{"t":"U","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-18",75.0,76.79,67.0,68.35,20621000.0],["2020-09-21",67.11,73.98,65.11,72.96,5055200.0],["2020-09-22",76.64,84.98,75.11,84.82,6893700.0],["2020-09-23",88.67,88.88,79.9,81.85,4343900.0],["2020-09-24",77.75,83.89,75.7,83.2,2487200.0],["2020-09-25",84.79,93.36,84.25,89.85,3681700.0],["2020-09-28",94.46,100.0,94.1,95.8,3999900.0],["2020-09-29",98.16,102.63,93.5,94.92,2814000.0],["2020-09-30",94.9,96.36,85.03,87.28,3670700.0],["2020-10-01",89.33,90.97,83.5,84.56,4530800.0],["2020-10-02",81.55,87.619,81.55,83.53,2771300.0],["2020-10-05",85.83,85.849,82.3,84.0,1260500.0],["2020-10-06",84.61,84.76,82.71,82.79,1014400.0],["2020-10-07",84.04,89.5,83.758,88.65,1767800.0],["2020-10-08",91.19,93.5,88.8,91.4,1892900.0],["2020-10-09",92.85,100.42,92.7,99.11,2587700.0],["2020-10-12",100.13,101.0,89.8,90.0,3868000.0],["2020-10-13",92.35,94.78,91.0,92.11,2000700.0],["2020-10-14",93.52,96.1,89.2,90.02,2196100.0],["2020-10-15",88.2,93.39,87.0,91.43,1362700.0],["2020-10-16",92.19,93.6,90.878,92.56,958600.0],["2020-10-19",94.0,95.4,88.21,89.3,1669100.0],["2020-10-20",89.83,90.62,86.1,87.15,1224800.0],["2020-10-21",87.27,91.27,87.27,91.0,1270200.0],["2020-10-22",90.82,101.0,88.28,100.96,4738100.0],["2020-10-23",101.0,103.97,93.0,97.28,3246200.0],["2020-10-26",98.0,103.49,91.63,99.96,2933300.0],["2020-10-27",100.0,108.35,95.5,104.0,5984300.0],["2020-10-28",100.0,102.0,96.2,99.76,2391500.0],["2020-10-29",101.79,109.28,98.5,108.84,2805300.0],["2020-10-30",105.81,107.3,92.22,94.88,5100700.0],["2020-11-02",96.67,98.69,93.371,94.13,2514500.0],["2020-11-03",96.0,99.5,94.6,98.07,2161600.0],["2020-11-04",101.81,106.88,100.5,106.45,2788900.0],["2020-11-05",110.0,112.79,107.23,110.76,2106600.0],["2020-11-06",110.5,119.88,108.15,119.0,1727700.0],["2020-11-09",116.88,117.03,102.41,102.85,3158700.0],["2020-11-10",106.06,106.19,98.0,99.66,2447100.0],["2020-11-11",102.76,106.5,101.53,105.58,1663700.0],["2020-11-12",105.0,106.532,99.505,101.74,2937000.0],["2020-11-13",100.0,116.86,100.0,114.77,4769700.0],["2020-11-16",109.0,112.5,105.37,111.51,4675000.0],["2020-11-17",107.83,122.95,107.83,118.05,3710800.0],["2020-11-18",119.19,119.27,113.51,115.01,1897200.0],["2020-11-19",115.01,118.5,114.0,116.31,1663800.0],["2020-11-20",117.31,124.18,116.341,122.8,2688000.0],["2020-11-23",123.31,129.87,122.6,129.4,2100800.0],["2020-11-24",130.97,133.85,126.0,129.04,1724900.0],["2020-11-25",130.0,138.948,128.0,137.46,1539800.0],["2020-11-27",143.0,148.0,141.55,147.62,1799400.0],["2020-11-30",147.0,152.61,139.13,151.98,2514000.0],["2020-12-01",155.0,155.95,142.66,147.23,2407200.0],["2020-12-02",142.1,145.5,135.51,141.05,2141600.0],["2020-12-03",143.2,149.95,142.61,145.67,1241300.0],["2020-12-04",149.09,154.88,146.61,150.94,1498600.0],["2020-12-07",151.9,158.2,150.33,155.71,1321800.0],["2020-12-08",158.0,167.87,158.0,167.25,1738800.0],["2020-12-09",169.8,170.55,149.116,152.0,4057700.0],["2020-12-10",151.46,161.25,150.5,158.18,1862900.0],["2020-12-11",158.0,159.472,151.62,152.5,1360400.0],["2020-12-14",154.5,156.0,143.65,146.72,2383900.0],["2020-12-15",150.0,150.01,142.33,144.58,1461100.0],["2020-12-16",145.89,150.76,144.68,146.69,1516100.0],["2020-12-17",154.16,156.99,148.55,151.27,1915900.0],["2020-12-18",155.0,158.43,151.0,157.77,3637600.0],["2020-12-21",158.0,165.7,155.1,165.37,1772300.0],["2020-12-22",168.0,173.59,161.552,172.29,2275000.0],["2020-12-23",174.89,174.94,165.01,167.95,1323600.0],["2020-12-24",169.0,173.14,163.84,164.92,746600.0],["2020-12-28",169.36,170.02,154.58,156.44,1814800.0],["2020-12-29",158.0,158.58,147.235,151.18,1990900.0],["2020-12-30",154.08,157.55,149.3,154.82,1227600.0],["2020-12-31",154.94,156.85,152.22,153.47,714800.0],["2021-01-04",155.0,155.25,141.21,144.08,3129600.0],["2021-01-05",142.0,149.23,138.3,148.72,1903800.0],["2021-01-06",141.05,142.76,136.325,137.99,3410700.0],["2021-01-07",138.0,140.97,135.2,138.57,3225300.0],["2021-01-08",141.0,150.88,141.0,146.2,2780500.0],["2021-01-11",143.0,145.73,139.0,141.51,1950300.0],["2021-01-12",143.0,149.464,141.75,146.99,1439100.0],["2021-01-13",149.0,156.69,148.52,151.13,1641800.0],["2021-01-14",152.0,157.13,146.2,150.41,2161500.0],["2021-01-15",153.25,158.6,147.69,148.61,1846000.0],["2021-01-19",150.81,151.2,143.79,144.89,1505200.0],["2021-01-20",146.93,149.89,145.66,147.25,909100.0],["2021-01-21",145.84,148.28,142.31,146.96,1461300.0],["2021-01-22",145.39,156.162,145.27,154.03,2012300.0],["2021-01-25",158.01,167.32,150.45,151.53,3554900.0],["2021-01-26",152.7,155.83,148.104,149.45,1113000.0],["2021-01-27",146.48,164.4,140.95,155.86,3613100.0],["2021-01-28",154.57,158.55,150.2,154.18,1273300.0],["2021-01-29",152.33,156.92,147.61,149.82,1385700.0],["2021-02-01",153.36,158.41,149.28,152.93,1663900.0],["2021-02-02",154.46,154.46,147.82,148.0,2123000.0],["2021-02-03",149.0,151.01,147.01,148.33,1399500.0],["2021-02-04",149.25,153.33,147.5,149.81,3784400.0],["2021-02-05",132.0,139.78,128.5,128.64,17012100.0],["2021-02-08",127.65,129.25,123.7,124.89,22008000.0],["2021-02-09",127.5,131.42,126.58,128.0,11939500.0],["2021-02-10",129.82,130.04,125.5,127.65,5690400.0],["2021-02-11",128.45,129.6,124.5,125.39,6508800.0],["2021-02-12",125.03,126.07,122.32,126.07,4275300.0],["2021-02-16",129.0,130.2,123.68,125.41,5857600.0],["2021-02-17",124.5,124.82,118.217,121.5,6593700.0],["2021-02-18",120.0,120.815,114.97,118.37,6016800.0],["2021-02-19",118.57,121.4,118.24,121.4,4919200.0],["2021-02-22",119.58,120.0,115.0,115.46,5201500.0],["2021-02-23",107.3,112.87,98.03,110.61,11523900.0],["2021-02-24",111.01,113.34,108.5,110.53,5816800.0],["2021-02-25",109.3,110.521,102.06,104.55,6767300.0],["2021-02-26",103.55,108.0,101.1,107.63,7896700.0],["2021-03-01",110.01,111.96,107.39,108.53,3951500.0],["2021-03-02",110.0,111.5,107.62,108.1,3534400.0],["2021-03-03",107.53,108.25,100.65,102.8,4663000.0],["2021-03-04",100.19,103.19,93.6,95.59,7662100.0],["2021-03-05",96.06,97.7,86.0,93.82,8271100.0],["2021-03-08",95.0,100.226,92.31,92.75,5240500.0],["2021-03-09",98.57,99.75,96.42,98.05,5728300.0],["2021-03-10",100.2,102.44,97.6,99.89,4251300.0],["2021-03-11",104.66,107.341,103.5,106.6,5078600.0],["2021-03-12",104.15,105.89,101.57,105.7,2846800.0],["2021-03-15",107.0,110.1,105.49,109.67,4021600.0],["2021-03-16",112.88,114.14,106.67,108.89,4363700.0],["2021-03-17",106.22,110.59,104.066,108.98,5580100.0],["2021-03-18",108.5,108.99,100.71,101.67,5966700.0],["2021-03-19",101.89,102.77,99.21,100.53,6377300.0],["2021-03-22",101.36,102.76,99.5,100.34,5359300.0],["2021-03-23",99.8,100.85,96.75,97.19,5385100.0],["2021-03-24",96.49,97.88,92.17,92.71,4231800.0],["2021-03-25",90.0,92.06,88.287,90.88,6043700.0],["2021-03-26",94.07,96.442,91.01,95.53,3285700.0],["2021-03-29",94.7,95.24,91.07,94.42,3621200.0],["2021-03-30",92.61,97.25,90.9,96.9,2991000.0],["2021-03-31",98.58,101.99,97.76,100.31,3168500.0],["2021-04-01",103.0,103.93,99.71,101.08,4360500.0],["2021-04-05",102.9,103.25,99.86,100.6,2427400.0],["2021-04-06",100.03,103.1,98.871,102.23,2589400.0],["2021-04-07",101.49,102.0,97.63,97.89,2648100.0],["2021-04-08",99.24,100.29,98.49,98.94,2151600.0],["2021-04-09",97.86,98.163,96.38,97.26,2036700.0],["2021-04-12",96.6,98.189,94.26,98.0,2407900.0],["2021-04-13",98.52,102.1,98.5,101.57,2919500.0],["2021-04-14",102.0,103.22,99.75,101.12,2065300.0],["2021-04-15",102.0,102.18,100.54,101.92,2246900.0],["2021-04-16",101.0,101.58,98.643,100.74,1980400.0],["2021-04-19",99.8,100.54,96.57,97.93,2004500.0],["2021-04-20",97.84,99.17,95.3,97.4,1994200.0],["2021-04-21",96.65,101.49,94.55,101.47,2041000.0],["2021-04-22",102.0,105.9,101.35,101.9,4196100.0],["2021-04-23",102.0,104.07,101.8,102.51,1457400.0],["2021-04-26",102.56,105.49,100.52,104.62,2387700.0],["2021-04-27",104.6,105.71,102.55,104.01,1834200.0],["2021-04-28",103.15,105.86,102.11,105.38,1899700.0],["2021-04-29",106.39,106.44,101.29,103.23,1746700.0],["2021-04-30",101.0,104.0,100.54,101.58,1074900.0],["2021-05-03",101.39,101.44,96.52,96.82,2481200.0],["2021-05-04",95.29,95.29,92.04,94.47,2840700.0],["2021-05-05",95.3,96.18,91.5,92.0,1763400.0],["2021-05-06",90.78,91.64,86.47,88.32,5331800.0],["2021-05-07",89.98,93.27,88.93,89.42,3989000.0],["2021-05-10",88.0,88.995,81.36,81.58,6039300.0],["2021-05-11",77.27,85.02,76.0,84.54,8350900.0],["2021-05-12",89.9,92.27,81.22,84.24,9789900.0],["2021-05-13",84.66,87.42,78.97,80.91,5347100.0],["2021-05-14",83.63,87.85,82.34,87.48,4213500.0],["2021-05-17",86.25,87.46,84.45,86.57,2541200.0],["2021-05-18",86.69,91.32,85.71,89.59,3032700.0],["2021-05-19",86.0,88.59,85.01,88.36,2895300.0],["2021-05-20",89.33,92.34,88.8,90.05,2841400.0],["2021-05-21",91.33,94.68,90.6,93.55,4875500.0],["2021-05-24",94.33,96.68,93.115,96.35,3572800.0],["2021-05-25",97.31,97.45,94.54,95.28,3630000.0],["2021-05-26",95.88,98.5,94.82,96.24,3731000.0],["2021-05-27",95.83,96.7,93.67,95.8,5716100.0],["2021-05-28",96.51,98.55,94.4,94.46,2276800.0],["2021-06-01",95.18,95.815,92.25,93.72,3047200.0],["2021-06-02",93.71,94.32,92.33,93.51,2982400.0],["2021-06-03",93.29,95.08,92.209,93.1,2458600.0],["2021-06-04",93.65,95.43,93.0,95.08,2006300.0],["2021-06-07",94.29,98.42,94.23,98.1,3696400.0],["2021-06-08",98.25,99.79,96.1,98.05,2944300.0],["2021-06-09",99.0,100.0,97.705,98.66,2982400.0],["2021-06-10",99.3,100.93,97.655,100.81,2684800.0],["2021-06-11",99.99,101.45,98.7,99.45,4134100.0],["2021-06-14",100.3,103.738,99.38,102.3,5617200.0],["2021-06-15",101.75,103.24,96.81,98.09,3616500.0],["2021-06-16",98.05,99.93,95.099,96.84,2751900.0],["2021-06-17",96.8,104.47,96.3,103.86,5215800.0],["2021-06-18",103.95,105.95,102.304,105.02,5552500.0],["2021-06-21",105.12,109.9,104.59,107.89,5574300.0],["2021-06-22",108.01,111.85,107.425,110.26,5096600.0],["2021-06-23",110.0,113.33,109.69,112.96,3751400.0],["2021-06-24",113.27,115.5,112.85,113.76,4668000.0],["2021-06-25",113.95,113.98,109.52,110.15,9565700.0],["2021-06-28",111.99,112.8,109.9,110.49,2348500.0],["2021-06-29",110.99,112.108,109.11,110.85,2007500.0],["2021-06-30",109.42,111.97,109.11,109.83,1662500.0],["2021-07-01",110.08,111.87,105.04,105.84,2790200.0],["2021-07-02",105.94,107.96,105.49,106.09,1214700.0],["2021-07-06",106.29,108.45,104.11,106.65,1502000.0],["2021-07-07",107.69,108.25,103.15,104.49,1747800.0],["2021-07-08",100.0,105.25,98.972,105.18,3073200.0],["2021-07-09",104.97,107.25,102.82,106.53,1296400.0],["2021-07-12",107.12,107.36,103.46,106.19,1152600.0],["2021-07-13",103.74,106.5,103.32,103.54,1547200.0],["2021-07-14",104.39,104.7,99.21,99.62,2892400.0],["2021-07-15",100.0,101.47,96.22,96.75,4400700.0],["2021-07-16",97.5,98.9,95.62,96.71,1895800.0],["2021-07-19",94.07,98.8,92.5,98.23,1934800.0],["2021-07-20",98.46,100.65,96.15,100.16,1390800.0],["2021-07-21",100.35,103.36,99.83,103.31,1605500.0],["2021-07-22",104.0,104.86,102.16,104.2,1755000.0],["2021-07-23",104.5,105.89,103.03,105.5,1642100.0],["2021-07-26",104.43,105.41,102.97,103.32,1631000.0],["2021-07-27",103.0,103.47,99.399,100.78,2487100.0],["2021-07-28",101.49,108.82,101.02,108.75,4350000.0],["2021-07-29",108.0,111.74,107.41,111.25,3819400.0],["2021-07-30",110.06,110.746,106.27,107.12,2119700.0],["2021-08-02",106.74,109.19,103.785,107.63,1843800.0],["2021-08-03",107.0,107.22,103.12,105.2,2222700.0],["2021-08-04",105.0,109.41,104.97,109.15,2274300.0],["2021-08-05",109.0,111.0,107.25,110.26,1678000.0],["2021-08-06",109.2,110.48,106.5,107.0,2536000.0],["2021-08-09",107.76,112.3,107.5,110.25,2451500.0],["2021-08-10",110.07,112.15,107.03,107.15,2325100.0],["2021-08-11",111.65,121.45,111.56,121.35,11178600.0],["2021-08-12",119.98,127.97,119.05,126.69,9202400.0],["2021-08-13",126.35,129.0,123.77,128.87,6862200.0],["2021-08-16",126.42,128.58,120.43,122.19,4018000.0],["2021-08-17",119.14,123.56,118.5,120.78,3233300.0],["2021-08-18",120.68,121.74,116.8,117.92,2631400.0],["2021-08-19",115.52,119.25,114.65,116.41,2589700.0],["2021-08-20",116.5,122.98,116.49,122.84,3791500.0],["2021-08-23",122.84,125.75,122.36,125.29,2479500.0],["2021-08-24",125.3,127.15,124.242,125.11,1773200.0],["2021-08-25",125.31,126.48,123.41,124.62,1871400.0],["2021-08-26",124.49,126.6,118.71,120.06,2638600.0],["2021-08-27",120.94,124.2,120.42,123.51,1425100.0],["2021-08-30",123.01,128.24,122.82,126.34,3440300.0],["2021-08-31",127.0,129.0,124.75,126.75,2525100.0],["2021-09-01",125.6,128.21,125.15,126.5,2158500.0],["2021-09-02",126.974,134.35,126.43,133.14,6152000.0],["2021-09-03",132.75,135.58,132.367,133.61,2633200.0],["2021-09-07",133.96,136.96,132.68,136.26,3617300.0],["2021-09-08",135.2,135.9,131.13,133.62,2584200.0],["2021-09-09",131.83,135.686,131.69,134.14,2115200.0],["2021-09-10",135.3,139.22,134.0,135.1,3669900.0],["2021-09-13",133.11,134.13,128.15,131.17,3074200.0],["2021-09-14",130.89,135.0,130.61,131.73,2283400.0],["2021-09-15",131.23,132.42,128.82,132.03,3564200.0],["2021-09-16",131.78,136.5,131.78,134.44,2468700.0],["2021-09-17",135.31,138.48,133.593,136.69,12782500.0],["2021-09-20",131.28,133.3,124.33,127.56,4683400.0],["2021-09-21",127.93,132.22,127.8,131.0,2289800.0],["2021-09-22",131.0,134.59,130.39,133.51,1994900.0],["2021-09-23",137.92,144.59,137.5,140.94,7114500.0],["2021-09-24",138.59,142.77,138.555,142.52,2575200.0],["2021-09-27",141.0,142.2,136.31,137.83,2633500.0],["2021-09-28",134.2,135.5,126.9,127.18,4403300.0],["2021-09-29",129.74,130.54,125.3,125.83,2998400.0],["2021-09-30",126.0,127.79,125.17,126.25,2099000.0],["2021-10-01",125.65,127.75,123.5,126.22,1984300.0],["2021-10-04",125.09,125.13,118.306,119.85,2490800.0],["2021-10-05",120.81,128.18,120.157,128.05,3541600.0],["2021-10-06",126.61,130.78,125.52,130.38,2545400.0],["2021-10-07",132.2,137.2,132.2,136.07,2529600.0],["2021-10-08",137.0,138.49,134.43,136.22,1833600.0],["2021-10-11",134.55,138.55,133.28,135.7,1296300.0],["2021-10-12",135.95,139.7,135.51,139.24,1689900.0],["2021-10-13",139.5,141.5,137.57,137.76,1783500.0],["2021-10-14",139.57,142.19,138.64,141.35,1855600.0],["2021-10-15",141.46,143.174,140.19,141.0,1954900.0],["2021-10-18",140.5,146.89,140.086,146.0,3113500.0],["2021-10-19",146.5,149.83,145.45,147.71,2630400.0],["2021-10-20",147.79,148.33,140.5,142.33,2217300.0],["2021-10-21",142.08,148.82,141.97,147.1,1755200.0],["2021-10-22",146.53,147.74,143.58,143.85,2094200.0],["2021-10-25",145.0,147.82,143.05,145.99,1396900.0],["2021-10-26",149.74,151.987,145.17,147.62,2520500.0],["2021-10-27",147.0,150.494,142.82,144.08,1584800.0],["2021-10-28",145.5,149.38,144.66,148.07,1254200.0],["2021-10-29",147.95,151.99,147.9,151.31,2411600.0],["2021-11-01",152.3,155.03,147.22,148.7,2280900.0],["2021-11-02",149.59,149.72,143.34,143.88,2229700.0],["2021-11-03",144.0,148.01,142.52,147.6,1592400.0],["2021-11-04",150.0,154.3,149.19,151.66,2170000.0],["2021-11-05",152.25,154.14,149.87,151.96,1580500.0],["2021-11-08",155.0,163.46,154.17,163.1,6026700.0],["2021-11-09",169.48,177.446,163.084,171.63,9669600.0],["2021-11-10",160.1,189.15,155.1,176.45,14515800.0],["2021-11-11",179.95,189.59,179.4,182.13,7012700.0],["2021-11-12",183.0,196.83,180.2,196.65,6213100.0],["2021-11-15",198.0,207.0,197.14,197.55,7295500.0],["2021-11-16",187.86,198.49,187.02,196.01,8553200.0],["2021-11-17",195.38,198.71,190.06,191.8,5393100.0],["2021-11-18",194.73,210.0,192.995,201.12,8789000.0],["2021-11-19",198.69,199.57,188.25,189.75,6561900.0],["2021-11-22",193.66,195.35,174.39,177.2,8370500.0],["2021-11-23",174.39,185.2,171.52,176.07,5811100.0],["2021-11-24",174.96,183.13,173.011,181.81,6009300.0],["2021-11-26",180.0,181.12,175.21,179.89,3218200.0],["2021-11-29",185.472,186.6,165.07,170.33,8491200.0],["2021-11-30",169.25,174.22,165.96,172.39,6051900.0],["2021-12-01",173.81,176.77,151.008,151.68,9130000.0],["2021-12-02",153.71,158.77,147.0,152.34,6227700.0],["2021-12-03",152.61,154.574,138.67,146.88,7406800.0],["2021-12-06",142.25,148.9,136.0,147.57,4611700.0],["2021-12-07",154.04,156.4,147.327,153.5,5243000.0],["2021-12-08",153.008,157.48,146.12,153.94,4894800.0],["2021-12-09",152.83,153.0,136.86,140.0,7244000.0],["2021-12-10",142.01,146.69,138.26,139.47,3691200.0],["2021-12-13",138.68,140.4,130.88,139.75,6532500.0],["2021-12-14",139.33,142.58,135.6,140.0,4542100.0],["2021-12-15",136.69,141.0,133.05,140.74,5035400.0],["2021-12-16",143.6,145.863,131.565,133.74,5255200.0],["2021-12-17",130.21,138.71,127.21,138.41,6060600.0],["2021-12-20",133.79,139.3,131.59,137.29,2979000.0],["2021-12-21",139.03,146.1,137.89,145.84,3515300.0],["2021-12-22",146.12,148.68,142.951,144.89,2329300.0],["2021-12-23",143.79,146.98,140.3,145.57,1846600.0],["2021-12-27",146.55,149.38,144.51,148.01,2564500.0],["2021-12-28",148.45,150.64,141.72,143.52,2082100.0],["2021-12-29",143.52,145.21,139.5,144.55,1636000.0],["2021-12-30",144.74,148.79,144.56,145.92,1883100.0],["2021-12-31",146.15,147.34,142.77,142.99,1490100.0],["2022-01-03",143.96,144.69,135.58,138.65,2881400.0],["2022-01-04",138.9,139.0,125.15,129.73,5780400.0],["2022-01-05",128.0,132.68,119.71,121.01,5179900.0],["2022-01-06",118.9,124.0,114.12,119.75,5346000.0],["2022-01-07",120.11,126.39,118.3,120.38,3150600.0],["2022-01-10",120.18,126.55,115.34,126.0,4735000.0],["2022-01-11",125.5,132.0,123.814,129.71,3281200.0],["2022-01-12",133.12,136.6,127.4,129.15,3842500.0],["2022-01-13",127.31,128.33,116.54,116.58,4969100.0],["2022-01-14",116.28,119.98,114.66,117.92,4719800.0],["2022-01-18",115.45,120.4,112.05,112.64,5641500.0],["2022-01-19",111.03,116.91,110.029,113.07,4158900.0],["2022-01-20",114.34,119.74,113.115,113.56,3735100.0],["2022-01-21",111.98,114.98,106.46,106.79,5467600.0],["2022-01-24",100.78,111.78,96.1,110.92,7905100.0],["2022-01-25",108.31,108.93,102.07,104.07,4738100.0],["2022-01-26",107.31,109.62,98.2,99.5,5991500.0],["2022-01-27",102.0,102.32,94.1,94.7,5497600.0],["2022-01-28",92.99,97.22,90.11,94.92,6202200.0],["2022-01-31",96.2,105.71,95.34,105.15,5114900.0],["2022-02-01",107.97,108.91,101.81,107.8,4116600.0],["2022-02-02",109.52,110.412,99.37,102.01,4491700.0],["2022-02-03",96.99,98.8,91.98,92.54,7357700.0],["2022-02-04",101.0,111.02,93.886,108.66,14704600.0],["2022-02-07",109.05,113.97,104.89,105.71,6141600.0],["2022-02-08",104.13,108.757,102.9,107.6,2836200.0],["2022-02-09",109.5,115.81,109.12,115.51,4415500.0],["2022-02-10",113.27,119.65,111.15,112.75,5087600.0],["2022-02-11",112.8,117.72,109.02,111.35,4489200.0],["2022-02-14",109.94,112.01,105.71,107.59,3902400.0],["2022-02-15",110.8,114.15,109.34,113.58,3074700.0],["2022-02-16",111.95,112.0,107.6,110.28,2814700.0],["2022-02-17",109.25,110.15,101.45,102.27,3420700.0],["2022-02-18",103.16,105.14,98.65,99.09,3985800.0],["2022-02-22",97.5,101.94,95.33,96.15,3336100.0],["2022-02-23",96.52,99.0,94.12,94.17,3577100.0],["2022-02-24",89.79,103.56,89.27,103.18,5873800.0],["2022-02-25",102.44,104.39,98.72,104.04,3069900.0],["2022-02-28",105.0,107.62,102.46,106.45,4102000.0],["2022-03-01",106.76,108.53,103.01,103.98,2017000.0],["2022-03-02",104.58,105.0,98.11,101.37,2888500.0],["2022-03-03",100.9,101.185,94.15,94.92,3408800.0],["2022-03-04",97.16,97.235,88.061,89.01,4265600.0],["2022-03-07",89.99,92.75,81.7,81.8,4400700.0],["2022-03-08",80.89,83.6,77.115,81.08,5557600.0],["2022-03-09",84.35,89.28,83.95,87.87,3666000.0],["2022-03-10",85.76,86.0,81.2,83.12,3402700.0],["2022-03-11",85.35,85.46,78.72,78.86,3207500.0],["2022-03-14",78.33,79.2,73.12,74.35,5088900.0],["2022-03-15",74.52,78.69,73.668,77.28,3729000.0],["2022-03-16",80.6,88.27,80.32,87.73,6148200.0],["2022-03-17",85.99,93.13,85.65,92.75,4501100.0],["2022-03-18",92.0,97.857,91.85,97.15,5513200.0],["2022-03-21",95.5,98.08,92.26,94.14,3879300.0],["2022-03-22",94.74,99.25,92.61,97.4,3810100.0],["2022-03-23",95.48,101.47,94.21,98.23,3224900.0],["2022-03-24",99.93,100.98,95.34,99.77,2406700.0],["2022-03-25",100.1,100.727,91.68,93.98,3132000.0],["2022-03-28",95.24,98.15,93.06,98.11,2321400.0],["2022-03-29",100.08,104.79,99.01,103.92,3579200.0],["2022-03-30",102.1,105.88,100.01,101.21,2583100.0],["2022-03-31",101.7,103.64,99.05,99.21,2177200.0],["2022-04-01",98.63,102.07,94.24,98.92,2961900.0],["2022-04-04",100.35,109.214,100.18,108.64,3734900.0],["2022-04-05",108.0,109.99,100.84,100.98,3584000.0],["2022-04-06",98.54,99.25,91.881,93.89,3560100.0],["2022-04-07",94.73,98.59,89.73,93.86,3519800.0],["2022-04-08",92.67,93.62,90.11,90.69,2070300.0],["2022-04-11",88.88,92.06,86.36,90.53,2925300.0],["2022-04-12",92.37,96.59,89.83,90.08,2455300.0],["2022-04-13",90.0,95.46,89.36,94.03,2024500.0],["2022-04-14",94.13,94.34,88.65,89.13,2582000.0],["2022-04-18",88.7,89.342,85.07,87.2,2008400.0],["2022-04-19",87.2,92.87,86.53,91.64,2041600.0],["2022-04-20",90.66,91.49,83.404,83.77,3928100.0],["2022-04-21",84.81,87.76,78.41,78.7,3573900.0],["2022-04-22",79.03,80.624,75.3,75.7,3644800.0],["2022-04-25",75.19,79.89,74.88,79.42,3553400.0],["2022-04-26",78.15,79.05,73.0,74.26,3448800.0],["2022-04-27",74.84,75.69,68.54,68.65,6097100.0],["2022-04-28",70.73,71.41,65.6,69.93,6358400.0],["2022-04-29",70.13,72.1,66.17,66.41,3956600.0],["2022-05-02",66.0,69.06,64.14,68.65,4113400.0],["2022-05-03",68.21,70.7,66.88,67.87,2598300.0],["2022-05-04",67.44,69.74,62.56,69.41,5641600.0],["2022-05-05",67.52,67.52,60.46,62.02,5452000.0],["2022-05-06",61.22,62.14,55.75,57.34,6230200.0],["2022-05-09",56.42,57.13,49.79,50.38,7407300.0],["2022-05-10",51.0,53.65,44.55,48.13,19656000.0],["2022-05-11",32.33,34.75,29.3,30.3,50845700.0],["2022-05-12",30.32,37.545,29.09,35.09,28077000.0],["2022-05-13",36.77,40.49,36.65,39.1,15784400.0],["2022-05-16",38.61,40.0,35.93,36.14,9918900.0],["2022-05-17",36.63,38.62,34.94,38.37,9280800.0],["2022-05-18",37.59,40.75,37.04,37.45,12143700.0],["2022-05-19",37.89,42.68,37.21,41.65,11075600.0],["2022-05-20",42.17,43.35,38.41,41.32,8303700.0],["2022-05-23",40.43,41.89,39.4,41.03,5800700.0],["2022-05-24",39.2,39.24,34.56,35.22,12399300.0],["2022-05-25",35.53,37.86,34.94,37.39,6752000.0],["2022-05-26",36.01,38.86,36.01,38.32,6650500.0],["2022-05-27",39.01,41.68,39.0,41.32,6319900.0],["2022-05-31",42.0,42.69,39.01,39.97,12739300.0],["2022-06-01",40.05,41.93,37.73,38.47,5847100.0],["2022-06-02",38.9,44.39,38.45,44.15,8535400.0],["2022-06-03",42.72,44.1,41.46,41.76,6643400.0],["2022-06-06",42.82,43.58,40.51,42.82,8492900.0],["2022-06-07",41.63,44.355,41.22,44.32,4858800.0],["2022-06-08",44.5,47.12,44.43,45.8,5487000.0],["2022-06-09",44.99,45.17,41.26,41.3,8446400.0],["2022-06-10",40.38,40.4,36.3,36.9,11233300.0],["2022-06-13",34.66,35.65,33.3,34.35,8231200.0],["2022-06-14",34.35,35.3,33.2,33.76,6423100.0],["2022-06-15",34.47,37.25,34.05,36.17,8165400.0],["2022-06-16",34.03,34.605,31.8,32.85,7588300.0],["2022-06-17",32.87,36.03,32.82,35.48,8409900.0],["2022-06-21",36.56,39.11,36.43,37.45,5901100.0],["2022-06-22",36.72,40.24,36.36,39.17,6690600.0],["2022-06-23",39.48,44.67,39.2,44.47,10624300.0],["2022-06-24",44.59,47.14,44.18,46.81,13246900.0],["2022-06-27",46.76,47.3,42.96,44.36,7783900.0],["2022-06-28",43.8,45.29,40.285,40.66,7164800.0],["2022-06-29",40.66,41.305,39.13,39.52,5227300.0],["2022-06-30",38.5,38.51,36.01,36.82,9152600.0],["2022-07-01",37.14,39.49,36.86,37.54,6230700.0],["2022-07-05",36.79,42.36,35.74,42.33,9572700.0],["2022-07-06",41.8,43.3,40.61,41.29,5530400.0],["2022-07-07",41.5,44.62,40.75,44.51,6277900.0],["2022-07-08",42.64,46.39,42.07,45.23,7229000.0],["2022-07-11",44.46,45.08,41.13,41.34,6098400.0],["2022-07-12",41.63,42.64,38.54,39.76,7366300.0],["2022-07-13",34.04,34.97,32.51,32.82,53179900.0],["2022-07-14",33.16,33.42,31.73,32.51,22091600.0],["2022-07-15",33.1,34.15,32.07,33.71,12986600.0],["2022-07-18",34.95,36.6,34.5,35.28,16326200.0],["2022-07-19",36.0,36.15,33.63,35.65,13287000.0],["2022-07-20",35.69,41.5,35.65,40.52,19243600.0],["2022-07-21",39.01,41.38,39.01,40.39,9056900.0],["2022-07-22",39.76,39.79,36.0,36.47,11440000.0],["2022-07-25",36.33,36.97,35.085,35.54,6357400.0],["2022-07-26",34.8,34.99,33.02,33.52,9748200.0],["2022-07-27",34.7,37.48,34.02,37.22,8581300.0],["2022-07-28",36.39,38.39,35.25,37.57,7159800.0],["2022-07-29",37.0,37.39,35.91,37.39,6248600.0],["2022-08-01",37.08,39.32,35.86,38.94,8424500.0],["2022-08-02",38.0,41.67,37.97,40.96,10321900.0],["2022-08-03",41.65,45.37,41.59,45.06,10010500.0],["2022-08-04",43.47,46.05,42.89,45.34,8529200.0],["2022-08-05",43.5,50.05,43.27,48.06,14049600.0],["2022-08-08",47.72,52.69,47.72,49.76,11163200.0],["2022-08-09",53.2,53.27,48.887,50.35,28136200.0],["2022-08-10",52.94,55.8,51.4,55.57,14932200.0],["2022-08-11",55.5,58.4,52.8,54.25,10704700.0],["2022-08-12",55.26,58.625,53.75,58.47,10225500.0],["2022-08-15",55.55,57.03,53.43,54.3,11498600.0],["2022-08-16",54.43,54.92,51.5,53.64,6769500.0],["2022-08-17",52.33,53.48,51.52,52.1,6243400.0],["2022-08-18",52.51,52.51,50.61,51.14,4087600.0],["2022-08-19",50.0,50.0,47.02,47.67,5930000.0],["2022-08-22",46.06,46.85,44.14,45.2,7411500.0],["2022-08-23",45.79,47.09,44.8,44.92,4428200.0],["2022-08-24",45.11,46.86,44.78,45.76,3748800.0],["2022-08-25",46.8,48.975,45.42,48.89,6899300.0],["2022-08-26",49.25,49.87,43.66,44.58,7567200.0],["2022-08-29",43.95,46.45,43.655,44.43,4554000.0],["2022-08-30",45.63,46.38,42.15,42.57,5835700.0],["2022-08-31",43.6,44.44,42.35,42.72,4721000.0],["2022-09-01",41.65,42.0,38.91,41.27,6473600.0],["2022-09-02",41.97,42.75,40.326,40.79,5382900.0],["2022-09-06",40.78,40.86,37.79,38.67,6112700.0],["2022-09-07",38.63,39.729,37.73,39.11,7683100.0],["2022-09-08",38.44,39.785,37.66,38.75,13908100.0],["2022-09-09",39.7,41.43,39.58,41.3,16513300.0],["2022-09-12",41.7,42.529,39.94,42.31,12961800.0],["2022-09-13",38.715,39.146,36.33,36.66,16524100.0],["2022-09-14",36.75,37.965,35.885,37.81,8719800.0],["2022-09-15",36.59,38.85,36.18,38.04,8342000.0],["2022-09-16",36.84,37.75,35.44,35.54,10441100.0],["2022-09-19",35.25,37.01,35.07,36.86,6975600.0],["2022-09-20",36.32,36.43,35.12,35.2,6699600.0],["2022-09-21",35.52,36.92,34.42,34.9,7303800.0],["2022-09-22",34.57,35.071,33.19,33.32,6232500.0],["2022-09-23",32.89,33.89,32.42,33.25,6661600.0],["2022-09-26",33.0,34.49,32.58,32.61,5631400.0],["2022-09-27",33.79,34.5,32.51,32.79,5742700.0],["2022-09-28",32.82,34.71,32.61,34.43,5225000.0],["2022-09-29",33.4,33.615,31.41,31.77,7898200.0],["2022-09-30",31.43,33.37,31.25,31.86,4876100.0],["2022-10-03",32.24,34.36,31.41,33.94,7203400.0],["2022-10-04",35.69,36.62,35.19,36.32,7003000.0],["2022-10-05",35.2,36.075,34.25,35.81,5955500.0],["2022-10-06",36.0,37.08,34.54,35.85,5029600.0],["2022-10-07",34.94,34.945,32.58,32.77,6339800.0],["2022-10-10",32.61,33.3,31.22,31.63,6266000.0],["2022-10-11",31.55,32.23,29.93,31.11,8282600.0],["2022-10-12",31.25,31.46,29.9,30.77,6441900.0],["2022-10-13",29.26,31.24,28.338,30.53,9308700.0],["2022-10-14",31.2,31.69,28.915,28.98,6686200.0],["2022-10-17",30.53,31.8,30.37,30.88,8696800.0],["2022-10-18",32.25,32.86,30.614,31.37,6057600.0],["2022-10-19",30.57,31.478,29.24,29.48,6700400.0],["2022-10-20",29.36,31.57,29.27,30.51,6059200.0],["2022-10-21",29.65,29.68,27.603,29.14,12215900.0],["2022-10-24",28.81,28.89,26.92,28.63,7266000.0],["2022-10-25",29.5,29.92,28.81,29.67,16791000.0],["2022-10-26",28.7,31.177,28.2,28.48,12306900.0],["2022-10-27",28.98,29.45,27.64,27.88,8781300.0],["2022-10-28",28.72,29.25,27.33,29.23,7759600.0],["2022-10-31",28.79,29.61,28.55,29.5,6392900.0],["2022-11-01",30.93,31.46,28.87,28.93,6278600.0],["2022-11-02",28.85,29.18,26.59,26.59,9634300.0],["2022-11-03",26.52,27.73,26.224,26.31,8433200.0],["2022-11-04",27.06,27.25,25.03,25.26,19375400.0],["2022-11-07",25.76,25.76,24.058,24.78,9121200.0],["2022-11-08",24.44,24.92,23.06,23.76,13498100.0],["2022-11-09",23.19,23.29,21.22,21.5,19318100.0],["2022-11-10",24.5,28.47,24.5,27.82,28405800.0],["2022-11-11",27.14,32.81,26.98,32.52,29212900.0],["2022-11-14",32.24,33.72,31.63,32.69,19150000.0],["2022-11-15",34.73,36.8,34.4,36.04,23569300.0],["2022-11-16",34.89,35.8,32.82,33.28,21010500.0],["2022-11-17",31.65,34.838,31.51,33.8,17962600.0],["2022-11-18",34.5,34.81,33.23,34.68,14910600.0],["2022-11-21",33.295,33.98,31.82,32.09,16356400.0],["2022-11-22",31.67,33.47,31.44,33.35,12088500.0],["2022-11-23",33.65,36.45,33.52,36.17,16886100.0],["2022-11-25",35.34,36.37,35.17,35.69,6195200.0],["2022-11-28",34.43,36.342,34.101,35.51,14143300.0],["2022-11-29",35.97,38.06,35.58,36.02,18916300.0],["2022-11-30",36.05,39.53,36.0,39.51,19864000.0],["2022-12-01",38.9,40.93,38.655,40.64,14132500.0],["2022-12-02",39.47,42.24,38.94,40.94,13561400.0],["2022-12-05",40.84,42.19,38.0,38.08,11922300.0],["2022-12-06",38.08,38.1,33.65,34.32,17017700.0],["2022-12-07",34.02,35.22,32.8,33.77,11068400.0],["2022-12-08",33.77,36.02,32.87,35.32,12030000.0],["2022-12-09",35.26,35.83,33.775,33.93,8699000.0],["2022-12-12",33.75,34.39,33.271,33.78,8231600.0],["2022-12-13",37.92,38.2,32.82,33.63,14875000.0],["2022-12-14",33.5,34.37,32.16,32.53,13721700.0],["2022-12-15",31.31,31.83,29.18,29.49,12475600.0],["2022-12-16",29.21,29.5,28.45,28.99,11837600.0],["2022-12-19",28.87,29.16,27.44,27.92,9774800.0],["2022-12-20",27.53,28.48,27.3,27.73,10721600.0],["2022-12-21",27.85,28.98,27.29,28.65,8462100.0],["2022-12-22",28.0,28.279,26.02,27.41,10156600.0],["2022-12-23",27.23,27.745,26.53,27.63,6692800.0],["2022-12-27",27.29,27.55,26.23,26.47,7332600.0],["2022-12-28",26.34,26.8,25.83,26.52,6569200.0],["2022-12-29",26.94,28.575,26.23,28.48,6900500.0],["2022-12-30",27.81,28.67,27.6,28.59,5396600.0],["2023-01-03",29.7,30.0,26.5,26.92,8864600.0],["2023-01-04",27.73,29.0,27.11,28.33,8643900.0],["2023-01-05",27.73,27.765,25.985,26.08,9451900.0],["2023-01-06",25.94,27.425,24.69,27.25,10588400.0],["2023-01-09",27.99,30.33,27.81,29.23,12416400.0],["2023-01-10",28.96,31.17,28.88,31.14,8656600.0],["2023-01-11",32.0,32.89,31.25,32.56,7829600.0],["2023-01-12",31.81,31.87,29.48,31.36,11978000.0],["2023-01-13",30.375,32.45,30.33,31.57,7316000.0],["2023-01-17",32.11,32.42,30.77,32.38,8723100.0],["2023-01-18",33.2,33.95,30.3,30.68,12801100.0],["2023-01-19",29.87,30.3,28.515,28.9,9968000.0],["2023-01-20",29.15,31.68,29.021,31.31,9192600.0],["2023-01-23",31.59,35.395,31.17,35.14,15081400.0],["2023-01-24",34.42,35.7,34.03,34.96,8713300.0],["2023-01-25",33.43,34.935,31.67,34.73,11880400.0],["2023-01-26",35.8,36.743,32.556,34.17,13969100.0],["2023-01-27",34.15,36.985,33.56,36.29,14375800.0],["2023-01-30",35.49,35.89,33.38,33.43,9654200.0],["2023-01-31",33.57,35.92,33.44,35.52,10444100.0],["2023-02-01",34.98,36.89,34.08,36.54,13639400.0],["2023-02-02",39.78,41.828,39.02,40.38,20368300.0],["2023-02-03",37.19,40.32,36.8,37.4,13830300.0],["2023-02-06",36.73,38.43,36.41,36.93,10650800.0],["2023-02-07",36.73,37.325,34.82,36.72,12637800.0],["2023-02-08",36.93,39.78,36.24,36.33,13450800.0],["2023-02-09",39.11,42.18,39.1,39.95,22929700.0],["2023-02-10",38.84,39.24,35.41,35.73,13570800.0],["2023-02-13",36.06,38.122,34.67,37.46,10174400.0],["2023-02-14",36.6,39.92,35.7,39.72,11713300.0],["2023-02-15",40.61,42.99,39.65,42.67,15174200.0],["2023-02-16",40.78,42.45,40.35,40.72,9669800.0],["2023-02-17",40.5,40.528,38.81,39.67,7730400.0],["2023-02-21",38.94,39.48,35.96,36.48,11029100.0],["2023-02-22",36.68,38.03,36.45,37.85,12819800.0],["2023-02-23",34.99,35.27,30.75,31.83,31527700.0],["2023-02-24",31.02,31.05,29.01,29.61,18599500.0],["2023-02-27",29.94,30.6,29.11,29.64,11180900.0],["2023-02-28",29.69,31.13,29.33,30.44,9396100.0],["2023-03-01",30.9,30.9,29.63,29.71,8012900.0],["2023-03-02",28.89,29.86,28.72,29.42,8485100.0],["2023-03-03",29.46,31.36,29.45,30.87,10217300.0],["2023-03-06",30.91,31.529,30.15,30.25,8109600.0],["2023-03-07",29.99,30.45,29.06,29.33,8712300.0],["2023-03-08",29.31,29.87,28.8,29.49,6824300.0],["2023-03-09",29.2,30.07,27.75,27.88,8019400.0],["2023-03-10",27.69,28.14,26.362,27.26,11501300.0],["2023-03-13",27.26,28.72,25.859,27.86,10554700.0],["2023-03-14",28.68,29.08,27.23,27.45,9712500.0],["2023-03-15",27.09,28.485,26.79,28.35,9541400.0],["2023-03-16",28.63,29.405,27.97,28.74,7876600.0],["2023-03-17",29.73,29.73,27.978,28.32,9488800.0],["2023-03-20",28.15,28.63,27.58,28.24,7046600.0],["2023-03-21",28.83,30.22,28.79,29.8,8809400.0],["2023-03-22",29.94,30.195,28.28,28.36,8183200.0],["2023-03-23",28.93,30.905,28.82,29.17,10271800.0],["2023-03-24",29.22,29.817,28.54,28.72,7451700.0],["2023-03-27",29.0,29.14,27.57,28.07,7317200.0],["2023-03-28",27.83,28.16,27.36,27.74,6033000.0],["2023-03-29",28.27,29.33,27.855,29.23,5509800.0],["2023-03-30",29.75,29.97,28.94,29.34,5729200.0],["2023-03-31",29.69,32.54,29.23,32.44,14228900.0],["2023-04-03",32.1,32.57,31.552,32.17,7496100.0],["2023-04-04",32.61,32.9,31.68,32.42,6550100.0],["2023-04-05",32.0,32.02,29.34,30.43,9821900.0],["2023-04-06",30.11,31.43,29.78,31.13,6079400.0],["2023-04-10",30.4,30.83,29.915,30.67,6564400.0],["2023-04-11",30.75,31.21,30.36,30.8,5628900.0],["2023-04-12",31.75,31.768,28.89,28.91,8224200.0],["2023-04-13",29.14,30.191,29.12,29.47,6169600.0],["2023-04-14",29.4,30.07,28.84,29.44,5845500.0],["2023-04-17",29.23,30.04,28.88,29.99,5015700.0],["2023-04-18",30.56,30.58,29.231,29.41,4826000.0],["2023-04-19",28.93,29.72,28.839,29.52,4021300.0],["2023-04-20",28.94,29.46,28.62,28.67,4165600.0],["2023-04-21",28.66,28.865,28.25,28.65,3392600.0],["2023-04-24",28.57,28.8,27.75,28.34,3666700.0],["2023-04-25",28.03,28.03,26.98,26.98,5195700.0],["2023-04-26",27.28,27.38,26.16,26.26,6278500.0],["2023-04-27",26.84,27.32,26.5,27.17,5772100.0],["2023-04-28",26.98,27.437,26.3,26.97,4859400.0],["2023-05-01",26.84,27.12,26.5,26.8,4154500.0],["2023-05-02",26.5,26.7,25.19,25.31,6748400.0],["2023-05-03",25.43,25.99,24.685,24.99,6798200.0],["2023-05-04",24.88,25.42,24.66,24.82,4267000.0],["2023-05-05",25.22,26.63,25.15,26.46,5635500.0],["2023-05-08",26.9,28.65,26.78,28.35,7622000.0],["2023-05-09",27.92,28.521,27.7,28.28,5617100.0],["2023-05-10",28.99,29.085,28.21,28.74,13394500.0],["2023-05-11",30.27,32.78,30.0,32.46,26315300.0],["2023-05-12",32.34,32.34,29.21,29.65,14242100.0],["2023-05-15",29.33,30.17,29.08,30.0,7159400.0],["2023-05-16",29.62,29.62,27.574,28.15,8980200.0],["2023-05-17",28.29,30.135,28.27,30.08,8746400.0],["2023-05-18",30.08,30.44,29.7,30.25,7531000.0],["2023-05-19",29.95,30.045,28.865,29.1,5704400.0],["2023-05-22",29.32,30.35,29.12,30.16,7030500.0],["2023-05-23",29.59,29.76,28.06,28.31,8529300.0],["2023-05-24",27.81,28.42,27.656,28.34,5546300.0],["2023-05-25",28.86,28.86,26.665,27.07,8212400.0],["2023-05-26",27.07,28.385,26.99,27.65,8273400.0],["2023-05-30",28.26,29.49,27.96,28.72,8645300.0],["2023-05-31",28.44,29.825,28.26,29.72,9232400.0],["2023-06-01",29.21,30.28,29.01,30.12,6337600.0],["2023-06-02",30.82,31.56,29.98,31.0,11253500.0],["2023-06-05",31.11,39.45,30.94,36.32,49792200.0],["2023-06-06",37.57,37.68,34.52,35.84,43561800.0],["2023-06-07",36.99,38.205,34.66,34.72,23929400.0],["2023-06-08",34.79,36.29,34.36,36.28,13937000.0],["2023-06-09",37.35,38.105,35.82,36.3,17561300.0],["2023-06-12",36.27,37.4,35.56,35.99,14011700.0],["2023-06-13",36.66,39.36,36.49,38.58,28133400.0],["2023-06-14",38.76,42.345,38.25,41.04,36951100.0],["2023-06-15",40.675,42.13,40.32,41.67,18364200.0],["2023-06-16",42.62,45.07,41.89,42.56,32851800.0],["2023-06-20",42.0,43.79,39.35,40.01,23543700.0],["2023-06-21",39.88,40.3,37.53,38.36,17480900.0],["2023-06-22",37.64,38.7,37.45,37.85,11382700.0],["2023-06-23",37.01,37.782,36.448,37.47,12682400.0],["2023-06-26",37.13,37.725,36.2,36.73,9555400.0],["2023-06-27",38.99,42.6,38.8,42.38,33732700.0],["2023-06-28",42.7,44.48,41.89,44.12,22007300.0],["2023-06-29",44.55,44.55,42.86,43.68,13520400.0],["2023-06-30",44.78,45.08,43.26,43.42,11397100.0],["2023-07-03",43.5,44.22,43.13,43.46,6843400.0],["2023-07-05",43.3,43.93,41.44,41.58,11541400.0],["2023-07-06",40.5,40.79,39.665,40.55,10475000.0],["2023-07-07",40.68,41.42,40.35,40.46,9015000.0],["2023-07-10",40.0,40.2,38.64,39.96,10984800.0],["2023-07-11",40.39,44.04,40.2,43.82,17000400.0],["2023-07-12",44.7,44.78,42.3,43.69,13924700.0],["2023-07-13",44.4,47.86,44.25,46.84,18990800.0],["2023-07-14",47.11,48.1,44.025,44.34,16452000.0],["2023-07-17",44.86,46.495,43.74,46.08,10218300.0],["2023-07-18",45.87,47.68,44.96,47.13,11649000.0],["2023-07-19",48.23,50.08,47.2,48.5,15129800.0],["2023-07-20",47.04,47.6,44.175,44.44,12804800.0],["2023-07-21",45.265,45.8,44.38,44.49,10087500.0],["2023-07-24",44.96,45.16,42.87,43.55,10448100.0],["2023-07-25",44.03,44.74,43.1,43.2,7209600.0],["2023-07-26",42.95,44.08,42.42,43.33,7340500.0],["2023-07-27",45.33,47.16,42.72,43.21,16370600.0],["2023-07-28",44.32,45.575,43.9,45.39,9074600.0],["2023-07-31",46.48,47.15,45.0,45.84,8712200.0],["2023-08-01",45.23,45.725,44.2,45.3,7774900.0],["2023-08-02",43.65,44.03,41.08,41.45,18842300.0],["2023-08-03",42.62,42.95,40.255,41.12,15365400.0],["2023-08-04",41.715,42.08,39.9,40.17,10471800.0],["2023-08-07",40.02,40.25,38.79,39.95,9012700.0],["2023-08-08",38.71,39.01,37.62,38.89,11083400.0],["2023-08-09",38.53,38.72,37.26,37.56,9586800.0],["2023-08-10",37.81,38.525,36.71,37.09,7749900.0],["2023-08-11",36.38,37.0,36.01,36.63,7656900.0],["2023-08-14",35.88,36.56,35.22,36.54,7269900.0],["2023-08-15",36.2,36.32,35.06,35.32,7983700.0],["2023-08-16",34.905,35.61,34.64,34.7,7585500.0],["2023-08-17",34.8,34.84,33.62,33.84,8545300.0],["2023-08-18",32.96,34.71,32.9,34.41,10389400.0],["2023-08-21",34.53,34.9,33.98,34.51,7240400.0],["2023-08-22",35.0,35.09,33.67,34.05,7876400.0],["2023-08-23",34.11,34.99,33.97,34.63,5442300.0],["2023-08-24",35.15,35.24,33.495,33.85,8139000.0],["2023-08-25",33.9,34.88,33.86,34.72,5681700.0],["2023-08-28",35.45,35.628,34.105,34.69,6723700.0],["2023-08-29",34.68,37.1,34.59,36.97,9483400.0],["2023-08-30",36.92,37.945,36.46,37.47,7375100.0],["2023-08-31",37.17,37.6,36.62,37.07,5881900.0],["2023-09-01",37.5,38.15,37.025,37.09,5552300.0],["2023-09-05",36.74,38.795,36.44,38.58,9170200.0],["2023-09-06",38.4,40.05,38.29,39.29,10384600.0],["2023-09-07",37.95,38.13,36.8,38.01,8776900.0],["2023-09-08",38.3,39.04,37.41,37.68,6192300.0],["2023-09-11",38.25,38.69,37.5,38.02,5922600.0],["2023-09-12",37.44,39.745,37.39,38.97,13426700.0],["2023-09-13",38.18,38.72,35.83,36.82,18526900.0],["2023-09-14",35.515,37.47,35.26,35.71,14786500.0],["2023-09-15",36.3,37.24,35.32,36.32,19331100.0],["2023-09-18",35.06,35.3,32.455,33.45,31956800.0],["2023-09-19",33.37,34.48,33.12,33.96,11216400.0],["2023-09-20",33.95,34.277,33.24,33.32,7451800.0],["2023-09-21",32.33,32.688,31.59,31.73,12338200.0],["2023-09-22",32.02,32.62,31.56,31.61,10205100.0],["2023-09-25",31.17,31.64,30.81,31.36,7907900.0],["2023-09-26",30.93,31.5,30.33,30.45,9143700.0],["2023-09-27",30.9,31.0,30.26,30.56,7386000.0],["2023-09-28",30.23,31.1,29.91,30.71,8284600.0],["2023-09-29",31.19,31.89,31.19,31.39,8208200.0],["2023-10-02",31.5,31.53,30.41,30.54,7453200.0],["2023-10-03",30.03,30.26,29.095,29.32,8491400.0],["2023-10-04",29.63,29.66,28.773,29.44,7753700.0],["2023-10-05",29.26,29.37,28.43,28.74,8116400.0],["2023-10-06",28.36,30.371,28.22,30.15,9564100.0],["2023-10-09",29.2,29.795,28.95,29.7,7368800.0],["2023-10-10",31.04,31.66,29.73,30.02,22716600.0],["2023-10-11",30.09,31.02,29.75,30.27,11416700.0],["2023-10-12",30.24,30.419,28.9,29.05,10377000.0],["2023-10-13",28.75,29.0,27.97,28.03,8597300.0],["2023-10-16",28.0,28.549,27.07,28.38,13171000.0],["2023-10-17",27.99,29.34,27.94,28.97,9133500.0],["2023-10-18",28.8,28.935,27.38,27.5,10241700.0],["2023-10-19",27.86,28.1,27.33,27.49,8675600.0],["2023-10-20",27.3,27.672,26.915,27.17,7307400.0],["2023-10-23",26.0,26.897,25.61,26.36,10460300.0],["2023-10-24",26.76,27.8,26.75,27.45,7998200.0],["2023-10-25",26.99,27.2,25.67,25.69,8226400.0],["2023-10-26",25.62,26.085,25.279,25.9,9604600.0],["2023-10-27",26.34,26.45,25.49,25.54,6117300.0],["2023-10-30",25.86,25.89,24.7,25.08,7694300.0],["2023-10-31",25.24,25.67,24.84,25.37,4720300.0],["2023-11-01",25.29,25.45,24.33,25.08,6840500.0],["2023-11-02",26.23,26.94,26.02,26.05,9559300.0],["2023-11-03",26.58,28.14,26.58,27.64,11546300.0],["2023-11-06",28.37,28.49,25.555,25.81,13083000.0],["2023-11-07",26.07,27.38,25.95,26.8,10855000.0],["2023-11-08",26.99,27.53,25.935,26.06,13380000.0],["2023-11-09",27.0,27.18,25.17,25.24,25064400.0],["2023-11-10",22.4,27.15,22.2,27.01,51807800.0],["2023-11-13",26.42,28.48,26.39,28.16,25685600.0],["2023-11-14",29.3,29.49,27.98,29.18,18765900.0],["2023-11-15",29.3,30.38,28.91,30.19,14296700.0],["2023-11-16",29.86,30.15,28.63,28.9,10741600.0],["2023-11-17",29.02,29.42,28.45,29.2,7572400.0],["2023-11-20",29.32,30.13,28.97,29.44,7782100.0],["2023-11-21",29.05,29.32,28.11,28.42,8286400.0],["2023-11-22",28.88,28.99,27.94,28.59,7553500.0],["2023-11-24",28.5,29.13,28.48,28.85,3657500.0],["2023-11-27",28.6,29.43,27.755,28.13,14663600.0],["2023-11-28",28.01,29.42,27.87,29.37,7626800.0],["2023-11-29",30.25,31.64,29.91,30.36,17647600.0],["2023-11-30",30.68,30.77,29.32,29.51,9310300.0],["2023-12-01",29.35,32.7,29.255,32.52,17963300.0],["2023-12-04",32.0,33.02,31.85,32.63,11660200.0],["2023-12-05",32.27,32.63,30.815,31.26,11022200.0],["2023-12-06",31.93,32.585,31.455,31.5,9701700.0],["2023-12-07",31.45,32.04,31.15,31.9,7450000.0],["2023-12-08",31.73,33.729,31.611,32.7,13413600.0],["2023-12-11",32.23,32.68,31.6,32.4,6592900.0],["2023-12-12",32.48,33.37,31.99,33.19,9444400.0],["2023-12-13",33.35,35.5,33.19,35.39,15412600.0],["2023-12-14",36.4,38.38,36.36,38.28,21308100.0],["2023-12-15",38.53,39.65,37.97,39.36,18593600.0],["2023-12-18",38.82,39.79,38.49,39.31,11054900.0],["2023-12-19",39.83,41.37,39.6,40.94,13722100.0],["2023-12-20",40.82,41.385,38.61,38.67,11997800.0],["2023-12-21",39.5,40.064,38.541,39.71,10245000.0],["2023-12-22",38.5,39.58,37.43,39.21,11590700.0],["2023-12-26",39.99,42.44,39.83,42.14,13273900.0],["2023-12-27",42.65,43.54,41.465,42.73,11965700.0],["2023-12-28",42.3,42.795,41.675,42.68,6871600.0],["2023-12-29",42.34,42.56,40.08,40.89,10966200.0],["2024-01-02",39.98,40.67,38.28,38.79,12599900.0],["2024-01-03",37.88,38.21,36.77,36.93,12665300.0],["2024-01-04",36.865,37.68,36.25,37.05,9227000.0],["2024-01-05",36.46,38.36,36.17,37.78,11228800.0],["2024-01-08",37.51,39.292,37.13,38.98,12057100.0],["2024-01-09",38.59,38.67,35.53,35.87,30384600.0],["2024-01-10",36.08,38.85,35.5,37.13,23615400.0],["2024-01-11",36.64,37.04,34.64,34.82,18972900.0],["2024-01-12",34.48,35.562,34.24,34.59,12920200.0],["2024-01-16",33.79,34.34,32.92,34.1,9985700.0],["2024-01-17",33.13,33.35,32.21,32.98,11219600.0],["2024-01-18",34.96,35.26,32.43,32.87,13400500.0],["2024-01-19",33.14,33.367,32.235,33.14,9835100.0],["2024-01-22",34.0,35.5,33.68,34.22,10832600.0],["2024-01-23",34.74,34.935,33.725,34.28,7477600.0],["2024-01-24",34.95,35.148,33.02,33.03,8865300.0],["2024-01-25",33.23,33.73,32.71,32.88,7959900.0],["2024-01-26",32.93,33.93,32.88,33.11,7738900.0],["2024-01-29",33.07,34.7,32.8,34.6,7746600.0],["2024-01-30",34.19,34.36,33.45,33.51,7438900.0],["2024-01-31",33.04,34.153,32.33,32.4,7454300.0],["2024-02-01",32.51,32.81,31.403,31.97,9304000.0],["2024-02-02",31.48,32.9,30.92,32.84,7875500.0],["2024-02-05",33.19,33.43,31.23,31.46,9822700.0],["2024-02-06",31.77,32.26,31.35,32.05,7062600.0],["2024-02-07",32.32,32.88,31.68,32.52,5387300.0],["2024-02-08",32.5,33.61,32.11,33.41,7402700.0],["2024-02-09",33.86,34.4,33.48,33.82,7295800.0],["2024-02-12",33.45,35.56,33.34,34.1,15770100.0],["2024-02-13",32.27,33.42,31.7,33.11,13439100.0],["2024-02-14",33.63,35.2,33.57,34.91,8762100.0],["2024-02-15",35.07,35.56,34.33,35.02,7256100.0],["2024-02-16",34.3,34.91,33.75,33.9,7773000.0],["2024-02-20",33.27,33.27,31.63,32.02,8717900.0],["2024-02-21",31.2,31.37,30.58,30.83,7479200.0],["2024-02-22",31.54,31.83,30.85,31.02,8615100.0],["2024-02-23",31.01,31.56,30.58,31.26,7642400.0],["2024-02-26",31.57,33.43,31.2,33.04,27652500.0],["2024-02-27",29.01,31.68,27.73,31.02,46815900.0],["2024-02-28",30.26,30.5,29.06,29.29,16454900.0],["2024-02-29",29.41,29.99,28.89,29.32,11452200.0],["2024-03-01",29.39,29.425,28.31,28.91,10525400.0],["2024-03-04",28.51,28.67,26.87,27.01,14865200.0],["2024-03-05",26.55,27.0,26.01,26.89,12571300.0],["2024-03-06",27.3,27.34,26.29,27.06,10058000.0],["2024-03-07",27.15,27.59,26.65,27.34,6515600.0],["2024-03-08",27.63,28.12,26.985,27.06,7737400.0],["2024-03-11",27.01,27.54,26.8,27.1,6792600.0],["2024-03-12",27.02,27.07,25.58,25.98,16860700.0],["2024-03-13",25.83,26.85,25.69,26.18,12050000.0],["2024-03-14",25.98,26.09,25.385,26.0,9077400.0],["2024-03-15",25.81,26.2,25.64,26.09,8946500.0],["2024-03-18",26.07,26.32,25.5,26.07,6650500.0],["2024-03-19",25.8,26.06,25.13,26.0,6095400.0],["2024-03-20",25.98,27.255,25.62,27.15,8877900.0],["2024-03-21",27.61,28.475,27.48,27.57,9451000.0],["2024-03-22",27.29,27.435,26.95,26.99,5597300.0],["2024-03-25",26.94,27.45,26.871,27.2,4597800.0],["2024-03-26",27.63,27.75,26.55,26.7,7642600.0],["2024-03-27",27.05,27.215,25.12,26.99,11107600.0],["2024-03-28",27.15,27.85,26.68,26.7,5777500.0],["2024-04-01",26.7,26.928,25.84,26.61,6277300.0],["2024-04-02",25.9,26.27,25.49,26.25,7419800.0],["2024-04-03",25.99,26.14,25.56,25.76,5646700.0],["2024-04-04",25.99,26.365,25.28,25.32,6205800.0],["2024-04-05",25.12,25.6,24.89,25.36,5461700.0],["2024-04-08",25.6,26.35,25.55,26.21,5341500.0],["2024-04-09",26.56,27.13,26.33,27.08,5219100.0],["2024-04-10",26.32,26.575,25.73,25.92,6222600.0],["2024-04-11",26.18,26.55,25.8,26.05,4366500.0],["2024-04-12",25.84,25.85,25.2,25.31,7620700.0],["2024-04-15",25.27,25.4,24.14,24.43,7311100.0],["2024-04-16",24.09,24.205,23.47,23.94,6504900.0],["2024-04-17",24.02,24.27,23.7,23.72,4150800.0],["2024-04-18",23.59,23.93,23.33,23.43,4578000.0],["2024-04-19",23.1,23.7,22.75,22.89,5780000.0],["2024-04-22",22.98,23.1,22.393,22.89,6220000.0],["2024-04-23",22.91,23.631,22.62,23.1,7039200.0],["2024-04-24",23.36,23.69,23.01,23.57,5558500.0],["2024-04-25",22.8,23.37,22.66,23.32,5414700.0],["2024-04-26",23.62,24.405,23.21,24.13,6675700.0],["2024-04-29",24.42,25.06,24.37,24.99,6233200.0],["2024-04-30",24.66,24.825,24.22,24.27,5481100.0],["2024-05-01",24.18,25.32,24.02,24.55,5040400.0],["2024-05-02",24.69,24.86,23.89,24.16,8487900.0],["2024-05-03",24.89,25.115,24.395,24.74,5753200.0],["2024-05-06",25.04,25.53,25.0,25.49,4918200.0],["2024-05-07",25.39,25.59,25.2,25.32,4013800.0],["2024-05-08",24.8,24.8,23.95,24.1,7643800.0],["2024-05-09",23.75,24.52,23.58,24.16,16469900.0],["2024-05-10",24.0,24.44,21.64,21.69,26497400.0],["2024-05-13",21.89,23.075,21.605,22.69,12250000.0],["2024-05-14",23.07,24.15,23.0,23.03,10960200.0],["2024-05-15",23.3,23.4,21.88,22.38,12469300.0],["2024-05-16",22.47,22.53,22.04,22.09,8320900.0],["2024-05-17",22.16,22.16,21.555,21.67,9350100.0],["2024-05-20",21.7,21.754,21.22,21.27,7439500.0],["2024-05-21",21.13,21.13,20.505,20.56,9084000.0],["2024-05-22",20.5,20.92,20.32,20.45,8191700.0],["2024-05-23",20.36,20.37,19.465,19.6,11849000.0],["2024-05-24",19.55,19.66,19.31,19.4,7451400.0],["2024-05-28",19.39,19.58,18.91,19.08,13734500.0],["2024-05-29",18.79,18.925,18.33,18.75,14711300.0],["2024-05-30",18.69,18.69,18.13,18.22,11856300.0],["2024-05-31",18.19,18.62,18.03,18.27,11822500.0],["2024-06-03",18.49,18.53,17.84,18.03,8527100.0],["2024-06-04",17.9,18.21,17.85,17.95,6237800.0],["2024-06-05",18.0,18.0,17.56,17.63,8868500.0],["2024-06-06",17.55,18.125,17.325,18.03,9422200.0],["2024-06-07",17.76,17.82,17.19,17.27,9142800.0],["2024-06-10",17.23,18.0,17.2,17.97,9706100.0],["2024-06-11",17.86,17.91,17.313,17.57,7330700.0],["2024-06-12",18.07,18.56,17.82,17.91,8852800.0],["2024-06-13",17.91,17.93,16.71,16.78,10573900.0],["2024-06-14",16.75,16.75,16.165,16.4,9782600.0],["2024-06-17",16.34,16.545,15.97,16.46,6343400.0],["2024-06-18",16.32,16.58,16.05,16.08,5790300.0],["2024-06-20",15.95,15.99,15.38,15.53,9030300.0],["2024-06-21",15.41,16.045,15.23,15.97,8898300.0],["2024-06-24",15.939,16.855,15.8,16.7,11408400.0],["2024-06-25",16.7,16.7,15.9,16.02,8826900.0],["2024-06-26",15.9,16.69,15.85,16.46,5490800.0],["2024-06-27",16.41,16.765,16.24,16.54,5931200.0],["2024-06-28",16.6,16.66,16.07,16.26,9041000.0],["2024-07-01",16.27,16.35,15.755,15.81,5884600.0],["2024-07-02",15.86,16.14,15.71,16.01,5116200.0],["2024-07-03",16.08,16.1,15.72,15.73,3792000.0],["2024-07-05",15.73,15.94,15.51,15.71,4406000.0],["2024-07-08",15.8,16.53,15.53,16.15,8722600.0],["2024-07-09",16.04,16.19,15.155,15.52,9830100.0],["2024-07-10",15.6,15.62,15.17,15.38,7038000.0],["2024-07-11",15.81,17.1,15.73,16.52,18465400.0],["2024-07-12",16.9,17.35,16.81,17.11,12134400.0],["2024-07-15",17.37,17.52,16.56,16.93,8460600.0],["2024-07-16",17.0,17.82,16.99,17.65,11652300.0],["2024-07-17",17.39,18.33,17.39,18.09,13622900.0],["2024-07-18",17.99,18.365,16.31,16.37,17032900.0],["2024-07-19",16.18,16.42,15.87,16.21,8332400.0],["2024-07-22",16.37,16.54,15.97,16.47,6176500.0],["2024-07-23",16.36,17.105,16.36,16.92,6249200.0],["2024-07-24",16.74,17.18,15.58,15.6,8909500.0],["2024-07-25",15.5,16.69,15.41,16.18,8194100.0],["2024-07-26",16.51,16.78,16.24,16.61,7310500.0],["2024-07-29",16.73,16.926,16.305,16.35,4987000.0],["2024-07-30",16.29,16.54,15.88,16.17,5927200.0],["2024-07-31",16.31,17.07,16.14,16.36,8844500.0],["2024-08-01",16.2,16.22,15.15,15.35,10200400.0],["2024-08-02",14.76,15.38,14.48,15.32,12817100.0],["2024-08-05",13.96,14.885,13.91,14.48,12415200.0],["2024-08-06",14.7,14.71,14.1,14.25,8327800.0],["2024-08-07",14.25,14.85,13.895,13.93,11881800.0],["2024-08-08",14.03,14.565,13.94,14.36,18302600.0],["2024-08-09",14.8,16.485,14.68,15.54,35526600.0],["2024-08-12",15.58,15.66,14.89,15.21,16479200.0],["2024-08-13",15.45,16.63,15.21,16.25,13342200.0],["2024-08-14",16.16,16.34,15.62,15.82,9639700.0],["2024-08-15",16.11,16.43,15.93,16.32,8028000.0],["2024-08-16",16.15,16.54,16.12,16.51,6101900.0],["2024-08-19",16.67,16.79,16.38,16.72,8028000.0],["2024-08-20",16.68,17.35,16.66,17.02,7778500.0],["2024-08-21",17.12,17.37,16.86,17.3,6810900.0],["2024-08-22",17.34,17.56,16.81,16.87,7615200.0],["2024-08-23",17.06,17.93,16.97,17.88,9185400.0],["2024-08-26",18.0,18.06,17.33,17.72,7119900.0],["2024-08-27",17.56,17.65,17.07,17.26,4364200.0],["2024-08-28",17.18,17.18,16.135,16.46,7657100.0],["2024-08-29",16.7,17.315,16.57,16.67,6552900.0],["2024-08-30",16.85,16.99,15.99,16.37,21249400.0],["2024-09-03",17.86,18.17,16.62,16.7,22534200.0],["2024-09-04",16.51,16.845,15.8,15.94,12058800.0],["2024-09-05",15.89,17.11,15.81,17.09,13528100.0],["2024-09-06",17.46,17.59,15.685,15.86,14249100.0],["2024-09-09",16.12,17.3,16.12,17.17,13968900.0],["2024-09-10",17.31,17.54,16.48,16.75,14942200.0],["2024-09-11",16.71,17.27,16.23,17.22,11962500.0],["2024-09-12",17.23,19.545,16.72,18.91,33993000.0],["2024-09-13",19.59,20.71,19.39,19.91,26617900.0],["2024-09-16",19.85,21.07,19.23,20.3,22514100.0],["2024-09-17",20.48,20.76,20.022,20.63,12709100.0],["2024-09-18",20.58,21.0,19.911,20.22,13302700.0],["2024-09-19",21.1,21.17,20.13,20.29,13781600.0],["2024-09-20",20.11,21.18,19.82,20.81,19519300.0],["2024-09-23",21.03,21.66,20.36,21.37,17478200.0],["2024-09-24",21.67,23.33,21.2,23.19,29472400.0],["2024-09-25",22.88,23.15,21.12,21.89,28236000.0],["2024-09-26",22.59,22.88,21.94,22.34,14815100.0],["2024-09-27",22.58,23.295,22.27,22.59,11482400.0],["2024-09-30",22.29,23.4,22.1,22.62,13068300.0],["2024-10-01",22.65,22.79,21.203,21.59,11255800.0],["2024-10-02",21.38,21.94,20.84,21.04,12474400.0],["2024-10-03",20.8,21.248,20.01,20.69,12402200.0],["2024-10-04",21.13,22.1,20.86,21.84,11535500.0],["2024-10-07",21.65,21.92,20.785,21.2,9072900.0],["2024-10-08",20.96,21.62,20.88,21.19,5673500.0],["2024-10-09",21.07,21.89,21.07,21.09,6439500.0],["2024-10-10",20.83,21.28,20.57,20.88,6187100.0],["2024-10-11",20.82,22.2,20.56,21.62,8506000.0],["2024-10-14",21.45,21.94,21.23,21.91,7985200.0],["2024-10-15",21.99,22.85,21.67,21.95,10767200.0],["2024-10-16",22.24,22.49,21.61,21.79,6821600.0],["2024-10-17",21.67,21.79,20.82,21.27,7053500.0],["2024-10-18",21.5,22.14,21.3,22.11,7030100.0],["2024-10-21",21.83,22.53,21.5,21.87,6273200.0],["2024-10-22",21.61,21.78,21.1,21.21,6697600.0],["2024-10-23",21.1,21.27,20.14,20.25,7046900.0],["2024-10-24",20.6,20.97,20.34,20.41,7173000.0],["2024-10-25",20.5,20.54,19.455,19.72,14852600.0],["2024-10-28",20.01,20.6,19.84,20.52,7855000.0],["2024-10-29",20.09,20.85,19.96,20.73,7604400.0],["2024-10-30",20.59,21.32,20.44,20.7,5057500.0],["2024-10-31",20.63,20.9,20.06,20.08,4407300.0],["2024-11-01",20.18,21.155,20.0,20.83,7419600.0],["2024-11-04",20.54,20.75,19.88,20.31,4862800.0],["2024-11-05",20.5,21.67,20.435,21.62,6824100.0],["2024-11-06",22.04,22.5,21.49,21.67,10584500.0],["2024-11-07",22.49,22.695,21.76,22.21,16528700.0],["2024-11-08",22.29,23.09,20.1,20.5,24571400.0],["2024-11-11",20.5,20.51,19.72,20.2,16544000.0],["2024-11-12",19.98,20.23,19.21,19.22,10158500.0],["2024-11-13",19.01,19.78,18.85,19.13,10664500.0],["2024-11-14",19.24,19.43,18.8,18.84,7284900.0],["2024-11-15",18.5,18.65,17.29,17.34,17410000.0],["2024-11-18",17.32,18.01,17.31,17.99,10152400.0],["2024-11-19",17.57,19.82,17.57,19.8,15289100.0],["2024-11-20",19.96,22.547,19.93,21.63,24993800.0],["2024-11-21",21.71,22.8,21.58,22.46,15567400.0],["2024-11-22",22.42,24.028,22.04,23.53,17355500.0],["2024-11-25",24.56,24.85,23.67,24.02,17090200.0],["2024-11-26",23.31,23.77,22.79,23.36,10878700.0],["2024-11-27",23.75,23.89,22.93,23.47,6186300.0],["2024-11-29",23.51,24.8,23.51,24.11,7475600.0],["2024-12-02",23.79,24.49,23.31,24.25,10053200.0],["2024-12-03",23.77,24.65,23.73,24.45,7103100.0],["2024-12-04",24.76,27.24,24.76,26.34,17759900.0],["2024-12-05",26.415,28.505,25.94,27.63,26740200.0],["2024-12-06",28.02,28.67,26.92,27.72,16229800.0],["2024-12-09",27.97,28.365,27.065,27.38,14278200.0],["2024-12-10",27.04,27.84,26.064,26.4,11002100.0],["2024-12-11",26.7,27.42,26.07,26.55,8187300.0],["2024-12-12",26.11,26.845,25.5,26.12,6591500.0],["2024-12-13",26.0,26.22,24.26,24.44,11376700.0],["2024-12-16",24.45,25.65,24.26,25.16,10141200.0],["2024-12-17",24.79,24.95,23.89,24.66,8064800.0],["2024-12-18",24.67,24.88,22.16,22.34,9026200.0],["2024-12-19",22.5,23.24,21.855,22.26,8688800.0],["2024-12-20",21.83,23.11,21.69,22.51,12688000.0],["2024-12-23",22.42,22.5,21.91,22.36,5809200.0],["2024-12-24",22.25,23.031,21.985,22.8,3786400.0],["2024-12-26",22.69,24.385,22.59,24.17,9752800.0],["2024-12-27",24.05,24.372,22.7,22.84,7471000.0],["2024-12-30",22.56,22.88,21.57,22.51,6670300.0],["2024-12-31",22.73,22.94,22.25,22.47,7438400.0],["2025-01-02",25.18,26.08,23.36,24.51,33318800.0],["2025-01-03",24.45,24.999,23.42,24.09,14011600.0],["2025-01-06",24.55,25.8,24.535,24.94,10047600.0],["2025-01-07",25.08,25.2,22.96,23.08,8765000.0],["2025-01-08",22.57,23.54,22.16,22.95,8487300.0],["2025-01-10",22.31,22.338,20.89,20.9,9209100.0],["2025-01-13",20.61,21.87,20.424,21.7,10615800.0],["2025-01-14",21.89,22.55,21.84,21.96,7355200.0],["2025-01-15",22.82,23.54,21.88,22.04,9447100.0],["2025-01-16",21.91,22.14,21.38,21.75,6204900.0],["2025-01-17",22.36,22.64,21.53,21.77,7608900.0],["2025-01-21",21.87,22.7,21.34,22.18,7046400.0],["2025-01-22",22.68,23.18,22.34,23.06,6946400.0],["2025-01-23",23.1,23.795,22.8,23.13,7628400.0],["2025-01-24",23.22,23.58,22.24,22.32,9530500.0],["2025-01-27",21.65,22.3,21.26,21.75,5505900.0],["2025-01-28",22.07,23.49,21.58,23.25,9242700.0],["2025-01-29",23.12,23.23,22.5,22.94,4578300.0],["2025-01-30",23.02,23.23,22.47,23.01,4609700.0],["2025-01-31",23.47,23.78,21.961,22.2,7870800.0],["2025-02-03",21.055,21.88,20.78,21.39,6001700.0],["2025-02-04",21.78,22.07,21.37,21.47,4197300.0],["2025-02-05",21.36,21.54,20.93,21.11,5867300.0],["2025-02-06",20.98,21.8,20.91,21.19,7979100.0],["2025-02-07",21.2,21.741,20.95,21.04,5717200.0],["2025-02-10",21.34,21.75,20.26,20.4,9635300.0],["2025-02-11",20.01,20.165,19.44,19.5,10622900.0],["2025-02-12",19.22,19.53,19.06,19.44,7401300.0],["2025-02-13",20.63,21.11,19.942,20.74,14695400.0],["2025-02-14",21.15,21.58,20.96,21.51,9454000.0],["2025-02-18",21.7,22.05,21.24,21.82,11232200.0],["2025-02-19",21.63,22.19,21.0,21.47,14323100.0],["2025-02-20",24.68,28.01,24.49,28.0,64160000.0],["2025-02-21",29.33,30.88,27.82,28.34,39844500.0],["2025-02-24",27.0,28.1,26.32,27.28,28932500.0],["2025-02-25",26.95,27.12,24.21,25.65,28402700.0],["2025-02-26",25.99,27.63,25.95,26.51,14538100.0],["2025-02-27",26.455,26.73,25.1,26.17,16923000.0],["2025-02-28",25.5,26.57,25.091,25.64,13747400.0],["2025-03-03",25.39,25.49,23.53,23.7,12122300.0],["2025-03-04",23.26,25.345,22.66,24.72,14972600.0],["2025-03-05",24.52,25.52,24.26,25.4,8323000.0],["2025-03-06",24.76,25.13,22.88,23.16,9726800.0],["2025-03-07",23.0,24.41,22.33,24.19,13832400.0],["2025-03-10",22.76,23.0,20.762,21.51,16327300.0],["2025-03-11",22.03,22.09,20.785,20.97,14283100.0],["2025-03-12",21.65,22.27,21.32,21.51,10816700.0],["2025-03-13",21.04,21.59,20.01,20.48,8419800.0],["2025-03-14",20.97,21.33,20.695,20.77,7249700.0],["2025-03-17",20.7,21.92,20.61,21.46,6564600.0],["2025-03-18",21.165,21.35,20.76,21.15,6850800.0],["2025-03-19",21.27,21.94,21.111,21.56,5738000.0],["2025-03-20",21.19,21.78,20.908,21.03,4711400.0],["2025-03-21",20.59,21.59,20.57,21.55,7853300.0],["2025-03-24",22.21,22.88,22.21,22.73,6905700.0],["2025-03-25",22.82,23.66,22.76,22.89,6404100.0],["2025-03-26",22.51,22.696,21.7,22.07,6422300.0],["2025-03-27",21.79,22.0,21.12,21.58,7282000.0],["2025-03-28",21.33,21.7,20.105,20.54,11066400.0],["2025-03-31",19.82,19.85,18.89,19.59,9132500.0],["2025-04-01",19.8,20.42,19.365,20.19,6629600.0],["2025-04-02",19.73,21.155,19.7,20.91,6540100.0],["2025-04-03",19.26,19.48,17.72,18.19,12661200.0],["2025-04-04",17.3,17.62,16.115,16.92,13056500.0],["2025-04-07",16.0,18.27,15.33,17.25,18500000.0],["2025-04-08",18.12,18.29,16.38,16.75,12877900.0],["2025-04-09",16.77,20.367,16.685,19.99,13040800.0],["2025-04-10",19.09,19.27,17.97,19.08,9186800.0],["2025-04-11",18.9,19.26,18.26,19.23,5940800.0],["2025-04-14",19.72,19.92,18.12,18.16,9912300.0],["2025-04-15",18.17,18.87,18.17,18.82,6044600.0],["2025-04-16",18.43,19.105,18.3,18.89,6031900.0],["2025-04-17",19.26,19.285,18.85,19.23,4584200.0],["2025-04-21",18.8,19.677,18.78,19.25,6134600.0],["2025-04-22",19.64,20.5,19.64,20.17,7381200.0],["2025-04-23",21.09,22.081,20.795,20.95,7996600.0],["2025-04-24",21.15,22.37,21.02,22.31,8313400.0],["2025-04-25",22.25,22.695,21.96,22.45,6382600.0],["2025-04-28",22.48,22.69,21.75,22.12,5187100.0],["2025-04-29",22.23,22.61,21.98,22.31,5208900.0],["2025-04-30",20.5,21.345,20.11,21.07,7273400.0],["2025-05-01",21.94,22.1,21.11,21.19,8473800.0],["2025-05-02",21.57,21.81,21.315,21.44,6128500.0],["2025-05-05",21.25,21.78,21.13,21.47,7489300.0],["2025-05-06",20.92,21.67,20.79,21.32,8816200.0],["2025-05-07",21.32,22.2,19.813,20.66,23324500.0],["2025-05-08",21.025,21.335,20.3,20.65,15927600.0],["2025-05-09",20.79,21.466,20.44,20.56,7392300.0],["2025-05-12",21.63,22.17,21.22,21.84,12268800.0],["2025-05-13",21.93,22.199,21.32,21.95,10372800.0],["2025-05-14",21.85,22.56,21.47,21.54,7511700.0],["2025-05-15",21.23,21.62,20.78,21.22,7191500.0],["2025-05-16",21.42,23.065,21.35,22.81,13766600.0],["2025-05-19",22.1,22.43,21.37,22.24,14199200.0],["2025-05-20",22.23,22.805,21.71,22.23,7877500.0],["2025-05-21",21.86,22.36,20.45,20.81,9999900.0],["2025-05-22",20.88,22.33,20.66,21.86,9618400.0],["2025-05-23",21.29,21.32,20.735,20.75,9609800.0],["2025-05-27",21.14,21.89,20.63,21.81,10365100.0],["2025-05-28",21.825,25.34,21.825,24.54,39242000.0],["2025-05-29",24.78,24.914,23.315,23.77,13815800.0],["2025-05-30",25.0,27.73,24.81,26.08,46642400.0],["2025-06-02",25.55,26.73,25.485,26.24,17472200.0],["2025-06-03",26.3,26.62,25.68,26.2,8787400.0],["2025-06-04",26.5,28.28,24.91,26.06,39633500.0],["2025-06-05",26.17,26.335,24.12,24.79,17149400.0],["2025-06-06",25.21,25.94,24.95,25.13,8897100.0],["2025-06-09",25.47,25.68,24.57,24.69,11316300.0],["2025-06-10",24.67,25.0,24.14,24.84,10212300.0],["2025-06-11",25.0,25.14,23.9,24.23,9196100.0],["2025-06-12",24.0,25.09,23.76,24.98,10529500.0],["2025-06-13",24.39,24.93,23.65,23.66,11177600.0],["2025-06-16",24.13,24.56,24.04,24.4,9300500.0],["2025-06-17",24.1,24.2,23.455,23.55,8268300.0],["2025-06-18",23.49,24.17,23.37,23.91,7037600.0],["2025-06-20",24.03,24.2,22.92,23.07,9182200.0],["2025-06-23",22.87,23.47,22.17,23.3,8816100.0],["2025-06-24",23.97,24.56,23.6,24.04,7992800.0],["2025-06-25",24.3,24.62,23.72,24.15,8158900.0],["2025-06-26",23.175,23.51,22.75,23.4,14558100.0],["2025-06-27",23.2,24.52,22.93,24.32,14990100.0],["2025-06-30",24.38,24.56,23.81,24.2,8582700.0],["2025-07-01",24.015,24.896,23.68,24.01,9804900.0],["2025-07-02",23.98,24.55,23.71,24.28,7390900.0],["2025-07-03",24.53,26.43,24.271,26.13,14056700.0],["2025-07-07",26.27,28.16,26.27,27.86,33879400.0],["2025-07-08",27.86,29.71,27.48,29.4,23756000.0],["2025-07-09",29.37,30.14,28.52,29.35,16968800.0],["2025-07-10",29.58,29.77,28.92,29.16,9806300.0],["2025-07-11",28.63,29.53,28.52,28.93,8950300.0],["2025-07-14",28.705,30.23,28.68,29.22,9664500.0],["2025-07-15",29.46,30.468,29.12,29.69,10279600.0],["2025-07-16",32.24,34.55,32.05,33.94,40096100.0],["2025-07-17",34.85,38.96,34.73,36.52,40236300.0],["2025-07-18",36.07,37.04,35.252,36.75,15957100.0],["2025-07-21",36.99,37.2,35.45,35.92,11218900.0],["2025-07-22",35.8,36.16,33.58,34.23,16001400.0],["2025-07-23",33.55,33.7,32.67,33.41,14145500.0],["2025-07-24",33.5,33.79,32.3,33.34,8614500.0],["2025-07-25",33.65,33.65,32.42,32.77,7937700.0],["2025-07-28",32.99,33.9,32.48,33.49,8978000.0],["2025-07-29",33.5,33.7,31.92,32.54,7342500.0],["2025-07-30",32.6,33.72,32.52,32.97,9168600.0],["2025-07-31",33.5,34.87,33.06,33.36,14814700.0],["2025-08-01",32.0,32.44,30.98,31.83,10270600.0],["2025-08-04",32.22,34.6,32.13,34.01,16341600.0],["2025-08-05",34.32,35.24,33.7,33.94,16420000.0],["2025-08-06",37.95,38.9,29.75,31.92,46063600.0],["2025-08-07",32.78,33.78,32.34,33.57,18738300.0],["2025-08-08",33.82,35.05,33.2,33.25,12041900.0],["2025-08-11",32.835,34.225,32.565,33.19,8746200.0],["2025-08-12",33.5,37.43,33.445,37.29,19856700.0],["2025-08-13",37.65,38.11,36.52,37.94,14774500.0],["2025-08-14",37.41,38.66,36.64,38.42,13307400.0],["2025-08-15",38.37,38.99,37.31,38.01,8588100.0],["2025-08-18",37.89,39.72,37.48,38.34,13348500.0],["2025-08-19",38.005,38.02,36.08,37.23,11540900.0],["2025-08-20",36.38,36.7,34.81,35.84,10797100.0],["2025-08-21",35.245,36.7,34.61,36.28,10897700.0],["2025-08-22",36.09,39.6,35.92,39.16,16041700.0],["2025-08-25",38.92,39.94,38.34,39.83,12924400.0],["2025-08-26",39.81,40.88,39.612,40.07,12810900.0],["2025-08-27",39.9,40.82,39.09,40.34,10698400.0],["2025-08-28",40.13,41.41,39.78,40.17,7574000.0],["2025-08-29",39.91,40.08,38.77,39.41,10197300.0],["2025-09-02",38.0,39.77,37.26,39.41,11161200.0],["2025-09-03",39.46,40.671,38.944,39.1,6275100.0],["2025-09-04",39.16,40.645,38.85,40.18,7513000.0],["2025-09-05",42.205,44.22,41.25,43.82,20070300.0],["2025-09-08",44.16,45.74,43.21,45.5,17827200.0],["2025-09-09",45.4,45.83,44.52,45.5,9808800.0],["2025-09-10",45.87,46.0,42.735,43.1,10609500.0],["2025-09-11",43.48,44.99,43.175,43.4,10554600.0],["2025-09-12",43.03,43.99,42.62,43.55,9122800.0],["2025-09-15",43.94,46.765,43.93,46.53,11510500.0],["2025-09-16",46.245,46.94,44.86,45.92,10403400.0],["2025-09-17",45.92,46.1,44.62,45.57,7253300.0],["2025-09-18",43.2,45.835,43.06,45.45,12922300.0],["2025-09-19",45.72,46.41,45.31,46.05,11986100.0],["2025-09-22",45.94,46.81,45.75,45.91,6626200.0],["2025-09-23",46.095,46.155,44.37,44.52,12632900.0],["2025-09-24",44.69,45.39,43.69,44.45,6135600.0],["2025-09-25",43.405,43.63,42.03,42.11,9230800.0],["2025-09-26",41.8,42.88,41.22,42.76,8977800.0],["2025-09-29",43.39,43.52,42.615,42.94,8019900.0],["2025-09-30",42.56,42.94,39.271,40.04,15046600.0],["2025-10-01",40.09,40.72,37.75,38.3,21872500.0],["2025-10-02",38.83,39.2,37.92,39.1,10324800.0],["2025-10-03",39.47,39.72,37.15,37.89,11158900.0],["2025-10-06",38.5,38.75,36.81,37.53,13570400.0],["2025-10-07",36.87,37.18,35.72,36.4,12429300.0],["2025-10-08",36.66,37.08,36.22,36.58,8592600.0],["2025-10-09",36.75,39.04,36.37,38.96,12978000.0],["2025-10-10",39.16,39.99,35.95,36.08,12094400.0],["2025-10-13",37.01,37.33,35.4,37.14,8201700.0],["2025-10-14",36.15,37.13,35.55,36.58,6815000.0],["2025-10-15",37.85,38.59,36.94,37.41,6839000.0],["2025-10-16",36.425,36.74,34.22,34.72,13005200.0],["2025-10-17",34.04,35.38,34.04,35.24,7964600.0],["2025-10-20",35.42,35.9,34.842,35.27,5163700.0],["2025-10-21",35.35,38.43,35.19,36.29,11985000.0],["2025-10-22",36.52,36.52,34.383,35.25,7713100.0],["2025-10-23",35.3,36.57,34.8,36.29,8608400.0],["2025-10-24",37.03,37.9,36.8,37.29,6646500.0],["2025-10-27",38.2,39.48,37.88,39.17,7548500.0],["2025-10-28",39.11,39.15,36.68,36.88,8231300.0],["2025-10-29",36.78,37.79,36.3,37.14,5882200.0],["2025-10-30",36.45,37.08,35.96,36.13,5508100.0],["2025-10-31",37.4,37.94,36.63,37.9,8493000.0],["2025-11-03",38.0,38.75,37.28,37.55,10403700.0],["2025-11-04",36.13,36.995,35.03,35.87,13205800.0],["2025-11-05",42.1,42.66,37.663,42.36,41067800.0],["2025-11-06",41.39,42.05,39.22,39.93,14398900.0],["2025-11-07",39.83,40.72,37.85,40.03,10909300.0],["2025-11-10",41.48,43.91,40.7,43.13,13235900.0],["2025-11-11",42.39,43.7,41.0,41.45,7477100.0],["2025-11-12",42.0,42.12,39.82,40.05,6055500.0],["2025-11-13",39.5,39.81,36.46,37.16,11334000.0],["2025-11-14",35.96,37.285,34.786,36.72,9009700.0],["2025-11-17",36.6,37.63,36.105,36.67,6879900.0],["2025-11-18",36.12,37.43,35.5,37.0,6359200.0],["2025-11-19",39.01,39.98,38.195,39.22,12633200.0],["2025-11-20",40.2,41.32,37.655,37.71,9721500.0],["2025-11-21",37.61,39.66,36.91,38.77,8599300.0],["2025-11-24",39.32,41.89,39.3,41.59,8620200.0],["2025-11-25",41.43,42.781,40.31,42.58,7706500.0],["2025-11-26",42.7,43.6,42.44,42.47,5592100.0],["2025-11-28",42.47,43.03,42.04,42.52,2334600.0],["2025-12-01",42.77,44.56,41.23,43.14,9618900.0],["2025-12-02",44.33,45.66,44.2,44.42,8162700.0],["2025-12-03",45.37,45.5,44.0,44.62,4521200.0],["2025-12-04",44.94,45.145,43.51,44.15,5619200.0],["2025-12-05",46.0,46.89,45.1,45.78,7431900.0],["2025-12-08",46.0,49.48,45.943,49.04,12693200.0],["2025-12-09",48.46,49.93,48.21,49.47,7668100.0],["2025-12-10",48.93,50.66,48.501,48.98,8846400.0],["2025-12-11",51.1,52.15,48.91,49.23,10953100.0],["2025-12-12",49.04,49.19,45.71,46.16,9489500.0],["2025-12-15",46.5,47.86,45.1,45.22,8083500.0],["2025-12-16",44.28,45.17,43.65,44.57,7245300.0],["2025-12-17",45.065,45.3,43.63,43.78,6345800.0],["2025-12-18",45.0,45.97,44.39,44.54,6582000.0],["2025-12-19",45.02,46.82,45.02,46.42,8416600.0],["2025-12-22",47.08,47.77,45.91,46.24,4866100.0],["2025-12-23",45.53,45.75,44.06,45.2,5454500.0],["2025-12-24",45.0,46.57,44.93,45.44,3490100.0],["2025-12-26",45.44,45.76,45.05,45.15,3155800.0],["2025-12-29",44.63,45.68,44.3,45.05,3879500.0],["2025-12-30",45.06,45.27,44.5,45.13,4331500.0],["2025-12-31",45.2,46.29,44.025,44.17,5229200.0],["2026-01-02",45.2,45.74,43.78,44.25,5135400.0],["2026-01-05",45.05,46.07,44.18,45.91,5892700.0],["2026-01-06",46.51,46.8,43.75,45.55,6924300.0],["2026-01-07",45.43,45.99,44.55,45.36,4533500.0],["2026-01-08",45.69,46.79,43.95,45.28,6745900.0],["2026-01-09",45.645,46.48,44.458,44.66,5194400.0],["2026-01-12",44.3,47.66,44.1,47.29,10593000.0],["2026-01-13",48.01,48.81,45.12,45.67,9532500.0],["2026-01-14",45.29,45.35,40.76,42.04,14902800.0],["2026-01-15",43.01,44.45,42.18,43.98,11184000.0],["2026-01-16",44.6,46.09,40.55,40.95,14855000.0],["2026-01-20",39.88,42.2,39.705,41.54,8773500.0],["2026-01-21",41.54,42.68,40.86,41.99,6320500.0],["2026-01-22",42.65,43.25,41.95,42.13,4557000.0],["2026-01-23",42.1,43.48,42.1,42.34,7132000.0],["2026-01-26",42.56,44.33,42.41,43.0,6065300.0],["2026-01-27",43.2,43.245,40.89,41.25,7649400.0],["2026-01-28",41.71,42.2,39.98,40.16,7131300.0],["2026-01-29",39.46,39.72,37.95,38.4,8951200.0],["2026-01-30",37.9,38.03,27.54,29.1,86859900.0],["2026-02-02",30.26,31.0,28.54,28.81,26635200.0],["2026-02-03",28.725,28.821,24.57,25.87,38266100.0],["2026-02-04",23.7,25.67,22.88,24.94,30359400.0],["2026-02-05",24.355,25.32,22.83,23.21,29282400.0],["2026-02-06",24.1,25.21,23.82,25.11,19834500.0],["2026-02-09",25.65,28.27,25.051,27.53,20558800.0],["2026-02-10",28.14,29.27,27.757,29.06,24121000.0],["2026-02-11",21.41,22.1,18.8,21.41,104917400.0],["2026-02-12",20.98,21.015,19.15,19.65,40823300.0],["2026-02-13",19.69,20.28,18.54,18.68,28923100.0],["2026-02-17",18.68,19.35,18.15,18.36,22081900.0],["2026-02-18",18.4,19.25,18.21,18.55,16485600.0],["2026-02-19",18.45,19.02,18.19,18.49,12978800.0],["2026-02-20",18.2,18.68,17.78,18.25,16473400.0],["2026-02-23",18.08,18.08,16.78,17.13,19151100.0],["2026-02-24",17.01,18.312,16.82,18.29,19353500.0],["2026-02-25",18.055,18.65,17.62,18.58,16396200.0],["2026-02-26",18.81,19.63,18.44,19.58,16345500.0],["2026-02-27",18.65,18.95,18.04,18.23,15295200.0],["2026-03-02",17.65,18.905,17.581,18.87,22025100.0],["2026-03-03",18.25,20.04,18.041,20.02,19704700.0],["2026-03-04",19.92,20.92,19.46,20.38,14403200.0],["2026-03-05",20.32,21.58,20.01,20.73,15591000.0],["2026-03-06",20.22,20.465,19.58,19.85,12166900.0],["2026-03-09",19.98,21.37,19.81,21.25,18012600.0],["2026-03-10",21.26,21.35,19.975,20.67,16240200.0],["2026-03-11",20.79,21.28,19.64,20.04,11725000.0],["2026-03-12",20.06,20.57,19.425,19.43,10844700.0],["2026-03-13",19.66,20.54,19.081,19.43,11705700.0],["2026-03-16",19.7,20.135,19.415,19.76,12156300.0],["2026-03-17",19.82,20.735,19.82,20.09,12261000.0],["2026-03-18",19.77,20.516,19.65,19.71,8057100.0],["2026-03-19",19.41,19.87,18.6,19.15,14409000.0],["2026-03-20",18.99,19.06,18.19,18.39,14668000.0],["2026-03-23",18.42,19.09,18.39,18.65,11691600.0],["2026-03-24",18.54,18.63,17.91,18.14,8689300.0],["2026-03-25",18.69,18.86,17.54,17.8,11127800.0],["2026-03-26",17.55,17.6,17.02,17.13,13714900.0],["2026-03-27",20.225,20.33,18.15,19.45,54029300.0],["2026-03-30",19.585,20.74,19.36,20.54,32692300.0],["2026-03-31",20.7,22.455,20.56,21.94,30921700.0],["2026-04-01",22.16,22.63,21.675,21.96,17463500.0],["2026-04-02",21.63,22.79,21.22,22.75,17399800.0],["2026-04-06",22.94,23.4,21.98,21.99,10719300.0],["2026-04-07",22.05,22.36,21.53,22.01,7864000.0],["2026-04-08",23.44,23.74,21.92,22.24,12735900.0],["2026-04-09",22.08,22.59,21.26,21.57,14405600.0],["2026-04-10",21.89,21.89,20.88,21.62,8838000.0],["2026-04-13",21.57,22.97,21.43,22.8,10813700.0],["2026-04-14",23.43,24.09,23.1,23.35,9196300.0],["2026-04-15",23.65,25.445,23.49,25.26,15911100.0],["2026-04-16",25.99,26.3,25.03,25.93,12875100.0],["2026-04-17",26.5,26.71,25.67,25.92,12690000.0],["2026-04-20",25.685,26.73,25.13,26.53,8388000.0],["2026-04-21",27.0,27.0,24.69,25.41,13198800.0],["2026-04-22",26.11,26.69,25.435,25.82,6765700.0],["2026-04-23",24.79,24.99,23.89,24.31,11907900.0],["2026-04-24",24.72,26.03,24.59,26.01,9143100.0],["2026-04-27",25.99,26.83,25.62,26.64,8544500.0],["2026-04-28",26.21,27.3,26.11,26.54,10238200.0],["2026-04-29",26.22,26.258,25.32,26.11,7043100.0],["2026-04-30",26.1,26.455,25.14,26.42,7298100.0],["2026-05-01",26.95,27.6,26.7,27.13,9201000.0],["2026-05-04",27.41,28.25,27.005,27.72,10808100.0],["2026-05-05",27.99,28.15,27.0,27.34,8313800.0],["2026-05-06",27.13,27.545,26.63,27.28,14524800.0],["2026-05-07",29.86,30.65,26.33,26.73,32802200.0],["2026-05-08",26.495,28.18,25.81,28.16,17315100.0],["2026-05-11",27.93,28.34,26.05,26.87,14314400.0],["2026-05-12",26.75,27.41,26.34,26.84,8529200.0],["2026-05-13",26.82,27.06,25.76,26.89,6589200.0],["2026-05-14",26.97,27.715,26.52,27.28,7991000.0],["2026-05-15",26.99,27.855,26.7,27.16,12560500.0],["2026-05-18",27.22,28.1,26.495,26.8,9058400.0],["2026-05-19",27.025,27.29,25.211,26.2,9352300.0],["2026-05-20",26.44,26.65,25.451,26.23,6767300.0],["2026-05-21",25.775,26.13,25.29,25.54,6670800.0],["2026-05-22",25.72,26.58,25.0,25.57,7794200.0],["2026-05-26",26.72,27.678,26.65,26.77,17103200.0],["2026-05-27",26.74,28.27,26.52,27.76,9423200.0],["2026-05-28",27.45,30.095,27.312,29.94,14184200.0],["2026-05-29",30.04,30.91,29.44,30.47,9717000.0],["2026-06-01",31.54,32.575,30.61,32.17,14790900.0],["2026-06-02",31.92,31.94,30.405,30.77,10143900.0],["2026-06-03",30.25,30.511,28.96,29.22,6350800.0],["2026-06-04",29.68,30.685,29.15,30.03,7520500.0],["2026-06-05",30.95,31.4,28.7,29.17,10816000.0],["2026-06-08",29.5,29.89,28.74,28.8,6333700.0],["2026-06-09",28.52,29.65,26.86,28.44,16206400.0],["2026-06-10",27.0,28.11,26.37,26.66,11440600.0],["2026-06-11",26.2,26.9,25.77,26.71,7441600.0],["2026-06-12",26.72,27.605,26.11,27.24,6881200.0],["2026-06-15",28.0,28.535,27.765,28.49,6370000.0],["2026-06-16",28.23,28.62,27.701,28.06,6234900.0],["2026-06-17",27.92,28.1,26.3,26.47,7125400.0],["2026-06-18",26.4,27.5,25.57,27.48,9451700.0],["2026-06-22",27.0,27.63,26.38,27.14,4702400.0],["2026-06-23",26.77,27.8,26.65,27.61,9196300.0],["2026-06-24",27.59,28.179,27.02,27.15,5364700.0],["2026-06-25",26.86,27.06,25.91,26.71,4574700.0],["2026-06-26",26.31,28.49,26.31,28.23,8118000.0],["2026-06-29",28.74,29.27,28.14,28.31,4972300.0],["2026-06-30",27.87,28.9,27.8,28.58,5598200.0],["2026-07-01",29.18,31.21,28.94,30.19,9321300.0],["2026-07-02",29.9,30.51,28.64,29.32,7667900.0],["2026-07-06",28.94,30.24,28.85,29.65,5658666.424787],["2026-07-07",30.24,30.7,29.33,29.66,6341558.944697],["2026-07-08",28.89,29.49,28.3,29.46,4290071.157876],["2026-07-09",28.82,30.8,28.75,30.73,6324807.074877],["2026-07-10",32.24,33.05,30.77,30.89,13026697.895371],["2026-07-13",31,31.1,29.65,30.68,6696726.978921],["2026-07-14",29.93,31.85,29.781,31.75,5595217.876546],["2026-07-15",32.17,32.37,30.86,31.27,7511873.454631],["2026-07-16",31.26,31.785,29.905,30.19,4629511.587463],["2026-07-17",29.02,29.69,28.62,28.99,6242831.16101],["2026-07-20",28.87,30.65,28.795,29.81,6962779.395248],["2026-07-21",29.88,30.675,29.69,29.87,9564354.742192],["2026-07-22",30.08,30.08,28.87,29.27,6868436.899012],["2026-07-23",29.05,29.19,27.83,28.94,7852110.590549],["2026-07-24",29.46,29.53,28.14,28.62,4675615.903125],["2026-07-27",29.52,30.94,29.24,30.44,6924429.762081],["2026-07-28",30.12,31.87,29.73,31.83,8013060.762323],["2026-07-29",32.105,32.85,31.13,32.04,8135948.584611],["2026-07-30",32.28,33.48,31.705,33.34,8136128.328566],["2026-07-31",32.68,32.84,30.45,31.71,11564352.491352],["2026-08-03",32.575,34.27,32.41,33.38,12843449.286979],["2026-08-04",33.89,35.69,33.49,35.22,15344978.604771],["2026-08-05",36.15,36.5595,35.06,35.47,17362515.932088],["2026-08-06",36.01,41.66,34.8,40.81,40989527.949342],["2026-08-07",42.54,44.38,41.77,43,18552532.713324],["2026-08-10",42.74,43.55,42.15,42.395,4593276.066853],["2026-08-11",42.76,43.89,42.1,43.87,11389363.858667],["2026-08-12",43.69,44.57,42.83,44.53,11527029.78007],["2026-08-13",44.615,45.84,44.1028,45.79,12555273.110384],["2026-08-14",45.55,46.39,45.15,46.25,9585085.848076]]}