03",176.6,181.09,172.18,176.42,4610000.0],["2022-05-04",178.75,187.23,166.67,186.0,6957400.0],["2022-05-05",179.59,179.95,162.51,166.18,8838700.0],["2022-05-06",164.34,165.69,151.21,155.27,8785100.0],["2022-05-09",152.05,155.74,142.05,143.29,9364700.0],["2022-05-10",149.4,152.26,132.0,143.76,9287200.0],["2022-05-11",139.53,147.36,132.15,132.88,8271600.0],["2022-05-12",130.12,146.89,126.01,140.6,9381500.0],["2022-05-13",145.1,159.72,145.1,158.36,8540400.0],["2022-05-16",155.44,159.15,143.52,144.51,5964500.0],["2022-05-17",151.35,153.88,138.34,145.81,7513000.0],["2022-05-18",142.45,146.35,134.1,137.76,6221700.0],["2022-05-19",140.04,152.63,138.685,146.82,7643100.0],["2022-05-20",148.0,148.98,134.26,141.49,7485200.0],["2022-05-23",138.38,142.78,133.51,138.85,6250400.0],["2022-05-24",138.14,138.62,125.77,129.63,8593500.0],["2022-05-25",128.61,135.615,126.9,132.77,13474700.0],["2022-05-26",117.03,134.5,112.1,126.8,35730300.0],["2022-05-27",127.9,130.61,123.31,129.91,16797600.0],["2022-05-31",130.0,131.905,124.69,127.65,11346200.0],["2022-06-01",129.36,135.83,123.82,126.15,12115000.0],["2022-06-02",126.81,140.7,126.11,138.24,8457900.0],["2022-06-03",134.98,138.24,128.85,129.82,6696800.0],["2022-06-06",132.6,134.48,125.78,128.07,5189300.0],["2022-06-07",126.0,131.9,124.31,131.26,5812000.0],["2022-06-08",131.23,136.29,130.03,135.57,5157500.0],["2022-06-09",136.18,139.675,130.78,133.23,7248500.0],["2022-06-10",129.0,129.39,119.43,122.42,8888200.0],["2022-06-13",114.49,118.18,112.11,113.3,7139300.0],["2022-06-14",113.3,116.5,110.265,113.87,7119000.0],["2022-06-15",118.65,124.35,115.72,122.54,10479800.0],["2022-06-16",118.19,119.6,113.75,114.38,6207300.0],["2022-06-17",114.5,120.575,114.28,119.38,5754400.0],["2022-06-21",122.6,125.88,122.0,122.54,5005600.0],["2022-06-22",120.87,129.98,120.13,127.36,5987400.0],["2022-06-23",136.28,143.87,131.55,143.11,16880200.0],["2022-06-24",144.0,152.02,143.84,151.53,12204600.0],["2022-06-27",150.38,152.2,144.29,148.15,7273500.0],["2022-06-28",154.62,154.62,142.81,143.76,10120300.0],["2022-06-29",141.65,144.22,139.35,143.03,4794700.0],["2022-06-30",141.75,142.98,136.13,139.06,6208500.0],["2022-07-01",140.085,146.67,139.01,144.53,5788000.0],["2022-07-05",142.0,155.6,140.05,154.9,8422200.0],["2022-07-06",154.96,161.28,152.12,154.0,7381200.0],["2022-07-07",155.06,159.61,152.16,159.07,5823100.0],["2022-07-08",156.27,164.78,153.1,159.68,6302300.0],["2022-07-11",158.05,159.4,152.6,155.4,4136700.0],["2022-07-12",157.0,159.8,144.181,145.43,6783500.0],["2022-07-13",142.45,154.29,141.28,149.6,6728600.0],["2022-07-14",148.6,148.905,141.57,146.2,5345700.0],["2022-07-15",146.81,150.22,143.24,147.95,5836400.0],["2022-07-18",150.5,154.54,145.8,146.47,5710500.0],["2022-07-19",149.0,149.25,141.427,146.46,5782200.0],["2022-07-20",147.94,158.54,147.0,156.9,6461500.0],["2022-07-21",155.47,161.3,154.48,157.73,4598400.0],["2022-07-22",157.64,161.15,142.12,142.99,7918700.0],["2022-07-25",141.0,142.95,136.84,140.26,5922100.0],["2022-07-26",137.0,137.44,129.78,130.12,7205800.0],["2022-07-27",136.43,142.65,133.79,141.3,5513700.0],["2022-07-28",140.22,143.28,134.32,143.28,5740700.0],["2022-07-29",145.0,149.97,142.05,149.91,5250700.0],["2022-08-01",146.65,153.85,143.38,150.98,4463500.0],["2022-08-02",143.12,156.65,143.04,153.37,8107400.0],["2022-08-03",155.4,163.25,155.4,162.37,4851400.0],["2022-08-04",156.775,161.59,154.611,160.76,6347000.0],["2022-08-05",155.94,168.41,155.79,165.53,6519500.0],["2022-08-08",166.17,175.8,166.17,170.85,7010500.0],["2022-08-09",168.06,169.19,159.0,160.55,5224400.0],["2022-08-10",169.52,174.97,168.62,174.4,5664100.0],["2022-08-11",178.91,179.95,167.24,167.88,5681300.0],["2022-08-12",166.19,169.55,163.51,168.68,4699600.0],["2022-08-15",167.8,171.67,166.61,170.44,2858300.0],["2022-08-16",162.0,167.49,158.74,167.35,8480700.0],["2022-08-17",164.09,166.47,157.07,161.29,6578700.0],["2022-08-18",162.32,162.8,159.5,161.75,3289500.0],["2022-08-19",159.65,159.88,151.625,153.94,5412100.0],["2022-08-22",149.95,153.9,147.73,151.61,5550800.0],["2022-08-23",151.5,158.9,151.0,153.07,4570300.0],["2022-08-24",153.19,161.98,153.19,159.49,10260700.0],["2022-08-25",191.25,196.99,184.12,196.28,25258400.0],["2022-08-26",196.0,205.66,194.83,197.71,20065900.0],["2022-08-29",194.0,196.8,183.29,186.43,12045600.0],["2022-08-30",188.83,191.11,180.276,184.74,8443500.0],["2022-08-31",187.27,188.799,180.136,180.95,6554500.0],["2022-09-01",178.06,178.17,165.89,173.15,10505700.0],["2022-09-02",175.0,178.4,170.39,171.49,5650600.0],["2022-09-06",170.0,174.2,168.46,169.8,6166600.0],["2022-09-07",170.75,178.22,167.79,177.76,5629700.0],["2022-09-08",175.3,182.27,174.35,179.48,4499400.0],["2022-09-09",181.11,189.19,181.01,188.19,5482400.0],["2022-09-12",190.0,195.34,188.265,195.21,5118600.0],["2022-09-13",183.0,190.16,179.93,187.43,6699900.0],["2022-09-14",187.8,199.36,185.11,197.98,7329900.0],["2022-09-15",194.6,203.62,193.71,196.49,9619400.0],["2022-09-16",192.67,193.66,182.06,184.67,17813400.0],["2022-09-19",183.0,188.0,181.32,187.7,5645600.0],["2022-09-20",185.55,189.39,182.627,182.74,5059400.0],["2022-09-21",183.2,188.91,178.68,178.72,5461900.0],["2022-09-22",178.84,182.015,170.849,171.79,4940400.0],["2022-09-23",170.0,174.74,167.14,172.13,6000300.0],["2022-09-26",171.25,176.91,164.25,165.11,6180500.0],["2022-09-27",170.3,174.78,165.5,169.86,5913100.0],["2022-09-28",170.48,174.96,168.64,173.84,4399400.0],["2022-09-29",170.38,173.33,166.08,170.34,4185100.0],["2022-09-30",168.7,178.46,168.41,169.96,5494700.0],["2022-10-03",170.81,174.65,161.77,172.51,7354500.0],["2022-10-04",180.0,184.02,178.04,183.81,7314400.0],["2022-10-05",180.52,186.54,176.28,185.35,5278400.0],["2022-10-06",185.05,189.75,182.71,188.91,5291000.0],["2022-10-07",183.24,183.435,174.535,175.1,5408900.0],["2022-10-10",176.14,176.73,157.0,159.05,7934800.0],["2022-10-11",157.66,158.4,145.75,153.53,11775300.0],["2022-10-12",154.45,159.2,147.88,158.53,6810200.0],["2022-10-13",148.7,158.12,145.62,156.25,10040100.0],["2022-10-14",159.35,163.86,152.0,152.38,7106200.0],["2022-10-17",158.5,168.48,156.69,167.54,7588600.0],["2022-10-18",174.8,178.46,171.42,173.17,8277900.0],["2022-10-19",169.78,174.32,168.21,171.04,3096500.0],["2022-10-20",171.8,179.95,171.01,174.04,4625900.0],["2022-10-21",171.75,177.52,166.72,177.1,4027600.0],["2022-10-24",178.0,178.05,169.76,174.77,3253600.0],["2022-10-25",177.25,183.46,176.21,181.82,3652100.0],["2022-10-26",169.8,179.58,167.78,169.45,6574100.0],["2022-10-27",171.64,175.18,168.1,169.11,4082200.0],["2022-10-28",162.64,164.3,155.03,159.69,7836600.0],["2022-10-31",159.25,161.88,155.85,160.3,4302500.0],["2022-11-01",164.74,167.41,158.742,159.5,3153100.0],["2022-11-02",157.75,157.99,147.25,147.75,6244000.0],["2022-11-03",146.61,157.19,146.2,150.47,5936000.0],["2022-11-04",148.73,148.75,129.36,132.31,10787700.0],["2022-11-07",133.46,134.083,126.3,129.1,5756400.0],["2022-11-08",130.91,133.67,124.89,129.16,5532900.0],["2022-11-09",126.52,128.8,122.77,126.26,6133100.0],["2022-11-10",140.1,149.27,139.7,145.38,9755200.0],["2022-11-11",146.64,162.37,143.79,159.41,8671700.0],["2022-11-14",157.33,160.9,152.47,157.84,4577600.0],["2022-11-15",165.59,168.0,160.6,163.49,4142800.0],["2022-11-16",159.63,161.49,153.91,154.15,3800700.0],["2022-11-17",149.732,151.79,145.31,147.69,4557900.0],["2022-11-18",151.24,151.52,144.712,146.2,3133100.0],["2022-11-21",143.26,144.56,138.4,141.14,3535100.0],["2022-11-22",142.51,143.63,136.51,143.36,4006200.0],["2022-11-23",143.73,148.13,140.26,146.45,4295900.0],["2022-11-25",144.7,145.137,141.66,144.72,1823500.0],["2022-11-28",143.2,146.21,140.58,141.07,3523900.0],["2022-11-29",141.13,141.565,136.25,136.56,3725200.0],["2022-11-30",134.87,142.97,131.97,142.9,12668700.0],["2022-12-01",144.51,155.0,143.25,154.04,16528800.0],["2022-12-02",149.4,153.51,147.0,149.74,6909600.0],["2022-12-05",147.98,148.94,135.51,135.63,9420500.0],["2022-12-06",136.02,137.98,132.51,136.73,6452100.0],["2022-12-07",137.2,140.24,134.2,137.41,5861200.0],["2022-12-08",139.28,144.97,135.59,142.87,5654500.0],["2022-12-09",142.59,148.68,141.816,144.53,4635800.0],["2022-12-12",144.18,151.4,144.17,150.88,5909800.0],["2022-12-13",160.0,162.7,150.08,150.58,7242100.0],["2022-12-14",151.52,156.31,146.581,149.2,6486200.0],["2022-12-15",144.37,148.4,142.22,142.65,4460800.0],["2022-12-16",142.44,144.83,139.0,142.45,6432800.0],["2022-12-19",140.34,143.26,137.23,138.1,3851500.0],["2022-12-20",135.0,141.99,134.792,141.21,3622300.0],["2022-12-21",141.72,146.81,137.88,146.75,3649500.0],["2022-12-22",143.03,144.4,137.77,140.37,4406600.0],["2022-12-23",138.78,139.505,135.22,138.49,2669600.0],["2022-12-27",136.34,139.18,133.59,137.76,2707000.0],["2022-12-28",137.14,139.56,136.0,138.42,2963600.0],["2022-12-29",139.2,143.95,137.99,142.38,3468800.0],["2022-12-30",139.3,143.61,138.82,143.54,2901900.0],["2023-01-03",146.48,149.2,135.34,135.5,4442000.0],["2023-01-04",137.28,137.6,128.58,130.44,6672900.0],["2023-01-05",129.3,129.49,121.04,121.56,8231800.0],["2023-01-06",122.09,126.07,119.27,124.06,5827400.0],["2023-01-09",127.23,137.64,126.67,134.43,8192900.0],["2023-01-10",134.86,138.45,133.74,137.94,4518400.0],["2023-01-11",138.2,141.065,136.55,139.71,4290300.0],["2023-01-12",140.39,142.16,135.1,142.14,3810000.0],["2023-01-13",139.3,141.77,137.31,140.87,4919300.0],["2023-01-17",141.15,147.32,139.46,145.72,4607400.0],["2023-01-18",147.45,148.57,140.04,140.11,4337000.0],["2023-01-19",137.5,140.55,135.08,135.24,4916400.0],["2023-01-20",136.45,145.081,135.32,144.82,4714200.0],["2023-01-23",146.5,150.92,144.74,150.3,4562700.0],["2023-01-24",148.13,152.76,145.26,145.79,4086100.0],["2023-01-25",138.27,144.93,134.34,144.44,7460100.0],["2023-01-26",148.67,152.493,144.76,152.45,4450200.0],["2023-01-27",150.59,161.32,150.38,159.36,11486800.0],["2023-01-30",156.78,159.73,152.81,152.92,4239500.0],["2023-01-31",153.77,157.25,151.21,156.44,5216200.0],["2023-02-01",158.59,166.83,155.44,165.22,5056100.0],["2023-02-02",173.84,178.7,170.26,178.05,8578200.0],["2023-02-03",168.0,175.49,163.0,163.29,7312900.0],["2023-02-06",159.74,163.52,156.79,158.07,5708700.0],["2023-02-07",157.93,161.5,154.415,160.77,5343200.0],["2023-02-08",161.26,165.0,158.045,159.06,3845300.0],["2023-02-09",161.94,166.72,161.27,162.68,4534100.0],["2023-02-10",159.66,162.01,154.73,157.33,4156600.0],["2023-02-13",158.5,165.06,157.05,161.96,3615700.0],["2023-02-14",159.97,171.94,158.24,171.02,4994800.0],["2023-02-15",171.4,175.95,170.07,175.28,4437200.0],["2023-02-16",171.0,172.72,163.92,164.4,4784600.0],["2023-02-17",160.5,160.77,151.55,154.08,7951500.0],["2023-02-21",150.6,155.0,150.08,151.26,3411000.0],["2023-02-22",149.5,155.38,149.5,150.66,4101900.0],["2023-02-23",153.5,154.09,147.75,153.12,4105800.0],["2023-02-24",149.85,150.75,145.28,148.44,3791700.0],["2023-02-27",150.2,154.7,148.58,154.65,4500000.0],["2023-02-28",154.68,155.72,152.93,154.38,4395000.0],["2023-03-01",154.22,156.65,153.0,154.5,8186400.0],["2023-03-02",139.04,140.15,131.12,135.28,25842200.0],["2023-03-03",135.51,143.33,135.5,142.11,9894400.0],["2023-03-06",142.65,146.74,140.848,142.07,5419200.0],["2023-03-07",141.0,146.19,140.1,142.45,4371900.0],["2023-03-08",140.225,144.38,139.29,142.65,3831700.0],["2023-03-09",141.38,144.1,136.05,136.3,5078200.0],["2023-03-10",135.02,135.787,128.56,131.46,8882300.0],["2023-03-13",129.98,140.46,128.76,137.73,7589600.0],["2023-03-14",138.64,140.08,134.88,139.82,6550400.0],["2023-03-15",136.28,140.17,135.3,139.58,4008200.0],["2023-03-16",140.0,142.44,137.4,138.92,4668300.0],["2023-03-17",138.64,139.44,133.56,135.62,5409600.0],["2023-03-20",133.81,135.58,131.62,135.47,3577400.0],["2023-03-21",136.97,142.29,135.31,141.47,4402300.0],["2023-03-22",141.2,142.8,135.475,135.63,4525700.0],["2023-03-23",137.99,141.101,135.026,140.57,6318800.0],["2023-03-24",139.3,141.979,135.55,136.53,3653200.0],["2023-03-27",136.49,137.87,134.4,134.97,3940400.0],["2023-03-28",136.0,136.72,134.17,134.81,2692700.0],["2023-03-29",136.26,138.6,135.6,137.46,4051100.0],["2023-03-30",139.99,145.33,138.76,142.11,5171900.0],["2023-03-31",142.81,154.44,141.83,154.29,8611600.0],["2023-04-03",152.78,154.25,148.72,150.0,4290100.0],["2023-04-04",151.0,158.0,150.75,155.43,9213700.0],["2023-04-05",154.83,156.04,144.14,146.48,5422100.0],["2023-04-06",144.59,146.06,140.88,145.68,3326900.0],["2023-04-10",143.34,147.99,141.6,147.77,3484900.0],["2023-04-11",139.68,142.4,136.59,139.19,10945800.0],["2023-04-12",141.9,144.5,139.32,139.66,6993500.0],["2023-04-13",141.09,144.548,140.55,141.38,4832500.0],["2023-04-14",140.0,142.2,138.31,142.13,5472600.0],["2023-04-17",142.13,145.85,141.83,145.26,3970500.0],["2023-04-18",147.53,147.57,142.17,145.89,4021800.0],["2023-04-19",144.45,146.46,143.65,144.55,2887400.0],["2023-04-20",142.3,144.13,141.74,142.72,2993900.0],["2023-04-21",144.07,146.8,143.52,145.19,3672200.0],["2023-04-24",144.85,145.81,140.773,142.51,3470900.0],["2023-04-25",140.56,140.66,135.26,135.48,7176400.0],["2023-04-26",142.78,149.28,142.6,147.06,9439700.0],["2023-04-27",148.32,149.88,145.13,148.77,5736400.0],["2023-04-28",145.67,148.76,140.87,148.08,5223100.0],["2023-05-01",148.15,148.46,145.01,146.97,3011100.0],["2023-05-02",146.44,147.05,143.54,144.84,2845500.0],["2023-05-03",144.07,147.59,142.442,144.64,3309100.0],["2023-05-04",148.98,156.59,148.86,155.27,7030500.0],["2023-05-05",155.75,159.05,153.0,154.17,4538500.0],["2023-05-08",160.11,163.182,156.29,160.42,5587200.0],["2023-05-09",158.97,164.56,158.61,163.87,3767300.0],["2023-05-10",165.81,173.27,165.2,172.04,6799400.0],["2023-05-11",170.21,171.78,168.85,170.07,3466400.0],["2023-05-12",169.2,171.32,166.42,167.4,4041000.0],["2023-05-15",167.66,172.88,166.9,172.05,3436500.0],["2023-05-16",170.14,173.05,168.79,171.71,3480000.0],["2023-05-17",172.09,174.55,170.3,174.02,4335600.0],["2023-05-18",175.97,185.0,175.51,184.31,7229100.0],["2023-05-19",181.18,182.46,175.71,176.82,6705000.0],["2023-05-22",176.51,182.2,175.393,178.47,4424300.0],["2023-05-23",177.04,182.5,175.082,175.16,4558500.0],["2023-05-24",173.64,178.4,172.121,177.14,10020800.0],["2023-05-25",150.47,158.73,143.11,147.91,23970000.0],["2023-05-26",146.86,152.9,144.825,150.01,11503500.0],["2023-05-30",151.18,159.99,150.5,158.65,9655800.0],["2023-05-31",158.0,168.98,157.43,165.36,14605700.0],["2023-06-01",160.37,169.46,160.0,167.28,5597700.0],["2023-06-02",172.3,182.95,172.08,175.21,9757300.0],["2023-06-05",175.81,183.55,175.5,181.75,5608700.0],["2023-06-06",181.25,185.04,181.17,182.22,5827700.0],["2023-06-07",182.01,183.0,167.367,169.07,8407600.0],["2023-06-08",167.655,174.66,166.4,174.31,5847400.0],["2023-06-09",174.31,176.526,169.29,170.65,5311100.0],["2023-06-12",170.27,172.38,167.838,171.89,5090300.0],["2023-06-13",173.03,174.86,168.76,173.44,4183000.0],["2023-06-14",172.73,181.33,171.11,181.07,6664400.0],["2023-06-15",179.18,191.65,178.35,190.98,9779300.0],["2023-06-16",191.57,193.94,182.921,184.18,6589500.0],["2023-06-20",183.3,185.671,176.711,179.08,5301800.0],["2023-06-21",180.7,183.6,173.26,173.39,5463300.0],["2023-06-22",171.18,179.74,170.82,178.6,5186300.0],["2023-06-23",175.75,181.817,174.61,178.25,6259300.0],["2023-06-26",180.59,183.39,169.51,169.84,6906800.0],["2023-06-27",176.99,179.15,170.56,177.02,9516400.0],["2023-06-28",179.18,191.94,178.85,183.85,13895600.0],["2023-06-29",183.55,186.17,175.121,175.77,9010600.0],["2023-06-30",179.33,181.5,175.75,175.98,7345200.0],["2023-07-03",176.0,178.1,174.65,176.99,2665300.0],["2023-07-05",175.0,175.902,170.63,172.55,6166800.0],["2023-07-06",169.82,173.102,167.485,172.19,4744200.0],["2023-07-07",173.37,176.41,170.49,170.61,3212300.0],["2023-07-10",166.53,170.48,162.6,169.65,6857300.0],["2023-07-11",171.2,174.344,169.32,172.05,4267400.0],["2023-07-12",175.09,175.76,170.22,171.93,4546900.0],["2023-07-13",175.825,184.45,175.27,184.22,8873500.0],["2023-07-14",184.94,187.79,180.07,180.79,5361000.0],["2023-07-17",182.5,185.58,181.11,184.21,3675500.0],["2023-07-18",185.48,189.24,182.1,188.2,4355500.0],["2023-07-19",191.86,193.23,185.15,185.45,3933200.0],["2023-07-20",182.47,183.95,175.55,176.33,6092900.0],["2023-07-21",178.68,180.81,175.85,175.9,4020500.0],["2023-07-24",176.11,177.35,172.86,174.8,3464800.0],["2023-07-25",177.0,181.8,176.31,179.29,3775600.0],["2023-07-26",174.2,174.3,168.245,170.0,6916300.0],["2023-07-27",174.32,175.4,167.02,168.27,4820700.0],["2023-07-28",170.96,175.35,169.72,174.83,4760500.0],["2023-07-31",176.98,181.364,176.98,177.71,3480300.0],["2023-08-01",175.23,177.71,174.82,176.58,2445700.0],["2023-08-02",172.5,172.797,164.51,164.6,5348400.0],["2023-08-03",163.46,164.72,159.53,161.05,7631800.0],["2023-08-04",171.36,172.44,165.085,166.67,7332600.0],["2023-08-07",168.01,168.61,163.62,166.67,3540500.0],["2023-08-08",157.23,160.72,154.17,156.33,11725300.0],["2023-08-09",157.85,158.95,153.32,154.07,4363800.0],["2023-08-10",155.41,158.83,153.955,155.02,3248900.0],["2023-08-11",153.3,155.43,151.37,153.37,3974400.0],["2023-08-14",151.54,153.15,150.07,152.86,3136700.0],["2023-08-15",151.57,153.4,150.08,151.1,2644600.0],["2023-08-16",151.2,152.75,148.84,149.69,3561600.0],["2023-08-17",149.87,150.89,146.09,146.94,4348400.0],["2023-08-18",144.49,147.86,142.4,147.63,5852300.0],["2023-08-21",149.06,153.11,149.06,151.88,5671000.0],["2023-08-22",153.88,154.19,151.55,152.58,4983400.0],["2023-08-23",151.87,157.46,151.8,155.7,10302600.0],["2023-08-24",161.55,161.93,145.4,147.67,14065800.0],["2023-08-25",147.1,153.6,146.87,152.55,6322800.0],["2023-08-28",152.82,154.97,148.37,148.75,5474600.0],["2023-08-29",148.08,153.77,147.96,153.3,4601100.0],["2023-08-30",152.99,156.74,151.865,155.34,3573100.0],["2023-08-31",156.0,158.5,155.56,156.85,4404100.0],["2023-09-01",158.1,160.02,156.75,157.08,3685400.0],["2023-09-05",156.3,159.77,155.99,159.38,3219100.0],["2023-09-06",157.49,159.01,155.97,157.49,2161300.0],["2023-09-07",153.82,159.95,153.33,159.84,2884200.0],["2023-09-08",165.21,167.75,163.92,165.95,7721400.0],["2023-09-11",166.27,172.35,166.26,170.17,5628800.0],["2023-09-12",168.92,171.52,166.47,166.83,3957100.0],["2023-09-13",166.23,167.88,163.79,165.34,2714500.0],["2023-09-14",166.89,167.4,161.13,162.98,4021600.0],["2023-09-15",161.64,163.71,160.26,162.41,6661700.0],["2023-09-18",160.37,162.87,159.57,161.45,2368100.0],["2023-09-19",161.14,161.85,156.96,159.74,3792800.0],["2023-09-20",159.56,161.28,157.94,158.63,3341700.0],["2023-09-21",155.19,156.19,148.54,149.03,6621700.0],["2023-09-22",151.42,152.63,149.67,149.7,2914800.0],["2023-09-25",148.82,150.47,147.67,149.74,3271900.0],["2023-09-26",148.8,150.653,146.51,147.05,3225200.0],["2023-09-27",148.07,149.469,146.1,147.52,3515800.0],["2023-09-28",145.52,151.552,141.79,151.12,5110100.0],["2023-09-29",153.41,155.168,152.46,152.77,4295500.0],["2023-10-02",152.27,153.29,149.8,151.17,3414800.0],["2023-10-03",149.08,151.91,147.87,148.79,4035800.0],["2023-10-04",150.75,152.7,149.24,151.96,3040200.0],["2023-10-05",154.05,155.31,149.67,150.25,3931700.0],["2023-10-06",148.0,160.35,148.0,159.95,5659700.0],["2023-10-09",158.5,163.285,158.29,161.81,2901500.0],["2023-10-10",163.0,166.43,162.5,163.13,3207700.0],["2023-10-11",163.92,165.802,162.44,163.54,2263200.0],["2023-10-12",161.72,163.8,159.31,159.96,2872200.0],["2023-10-13",160.66,161.54,156.968,157.16,2817300.0],["2023-10-16",157.9,163.13,156.91,162.13,2777000.0],["2023-10-17",158.98,162.7,158.58,159.39,3376000.0],["2023-10-18",159.4,160.593,152.34,153.23,3229200.0],["2023-10-19",154.76,158.09,153.12,153.43,2687500.0],["2023-10-20",153.0,154.09,147.349,147.67,3651700.0],["2023-10-23",145.86,150.83,144.81,148.59,2861400.0],["2023-10-24",149.73,152.624,148.94,151.12,2460100.0],["2023-10-25",150.89,150.96,141.535,142.4,4543600.0],["2023-10-26",142.06,144.055,138.4,140.84,4801100.0],["2023-10-27",144.1,145.39,141.89,143.38,3393800.0],["2023-10-30",144.0,145.75,142.68,144.16,2089700.0],["2023-10-31",144.79,145.97,141.59,145.13,2860400.0],["2023-11-01",145.3,145.72,142.32,144.26,3688300.0],["2023-11-02",145.22,147.839,140.14,142.75,6822700.0],["2023-11-03",143.0,150.28,142.72,149.99,5105700.0],["2023-11-06",150.0,150.45,141.93,144.2,4881500.0],["2023-11-07",155.77,162.5,153.85,159.57,12553300.0],["2023-11-08",160.2,161.485,156.01,158.58,4198000.0],["2023-11-09",159.5,162.398,156.11,156.35,3982300.0],["2023-11-10",155.85,161.22,153.525,160.4,3980400.0],["2023-11-13",160.04,161.15,157.28,158.7,3286700.0],["2023-11-14",164.5,166.28,163.16,165.86,5141800.0],["2023-11-15",166.57,169.19,162.84,163.03,4150000.0],["2023-11-16",162.94,163.0,159.51,160.97,3358500.0],["2023-11-17",160.71,162.733,160.33,161.85,1892800.0],["2023-11-20",162.0,168.815,162.0,166.73,3752900.0],["2023-11-21",164.93,168.105,164.29,166.67,2834600.0],["2023-11-22",168.9,171.22,167.3,168.92,3012200.0],["2023-11-24",168.04,171.48,167.49,171.16,1738400.0],["2023-11-27",171.0,172.675,170.05,170.3,4214100.0],["2023-11-28",170.0,172.18,167.91,171.55,3829800.0],["2023-11-29",175.02,177.6,174.35,175.32,10298400.0],["2023-11-30",188.0,192.66,180.27,187.68,22593500.0],["2023-12-01",185.25,188.56,180.8,185.97,10315200.0],["2023-12-04",184.81,191.0,183.61,188.3,8531000.0],["2023-12-05",186.53,188.52,184.08,186.16,4060500.0],["2023-12-06",187.41,190.62,184.4,184.47,5358700.0],["2023-12-07",184.61,188.78,183.03,187.31,4824400.0],["2023-12-08",187.0,191.64,185.8,190.67,5294900.0],["2023-12-11",188.51,196.66,187.77,192.99,7350800.0],["2023-12-12",190.84,194.21,189.69,193.49,3825700.0],["2023-12-13",195.0,197.43,191.26,196.55,5331300.0],["2023-12-14",198.57,202.83,196.11,200.86,7937700.0],["2023-12-15",198.0,200.85,197.101,199.01,6241900.0],["2023-12-18",198.1,200.01,196.55,198.97,3461700.0],["2023-12-19",200.0,200.87,198.336,199.02,2963400.0],["2023-12-20",198.12,199.74,194.13,194.28,3222900.0],["2023-12-21",195.5,196.95,193.742,196.79,4213700.0],["2023-12-22",197.02,198.02,194.1,195.67,2448800.0],["2023-12-26",195.9,199.319,193.8,198.56,3639400.0],["2023-12-27",200.0,200.97,197.04,198.71,4957200.0],["2023-12-28",198.78,201.74,197.7,201.23,3823800.0],["2023-12-29",200.0,201.88,198.34,199.0,3598200.0],["2024-01-02",195.0,196.23,187.53,189.12,5173300.0],["2024-01-03",185.0,187.354,183.01,184.21,4292000.0],["2024-01-04",182.29,187.15,180.953,183.72,4270300.0],["2024-01-05",184.57,191.41,184.57,189.12,5269800.0],["2024-01-08",190.77,196.9,190.77,196.35,4562000.0],["2024-01-09",195.65,198.27,194.75,196.9,3153600.0],["2024-01-10",197.28,200.54,194.65,197.4,4179600.0],["2024-01-11",199.2,201.6,195.53,195.62,5012600.0],["2024-01-12",190.0,196.08,189.222,191.26,4982400.0],["2024-01-16",190.0,191.205,186.574,188.02,4833400.0],["2024-01-17",185.77,188.14,182.53,188.12,3756700.0],["2024-01-18",190.77,191.54,184.39,186.61,4990000.0],["2024-01-19",187.59,193.14,186.72,193.12,4523300.0],["2024-01-22",196.75,202.32,196.51,199.08,6471900.0],["2024-01-23",200.0,205.97,197.59,205.58,8763300.0],["2024-01-24",209.18,211.65,203.485,203.81,8127800.0],["2024-01-25",205.36,209.473,202.75,206.01,4804200.0],["2024-01-26",203.75,205.49,201.2,202.51,3799100.0],["2024-01-29",201.91,210.263,201.4,209.54,5288700.0],["2024-01-30",208.64,209.98,204.81,206.25,4415400.0],["2024-01-31",201.5,203.29,194.87,195.64,6296800.0],["2024-02-01",197.0,200.33,195.34,199.94,3260600.0],["2024-02-02",208.64,219.74,204.05,218.76,11911500.0],["2024-02-05",217.11,220.673,210.54,215.6,5552600.0],["2024-02-06",217.5,218.5,208.505,213.68,5153000.0],["2024-02-07",214.01,219.4,212.75,218.23,3921000.0],["2024-02-08",219.3,226.29,218.3,222.9,6119900.0],["2024-02-09",228.3,235.0,228.13,233.28,8263400.0],["2024-02-12",231.0,237.72,229.075,232.16,5383700.0],["2024-02-13",223.06,231.02,220.5,227.57,4851100.0],["2024-02-14",230.0,236.24,227.18,236.0,3741900.0],["2024-02-15",235.0,236.33,229.1,232.4,3617600.0],["2024-02-16",230.65,234.815,228.6,230.31,3604100.0],["2024-02-20",226.03,226.69,215.59,220.08,6028600.0],["2024-02-21",215.0,217.2,211.68,216.21,3581400.0],["2024-02-22",224.14,227.68,219.515,225.62,5847700.0],["2024-02-23",234.28,234.83,227.04,229.34,4528000.0],["2024-02-26",229.33,233.36,226.65,230.93,4820600.0],["2024-02-27",233.0,235.66,231.09,234.03,4810300.0],["2024-02-28",230.75,233.88,226.56,230.0,19406200.0],["2024-02-29",181.17,190.45,180.68,188.28,42311400.0],["2024-03-01",191.26,194.2,186.14,186.72,17265900.0],["2024-03-04",185.89,186.55,175.295,177.93,16342300.0],["2024-03-05",175.03,175.33,166.32,167.75,14716900.0],["2024-03-06",170.0,171.36,163.37,167.0,12733400.0],["2024-03-07",167.0,169.16,163.71,168.44,9049600.0],["2024-03-08",169.29,169.84,161.63,162.4,9369000.0],["2024-03-11",161.42,162.98,160.4,162.29,6026100.0],["2024-03-12",162.94,163.77,159.7,161.95,7386900.0],["2024-03-13",161.27,166.84,160.7,162.31,5866700.0],["2024-03-14",162.02,162.5,157.8,158.92,5999100.0],["2024-03-15",158.78,160.24,156.62,156.97,8280600.0],["2024-03-18",157.52,158.26,155.55,156.31,7127200.0],["2024-03-19",152.11,157.84,151.49,157.7,6644900.0],["2024-03-20",158.05,164.31,158.05,163.04,7596600.0],["2024-03-21",166.0,168.68,157.21,158.39,11393400.0],["2024-03-22",158.39,160.3,157.0,159.03,4085100.0],["2024-03-25",157.79,159.1,157.25,158.14,3108700.0],["2024-03-26",159.38,160.97,157.64,158.02,4069100.0],["2024-03-27",159.6,160.628,157.7,160.04,4698100.0],["2024-03-28",164.02,165.89,161.0,161.6,10106900.0],["2024-04-01",161.86,163.75,159.735,160.52,3928800.0],["2024-04-02",157.5,157.77,155.07,156.19,5615500.0],["2024-04-03",155.15,155.3,152.53,153.02,6147000.0],["2024-04-04",153.11,156.0,150.62,151.34,6249500.0],["2024-04-05",152.48,155.55,152.17,153.86,5120000.0],["2024-04-08",153.86,155.69,151.69,154.86,2682700.0],["2024-04-09",155.12,156.895,153.83,155.58,3407000.0],["2024-04-10",151.6,153.51,151.55,152.97,3602400.0],["2024-04-11",154.66,159.915,154.33,159.35,5737500.0],["2024-04-12",157.1,160.52,156.78,158.56,4663600.0],["2024-04-15",156.38,157.03,151.09,151.98,5929200.0],["2024-04-16",151.51,152.07,149.11,150.3,4705700.0],["2024-04-17",151.04,152.44,148.77,148.8,3767100.0],["2024-04-18",148.67,150.9,147.64,148.41,3795500.0],["2024-04-19",147.66,150.09,144.55,145.45,4974600.0],["2024-04-22",145.45,148.4,144.32,147.21,3736500.0],["2024-04-23",148.93,152.079,148.801,151.17,4826500.0],["2024-04-24",153.0,155.08,152.03,154.99,3972700.0],["2024-04-25",152.59,153.82,149.55,152.5,3965000.0],["2024-04-26",159.76,160.29,155.8,158.13,6533300.0],["2024-04-29",158.7,159.615,156.235,157.44,4268000.0],["2024-04-30",156.13,158.58,155.0,155.2,4016200.0],["2024-05-01",158.14,160.299,154.18,156.14,3414900.0],["2024-05-02",158.01,159.39,154.29,157.77,2671600.0],["2024-05-03",161.0,161.375,157.69,159.32,3660200.0],["2024-05-06",160.11,163.88,159.38,163.68,3198500.0],["2024-05-07",160.22,160.918,158.27,159.09,4569300.0],["2024-05-08",158.1,159.64,157.0,157.78,2632200.0],["2024-05-09",157.86,158.17,155.77,155.87,2560800.0],["2024-05-10",157.1,158.12,155.415,157.15,2443800.0],["2024-05-13",158.05,161.38,157.51,159.79,3180700.0],["2024-05-14",161.0,162.246,159.35,160.95,2831100.0],["2024-05-15",163.0,164.86,158.85,164.37,4147200.0],["2024-05-16",163.87,165.88,163.185,165.04,3021500.0],["2024-05-17",163.72,164.42,161.13,161.86,3625300.0],["2024-05-20",163.08,165.35,162.544,164.78,3545100.0],["2024-05-21",163.78,164.329,161.39,162.71,4051300.0],["2024-05-22",163.06,164.84,162.13,163.34,9912500.0],["2024-05-23",168.25,168.8,152.35,154.58,19511100.0],["2024-05-24",155.36,159.0,154.11,156.16,6026300.0],["2024-05-28",156.07,156.47,149.55,150.74,6453700.0],["2024-05-29",148.64,150.0,147.74,148.19,4880100.0],["2024-05-30",147.0,147.7,140.231,140.95,9234500.0],["2024-05-31",140.27,142.1,133.59,136.18,14049200.0],["2024-06-03",136.85,138.48,135.7,136.93,7549700.0],["2024-06-04",137.2,139.06,135.6,137.0,7627400.0],["2024-06-05",137.22,137.3,128.41,134.29,15919800.0],["2024-06-06",133.94,135.85,131.835,132.04,8261000.0],["2024-06-07",131.06,132.6,130.08,131.21,4355400.0],["2024-06-10",129.53,130.0,125.89,126.76,10789700.0],["2024-06-11",128.75,130.637,127.15,128.48,10559400.0],["2024-06-12",130.66,133.38,129.15,130.33,8926900.0],["2024-06-13",129.76,129.91,125.88,125.9,8837900.0],["2024-06-14",126.1,128.89,124.69,127.17,6820100.0],["2024-06-17",126.46,131.79,125.65,130.67,6477600.0],["2024-06-18",130.11,131.138,126.56,127.6,5982700.0],["2024-06-20",127.0,127.4,125.32,126.62,6156700.0],["2024-06-21",125.68,128.27,124.7,127.8,12980400.0],["2024-06-24",126.69,126.975,124.4,124.8,6863400.0],["2024-06-25",125.0,125.8,122.6,124.21,8767300.0],["2024-06-26",123.68,130.82,122.68,129.13,10888500.0],["2024-06-27",129.13,134.64,128.68,133.92,8488900.0],["2024-06-28",133.55,135.73,133.55,135.09,8129300.0],["2024-07-01",138.32,142.97,135.73,142.77,9889100.0],["2024-07-02",142.66,144.68,140.695,141.92,6648600.0],["2024-07-03",141.96,143.72,140.71,142.86,3290900.0],["2024-07-05",142.98,146.46,142.61,143.02,6164600.0],["2024-07-08",143.31,143.436,140.89,141.57,4480600.0],["2024-07-09",140.37,141.36,136.26,137.46,6544500.0],["2024-07-10",137.46,137.98,133.17,137.5,5835300.0],["2024-07-11",139.0,142.1,136.344,138.18,5994100.0],["2024-07-12",133.95,137.46,132.2,135.75,8103600.0],["2024-07-15",135.92,136.33,132.8,133.72,5533600.0],["2024-07-16",135.0,138.14,134.47,136.21,3704700.0],["2024-07-17",134.0,138.4,133.26,135.1,6156200.0],["2024-07-18",135.03,136.68,129.75,129.84,3869900.0],["2024-07-19",129.83,130.88,128.87,129.85,3411200.0],["2024-07-22",130.69,132.65,129.62,131.15,3802100.0],["2024-07-23",131.25,134.17,130.38,132.6,3254200.0],["2024-07-24",131.0,131.813,125.54,125.62,6000700.0],["2024-07-25",126.27,132.99,125.5,129.59,5349100.0],["2024-07-26",130.53,131.375,128.044,129.0,3377900.0],["2024-07-29",130.0,130.57,128.4,129.57,3955300.0],["2024-07-30",128.54,131.41,126.675,128.88,6475300.0],["2024-07-31",129.35,132.55,128.77,130.38,5498300.0],["2024-08-01",129.4,129.79,121.45,124.2,7684800.0],["2024-08-02",120.9,121.65,116.89,119.77,8260300.0],["2024-08-05",107.93,115.71,107.93,112.63,6874200.0],["2024-08-06",114.64,117.32,113.33,114.82,5342600.0],["2024-08-07",117.51,121.53,115.05,115.1,5616900.0],["2024-08-08",118.05,122.06,117.28,121.6,4556400.0],["2024-08-09",121.06,124.63,120.47,124.41,3685900.0],["2024-08-12",125.29,126.19,121.95,123.03,2662600.0],["2024-08-13",123.27,127.77,122.85,127.06,3797600.0],["2024-08-14",127.56,128.11,125.19,127.3,3289000.0],["2024-08-15",124.0,128.655,123.99,127.05,8167900.0],["2024-08-16",125.0,128.64,124.73,128.04,6261900.0],["2024-08-19",128.56,132.66,128.25,131.42,5326400.0],["2024-08-20",131.43,133.67,130.76,131.92,4929400.0],["2024-08-21",132.76,135.72,130.66,135.06,16443000.0],["2024-08-22",122.1,123.98,115.14,115.21,37236900.0],["2024-08-23",117.13,117.3,113.24,115.86,16772600.0],["2024-08-26",115.05,120.03,114.85,118.0,12690100.0],["2024-08-27",117.83,118.982,115.32,115.54,6461800.0],["2024-08-28",114.93,115.68,110.26,111.56,7769900.0],["2024-08-29",112.45,117.08,112.45,114.14,6871400.0],["2024-08-30",115.38,115.92,112.531,114.23,5217200.0],["2024-09-03",113.06,114.73,109.37,110.41,6277500.0],["2024-09-04",110.0,112.87,109.4,110.8,3727700.0],["2024-09-05",110.04,113.79,110.0,111.75,3891500.0],["2024-09-06",112.28,112.66,107.13,108.56,5651700.0],["2024-09-09",109.32,111.49,108.64,109.96,3674600.0],["2024-09-10",109.96,110.76,108.13,110.27,3380100.0],["2024-09-11",110.27,112.31,108.86,112.0,4000900.0],["2024-09-12",112.6,114.725,111.35,112.99,4702200.0],["2024-09-13",113.25,115.04,112.9,113.67,3235600.0],["2024-09-16",112.36,113.844,111.21,112.84,5435300.0],["2024-09-17",114.08,114.39,111.28,111.63,4539500.0],["2024-09-18",111.53,112.61,110.13,110.78,6484100.0],["2024-09-19",112.91,115.01,111.66,114.02,8518100.0],["2024-09-20",113.28,113.585,109.34,110.27,20222000.0],["2024-09-23",111.41,113.94,109.91,113.26,8335800.0],["2024-09-24",112.15,112.94,109.89,112.5,9271900.0],["2024-09-25",114.97,116.62,112.56,112.62,18611900.0],["2024-09-26",114.88,115.275,110.01,112.49,8431100.0],["2024-09-27",113.93,115.385,113.21,113.92,7123300.0],["2024-09-30",113.25,116.08,112.9,114.86,7932100.0],["2024-10-01",113.76,114.707,109.71,110.23,7087800.0],["2024-10-02",109.96,111.375,109.16,109.65,5396700.0],["2024-10-03",109.0,110.81,108.71,110.47,4122400.0],["2024-10-04",112.01,115.69,111.149,114.72,6279100.0],["2024-10-07",114.42,115.21,113.06,113.82,4186400.0],["2024-10-08",113.77,115.02,113.13,113.52,3289900.0],["2024-10-09",114.32,119.86,113.85,119.67,8812300.0],["2024-10-10",119.48,123.87,119.15,123.79,8831500.0],["2024-10-11",123.57,126.99,122.89,124.03,6703200.0],["2024-10-14",125.42,126.5,122.501,123.16,4002400.0],["2024-10-15",122.5,123.96,121.33,122.74,3182600.0],["2024-10-16",123.5,123.5,118.82,118.9,4359100.0],["2024-10-17",119.0,119.7,117.3,119.03,4023500.0],["2024-10-18",120.0,120.56,118.22,119.54,2751700.0],["2024-10-21",119.29,121.05,117.73,119.56,2577100.0],["2024-10-22",116.9,117.58,114.13,115.5,5650800.0],["2024-10-23",115.75,116.41,113.28,113.61,2925300.0],["2024-10-24",114.84,116.33,113.941,114.92,2817300.0],["2024-10-25",115.35,117.07,115.12,116.04,2718800.0],["2024-10-28",117.84,119.2,116.86,117.33,5238600.0],["2024-10-29",117.51,119.59,116.55,118.39,4154600.0],["2024-10-30",118.25,121.19,118.02,118.99,4610100.0],["2024-10-31",117.0,117.83,113.86,114.82,5284600.0],["2024-11-01",115.98,117.06,113.25,115.49,4659500.0],["2024-11-04",115.51,116.19,113.23,113.74,3762500.0],["2024-11-05",114.26,117.34,113.65,116.5,3774600.0],["2024-11-06",120.43,121.75,118.8,121.42,5455900.0],["2024-11-07",122.255,124.96,122.02,123.54,4596400.0],["2024-11-08",123.0,123.0,119.66,120.89,4914400.0],["2024-11-11",122.22,123.71,121.69,123.5,3829700.0],["2024-11-12",123.0,127.05,123.0,125.46,5754800.0],["2024-11-13",126.38,134.59,126.01,130.73,11352100.0],["2024-11-14",132.06,132.255,129.073,129.27,4959600.0],["2024-11-15",128.59,128.95,123.361,125.96,5737700.0],["2024-11-18",126.475,127.53,125.0,127.43,4583100.0],["2024-11-19",127.55,130.34,126.36,130.24,4844100.0],["2024-11-20",131.26,133.55,127.55,129.12,15555700.0],["2024-11-21",161.26,174.648,161.16,171.35,55121600.0],["2024-11-22",175.0,178.7,166.81,167.44,20283900.0],["2024-11-25",174.96,177.99,171.15,171.42,15276700.0],["2024-11-26",173.475,176.8,170.91,171.28,7669600.0],["2024-11-27",172.39,173.93,167.38,173.7,6980300.0],["2024-11-29",174.89,178.37,173.17,174.8,4429200.0],["2024-12-02",175.03,177.649,171.3,172.42,5832100.0],["2024-12-03",171.0,176.07,170.59,175.94,5301500.0],["2024-12-04",180.0,186.82,178.59,186.51,13585600.0],["2024-12-05",186.34,186.55,182.3,183.06,6668300.0],["2024-12-06",186.01,186.9,181.37,183.64,4988300.0],["2024-12-09",183.2,185.4,178.79,180.76,6336100.0],["2024-12-10",179.0,180.9,169.35,171.55,8609600.0],["2024-12-11",173.46,176.3,170.3,171.96,5475500.0],["2024-12-12",169.6,172.41,169.081,170.0,4404100.0],["2024-12-13",169.52,170.73,165.73,167.67,5516900.0],["2024-12-16",167.66,173.4,167.22,172.47,6559300.0],["2024-12-17",171.0,172.65,169.244,170.81,5162400.0],["2024-12-18",170.43,170.5,160.76,162.59,5159300.0],["2024-12-19",164.5,165.751,160.65,164.21,5792300.0],["2024-12-20",162.07,168.94,161.55,166.29,5304400.0],["2024-12-23",165.31,166.41,160.86,161.44,5712000.0],["2024-12-24",161.8,163.69,161.41,163.06,1754300.0],["2024-12-26",162.64,164.93,161.315,163.48,2688700.0],["2024-12-27",162.65,162.76,157.257,158.65,4040000.0],["2024-12-30",155.36,156.684,153.12,154.97,3853700.0],["2024-12-31",155.95,156.39,153.38,154.41,2977400.0],["2025-01-02",157.0,160.34,154.96,157.51,3400800.0],["2025-01-03",158.8,162.675,158.14,162.22,3408900.0],["2025-01-06",165.32,166.6,162.42,163.08,4130100.0],["2025-01-07",167.4,167.913,157.04,158.84,6588500.0],["2025-01-08",158.3,162.58,156.7,161.03,5407800.0],["2025-01-10",161.38,165.45,160.63,162.46,5902700.0],["2025-01-13",160.27,164.31,158.6,162.43,4399600.0],["2025-01-14",165.01,170.2,162.48,163.41,6325900.0],["2025-01-15",168.25,170.42,165.59,165.71,7010700.0],["2025-01-16",166.52,170.67,164.391,167.64,4432700.0],["2025-01-17",172.51,172.99,169.25,170.79,4162200.0],["2025-01-21",172.75,176.18,172.35,173.53,5279100.0],["2025-01-22",175.65,177.6,173.2,177.49,5039900.0],["2025-01-23",175.1,177.8,174.03,174.94,3746300.0],["2025-01-24",176.88,176.88,172.89,174.12,2945800.0],["2025-01-27",171.61,181.77,170.1,175.52,7398800.0],["2025-01-28",179.03,188.43,177.05,188.02,8558200.0],["2025-01-29",184.5,185.0,181.25,182.88,5219500.0],["2025-01-30",179.31,180.86,176.22,179.29,6428300.0],["2025-01-31",183.3,185.87,180.872,181.51,4710800.0],["2025-02-03",176.17,184.5,175.25,182.54,4388700.0],["2025-02-04",186.5,190.92,184.41,189.11,6903800.0],["2025-02-05",184.0,188.93,181.68,188.93,4965300.0],["2025-02-06",189.11,190.0,185.69,186.37,3724800.0],["2025-02-07",187.73,189.49,183.61,184.03,4549300.0],["2025-02-10",185.855,188.88,184.75,186.12,4488700.0],["2025-02-11",184.25,186.31,182.17,183.55,3196700.0],["2025-02-12",180.42,188.02,178.52,187.23,4555300.0],["2025-02-13",186.96,192.77,185.196,192.66,5686400.0],["2025-02-14",192.86,193.0,184.07,187.6,5812300.0],["2025-02-18",193.6,194.4,189.09,192.78,7308900.0],["2025-02-19",189.2,192.0,186.19,186.56,5089000.0],["2025-02-20",186.0,186.18,178.55,184.96,5423800.0],["2025-02-21",184.9,185.93,176.35,177.89,5324200.0],["2025-02-24",177.58,177.7,167.302,170.92,6482100.0],["2025-02-25",168.79,169.96,160.66,164.2,7163200.0],["2025-02-26",166.0,170.005,164.8,166.19,12755700.0],["2025-02-27",187.01,187.95,173.59,173.69,20555700.0],["2025-02-28",172.03,177.26,170.57,177.1,8793500.0],["2025-03-03",178.7,180.95,173.056,173.65,5974600.0],["2025-03-04",171.75,176.64,165.8,173.6,6988000.0],["2025-03-05",174.0,177.77,170.02,177.31,4463600.0],["2025-03-06",167.26,171.067,155.89,156.22,11756200.0],["2025-03-07",156.25,159.88,148.49,158.91,11044600.0],["2025-03-10",151.3,152.65,146.55,147.59,12158600.0],["2025-03-11",147.24,155.48,146.0,149.9,7547900.0],["2025-03-12",155.37,155.845,151.0,152.37,6264900.0],["2025-03-13",149.95,151.3,146.14,149.83,5213500.0],["2025-03-14",151.24,156.498,150.769,156.11,4155200.0],["2025-03-17",156.295,157.905,154.08,156.39,3380500.0],["2025-03-18",154.9,155.69,149.83,154.36,4955900.0],["2025-03-19",155.0,158.1,153.62,155.96,4559200.0],["2025-03-20",155.33,158.82,154.29,157.19,2717300.0],["2025-03-21",154.67,158.72,153.01,158.39,3608200.0],["2025-03-24",161.345,166.42,160.79,163.17,3885000.0],["2025-03-25",162.67,166.79,161.75,162.83,3378600.0],["2025-03-26",163.25,163.695,158.67,159.74,3451900.0],["2025-03-27",157.79,159.11,155.06,156.98,2647000.0],["2025-03-28",154.24,155.64,148.39,150.63,4654500.0],["2025-03-31",145.85,147.22,141.92,146.16,6219100.0],["2025-04-01",148.36,150.01,144.755,149.54,3426800.0],["2025-04-02",146.025,155.7,145.013,153.91,5980800.0],["2025-04-03",144.7,146.03,138.13,139.9,7967100.0],["2025-04-04",133.31,134.71,125.49,130.53,8219300.0],["2025-04-07",120.7,137.81,120.1,131.04,8650900.0],["2025-04-08",138.05,140.18,130.803,133.51,6930600.0],["2025-04-09",132.45,151.95,129.85,151.15,8999100.0],["2025-04-10",148.25,148.78,140.13,144.45,4087900.0],["2025-04-11",145.63,145.63,140.67,144.96,4085800.0],["2025-04-14",149.0,150.685,143.87,144.55,2753100.0],["2025-04-15",144.71,147.2,144.2,146.54,2391000.0],["2025-04-16",144.45,148.815,143.65,146.08,3043400.0],["2025-04-17",146.5,146.6,142.185,143.43,2487300.0],["2025-04-21",142.0,142.14,135.379,137.0,3362100.0],["2025-04-22",138.35,141.49,137.36,140.23,2765200.0],["2025-04-23",146.31,151.83,146.31,147.39,5693200.0],["2025-04-24",149.21,159.17,149.085,158.66,6855500.0],["2025-04-25",157.8,160.57,156.1,158.4,4164100.0],["2025-04-28",158.28,159.88,156.52,158.96,2019000.0],["2025-04-29",159.51,161.6,158.39,160.35,2329400.0],["2025-04-30",156.0,159.55,154.375,159.49,3406600.0],["2025-05-01",168.395,169.39,164.383,165.36,5105900.0],["2025-05-02",167.56,169.718,166.106,167.66,3332700.0],["2025-05-05",166.5,170.2,165.5,167.87,2496000.0],["2025-05-06",165.48,169.825,164.24,168.45,2294000.0],["2025-05-07",168.75,171.67,167.32,170.56,1960900.0],["2025-05-08",173.0,176.42,171.53,173.97,3462500.0],["2025-05-09",175.0,176.358,172.0,174.14,2595500.0],["2025-05-12",181.16,182.7,177.67,180.54,4276500.0],["2025-05-13",180.7,184.29,179.97,181.02,4143900.0],["2025-05-14",181.74,183.5,180.15,181.45,4642300.0],["2025-05-15",180.0,183.32,178.67,182.97,3122800.0],["2025-05-16",182.6,184.25,181.67,183.08,3440000.0],["2025-05-19",181.91,183.1,179.94,182.05,3828000.0],["2025-05-20",183.5,183.6,181.5,182.88,4228500.0],["2025-05-21",180.91,184.09,178.91,179.12,11101400.0],["2025-05-22",192.0,204.0,191.99,203.18,26194100.0],["2025-05-23",198.505,205.4,197.7,200.05,11909700.0],["2025-05-27",202.6,208.31,202.05,206.35,9639000.0],["2025-05-28",207.0,209.8,203.87,204.4,4370900.0],["2025-05-29",206.29,206.71,201.08,202.31,3800900.0],["2025-05-30",202.19,206.0,199.75,205.67,7077500.0],["2025-06-02",205.67,210.44,204.41,210.17,4476900.0],["2025-06-03",210.5,210.82,207.2,209.15,4063000.0],["2025-06-04",213.425,214.83,205.29,209.6,6648500.0],["2025-06-05",211.23,214.37,208.89,210.1,5230300.0],["2025-06-06",211.45,213.0,209.4,210.84,3798900.0],["2025-06-09",211.31,212.09,208.5,210.85,3548200.0],["2025-06-10",210.075,212.397,206.22,208.24,3598100.0],["2025-06-11",207.99,210.2,205.23,208.61,5140200.0],["2025-06-12",206.14,213.1,206.14,211.28,5138800.0],["2025-06-13",208.0,212.3,207.44,208.18,3636500.0],["2025-06-16",210.31,211.0,207.05,209.12,2579600.0],["2025-06-17",208.0,210.298,206.26,209.45,2217900.0],["2025-06-18",210.36,212.7,209.47,212.08,4218200.0],["2025-06-20",213.35,215.99,210.85,211.99,4246300.0],["2025-06-23",209.625,214.88,207.36,213.71,3146800.0],["2025-06-24",219.485,224.61,219.25,223.14,7206500.0],["2025-06-25",223.19,225.683,219.99,221.52,3550200.0],["2025-06-26",222.05,222.79,215.53,221.92,5086100.0],["2025-06-27",222.425,224.43,219.82,222.61,4924400.0],["2025-06-30",224.4,225.51,222.61,223.77,3492400.0],["2025-07-01",218.9,223.16,214.42,215.97,5398100.0],["2025-07-02",215.61,218.29,214.52,217.34,2363700.0],["2025-07-03",217.74,222.605,217.74,221.49,2761800.0],["2025-07-07",221.43,225.86,220.18,225.79,4090000.0],["2025-07-08",225.6,226.6,220.84,223.5,3412500.0],["2025-07-09",224.6,224.75,220.93,221.9,2658400.0],["2025-07-10",221.83,222.3,213.224,214.42,4794700.0],["2025-07-11",213.48,215.49,209.46,210.84,3868600.0],["2025-07-14",209.865,214.94,208.6,213.52,2863800.0],["2025-07-15",213.75,215.1,212.25,212.79,3249100.0],["2025-07-16",212.98,214.0,209.253,211.94,2789100.0],["2025-07-17",211.75,214.03,210.31,211.58,2681800.0],["2025-07-18",212.69,217.54,212.2,216.89,3384200.0],["2025-07-21",217.0,218.72,214.26,215.65,2922500.0],["2025-07-22",214.905,216.6,211.4,212.25,2537000.0],["2025-07-23",211.77,213.61,210.4,212.56,1692500.0],["2025-07-24",214.51,217.0,212.11,215.02,2226100.0],["2025-07-25",215.425,220.92,215.14,219.51,3259100.0],["2025-07-28",219.93,222.3,216.92,218.67,3441500.0],["2025-07-29",220.36,220.6,217.01,218.76,2487900.0],["2025-07-30",218.75,222.19,217.71,220.28,3175300.0],["2025-07-31",225.13,229.27,220.94,223.5,6227700.0],["2025-08-01",216.8,216.8,202.87,205.02,8578000.0],["2025-08-04",207.7,210.41,205.65,208.48,3422700.0],["2025-08-05",208.25,209.89,204.66,205.77,4003900.0],["2025-08-06",205.97,211.0,205.8,210.54,3236600.0],["2025-08-07",215.0,215.39,200.8,206.4,4619400.0],["2025-08-08",205.79,206.4,191.33,191.73,8616100.0],["2025-08-11",192.16,196.73,191.12,191.8,5214000.0],["2025-08-12",191.75,194.0,188.0,193.06,3942400.0],["2025-08-13",194.125,198.24,193.0,196.87,4429400.0],["2025-08-14",195.94,197.5,193.705,194.9,2791000.0],["2025-08-15",195.25,200.34,194.8,199.08,3344900.0],["2025-08-18",197.47,198.64,196.11,198.24,2378900.0],["2025-08-19",199.39,199.95,191.321,192.63,3582700.0],["2025-08-20",197.61,197.77,189.99,194.8,4945600.0],["2025-08-21",192.81,195.29,191.24,194.68,2848400.0],["2025-08-22",195.16,199.91,193.87,196.81,3107900.0],["2025-08-25",199.0,200.47,194.67,194.68,3770600.0],["2025-08-26",195.2,196.5,193.42,194.35,4665900.0],["2025-08-27",201.75,202.54,196.66,200.39,17841900.0],["2025-08-28",222.0,249.99,218.09,241.0,42167400.0],["2025-08-29",236.93,241.5,233.29,238.66,11742100.0],["2025-09-02",234.0,235.26,228.4,233.6,7218000.0],["2025-09-03",234.85,236.5,227.844,229.33,6749000.0],["2025-09-04",222.7,224.05,215.05,221.9,13280000.0],["2025-09-05",223.92,226.5,221.19,225.58,5889400.0],["2025-09-08",226.84,230.95,225.995,226.52,4519500.0],["2025-09-09",223.0,225.83,222.1,225.56,3949400.0],["2025-09-10",229.9,232.21,224.02,225.85,5142100.0],["2025-09-11",226.11,228.66,223.411,224.53,4152500.0],["2025-09-12",224.5,224.815,220.81,221.15,2634700.0],["2025-09-15",222.015,228.54,222.015,225.79,3722300.0],["2025-09-16",221.24,222.345,215.95,215.95,7212200.0],["2025-09-17",217.2,219.01,214.3,217.96,4366300.0],["2025-09-18",219.995,222.25,218.51,222.11,3752600.0],["2025-09-19",223.31,231.94,222.57,230.48,7774900.0],["2025-09-22",228.91,230.13,225.33,229.54,3217100.0],["2025-09-23",230.16,231.492,222.88,223.54,4939300.0],["2025-09-24",226.8,228.06,221.12,222.57,3259400.0],["2025-09-25",219.5,225.41,217.27,221.6,3006200.0],["2025-09-26",222.31,225.971,220.295,224.64,3014800.0],["2025-09-29",226.94,230.33,224.07,225.25,4429100.0],["2025-09-30",225.84,227.5,221.52,225.55,3420000.0],["2025-10-01",223.88,231.86,222.64,230.55,4678300.0],["2025-10-02",235.0,241.117,234.01,240.54,6623100.0],["2025-10-03",242.5,242.5,233.24,235.09,4073700.0],["2025-10-06",240.36,245.759,239.5,242.52,5131200.0],["2025-10-07",243.28,244.15,231.07,234.81,4898700.0],["2025-10-08",239.04,251.81,237.05,250.21,7518200.0],["2025-10-09",249.965,253.6,245.27,250.67,6562600.0],["2025-10-10",253.0,255.39,241.12,242.17,5062700.0],["2025-10-13",246.19,248.43,243.27,247.27,2938100.0],["2025-10-14",244.04,244.36,238.0,240.83,4084300.0],["2025-10-15",243.89,244.326,240.11,240.86,3030200.0],["2025-10-16",246.0,251.74,237.01,240.06,8485800.0],["2025-10-17",236.79,241.11,236.0,240.74,2379400.0],["2025-10-20",243.77,246.65,241.02,245.67,2854800.0],["2025-10-21",246.0,249.1,242.55,247.52,2407600.0],["2025-10-22",245.97,249.28,238.26,241.67,3206100.0],["2025-10-23",243.6,253.09,243.35,252.99,3685500.0],["2025-10-24",256.77,259.75,252.697,257.94,5169300.0],["2025-10-27",263.15,267.8,261.86,265.97,4778800.0],["2025-10-28",266.11,270.94,264.5,267.05,4129000.0],["2025-10-29",268.3,272.39,264.2,269.7,4105300.0],["2025-10-30",263.59,273.29,261.315,271.18,4350700.0],["2025-10-31",274.94,275.48,265.69,274.88,6207600.0],["2025-11-03",277.73,280.67,273.61,277.14,4256200.0],["2025-11-04",270.4,276.96,262.61,265.42,5249000.0],["2025-11-05",264.43,268.38,262.77,264.79,3069300.0],["2025-11-06",268.25,274.35,261.01,264.72,4100400.0],["2025-11-07",260.0,264.72,254.49,262.86,3835500.0],["2025-11-10",268.5,273.003,267.576,268.51,3034500.0],["2025-11-11",266.37,273.35,266.01,271.26,2481400.0],["2025-11-12",274.29,275.87,266.86,269.82,3130500.0],["2025-11-13",262.16,266.23,255.011,256.92,3551100.0],["2025-11-14",247.41,259.664,243.21,257.02,3246500.0],["2025-11-17",258.88,260.5,250.485,252.79,3164900.0],["2025-11-18",250.8,256.87,248.02,254.51,2668200.0],["2025-11-19",252.89,256.45,250.785,252.98,1966500.0],["2025-11-20",258.6,262.25,244.38,244.66,3669400.0],["2025-11-21",245.64,246.37,228.58,234.03,6823900.0],["2025-11-24",237.7,244.09,236.05,241.99,4587800.0],["2025-11-25",241.66,250.99,237.93,250.32,3505100.0],["2025-11-26",250.0,250.72,247.69,248.66,3319500.0],["2025-11-28",249.65,254.0,248.845,251.24,1944100.0],["2025-12-01",249.09,253.22,246.011,252.0,4365000.0],["2025-12-02",261.05,268.21,258.325,259.68,6626600.0],["2025-12-03",262.58,267.974,256.79,265.0,12573700.0],["2025-12-04",244.0,244.14,234.03,234.77,25623500.0],["2025-12-05",233.59,234.0,225.6,228.79,11696700.0],["2025-12-08",228.64,231.5,224.42,225.31,6328900.0],["2025-12-09",223.01,225.31,220.1,222.6,6129200.0],["2025-12-10",220.26,221.85,216.0,216.55,9177800.0],["2025-12-11",215.0,221.66,214.9,220.51,4932400.0],["2025-12-12",220.0,222.44,215.21,217.93,3900700.0],["2025-12-15",216.92,217.63,211.91,215.28,5275700.0],["2025-12-16",212.45,221.38,212.45,220.6,4793300.0],["2025-12-17",220.08,224.75,216.25,216.29,2945100.0],["2025-12-18",217.15,223.6,216.79,221.31,4823200.0],["2025-12-19",221.43,224.0,218.34,222.46,6288800.0],["2025-12-22",223.34,226.86,221.74,226.84,2789200.0],["2025-12-23",224.3,226.175,219.7,225.1,3986800.0],["2025-12-24",223.91,224.575,219.54,221.93,1677400.0],["2025-12-26",222.18,224.1,221.1,223.88,1763700.0],["2025-12-29",222.99,225.488,222.2,222.9,2073000.0],["2025-12-30",222.5,224.16,221.91,222.05,1593300.0],["2025-12-31",221.625,222.4,218.71,219.36,2249300.0],["2026-01-02",219.9,222.987,213.95,216.71,3464200.0],["2026-01-05",217.35,227.4,217.31,224.36,4986900.0],["2026-01-06",225.5,234.87,223.52,234.53,5208600.0],["2026-01-07",234.0,235.65,230.55,233.5,2916900.0],["2026-01-08",235.83,236.31,223.56,223.79,4348700.0],["2026-01-09",224.4,226.83,218.2,219.09,4650000.0],["2026-01-12",216.5,221.775,214.03,220.28,3345000.0],["2026-01-13",220.0,220.49,207.5,209.39,8054400.0],["2026-01-14",208.0,208.88,204.18,206.16,4780100.0],["2026-01-15",205.47,209.3,205.47,207.74,4919800.0],["2026-01-16",208.53,216.1,207.11,210.38,5250800.0],["2026-01-20",206.51,209.6,204.94,206.21,3766900.0],["2026-01-21",207.08,210.37,205.05,206.5,2883700.0],["2026-01-22",208.93,211.49,204.87,211.13,3539100.0],["2026-01-23",213.29,214.74,208.955,209.69,2905300.0],["2026-01-26",211.79,214.699,208.5,211.27,3463800.0],["2026-01-27",213.15,216.7,209.0,212.75,2855400.0],["2026-01-28",214.21,223.05,214.15,216.0,4807200.0],["2026-01-29",205.23,206.05,196.79,199.37,7999600.0],["2026-01-30",200.65,203.99,191.81,192.7,5753500.0],["2026-02-02",197.09,197.09,190.37,190.68,4746800.0],["2026-02-03",189.2,190.17,168.971,173.24,13814000.0],["2026-02-04",171.05,171.5,159.52,165.29,17295400.0],["2026-02-05",163.85,165.445,156.08,156.71,8089400.0],["2026-02-06",162.3,170.39,159.48,168.43,9619300.0],["2026-02-09",168.41,176.39,166.275,175.95,8828800.0],["2026-02-10",183.945,186.58,178.41,182.58,9400500.0],["2026-02-11",187.6,188.5,173.32,178.83,6242800.0],["2026-02-12",180.68,181.51,169.19,172.91,5683400.0],["2026-02-13",177.01,185.625,175.5,182.29,8333900.0],["2026-02-17",178.4,181.47,172.02,177.1,5778400.0],["2026-02-18",176.5,178.75,171.01,176.08,4155100.0],["2026-02-19",176.2,180.79,175.0,179.2,3139500.0],["2026-02-20",177.71,184.6,172.29,172.5,5857600.0],["2026-02-23",169.68,169.68,155.38,157.6,11128600.0],["2026-02-24",156.88,163.08,154.625,161.06,8608800.0],["2026-02-25",161.43,170.47,160.0,169.21,13379500.0],["2026-02-26",178.44,184.42,167.2,173.06,16645300.0],["2026-02-27",169.45,171.52,163.77,168.41,10251900.0],["2026-03-02",164.19,171.86,164.13,170.33,4776800.0],["2026-03-03",164.95,169.7,156.87,165.79,7890300.0],["2026-03-04",165.66,169.76,164.0,168.26,3841200.0],["2026-03-05",168.71,178.6,168.71,177.45,6950700.0],["2026-03-06",174.49,183.25,173.91,180.48,6039600.0],["2026-03-09",175.84,183.105,175.25,182.84,4836200.0],["2026-03-10",182.44,182.44,174.43,175.32,4428200.0],["2026-03-11",177.65,183.35,176.9,179.43,3481300.0],["2026-03-12",178.9,184.74,176.7,177.25,3896000.0],["2026-03-13",178.17,181.93,175.17,178.66,3915100.0],["2026-03-16",180.395,180.79,173.71,174.4,3894000.0],["2026-03-17",175.34,178.48,174.13,174.6,4251700.0],["2026-03-18",174.0,177.75,173.11,173.25,4253000.0],["2026-03-19",172.9,176.85,170.845,175.4,3815100.0],["2026-03-20",173.64,174.69,166.55,168.02,5212300.0],["2026-03-23",170.01,177.05,169.0,174.2,4472400.0],["2026-03-24",171.64,173.29,161.11,161.34,4536900.0],["2026-03-25",165.36,165.43,158.28,160.61,4713800.0],["2026-03-26",159.415,166.49,158.54,162.33,3142800.0],["2026-03-27",158.33,158.33,150.6,152.8,5826600.0],["2026-03-30",152.81,159.28,151.76,153.67,3797700.0],["2026-03-31",149.26,153.92,145.01,150.82,8316000.0],["2026-04-01",153.9,155.44,148.2,153.12,5070900.0],["2026-04-02",150.2,155.585,147.53,151.85,4855500.0],["2026-04-06",151.75,153.1,147.24,149.38,5669300.0],["2026-04-07",149.35,151.0,145.3,149.24,5267100.0],["2026-04-08",155.34,157.84,148.74,149.99,5506200.0],["2026-04-09",150.35,150.35,131.18,132.24,15489400.0],["2026-04-10",132.505,132.91,118.3,121.11,23316000.0],["2026-04-13",122.005,134.6,121.3,134.24,14833400.0],["2026-04-14",136.3,140.0,133.22,135.47,8547900.0],["2026-04-15",139.0,144.73,137.01,144.48,8560100.0],["2026-04-16",149.41,151.48,143.18,143.55,7360200.0],["2026-04-17",144.5,147.2,143.25,143.98,6443300.0],["2026-04-20",143.48,151.688,143.4,150.44,6981100.0],["2026-04-21",151.6,155.499,150.22,150.84,5160400.0],["2026-04-22",151.39,156.7,151.01,155.57,4719700.0],["2026-04-23",147.85,148.51,141.016,146.4,7625800.0],["2026-04-24",142.51,143.48,134.3,140.32,11754800.0],["2026-04-27",141.24,146.105,140.0,144.25,5395100.0],["2026-04-28",145.15,146.38,141.5,142.56,3578800.0],["2026-04-29",141.34,142.36,138.77,141.22,4323100.0],["2026-04-30",140.21,141.255,133.02,136.47,8241600.0],["2026-05-01",142.0,144.56,138.64,141.0,9351300.0],["2026-05-04",142.01,149.14,141.5,144.21,6190200.0],["2026-05-05",145.5,146.895,139.42,141.71,5891600.0],["2026-05-06",139.51,140.63,136.2,139.74,7431200.0],["2026-05-07",153.43,157.0,150.3,153.72,13709300.0],["2026-05-08",150.0,152.7,144.48,152.45,7280700.0],["2026-05-11",150.16,154.85,148.16,151.5,4799600.0],["2026-05-12",153.0,154.0,149.56,151.98,4877400.0],["2026-05-13",150.01,154.89,146.05,152.37,6892700.0],["2026-05-14",151.0,152.94,146.8,150.76,5835200.0],["2026-05-15",149.97,159.83,149.07,157.47,7739700.0],["2026-05-18",156.7,165.28,155.19,164.24,10730100.0],["2026-05-19",172.475,176.98,166.71,169.55,12357200.0],["2026-05-20",166.4,169.149,163.28,166.97,5942100.0],["2026-05-21",164.03,165.74,161.386,165.54,4504000.0],["2026-05-22",167.74,173.5,167.4,172.2,5968700.0],["2026-05-26",176.885,181.27,174.55,177.6,12371900.0],["2026-05-27",174.68,179.1,173.08,175.26,17731400.0],["2026-05-28",237.0,244.92,229.49,239.2,39582300.0],["2026-05-29",240.69,256.21,239.5,255.55,19892200.0],["2026-06-01",259.97,284.99,258.31,280.16,20174900.0],["2026-06-02",265.45,269.8,254.84,261.14,13701800.0],["2026-06-03",261.81,263.64,241.14,241.28,11359100.0],["2026-06-04",244.3,253.005,241.465,244.18,9532200.0],["2026-06-05",242.2,247.55,235.0,238.26,7162800.0],["2026-06-08",239.8,247.19,238.02,240.45,4925900.0],["2026-06-09",239.0,246.0,229.6,239.66,5722300.0],["2026-06-10",236.95,248.64,232.52,239.9,6160100.0],["2026-06-11",237.77,243.83,232.892,240.39,7804000.0],["2026-06-12",240.495,242.8,230.44,232.78,7707300.0],["2026-06-15",236.3,244.63,230.02,240.78,5917500.0],["2026-06-16",240.0,246.77,234.354,238.32,5665800.0],["2026-06-17",236.23,241.3,230.62,234.52,6155500.0],["2026-06-18",232.75,233.758,219.69,232.29,7758800.0],["2026-06-22",232.645,241.68,225.19,226.59,6014100.0],["2026-06-23",226.455,233.48,221.24,230.41,4511000.0],["2026-06-24",228.63,234.33,224.26,225.95,4320100.0],["2026-06-25",223.0,232.04,217.48,227.06,5414800.0],["2026-06-26",225.27,250.0,222.45,248.96,25607000.0],["2026-06-29",250.96,254.85,247.09,251.65,8381900.0],["2026-06-30",249.8,255.0,246.01,254.5,4689000.0],["2026-07-01",258.56,263.08,254.61,261.19,5099000.0],["2026-07-02",256.575,264.96,254.16,260.15,8095800.0],["2026-07-06",254.2,266,253.05,262.09,3900586.575055],["2026-07-07",266.35,270.954,262.37,262.74,5535962.299184],["2026-07-08",258.58,263.97,254.885,261.31,4708534.891096],["2026-07-09",255.81,267.914,253,267.49,3743941.897368],["2026-07-10",271.99,274.93,258.34,261.45,4144547.556279],["2026-07-13",265,274,261.59,268.65,4191159.96236],["2026-07-14",263.29,278.7999,261,275.94,5383234.030382],["2026-07-15",277.9,279.19,266.47,271.87,3786924.98354],["2026-07-16",272.46,275.29,262.815,270.02,3357835.803392],["2026-07-17",262.61,274.25,259.48,268.9,5454615.38578],["2026-07-20",267.12,277.22,267.12,274.34,3821162.738809],["2026-07-21",271.67,279.4899,268.91,271.73,3165696.709762],["2026-07-22",269.95,271,260.34,267.8,3048756.74812],["2026-07-23",273.85,277.515,260.6,265.13,3128995.097763],["2026-07-24",268.9,270.7899,264,268.06,3441027.433708],["2026-07-27",275,278.43,265.52,272.92,5239106.607558],["2026-07-28",273.02,277.21,253.5901,270.36,5134387.463641],["2026-07-29",276.9,293.56,276.9,282.9,8742261.53294],["2026-07-30",285,298.23,283,298.1,6433173.80889],["2026-07-31",299.5,304.17,292.6301,293.28,7374087.237602],["2026-08-03",296.44,315.42,292.9502,307.53,7981813.784911],["2026-08-04",305,321.31,301.9014,316.77,5628307.22669],["2026-08-05",317.49,323.1,315.02,316.84,4574781.952352],["2026-08-06",304.39,321.82,304.39,318,5958886.300597],["2026-08-07",325,331.4,322.13,330.49,6212545.85215],["2026-08-10",328.45,340.5,328,334.805,1824387.572152],["2026-08-11",331.14,338.04,328,334.14,3715462.710589],["2026-08-12",329.04,341.9498,329.04,332.26,4284471.006441],["2026-08-13",337,339.75,330.8,337.38,3019939.162503],["2026-08-14",339,339.75,326.33,328.92,2581258.077943]]}