{"t":"UBER","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-10",42.0,45.0,41.06,41.57,186322500.0],["2019-05-13",38.79,39.24,36.08,37.1,79442400.0],["2019-05-14",38.31,39.96,36.85,39.96,46661100.0],["2019-05-15",39.37,41.88,38.95,41.29,36086100.0],["2019-05-16",41.48,44.06,41.25,43.0,38115500.0],["2019-05-17",41.98,43.29,41.27,41.91,20225700.0],["2019-05-20",41.19,41.68,39.46,41.59,29222300.0],["2019-05-21",42.0,42.24,41.25,41.5,10802900.0],["2019-05-22",41.05,41.28,40.5,41.25,9089500.0],["2019-05-23",40.8,41.09,40.02,40.47,11119900.0],["2019-05-24",41.28,41.51,40.5,41.51,8786800.0],["2019-05-28",41.7,41.8,40.6,40.95,13391600.0],["2019-05-29",40.52,40.71,39.147,39.94,14060400.0],["2019-05-30",40.07,40.38,39.5,39.8,26451900.0],["2019-05-31",41.15,41.57,39.41,40.41,23209800.0],["2019-06-03",40.744,41.85,40.24,41.25,16605300.0],["2019-06-04",42.56,42.88,40.7,42.75,23432100.0],["2019-06-05",42.87,45.66,42.5,45.0,28609600.0],["2019-06-06",45.0,45.75,44.28,44.92,16403700.0],["2019-06-07",44.92,45.67,44.13,44.16,12654700.0],["2019-06-10",44.02,44.59,42.53,42.61,11618700.0],["2019-06-11",43.22,43.65,41.8,42.45,9095000.0],["2019-06-12",42.52,42.65,41.71,42.17,5965300.0],["2019-06-13",43.05,44.35,42.8,44.31,10178900.0],["2019-06-14",44.75,44.8,43.11,43.23,7902200.0],["2019-06-17",43.28,44.079,42.93,43.78,6557600.0],["2019-06-18",44.3,44.89,43.75,43.86,7313600.0],["2019-06-19",44.46,45.5,43.95,44.86,10331500.0],["2019-06-20",45.03,45.29,43.51,43.86,9567400.0],["2019-06-21",43.85,44.14,43.38,44.0,4974000.0],["2019-06-24",44.0,44.07,42.82,43.09,5985100.0],["2019-06-25",43.28,43.79,42.443,43.09,5753300.0],["2019-06-26",43.25,43.4,42.36,42.5,8109100.0],["2019-06-27",43.35,45.3,43.2,45.13,20155100.0],["2019-06-28",45.1,47.08,45.08,46.38,28657000.0],["2019-07-01",46.98,47.04,44.06,44.27,17660500.0],["2019-07-02",44.55,44.68,43.75,44.0,11881300.0],["2019-07-03",44.0,44.46,43.79,44.23,3380000.0],["2019-07-05",44.31,44.55,43.01,43.53,8239500.0],["2019-07-08",43.59,43.85,42.75,42.95,9304100.0],["2019-07-09",43.18,44.23,42.98,44.2,5251600.0],["2019-07-10",44.48,44.8,43.56,43.7,9746500.0],["2019-07-11",44.1,44.29,43.31,43.99,8050900.0],["2019-07-12",44.16,44.24,43.39,43.99,8760500.0],["2019-07-15",44.2,44.7,43.97,44.53,5811200.0],["2019-07-16",44.6,44.98,44.02,44.13,5613300.0],["2019-07-17",44.06,44.35,43.52,43.62,5854100.0],["2019-07-18",43.5,43.85,43.19,43.71,4078700.0],["2019-07-19",43.9,44.086,43.16,43.18,4021000.0],["2019-07-22",43.25,43.72,43.01,43.69,3815300.0],["2019-07-23",43.75,44.31,43.11,43.36,5110100.0],["2019-07-24",43.36,43.87,43.36,43.76,3775700.0],["2019-07-25",43.72,43.96,43.21,43.4,4412000.0],["2019-07-26",43.42,44.96,43.39,44.52,7598800.0],["2019-07-29",45.0,45.627,43.12,43.88,8652200.0],["2019-07-30",43.71,43.74,42.49,42.59,7686300.0],["2019-07-31",42.6,42.98,41.84,42.14,5970800.0],["2019-08-01",42.14,42.536,41.0,41.31,7349700.0],["2019-08-02",41.03,41.06,39.95,40.4,8225700.0],["2019-08-05",39.35,39.42,38.433,39.05,9799300.0],["2019-08-06",39.68,40.808,38.36,39.15,8570300.0],["2019-08-07",39.06,39.99,38.32,39.7,8896000.0],["2019-08-08",41.98,43.0,41.25,42.97,29610500.0],["2019-08-09",39.56,40.68,38.71,40.05,35138800.0],["2019-08-12",39.83,39.95,37.0,37.0,21231300.0],["2019-08-13",37.0,37.46,36.12,36.45,18990600.0],["2019-08-14",36.0,36.3,33.36,33.96,24481600.0],["2019-08-15",34.52,34.55,32.92,33.22,13265800.0],["2019-08-16",33.46,35.48,33.4,35.23,13883200.0],["2019-08-19",35.53,35.8,34.37,34.61,10853100.0],["2019-08-20",34.48,36.07,34.39,35.29,10760700.0],["2019-08-21",35.5,35.83,34.75,34.91,7923000.0],["2019-08-22",34.8,34.91,33.52,34.0,8513300.0],["2019-08-23",33.65,34.23,33.12,33.43,8160600.0],["2019-08-26",33.67,33.83,33.06,33.31,5662500.0],["2019-08-27",33.69,34.24,32.98,33.11,6574800.0],["2019-08-28",32.56,33.05,32.26,32.59,6245500.0],["2019-08-29",32.9,33.3,32.6,32.76,5772200.0],["2019-08-30",33.0,33.13,32.04,32.57,6628700.0],["2019-09-03",32.1,32.53,30.665,30.7,12154000.0],["2019-09-04",30.91,32.36,30.85,31.99,10357600.0],["2019-09-05",32.33,33.03,32.25,32.51,7933300.0],["2019-09-06",32.71,32.74,31.41,31.86,7036000.0],["2019-09-09",32.05,32.39,31.46,32.24,7448400.0],["2019-09-10",32.0,33.74,31.65,33.51,10817100.0],["2019-09-11",33.38,35.14,33.02,34.0,14715800.0],["2019-09-12",34.14,34.486,33.33,34.07,7734800.0],["2019-09-13",34.25,34.435,32.94,33.25,9428600.0],["2019-09-16",33.6,34.8,33.47,34.43,7942600.0],["2019-09-17",34.75,34.75,33.55,34.29,5561300.0],["2019-09-18",34.35,34.89,33.75,34.26,6608300.0],["2019-09-19",34.2,34.64,33.68,33.82,6869600.0],["2019-09-20",33.98,34.217,32.5,32.6,11935400.0],["2019-09-23",32.52,33.01,32.06,33.0,5513000.0],["2019-09-24",33.0,33.145,31.01,31.3,10579900.0],["2019-09-25",31.27,31.72,30.76,31.68,7875000.0],["2019-09-26",31.72,32.13,31.13,31.57,6058700.0],["2019-09-27",31.71,31.9,30.13,30.29,11846700.0],["2019-09-30",30.4,30.735,30.17,30.47,4986600.0],["2019-10-01",30.37,30.51,28.65,29.15,13380200.0],["2019-10-02",28.67,29.55,28.31,29.0,8782400.0],["2019-10-03",28.97,29.88,28.52,29.72,9412000.0],["2019-10-04",29.9,30.18,28.9,29.67,8597700.0],["2019-10-07",30.6,30.75,29.83,30.37,10083800.0],["2019-10-08",30.01,30.15,29.17,29.28,7769100.0],["2019-10-09",29.62,29.62,28.81,29.07,7112900.0],["2019-10-10",29.21,29.28,28.58,28.87,7716300.0],["2019-10-11",28.95,30.4,28.94,30.13,10216900.0],["2019-10-14",30.22,31.54,29.819,31.12,7945400.0],["2019-10-15",31.2,32.17,31.195,32.0,7843800.0],["2019-10-16",31.8,32.38,31.438,31.87,7781600.0],["2019-10-17",31.8,32.93,31.45,32.62,7200800.0],["2019-10-18",32.55,32.66,31.27,32.06,7844500.0],["2019-10-21",31.95,32.283,31.185,31.41,7203400.0],["2019-10-22",31.41,33.89,30.22,32.53,19214800.0],["2019-10-23",32.87,33.27,32.17,33.05,6709800.0],["2019-10-24",33.0,33.42,32.51,33.28,6729300.0],["2019-10-25",33.2,33.48,32.61,32.71,8077300.0],["2019-10-28",32.9,33.355,32.5,33.22,7532800.0],["2019-10-29",32.37,32.92,31.815,32.42,9319200.0],["2019-10-30",32.51,33.8,32.11,33.75,10732700.0],["2019-10-31",33.23,33.36,31.26,31.5,15912400.0],["2019-11-01",31.45,31.7,30.741,31.37,10434300.0],["2019-11-04",31.45,31.75,30.12,31.08,28787400.0],["2019-11-05",29.13,29.3,27.97,28.02,51963500.0],["2019-11-06",26.06,27.55,25.58,26.94,130965700.0],["2019-11-07",26.8,27.42,26.45,27.38,65861400.0],["2019-11-08",27.48,27.62,26.915,27.01,44923600.0],["2019-11-11",27.03,27.21,26.23,27.14,41138100.0],["2019-11-12",27.38,27.66,26.66,26.7,37095400.0],["2019-11-13",26.47,26.82,26.14,26.71,32678300.0],["2019-11-14",26.8,26.86,25.665,25.99,27893900.0],["2019-11-15",26.18,26.8,25.955,26.79,41236200.0],["2019-11-18",26.8,27.0,26.3,26.75,35916100.0],["2019-11-19",26.77,27.22,26.61,27.05,31793500.0],["2019-11-20",27.06,28.4,26.945,28.03,52746600.0],["2019-11-21",28.67,29.6,28.5,29.46,54551400.0],["2019-11-22",29.84,30.13,29.21,29.56,42302900.0],["2019-11-25",28.69,29.6,28.38,29.11,36967500.0],["2019-11-26",29.49,30.15,29.36,29.53,28746600.0],["2019-11-27",29.42,29.59,28.88,29.49,22421400.0],["2019-11-29",29.41,29.85,29.25,29.6,8115100.0],["2019-12-02",29.32,29.525,28.7,28.98,16927100.0],["2019-12-03",28.2,29.33,28.15,29.02,25252400.0],["2019-12-04",29.1,29.2,28.7,29.06,22517600.0],["2019-12-05",28.94,28.99,28.18,28.65,22504300.0],["2019-12-06",28.4,28.925,27.8,27.86,32816100.0],["2019-12-09",27.96,28.36,27.68,27.68,20977300.0],["2019-12-10",27.73,27.993,27.605,27.89,23602700.0],["2019-12-11",27.99,28.545,27.85,28.42,23281700.0],["2019-12-12",28.29,28.75,28.19,28.69,23569900.0],["2019-12-13",28.58,28.84,28.27,28.49,25431600.0],["2019-12-16",29.11,30.13,29.1,30.05,57382500.0],["2019-12-17",30.37,30.42,29.53,29.75,38250700.0],["2019-12-18",29.62,30.14,29.34,30.13,35375100.0],["2019-12-19",29.84,30.17,29.53,29.99,33799700.0],["2019-12-20",30.1,31.03,29.85,30.45,95455100.0],["2019-12-23",30.49,30.94,29.83,30.33,31209100.0],["2019-12-24",30.33,30.84,30.11,30.44,12938600.0],["2019-12-26",30.47,30.79,30.03,30.67,22200800.0],["2019-12-27",30.8,31.06,30.17,30.17,18462200.0],["2019-12-30",30.13,30.2,29.35,29.74,18805900.0],["2019-12-31",29.11,29.95,28.9,29.74,16228400.0],["2020-01-02",29.94,31.0,29.79,30.99,20578900.0],["2020-01-03",30.62,31.43,30.48,31.37,18822700.0],["2020-01-06",31.01,32.06,31.0,31.58,21204700.0],["2020-01-07",31.79,32.84,31.36,32.81,30119600.0],["2020-01-08",32.73,34.52,32.46,33.93,43944400.0],["2020-01-09",34.45,34.47,33.22,33.97,29385500.0],["2020-01-10",34.08,34.99,33.835,34.01,34266400.0],["2020-01-13",34.29,34.34,33.55,34.14,16915800.0],["2020-01-14",34.2,35.02,33.92,34.84,26019000.0],["2020-01-15",34.9,35.149,34.51,35.01,20762200.0],["2020-01-16",35.03,35.06,34.18,34.68,21947800.0],["2020-01-17",34.97,35.25,34.65,35.13,17251200.0],["2020-01-21",35.5,37.8,35.41,37.6,48746700.0],["2020-01-22",37.94,37.94,36.92,37.04,29765200.0],["2020-01-23",36.97,37.95,36.725,37.4,21366000.0],["2020-01-24",37.5,37.665,36.25,36.8,21598000.0],["2020-01-27",35.23,36.65,34.19,36.3,18818000.0],["2020-01-28",37.14,37.33,36.04,37.01,28974000.0],["2020-01-29",36.98,37.565,36.8,36.99,16863000.0],["2020-01-30",36.82,37.132,35.95,36.68,22847000.0],["2020-01-31",37.0,37.04,35.69,36.29,21553700.0],["2020-02-03",36.75,37.64,36.53,37.59,23494600.0],["2020-02-04",37.87,38.99,37.26,38.53,32425900.0],["2020-02-05",38.89,38.97,36.735,36.81,38413300.0],["2020-02-06",37.3,37.39,36.73,37.09,52699300.0],["2020-02-07",39.98,41.0,38.86,40.63,112325800.0],["2020-02-10",40.65,41.34,39.96,40.01,60840800.0],["2020-02-11",40.25,41.465,40.05,41.27,33896000.0],["2020-02-12",41.5,41.86,41.065,41.25,26444900.0],["2020-02-13",40.93,41.55,40.0,40.09,23850900.0],["2020-02-14",40.02,40.31,38.7,39.66,32014200.0],["2020-02-18",39.49,40.27,39.45,40.18,22149300.0],["2020-02-19",40.42,41.23,40.115,41.05,23287300.0],["2020-02-20",41.0,41.19,39.85,40.92,25446400.0],["2020-02-21",40.89,40.89,40.05,40.72,20595500.0],["2020-02-24",38.21,39.14,37.75,38.31,37123200.0],["2020-02-25",38.9,39.15,35.5,35.89,49281600.0],["2020-02-26",35.53,36.165,33.89,34.45,44051400.0],["2020-02-27",32.03,34.16,30.67,32.45,66557200.0],["2020-02-28",31.81,34.29,31.0,33.87,52049300.0],["2020-03-02",34.05,34.08,31.74,32.85,46662000.0],["2020-03-03",34.02,34.18,31.9,33.04,35182400.0],["2020-03-04",33.93,35.34,32.28,34.53,44738600.0],["2020-03-05",33.47,33.57,31.97,32.21,32764500.0],["2020-03-06",31.23,32.41,30.45,31.68,34808700.0],["2020-03-09",28.5,30.32,28.15,28.17,37439200.0],["2020-03-10",29.47,29.86,27.0,28.97,36308300.0],["2020-03-11",27.91,28.14,25.61,26.24,43067800.0],["2020-03-12",23.26,24.69,22.11,22.61,54042000.0],["2020-03-13",24.01,24.81,21.13,22.6,53844400.0],["2020-03-16",20.15,21.49,19.1,20.29,56914000.0],["2020-03-17",20.18,20.31,18.01,18.91,60003900.0],["2020-03-18",17.76,17.8,13.71,14.82,78286200.0],["2020-03-19",15.96,21.26,15.7,20.49,83988700.0],["2020-03-20",22.53,23.89,20.61,21.33,76529700.0],["2020-03-23",21.07,22.73,19.73,22.4,47787100.0],["2020-03-24",24.41,26.84,23.59,26.39,58505000.0],["2020-03-25",26.18,28.45,25.31,26.19,52473900.0],["2020-03-26",26.6,28.44,25.78,28.12,41336400.0],["2020-03-27",25.82,28.03,25.07,27.28,40292200.0],["2020-03-30",26.33,28.39,25.31,27.83,37725700.0],["2020-03-31",27.75,28.25,26.92,27.92,43126400.0],["2020-04-01",26.5,26.767,24.81,25.42,38538400.0],["2020-04-02",25.01,25.2,23.0,23.68,35838200.0],["2020-04-03",23.73,23.79,21.67,22.82,40572000.0],["2020-04-06",24.13,26.09,23.93,25.99,34692600.0],["2020-04-07",27.95,28.11,25.5,25.74,36433800.0],["2020-04-08",26.0,27.878,25.79,26.94,36166900.0],["2020-04-09",27.88,28.89,26.46,27.11,36190200.0],["2020-04-13",27.04,28.08,26.47,27.99,24671600.0],["2020-04-14",28.0,28.77,27.013,27.75,32625300.0],["2020-04-15",26.82,27.79,26.44,27.41,18720900.0],["2020-04-16",27.21,28.05,26.46,27.03,24088700.0],["2020-04-17",28.69,28.79,27.26,28.0,34129800.0],["2020-04-20",27.07,28.76,26.9,28.19,32224000.0],["2020-04-21",27.5,28.15,26.6,27.19,20969100.0],["2020-04-22",27.97,28.56,27.51,28.24,21199400.0],["2020-04-23",28.75,29.25,28.241,28.33,26992400.0],["2020-04-24",28.51,29.59,28.14,29.49,20634900.0],["2020-04-27",29.74,30.49,29.411,30.08,31705800.0],["2020-04-28",31.0,31.83,29.36,30.12,27383200.0],["2020-04-29",31.0,32.0,30.33,31.37,28288100.0],["2020-04-30",30.5,31.05,29.75,30.27,20095400.0],["2020-05-01",29.13,29.72,28.325,28.39,19290200.0],["2020-05-04",27.56,28.07,26.58,27.42,23428300.0],["2020-05-05",28.25,28.909,27.44,28.07,30725400.0],["2020-05-06",27.5,28.06,26.81,27.82,31076500.0],["2020-05-07",29.6,31.65,29.58,30.93,62229500.0],["2020-05-08",32.59,33.3,31.64,32.79,69458100.0],["2020-05-11",31.98,32.385,31.41,31.64,26439200.0],["2020-05-12",31.42,34.45,30.41,32.4,89586000.0],["2020-05-13",32.3,33.06,30.83,33.02,47279500.0],["2020-05-14",32.53,33.04,31.24,32.79,32912600.0],["2020-05-15",32.26,32.89,31.59,32.47,25950000.0],["2020-05-18",33.7,36.0,32.99,33.62,47534600.0],["2020-05-19",33.68,34.0,32.86,33.4,20223600.0],["2020-05-20",34.12,34.77,33.82,34.48,21386700.0],["2020-05-21",34.45,35.01,33.47,34.26,24075300.0],["2020-05-22",34.15,34.93,33.57,34.83,18675700.0],["2020-05-26",35.97,36.0,34.5,34.56,23483200.0],["2020-05-27",34.42,35.0,33.1,34.88,27514600.0],["2020-05-28",34.9,35.1,33.82,34.15,21951900.0],["2020-05-29",34.18,36.45,34.0,36.32,72393800.0],["2020-06-01",35.64,36.39,35.16,35.82,21893800.0],["2020-06-02",36.16,36.42,35.26,35.81,19328400.0],["2020-06-03",36.2,37.368,36.14,36.75,23051800.0],["2020-06-04",36.42,37.3,36.28,36.43,17423600.0],["2020-06-05",37.53,38.783,36.92,37.21,30393400.0],["2020-06-08",37.87,37.9,36.09,37.08,30099500.0],["2020-06-09",36.7,37.33,36.25,36.59,15127300.0],["2020-06-10",36.69,36.8,34.265,34.83,43473700.0],["2020-06-11",32.63,33.245,30.89,31.1,45298700.0],["2020-06-12",32.73,32.74,31.04,32.24,27685200.0],["2020-06-15",31.16,32.68,31.02,32.67,21350300.0],["2020-06-16",34.0,34.17,32.43,33.49,21377100.0],["2020-06-17",33.5,33.595,33.011,33.29,14827700.0],["2020-06-18",33.0,33.44,32.8,33.4,15495800.0],["2020-06-19",33.98,34.02,32.27,32.3,29426300.0],["2020-06-22",32.43,32.85,31.43,32.68,17790300.0],["2020-06-23",32.88,33.21,32.59,33.05,13622100.0],["2020-06-24",32.75,32.93,30.455,30.46,29477200.0],["2020-06-25",30.0,30.855,29.56,30.58,19142800.0],["2020-06-26",30.44,30.44,29.21,29.61,46482300.0],["2020-06-29",29.51,29.75,28.39,29.63,20795400.0],["2020-06-30",30.83,31.25,30.13,31.08,21282800.0],["2020-07-01",30.96,31.265,30.162,30.43,13611500.0],["2020-07-02",31.02,31.57,30.51,30.68,14981100.0],["2020-07-06",33.1,33.2,31.76,32.52,42392200.0],["2020-07-07",32.46,33.56,32.39,32.82,34874700.0],["2020-07-08",33.21,33.97,32.68,33.93,24602400.0],["2020-07-09",34.24,34.46,32.26,33.15,25061800.0],["2020-07-10",33.14,33.55,32.65,33.14,13586300.0],["2020-07-13",33.21,33.6,31.66,31.72,19604800.0],["2020-07-14",31.35,31.38,30.48,30.93,21781800.0],["2020-07-15",32.1,32.97,31.68,32.81,20976500.0],["2020-07-16",32.05,32.59,31.55,32.35,11090800.0],["2020-07-17",32.58,32.816,31.85,32.55,13658700.0],["2020-07-20",32.48,33.925,32.35,33.66,16213600.0],["2020-07-21",34.16,34.23,32.53,32.55,16725100.0],["2020-07-22",32.44,32.88,32.33,32.66,12128400.0],["2020-07-23",32.33,33.02,31.983,32.17,12749800.0],["2020-07-24",31.74,31.8,30.47,31.18,16896100.0],["2020-07-27",31.21,31.6,30.75,30.99,10182300.0],["2020-07-28",30.79,31.24,30.35,30.81,12977100.0],["2020-07-29",30.92,31.26,30.77,31.02,8215900.0],["2020-07-30",30.65,30.68,29.97,30.24,13062900.0],["2020-07-31",30.4,30.42,29.785,30.26,16346800.0],["2020-08-03",30.24,31.295,30.06,31.19,17078900.0],["2020-08-04",31.17,32.845,31.17,32.68,21958100.0],["2020-08-05",33.1,33.32,32.5,33.2,16987800.0],["2020-08-06",33.27,34.795,33.21,34.71,38601500.0],["2020-08-07",33.09,33.7,32.45,32.9,39071200.0],["2020-08-10",33.04,33.18,31.51,32.27,21347600.0],["2020-08-11",31.66,32.21,30.65,31.21,31569900.0],["2020-08-12",31.46,32.22,30.69,30.84,23375900.0],["2020-08-13",30.52,31.33,30.32,30.46,21976800.0],["2020-08-14",30.4,30.49,29.815,29.99,17631600.0],["2020-08-17",30.05,30.12,29.14,29.48,18544700.0],["2020-08-18",29.5,30.46,29.41,30.08,29398200.0],["2020-08-19",30.15,30.349,29.39,29.42,14050300.0],["2020-08-20",29.13,31.7,28.48,31.41,56663300.0],["2020-08-21",31.39,31.82,30.714,30.83,20217000.0],["2020-08-24",30.97,31.3,30.37,31.04,17406200.0],["2020-08-25",31.04,31.19,30.6,31.19,10056800.0],["2020-08-26",31.01,32.71,30.95,32.3,20599800.0],["2020-08-27",32.4,33.07,32.27,32.8,21306500.0],["2020-08-28",33.0,33.94,32.82,33.8,17825600.0],["2020-08-31",33.62,33.92,33.14,33.63,14980600.0],["2020-09-01",33.45,34.51,33.145,34.3,16013900.0],["2020-09-02",34.21,34.505,33.29,34.37,16552700.0],["2020-09-03",34.08,34.74,32.95,33.41,17288800.0],["2020-09-04",33.33,33.65,31.55,33.24,17480600.0],["2020-09-08",32.36,35.1,32.16,34.32,33683500.0],["2020-09-09",34.11,35.5,34.11,35.01,22803500.0],["2020-09-10",35.2,36.78,35.19,35.98,35468300.0],["2020-09-11",36.3,37.145,36.254,36.98,27130900.0],["2020-09-14",37.1,38.0,37.08,37.95,28016000.0],["2020-09-15",37.95,38.48,37.27,37.47,23532600.0],["2020-09-16",37.39,38.52,37.39,37.66,21787100.0],["2020-09-17",36.68,37.445,36.14,37.06,23534800.0],["2020-09-18",37.15,37.565,36.39,37.12,68428600.0],["2020-09-21",35.86,36.58,35.12,36.49,19100800.0],["2020-09-22",36.53,36.55,34.1,34.4,28242800.0],["2020-09-23",34.45,34.805,33.4,33.55,15796900.0],["2020-09-24",33.66,34.0,32.89,33.35,16404100.0],["2020-09-25",33.2,34.5,33.2,34.46,10736300.0],["2020-09-28",35.8,36.625,35.26,35.56,22878400.0],["2020-09-29",35.56,35.65,34.595,35.43,16488700.0],["2020-09-30",35.28,36.5,35.28,36.48,21386300.0],["2020-10-01",36.86,37.828,36.58,37.14,19187500.0],["2020-10-02",36.0,37.99,35.94,37.72,20123400.0],["2020-10-05",37.7,38.0,36.88,37.14,13093100.0],["2020-10-06",37.17,37.37,36.04,36.26,13074700.0],["2020-10-07",36.59,37.11,36.365,36.78,13782100.0],["2020-10-08",37.0,37.83,36.96,37.34,12212400.0],["2020-10-09",37.91,38.35,37.19,37.27,13172000.0],["2020-10-12",37.56,37.56,36.175,36.26,16569400.0],["2020-10-13",36.22,36.23,35.02,35.56,15463100.0],["2020-10-14",35.69,36.09,35.075,35.11,15397200.0],["2020-10-15",34.68,34.81,34.02,34.26,15443800.0],["2020-10-16",34.78,34.8,33.61,33.72,14899700.0],["2020-10-19",34.16,34.59,34.0,34.22,19278600.0],["2020-10-20",34.53,36.76,34.53,36.31,29820700.0],["2020-10-21",36.25,36.25,34.875,35.2,19058700.0],["2020-10-22",35.42,36.89,34.915,36.7,14243600.0],["2020-10-23",36.5,36.99,35.924,36.75,15960600.0],["2020-10-26",36.5,36.74,35.12,35.49,12511700.0],["2020-10-27",35.51,35.7,34.02,34.16,13692100.0],["2020-10-28",33.62,33.66,32.9,33.65,15787900.0],["2020-10-29",33.71,34.935,33.33,34.06,13735300.0],["2020-10-30",33.91,34.39,33.155,33.41,13506200.0],["2020-11-02",34.15,35.05,34.06,34.81,18350500.0],["2020-11-03",35.27,36.15,35.15,35.77,16208800.0],["2020-11-04",40.66,42.15,39.0,40.99,101818200.0],["2020-11-05",40.33,42.05,40.01,41.96,34177600.0],["2020-11-06",42.09,45.38,41.62,44.87,57670700.0],["2020-11-09",48.01,49.62,47.3,48.18,61632300.0],["2020-11-10",46.74,49.36,46.045,47.0,33079800.0],["2020-11-11",46.72,47.52,45.91,46.23,19213700.0],["2020-11-12",45.39,47.47,45.05,46.4,16251600.0],["2020-11-13",47.11,47.79,45.93,47.61,15552400.0],["2020-11-16",48.74,50.09,48.48,49.21,29301700.0],["2020-11-17",48.72,49.62,48.5,48.89,16638300.0],["2020-11-18",48.77,49.95,48.33,49.11,17783500.0],["2020-11-19",49.1,49.91,48.65,49.26,13480300.0],["2020-11-20",49.98,50.75,48.27,48.43,17330400.0],["2020-11-23",48.66,50.88,48.51,50.04,17147100.0],["2020-11-24",50.62,52.15,50.484,51.26,16216200.0],["2020-11-25",51.27,51.45,49.92,50.8,11641600.0],["2020-11-27",50.93,51.19,50.2,50.72,8339200.0],["2020-11-30",50.22,51.005,48.53,49.66,17221500.0],["2020-12-01",50.0,51.41,49.07,49.63,20605500.0],["2020-12-02",49.26,53.45,48.53,53.09,30381500.0],["2020-12-03",53.3,53.49,52.12,52.52,13122400.0],["2020-12-04",52.71,54.86,52.71,54.86,22207900.0],["2020-12-07",54.59,54.87,53.65,53.8,13764400.0],["2020-12-08",52.4,54.22,52.35,53.01,26167300.0],["2020-12-09",53.98,56.02,53.06,53.79,46777900.0],["2020-12-10",52.33,54.62,51.3,54.35,20207700.0],["2020-12-11",54.47,55.025,52.33,52.63,16817900.0],["2020-12-14",53.27,53.44,51.24,51.46,19048500.0],["2020-12-15",52.12,52.825,50.87,51.0,17504700.0],["2020-12-16",51.18,51.68,50.29,50.49,19577800.0],["2020-12-17",50.59,51.3,50.17,50.63,19688300.0],["2020-12-18",50.81,50.95,49.52,50.62,24355200.0],["2020-12-21",49.0,52.35,48.79,51.8,23562900.0],["2020-12-22",52.11,54.36,51.92,53.78,23871800.0],["2020-12-23",53.8,54.09,52.99,53.71,12671100.0],["2020-12-24",53.6,53.625,52.29,52.88,6316800.0],["2020-12-28",53.02,53.13,51.56,51.97,12059000.0],["2020-12-29",52.33,52.99,51.47,52.27,10140600.0],["2020-12-30",52.72,53.85,52.22,53.15,9518600.0],["2020-12-31",53.28,53.28,51.0,51.0,13282800.0],["2021-01-04",52.22,52.32,49.635,51.14,17291800.0],["2021-01-05",51.0,54.19,50.76,54.01,21403200.0],["2021-01-06",53.31,54.07,52.0,52.48,17738100.0],["2021-01-07",53.37,56.25,53.2,56.13,23737500.0],["2021-01-08",54.395,54.79,52.58,53.28,37999400.0],["2021-01-11",53.11,55.0,52.99,54.59,23213800.0],["2021-01-12",55.5,59.39,55.0,58.54,52128200.0],["2021-01-13",58.54,59.88,57.53,59.4,24178500.0],["2021-01-14",60.0,60.03,56.7,56.91,26561000.0],["2021-01-15",57.49,57.9,55.0,55.52,23708800.0],["2021-01-19",56.39,56.842,55.0,56.3,16953700.0],["2021-01-20",57.0,57.98,55.47,56.38,16904300.0],["2021-01-21",56.57,57.0,55.314,55.79,13432000.0],["2021-01-22",55.25,55.47,54.01,54.31,19570500.0],["2021-01-25",54.5,54.52,49.65,54.29,40890100.0],["2021-01-26",54.62,55.52,51.53,51.92,25677000.0],["2021-01-27",49.97,50.86,47.15,48.11,33283400.0],["2021-01-28",50.12,52.52,49.88,51.58,28114700.0],["2021-01-29",50.63,51.49,49.635,50.93,18743200.0],["2021-02-01",52.12,52.9,51.35,52.76,15570900.0],["2021-02-02",55.11,58.03,54.89,56.46,30286800.0],["2021-02-03",57.87,58.13,56.74,57.12,13519000.0],["2021-02-04",56.45,57.85,56.11,57.85,13841600.0],["2021-02-05",58.16,58.708,57.37,58.58,15729200.0],["2021-02-08",59.7,60.11,58.69,59.29,18403700.0],["2021-02-09",58.91,61.06,58.62,59.61,23510700.0],["2021-02-10",62.0,63.5,60.8,63.18,36972900.0],["2021-02-11",63.25,64.05,60.395,60.71,41363400.0],["2021-02-12",60.12,60.93,59.315,60.63,14607800.0],["2021-02-16",61.02,61.31,59.84,60.52,15413100.0],["2021-02-17",60.33,60.95,58.95,60.81,12670000.0],["2021-02-18",60.0,60.29,58.23,59.0,15135600.0],["2021-02-19",58.36,60.457,58.113,58.39,28097000.0],["2021-02-22",57.76,58.1,54.816,55.31,25565400.0],["2021-02-23",53.5,56.37,51.89,56.0,23947500.0],["2021-02-24",54.95,55.15,53.66,53.91,24627000.0],["2021-02-25",54.58,54.6,50.86,51.45,27049100.0],["2021-02-26",52.07,52.75,50.61,51.75,16349800.0],["2021-03-01",53.67,54.76,53.3,54.4,18481100.0],["2021-03-02",55.54,55.62,54.189,54.65,15199500.0],["2021-03-03",55.93,57.8,54.65,56.11,28485400.0],["2021-03-04",55.75,57.16,51.61,53.07,27409600.0],["2021-03-05",54.28,55.83,50.81,55.54,31576200.0],["2021-03-08",55.5,56.45,52.89,53.2,19912100.0],["2021-03-09",56.0,56.15,54.72,55.25,17192900.0],["2021-03-10",57.21,58.9,56.27,57.68,27997000.0],["2021-03-11",58.8,59.48,58.22,58.95,17293800.0],["2021-03-12",58.97,60.59,57.62,60.35,14839300.0],["2021-03-15",60.35,60.53,59.12,60.19,14985000.0],["2021-03-16",59.99,61.02,58.38,58.85,12885700.0],["2021-03-17",57.07,57.57,55.54,56.36,25509900.0],["2021-03-18",56.63,57.48,55.21,55.69,15737000.0],["2021-03-19",55.48,57.18,54.34,57.08,17396300.0],["2021-03-22",57.25,57.61,55.47,55.69,14149400.0],["2021-03-23",55.63,55.63,53.11,53.49,14513500.0],["2021-03-24",54.46,54.96,52.54,52.57,13700800.0],["2021-03-25",52.0,54.28,51.8,53.89,13210700.0],["2021-03-26",54.41,55.25,53.52,54.71,13528200.0],["2021-03-29",54.8,54.8,52.85,53.35,9724800.0],["2021-03-30",52.99,54.12,52.64,53.46,9497200.0],["2021-03-31",53.96,55.18,53.58,54.51,14760500.0],["2021-04-01",55.61,57.63,54.81,57.6,18703400.0],["2021-04-05",58.1,58.42,56.64,57.4,13490200.0],["2021-04-06",57.34,58.99,57.16,58.05,13579200.0],["2021-04-07",58.02,58.13,55.95,56.89,12921900.0],["2021-04-08",56.65,57.94,56.54,57.83,9498500.0],["2021-04-09",57.32,57.88,56.4,57.68,10228500.0],["2021-04-12",59.05,60.77,58.75,59.44,36041300.0],["2021-04-13",59.65,61.01,58.53,60.64,21006100.0],["2021-04-14",60.11,61.5,59.18,59.23,18959800.0],["2021-04-15",59.88,61.09,59.55,60.74,17500200.0],["2021-04-16",60.74,60.85,59.54,60.35,11856100.0],["2021-04-19",60.0,60.22,57.52,57.85,16956900.0],["2021-04-20",58.0,58.12,55.244,55.48,19081100.0],["2021-04-21",55.0,56.2,54.61,55.77,11523900.0],["2021-04-22",55.85,57.219,55.19,56.28,16936200.0],["2021-04-23",56.56,57.95,56.39,57.93,8758800.0],["2021-04-26",58.05,58.36,57.33,57.61,8361600.0],["2021-04-27",58.32,58.4,57.05,57.16,12926800.0],["2021-04-28",56.88,58.48,56.66,58.44,9269700.0],["2021-04-29",59.0,59.22,53.11,54.93,43408000.0],["2021-04-30",54.3,55.65,54.11,54.77,16736600.0],["2021-05-03",55.12,56.13,54.84,54.85,13903300.0],["2021-05-04",54.52,54.72,52.01,52.99,19336600.0],["2021-05-05",53.87,54.07,50.63,51.18,43970500.0],["2021-05-06",48.39,49.81,45.72,46.65,79242400.0],["2021-05-07",47.22,48.6,46.535,47.03,27933900.0],["2021-05-10",47.71,47.85,45.6,45.79,28309800.0],["2021-05-11",44.5,46.79,44.182,46.21,29106900.0],["2021-05-12",45.9,46.105,43.17,43.81,32117400.0],["2021-05-13",44.99,46.1,43.56,44.48,36205100.0],["2021-05-14",45.03,47.71,44.85,47.42,25323300.0],["2021-05-17",47.24,47.94,46.51,47.51,17475300.0],["2021-05-18",49.67,50.29,48.525,49.17,28244400.0],["2021-05-19",47.53,49.83,47.37,49.47,16517500.0],["2021-05-20",49.57,49.95,48.76,49.33,18822300.0],["2021-05-21",49.57,49.95,48.76,48.82,20013200.0],["2021-05-24",49.33,50.4,48.85,50.03,16768400.0],["2021-05-25",50.74,51.59,50.44,50.46,16930900.0],["2021-05-26",50.32,51.36,49.76,51.12,16393700.0],["2021-05-27",51.44,51.69,48.72,50.71,51346000.0],["2021-05-28",50.675,51.74,50.47,50.83,14226800.0],["2021-06-01",51.62,51.66,49.84,50.98,16583800.0],["2021-06-02",51.19,51.41,50.55,50.79,13484200.0],["2021-06-03",50.43,50.5,48.53,48.7,14712900.0],["2021-06-04",49.56,50.22,49.07,50.18,10409800.0],["2021-06-07",50.49,51.22,49.75,50.76,16466200.0],["2021-06-08",50.7,51.4,48.66,49.88,19672700.0],["2021-06-09",50.0,50.17,49.11,49.14,12615200.0],["2021-06-10",49.69,49.895,48.425,49.55,14926500.0],["2021-06-11",50.03,50.36,49.535,50.01,12127100.0],["2021-06-14",50.06,51.49,49.56,50.77,15437300.0],["2021-06-15",49.55,49.955,49.09,49.3,20358600.0],["2021-06-16",49.35,49.66,48.29,48.89,18975800.0],["2021-06-17",48.96,49.835,48.31,49.7,18911400.0],["2021-06-18",49.31,50.39,48.775,49.7,20633500.0],["2021-06-21",49.72,49.86,47.9,48.12,30752200.0],["2021-06-22",48.3,49.34,47.75,49.05,19472500.0],["2021-06-23",49.06,50.77,49.01,50.51,19843300.0],["2021-06-24",51.3,51.55,50.22,50.82,12403300.0],["2021-06-25",51.18,51.83,50.53,51.73,25727800.0],["2021-06-28",51.75,52.36,50.365,51.11,22518000.0],["2021-06-29",51.0,51.3,50.24,50.76,14104200.0],["2021-06-30",51.02,51.13,49.71,50.12,18069400.0],["2021-07-01",50.88,51.6,50.02,50.59,17727600.0],["2021-07-02",50.57,51.825,50.39,51.71,13690400.0],["2021-07-06",50.6,52.03,50.4,50.8,21357800.0],["2021-07-07",50.8,51.03,48.54,48.68,24559500.0],["2021-07-08",47.16,48.21,46.57,47.55,24930200.0],["2021-07-09",47.84,49.25,47.71,49.07,15401000.0],["2021-07-12",48.87,49.29,48.09,48.41,14142300.0],["2021-07-13",48.49,48.59,47.75,48.08,11283600.0],["2021-07-14",48.28,48.59,47.11,47.15,15837000.0],["2021-07-15",46.86,47.46,46.15,46.42,17225300.0],["2021-07-16",46.4,47.09,46.01,46.19,18224500.0],["2021-07-19",45.0,45.747,44.435,45.56,20890600.0],["2021-07-20",45.46,46.66,45.07,46.32,13851400.0],["2021-07-21",46.53,47.94,46.35,47.52,14953700.0],["2021-07-22",47.7,48.17,47.24,47.57,11560800.0],["2021-07-23",47.61,47.69,46.78,47.46,9540700.0],["2021-07-26",47.04,47.6,46.37,46.81,12498000.0],["2021-07-27",46.54,46.66,44.765,45.82,16874200.0],["2021-07-28",45.88,46.963,45.81,46.14,19510300.0],["2021-07-29",44.12,45.21,44.0,44.69,51033700.0],["2021-07-30",44.38,44.73,43.34,43.46,22194900.0],["2021-08-02",44.1,44.29,43.445,43.49,26579900.0],["2021-08-03",43.56,43.68,41.62,42.79,37622200.0],["2021-08-04",42.7,42.82,41.37,41.81,42969100.0],["2021-08-05",40.5,44.65,40.15,43.07,60871500.0],["2021-08-06",43.74,44.935,43.65,44.28,25514900.0],["2021-08-09",44.19,44.27,43.21,43.25,19238400.0],["2021-08-10",43.7,44.24,43.25,43.5,26675200.0],["2021-08-11",43.41,43.5,42.0,43.08,21766100.0],["2021-08-12",42.86,42.965,42.18,42.73,16549100.0],["2021-08-13",42.8,43.03,42.2,42.22,8598800.0],["2021-08-16",41.76,41.79,40.86,41.5,19223500.0],["2021-08-17",41.0,41.48,40.58,41.0,20364400.0],["2021-08-18",40.97,41.53,40.8,40.88,13682300.0],["2021-08-19",40.28,40.6,39.51,39.86,22471400.0],["2021-08-20",39.69,40.08,39.24,39.95,18080700.0],["2021-08-23",39.0,41.08,38.84,41.0,33901300.0],["2021-08-24",41.1,41.21,39.97,40.17,44872800.0],["2021-08-25",40.44,42.11,40.04,41.55,26498400.0],["2021-08-26",41.49,41.94,40.54,40.62,17473400.0],["2021-08-27",40.53,41.31,40.5,40.69,13612500.0],["2021-08-30",40.58,40.74,39.11,39.59,29516300.0],["2021-08-31",39.81,40.275,39.125,39.14,26396000.0],["2021-09-01",39.98,41.665,39.87,40.62,27788600.0],["2021-09-02",40.75,41.86,40.537,41.4,20645400.0],["2021-09-03",41.22,41.575,40.23,40.32,15444900.0],["2021-09-07",40.49,41.08,40.31,40.95,15708600.0],["2021-09-08",40.85,41.34,39.83,40.07,16219900.0],["2021-09-09",40.1,40.95,39.84,40.35,14260300.0],["2021-09-10",40.62,40.83,39.865,39.89,14230600.0],["2021-09-13",40.26,41.19,39.26,40.07,28868800.0],["2021-09-14",39.9,40.1,38.55,39.01,36717300.0],["2021-09-15",39.0,39.0,38.08,38.48,30368800.0],["2021-09-16",38.3,39.67,38.09,39.52,25374000.0],["2021-09-17",39.9,40.225,39.29,39.75,32165000.0],["2021-09-20",38.88,40.22,38.73,39.79,35417600.0],["2021-09-21",42.34,45.0,42.18,44.36,106631700.0],["2021-09-22",44.9,46.62,44.61,44.87,56455100.0],["2021-09-23",45.35,45.84,44.71,45.48,26232800.0],["2021-09-24",45.46,47.045,45.291,46.63,29458300.0],["2021-09-27",46.77,47.43,46.19,47.25,23034800.0],["2021-09-28",46.7,47.0,45.76,45.98,23707900.0],["2021-09-29",46.0,46.53,44.3,44.52,24599500.0],["2021-09-30",44.71,45.365,43.86,44.8,16650600.0],["2021-10-01",45.915,47.25,45.79,47.05,25428300.0],["2021-10-04",46.47,46.83,45.2,45.72,21588200.0],["2021-10-05",45.91,46.08,45.345,45.61,12433900.0],["2021-10-06",45.33,47.18,45.0,47.01,24868700.0],["2021-10-07",47.64,48.238,46.89,47.91,25961600.0],["2021-10-08",48.08,48.88,47.605,47.77,17980400.0],["2021-10-11",47.7,47.87,46.28,46.29,16336800.0],["2021-10-12",46.33,47.05,46.155,46.72,12404200.0],["2021-10-13",46.26,47.0,45.94,46.41,13754400.0],["2021-10-14",46.98,47.94,46.84,47.28,18514000.0],["2021-10-15",47.91,48.84,47.34,48.36,20581700.0],["2021-10-18",47.68,47.95,46.75,47.07,19806700.0],["2021-10-19",47.2,47.69,46.74,47.05,16500200.0],["2021-10-20",47.15,47.54,45.93,46.0,15570900.0],["2021-10-21",45.97,47.54,45.52,46.47,15741000.0],["2021-10-22",46.0,46.5,45.23,45.51,19259200.0],["2021-10-25",45.67,46.07,45.017,45.72,12955500.0],["2021-10-26",46.28,47.69,45.86,46.02,19491800.0],["2021-10-27",46.47,46.55,44.165,44.73,26999800.0],["2021-10-28",45.0,45.412,44.383,44.62,14768800.0],["2021-10-29",44.49,44.8,43.57,43.82,18283200.0],["2021-11-01",44.07,45.025,43.65,44.36,20983900.0],["2021-11-02",44.34,44.35,42.331,42.89,28002600.0],["2021-11-03",45.33,46.26,44.71,45.72,38499600.0],["2021-11-04",45.54,46.53,44.99,45.27,31903000.0],["2021-11-05",47.5,48.74,46.61,47.19,45641500.0],["2021-11-08",47.08,47.645,45.82,45.89,25257900.0],["2021-11-09",45.91,45.98,43.68,45.51,33588900.0],["2021-11-10",44.9,45.25,42.6,43.38,33712200.0],["2021-11-11",43.32,43.72,42.44,43.28,27307800.0],["2021-11-12",43.57,45.13,43.57,45.12,29804600.0],["2021-11-15",45.11,45.26,43.56,43.61,19690000.0],["2021-11-16",45.54,46.66,44.861,45.76,46219700.0],["2021-11-17",45.36,45.64,43.9,44.11,25036400.0],["2021-11-18",44.53,45.325,43.575,45.0,27839900.0],["2021-11-19",43.93,44.72,43.5,44.23,21465500.0],["2021-11-22",43.96,44.4,41.805,42.6,31355200.0],["2021-11-23",42.38,43.14,41.6,42.68,18099400.0],["2021-11-24",42.0,42.37,41.24,42.08,17118200.0],["2021-11-26",39.61,40.62,38.77,40.52,35453600.0],["2021-11-29",41.06,41.25,38.78,39.7,27724400.0],["2021-11-30",39.25,39.95,37.035,38.0,55268500.0],["2021-12-01",39.45,39.5,35.8,36.02,47316400.0],["2021-12-02",36.55,38.395,36.45,38.12,32267000.0],["2021-12-03",37.42,37.84,35.26,35.85,47392700.0],["2021-12-06",35.95,38.69,35.44,38.49,36689200.0],["2021-12-07",39.4,40.22,37.76,38.08,40443300.0],["2021-12-08",38.3,39.41,38.01,38.81,29688600.0],["2021-12-09",38.44,38.7,37.475,37.54,22994800.0],["2021-12-10",37.41,37.87,36.61,36.67,25760600.0],["2021-12-13",36.18,36.308,34.88,35.73,38394700.0],["2021-12-14",35.25,38.45,35.21,37.26,45491700.0],["2021-12-15",36.91,38.375,36.24,37.83,37612600.0],["2021-12-16",38.25,38.577,37.125,37.7,31478400.0],["2021-12-17",37.2,40.0,36.74,39.68,51048100.0],["2021-12-20",38.45,40.149,38.08,39.7,28153700.0],["2021-12-21",39.82,42.08,39.82,41.97,28385200.0],["2021-12-22",41.95,43.23,41.45,43.02,27675700.0],["2021-12-23",43.03,44.35,42.76,43.91,21763400.0],["2021-12-27",43.44,44.24,42.82,42.96,28285000.0],["2021-12-28",42.6,43.74,42.3,42.54,21481000.0],["2021-12-29",42.72,42.93,41.815,42.46,15908600.0],["2021-12-30",42.29,43.34,42.2,42.66,13516300.0],["2021-12-31",42.53,43.12,41.93,41.93,13746900.0],["2022-01-03",42.48,44.405,41.89,43.95,26089000.0],["2022-01-04",44.23,44.8,42.58,44.42,30845300.0],["2022-01-05",44.29,45.9,42.86,43.24,28498700.0],["2022-01-06",43.11,44.08,40.97,42.03,32434300.0],["2022-01-07",42.0,42.65,41.2,41.51,24875800.0],["2022-01-10",41.48,42.81,40.16,42.6,29783800.0],["2022-01-11",42.36,44.17,42.19,43.62,22161000.0],["2022-01-12",43.99,44.1,42.535,43.04,18993900.0],["2022-01-13",43.34,43.92,42.725,42.87,17190100.0],["2022-01-14",42.4,42.72,40.355,41.51,25817800.0],["2022-01-18",40.96,40.96,38.37,38.41,36873700.0],["2022-01-19",38.21,38.89,37.115,37.86,35552500.0],["2022-01-20",38.29,39.64,37.75,37.82,21720100.0],["2022-01-21",37.41,37.6,35.845,35.94,41836800.0],["2022-01-24",34.91,36.42,33.51,36.28,49261600.0],["2022-01-25",35.47,36.09,34.515,34.82,29577000.0],["2022-01-26",36.07,36.68,34.45,34.8,29495900.0],["2022-01-27",35.37,35.79,33.94,34.09,26086700.0],["2022-01-28",34.17,35.22,32.81,35.21,28007100.0],["2022-01-31",35.34,37.54,35.3,37.4,22899300.0],["2022-02-01",37.63,38.705,37.2,38.61,19669900.0],["2022-02-02",38.53,38.62,37.03,37.17,19591100.0],["2022-02-03",36.08,36.74,34.3,34.54,32192100.0],["2022-02-04",35.0,37.355,34.36,37.05,33082100.0],["2022-02-07",36.985,39.05,36.985,37.54,30303200.0],["2022-02-08",37.25,38.57,36.95,38.34,25857600.0],["2022-02-09",38.81,40.4,38.16,40.19,52614100.0],["2022-02-10",41.0,42.56,37.35,37.75,113915000.0],["2022-02-11",37.96,38.65,34.48,35.29,72568400.0],["2022-02-14",35.2,35.99,34.32,34.59,44556700.0],["2022-02-15",35.44,37.21,35.11,37.09,38183500.0],["2022-02-16",36.63,37.39,36.27,36.58,33165900.0],["2022-02-17",36.13,37.43,35.41,35.71,28432100.0],["2022-02-18",35.52,36.325,34.67,34.68,28199900.0],["2022-02-22",34.21,35.1,33.28,33.68,28731300.0],["2022-02-23",33.89,34.21,32.3,32.39,27254800.0],["2022-02-24",29.97,34.95,29.71,34.87,42978100.0],["2022-02-25",34.84,35.272,34.01,34.98,23691500.0],["2022-02-28",35.26,36.31,34.985,36.03,44865200.0],["2022-03-01",35.45,35.6,33.65,33.89,31436200.0],["2022-03-02",34.0,34.22,32.97,34.04,26112500.0],["2022-03-03",34.22,34.291,31.415,31.72,38337600.0],["2022-03-04",31.5,31.73,29.27,29.83,52098700.0],["2022-03-07",31.48,31.938,28.55,28.57,60265800.0],["2022-03-08",28.51,31.57,28.278,30.74,55014700.0],["2022-03-09",31.75,32.73,31.2,31.5,33734500.0],["2022-03-10",30.86,31.145,29.84,30.41,30785900.0],["2022-03-11",31.3,31.39,30.42,30.76,29454700.0],["2022-03-14",30.51,30.55,28.8,29.27,41897400.0],["2022-03-15",29.52,30.41,29.06,29.8,33060500.0],["2022-03-16",30.53,32.635,30.27,32.61,34688800.0],["2022-03-17",32.34,32.92,31.57,32.85,27278600.0],["2022-03-18",32.52,33.42,32.33,33.36,35827800.0],["2022-03-21",32.82,32.82,31.25,31.98,35200600.0],["2022-03-22",31.93,33.6,31.84,33.35,21852800.0],["2022-03-23",32.71,33.68,32.57,33.06,19024700.0],["2022-03-24",34.74,34.95,33.44,34.7,52533600.0],["2022-03-25",34.55,34.92,33.55,34.06,28078800.0],["2022-03-28",34.14,34.91,33.73,34.77,22175200.0],["2022-03-29",35.57,37.45,35.57,37.19,37969000.0],["2022-03-30",36.66,37.089,36.205,36.58,22306500.0],["2022-03-31",36.5,36.73,35.37,35.68,20608700.0],["2022-04-01",35.68,36.48,35.4,35.98,16793300.0],["2022-04-04",36.4,36.93,36.215,36.51,20217800.0],["2022-04-05",36.35,36.61,34.72,34.96,20984200.0],["2022-04-06",33.855,34.0,32.55,33.41,28854800.0],["2022-04-07",33.34,33.34,31.02,32.27,34581000.0],["2022-04-08",31.92,32.551,31.58,32.05,17991000.0],["2022-04-11",31.36,32.69,31.11,32.04,19680300.0],["2022-04-12",32.4,33.095,31.71,31.99,32619800.0],["2022-04-13",32.0,33.11,31.93,32.63,20186400.0],["2022-04-14",32.86,33.465,32.64,32.68,18763000.0],["2022-04-18",32.55,32.605,31.42,31.79,24413800.0],["2022-04-19",32.16,33.99,31.97,33.8,23319600.0],["2022-04-20",33.99,34.32,33.18,33.21,21330500.0],["2022-04-21",34.25,34.41,31.37,31.68,32937100.0],["2022-04-22",31.62,32.225,30.8,30.83,22748900.0],["2022-04-25",30.59,32.5,30.46,32.44,29416300.0],["2022-04-26",32.04,32.2,31.0,31.33,26981900.0],["2022-04-27",31.1,31.98,30.16,30.68,30762600.0],["2022-04-28",31.0,32.87,30.98,32.82,30251600.0],["2022-04-29",32.52,33.15,31.41,31.48,24948600.0],["2022-05-02",31.24,31.35,29.51,30.39,45651000.0],["2022-05-03",30.15,30.59,28.85,29.47,58340700.0],["2022-05-04",27.41,28.4,25.9,28.1,115601800.0],["2022-05-05",27.87,28.83,26.2,26.83,52804200.0],["2022-05-06",26.84,26.84,24.75,26.07,56575100.0],["2022-05-09",25.41,26.065,22.8,23.05,58095900.0],["2022-05-10",23.85,24.55,22.8,23.67,47982500.0],["2022-05-11",23.28,24.15,22.5,22.57,51137700.0],["2022-05-12",22.15,24.06,21.69,23.29,63999300.0],["2022-05-13",23.88,24.871,23.68,24.39,53577600.0],["2022-05-16",24.31,24.46,23.4,23.59,27285200.0],["2022-05-17",24.32,24.9,23.59,24.2,33859400.0],["2022-05-18",23.98,24.188,22.34,22.46,35747300.0],["2022-05-19",22.29,23.81,22.2,23.24,36461200.0],["2022-05-20",23.81,24.1,22.41,23.35,32104700.0],["2022-05-23",23.32,23.83,22.71,23.78,35204800.0],["2022-05-24",23.69,23.74,21.41,21.55,40726100.0],["2022-05-25",21.71,22.355,21.275,22.04,31270800.0],["2022-05-26",22.15,23.28,21.925,23.1,30199400.0],["2022-05-27",23.49,24.13,23.33,23.67,29710200.0],["2022-05-31",23.5,23.9,23.034,23.2,33194800.0],["2022-06-01",23.53,23.87,22.565,22.94,26383600.0],["2022-06-02",23.07,24.83,22.94,24.74,30691100.0],["2022-06-03",24.17,24.495,23.725,24.15,24283600.0],["2022-06-06",24.86,25.435,24.28,24.73,29834700.0],["2022-06-07",24.2,25.7,24.07,25.3,27453700.0],["2022-06-08",25.7,26.55,25.3,25.83,31225300.0],["2022-06-09",25.94,26.69,25.355,25.44,42063600.0],["2022-06-10",24.8,24.971,23.65,23.72,29868000.0],["2022-06-13",22.22,22.585,21.343,21.57,33130300.0],["2022-06-14",21.72,21.952,20.894,21.09,43006300.0],["2022-06-15",21.34,22.39,21.24,22.03,36073700.0],["2022-06-16",21.04,21.4,20.155,20.47,55312400.0],["2022-06-17",20.37,21.96,20.37,21.81,46728400.0],["2022-06-21",22.0,22.46,21.69,21.76,35257700.0],["2022-06-22",21.41,22.21,21.3,21.5,32314400.0],["2022-06-23",21.63,22.44,21.39,22.37,27010500.0],["2022-06-24",22.48,23.19,22.3,23.03,38140100.0],["2022-06-27",23.45,23.64,22.345,22.86,27153400.0],["2022-06-28",22.97,23.46,22.04,22.08,24350100.0],["2022-06-29",22.11,22.15,21.08,21.47,30704800.0],["2022-06-30",21.11,21.126,19.895,20.46,30882500.0],["2022-07-01",20.7,21.37,20.43,21.34,20693300.0],["2022-07-05",21.17,22.55,20.83,22.52,24500300.0],["2022-07-06",21.5,22.08,21.32,21.5,32689400.0],["2022-07-07",21.64,22.759,21.61,22.74,23121900.0],["2022-07-08",22.43,22.96,21.832,22.34,20231300.0],["2022-07-11",21.95,22.25,21.14,21.19,17546900.0],["2022-07-12",21.28,21.78,20.975,21.57,17373500.0],["2022-07-13",20.93,21.61,20.72,21.5,18994900.0],["2022-07-14",21.25,21.465,20.591,20.65,31561700.0],["2022-07-15",21.0,21.78,20.765,21.67,24503600.0],["2022-07-18",22.17,23.2,22.11,22.58,30935900.0],["2022-07-19",22.75,23.08,22.19,22.67,23148900.0],["2022-07-20",22.89,24.22,22.805,24.12,27844600.0],["2022-07-21",24.02,24.25,23.6,24.23,18425400.0],["2022-07-22",24.33,24.81,23.085,23.3,20209400.0],["2022-07-25",23.27,23.54,22.63,23.35,12923000.0],["2022-07-26",23.15,23.15,22.45,22.55,24402800.0],["2022-07-27",23.0,23.32,22.49,23.09,28384300.0],["2022-07-28",22.89,23.42,22.14,23.31,22886100.0],["2022-07-29",23.18,23.485,22.39,23.45,29406600.0],["2022-08-01",23.43,24.62,22.885,24.6,46960700.0],["2022-08-02",28.49,29.43,27.1,29.25,107926300.0],["2022-08-03",29.72,31.43,29.36,30.19,62061200.0],["2022-08-04",29.78,32.23,29.6,31.85,55573600.0],["2022-08-05",31.2,32.63,31.04,32.01,39963600.0],["2022-08-08",32.33,32.955,31.66,31.85,28064900.0],["2022-08-09",31.37,31.55,30.72,31.06,27042900.0],["2022-08-10",32.44,33.19,32.23,32.8,31318100.0],["2022-08-11",33.16,33.36,32.042,32.24,24624600.0],["2022-08-12",32.59,32.76,31.7,32.47,21950700.0],["2022-08-15",32.1,32.91,31.93,32.49,14149200.0],["2022-08-16",32.08,32.725,31.33,32.38,28072300.0],["2022-08-17",31.65,31.71,30.44,30.72,24239400.0],["2022-08-18",30.56,30.62,29.86,30.15,20831600.0],["2022-08-19",29.5,29.57,28.63,29.01,24180900.0],["2022-08-22",28.34,28.805,27.87,28.0,20233100.0],["2022-08-23",28.06,28.675,27.75,27.81,24298300.0],["2022-08-24",27.93,29.22,27.85,28.71,20022500.0],["2022-08-25",28.89,29.64,28.81,29.62,15470900.0],["2022-08-26",29.51,29.71,28.36,28.58,16490800.0],["2022-08-29",28.1,29.19,28.06,28.74,17245100.0],["2022-08-30",29.18,29.29,28.12,28.71,24409300.0],["2022-08-31",29.11,29.88,28.75,28.76,20740700.0],["2022-09-01",28.17,28.95,27.69,28.92,17828100.0],["2022-09-02",29.5,29.635,28.65,29.05,14604400.0],["2022-09-06",29.34,29.37,28.28,28.89,20422800.0],["2022-09-07",28.91,30.15,28.82,30.03,20632200.0],["2022-09-08",29.42,30.9,29.29,30.68,29393500.0],["2022-09-09",31.0,32.05,30.89,31.78,28055900.0],["2022-09-12",31.95,32.62,31.85,32.5,29349900.0],["2022-09-13",30.69,31.78,30.22,31.32,29364700.0],["2022-09-14",31.25,33.14,31.1,33.05,34493400.0],["2022-09-15",32.95,34.325,32.74,33.13,41849100.0],["2022-09-16",30.96,32.145,30.88,31.93,50970700.0],["2022-09-19",31.44,31.98,31.06,31.49,22867600.0],["2022-09-20",31.49,32.56,31.19,31.49,23652400.0],["2022-09-21",31.45,31.675,30.35,30.47,22328400.0],["2022-09-22",30.19,30.19,28.53,28.58,29038100.0],["2022-09-23",28.01,28.34,27.36,27.82,26472600.0],["2022-09-26",27.71,28.16,26.82,26.89,24953800.0],["2022-09-27",27.67,28.49,27.16,27.57,22392800.0],["2022-09-28",27.43,28.16,27.19,28.04,21290400.0],["2022-09-29",27.66,27.72,26.0,26.42,26160700.0],["2022-09-30",26.16,27.31,26.16,26.5,23894900.0],["2022-10-03",26.76,26.9,25.96,26.72,19940800.0],["2022-10-04",27.625,29.25,27.6,29.19,25462200.0],["2022-10-05",28.48,29.65,28.31,29.18,21458500.0],["2022-10-06",29.2,30.24,28.96,29.73,25399500.0],["2022-10-07",28.83,28.86,27.92,28.07,19690200.0],["2022-10-10",28.24,28.45,27.23,27.53,13413500.0],["2022-10-11",25.545,26.05,22.94,24.66,92468800.0],["2022-10-12",25.05,26.115,24.56,25.98,30945900.0],["2022-10-13",24.47,26.025,24.19,25.0,32838500.0],["2022-10-14",25.65,26.07,24.66,24.71,22540000.0],["2022-10-17",25.26,26.265,25.08,25.94,25074900.0],["2022-10-18",27.07,27.71,26.495,27.61,25643300.0],["2022-10-19",27.06,27.73,26.85,27.53,15428500.0],["2022-10-20",27.32,28.68,27.24,27.87,20835300.0],["2022-10-21",27.5,28.435,27.16,28.02,20651600.0],["2022-10-24",27.71,27.98,26.51,27.65,19194200.0],["2022-10-25",28.0,28.545,27.33,28.36,17366400.0],["2022-10-26",28.17,28.98,27.865,28.2,17315900.0],["2022-10-27",28.4,28.76,27.66,27.82,16768600.0],["2022-10-28",27.81,27.88,26.49,27.5,27116700.0],["2022-10-31",27.61,27.73,26.3,26.57,37327000.0],["2022-11-01",30.07,31.0,29.12,29.75,87994000.0],["2022-11-02",29.57,30.16,28.63,28.81,37083500.0],["2022-11-03",28.03,29.52,27.71,28.73,28033200.0],["2022-11-04",29.44,29.725,28.04,28.39,22304200.0],["2022-11-07",28.705,28.825,27.615,27.69,19204100.0],["2022-11-08",27.57,28.33,26.82,27.44,27033900.0],["2022-11-09",27.31,28.005,26.44,26.55,21186300.0],["2022-11-10",28.38,29.32,28.1,28.85,35196900.0],["2022-11-11",28.95,30.435,28.7,29.15,35861100.0],["2022-11-14",28.85,29.7,28.79,29.07,24426200.0],["2022-11-15",30.25,31.815,30.0,31.57,43066500.0],["2022-11-16",30.95,31.16,29.83,30.04,26540200.0],["2022-11-17",29.1,29.5,28.4,28.88,22684100.0],["2022-11-18",29.21,29.405,28.7,28.96,15676300.0],["2022-11-21",28.52,28.71,28.01,28.25,16159400.0],["2022-11-22",28.27,28.33,27.312,28.08,20368600.0],["2022-11-23",28.36,28.94,28.14,28.79,12964900.0],["2022-11-25",28.71,28.88,28.24,28.5,5200400.0],["2022-11-28",28.11,28.655,27.73,27.76,11120000.0],["2022-11-29",28.05,28.23,27.58,27.76,15007800.0],["2022-11-30",27.8,29.14,27.64,29.14,18177000.0],["2022-12-01",29.22,29.6,28.3,28.34,18066600.0],["2022-12-02",27.38,28.78,27.19,28.75,15980500.0],["2022-12-05",28.41,28.86,27.65,27.7,17486300.0],["2022-12-06",27.7,27.86,26.7,26.92,19772900.0],["2022-12-07",26.61,26.87,26.02,26.4,21193900.0],["2022-12-08",26.52,27.03,26.276,26.45,14909600.0],["2022-12-09",26.4,26.96,26.24,26.55,14253500.0],["2022-12-12",26.42,27.23,26.11,27.03,16483600.0],["2022-12-13",28.03,28.455,26.91,26.98,27635400.0],["2022-12-14",27.07,27.82,26.77,27.47,19427300.0],["2022-12-15",26.98,27.11,25.88,26.24,19377800.0],["2022-12-16",26.06,26.45,25.66,25.97,22684200.0],["2022-12-19",26.02,26.02,24.69,24.95,35616100.0],["2022-12-20",24.72,25.28,24.61,24.96,28536500.0],["2022-12-21",25.15,25.67,24.871,25.36,20444500.0],["2022-12-22",24.93,25.1,24.042,24.64,23752700.0],["2022-12-23",24.46,24.725,24.162,24.64,11610000.0],["2022-12-27",24.29,24.7,23.9,24.4,15258600.0],["2022-12-28",24.21,24.72,24.02,24.59,15669200.0],["2022-12-29",24.75,25.375,24.29,24.91,17828300.0],["2022-12-30",24.42,24.85,24.24,24.73,20474100.0],["2023-01-03",25.37,25.75,25.02,25.36,22155300.0],["2023-01-04",25.73,25.97,25.32,25.91,14816000.0],["2023-01-05",25.73,26.01,25.55,25.55,9942000.0],["2023-01-06",25.86,26.54,25.4,26.4,19443800.0],["2023-01-09",27.3,28.05,27.15,27.4,24962100.0],["2023-01-10",27.4,28.25,27.15,28.04,15413700.0],["2023-01-11",28.24,28.52,27.92,28.35,15421700.0],["2023-01-12",28.85,29.185,28.2,29.03,17513400.0],["2023-01-13",28.68,29.5,28.66,29.44,16940700.0],["2023-01-17",29.44,29.78,28.955,29.2,20816500.0],["2023-01-18",29.95,30.09,28.885,28.96,25257200.0],["2023-01-19",28.47,29.285,28.34,29.03,15651500.0],["2023-01-20",29.3,30.39,29.12,30.36,23008700.0],["2023-01-23",30.63,31.11,30.265,30.53,22041100.0],["2023-01-24",28.51,31.2,28.51,29.93,14464400.0],["2023-01-25",29.22,30.4,28.8,30.29,14488100.0],["2023-01-26",30.53,30.647,29.31,30.02,25383600.0],["2023-01-27",29.7,30.597,29.5,30.36,18224000.0],["2023-01-30",30.2,30.54,29.59,29.63,17969700.0],["2023-01-31",29.75,30.96,29.74,30.93,15611500.0],["2023-02-01",30.88,31.85,30.64,31.49,21206400.0],["2023-02-02",32.42,33.47,32.42,33.05,32045500.0],["2023-02-03",32.17,33.95,32.15,33.09,25804900.0],["2023-02-06",33.53,34.21,32.9,33.9,33594900.0],["2023-02-07",33.66,35.06,33.41,34.9,59374000.0],["2023-02-08",37.43,37.58,34.5,36.83,109597800.0],["2023-02-09",36.89,37.36,35.65,35.89,44068500.0],["2023-02-10",34.4,35.399,34.05,34.3,41936400.0],["2023-02-13",34.5,34.52,33.35,33.44,35043700.0],["2023-02-14",33.11,35.36,32.724,35.23,38856500.0],["2023-02-15",35.01,36.24,34.715,36.23,31443800.0],["2023-02-16",35.6,36.73,35.452,36.22,28202700.0],["2023-02-17",35.96,36.23,34.57,34.77,27946700.0],["2023-02-21",33.78,34.39,33.49,34.2,24696800.0],["2023-02-22",34.35,35.17,34.22,34.54,23294000.0],["2023-02-23",34.79,34.8,33.7,34.47,23661700.0],["2023-02-24",33.7,33.92,33.02,33.4,19101000.0],["2023-02-27",33.675,33.85,33.06,33.55,19079100.0],["2023-02-28",33.75,34.0,33.165,33.26,17144000.0],["2023-03-01",33.43,33.58,32.89,32.99,14404700.0],["2023-03-02",32.54,33.8,32.23,33.69,17967400.0],["2023-03-03",34.0,34.59,33.8,34.57,14990400.0],["2023-03-06",34.585,35.11,33.85,33.88,18903000.0],["2023-03-07",33.85,35.0,33.6,34.14,25538400.0],["2023-03-08",34.01,34.63,33.52,34.01,16174300.0],["2023-03-09",34.41,34.52,32.28,32.32,27629700.0],["2023-03-10",32.0,32.035,30.77,31.11,32553600.0],["2023-03-13",30.585,31.085,29.97,30.82,24302600.0],["2023-03-14",32.94,33.42,32.16,32.36,34241800.0],["2023-03-15",31.83,32.235,31.385,31.97,28434900.0],["2023-03-16",31.59,32.9,31.55,32.73,20044700.0],["2023-03-17",32.38,32.47,31.51,31.78,27102500.0],["2023-03-20",31.6,32.36,31.46,31.93,14157800.0],["2023-03-21",32.33,33.14,32.23,32.86,19780200.0],["2023-03-22",32.58,32.72,31.5,31.52,24636400.0],["2023-03-23",31.88,32.2,30.75,31.18,16806900.0],["2023-03-24",30.94,31.15,30.29,30.75,14775300.0],["2023-03-27",31.03,31.04,30.14,30.62,17918000.0],["2023-03-28",30.53,30.86,29.98,30.07,23087300.0],["2023-03-29",30.62,30.9,30.2,30.87,18917500.0],["2023-03-30",31.5,31.85,30.88,31.19,16261300.0],["2023-03-31",31.42,31.845,31.21,31.7,14824600.0],["2023-04-03",31.5,31.755,31.167,31.46,23529100.0],["2023-04-04",31.94,32.13,31.285,31.39,15146900.0],["2023-04-05",30.95,31.235,30.47,31.12,17243300.0],["2023-04-06",30.93,31.49,30.5,31.18,14486900.0],["2023-04-10",30.96,31.785,30.61,31.74,16463100.0],["2023-04-11",31.75,31.8,30.88,31.12,16906500.0],["2023-04-12",31.19,31.45,30.4,30.59,15964900.0],["2023-04-13",30.835,31.59,30.69,31.44,15079600.0],["2023-04-14",31.31,31.62,30.93,31.48,11851900.0],["2023-04-17",32.19,32.19,31.63,32.08,25206200.0],["2023-04-18",32.37,32.93,31.61,31.73,18698600.0],["2023-04-19",31.35,32.37,31.16,32.04,13822000.0],["2023-04-20",31.52,32.04,31.4,31.5,12747100.0],["2023-04-21",31.36,31.46,29.71,30.83,40543100.0],["2023-04-24",30.68,31.06,30.23,30.68,14596200.0],["2023-04-25",30.34,30.47,29.554,29.59,20399200.0],["2023-04-26",29.7,30.12,29.465,29.68,14277100.0],["2023-04-27",30.07,30.17,29.22,29.7,27293700.0],["2023-04-28",29.62,31.27,29.415,31.05,28516100.0],["2023-05-01",32.0,33.0,31.76,32.74,49867100.0],["2023-05-02",35.02,36.625,34.23,36.52,102993500.0],["2023-05-03",36.75,38.35,36.35,37.84,68580800.0],["2023-05-04",37.48,37.8,36.685,37.49,44819400.0],["2023-05-05",37.48,37.95,36.87,37.75,24682900.0],["2023-05-08",37.82,38.93,37.48,38.83,30992100.0],["2023-05-09",38.49,38.58,37.905,38.19,19387000.0],["2023-05-10",38.6,38.95,38.17,38.79,19531500.0],["2023-05-11",38.64,39.18,38.34,38.42,16515600.0],["2023-05-12",38.64,39.23,38.2,38.45,21626000.0],["2023-05-15",38.34,38.48,37.99,38.14,17826600.0],["2023-05-16",37.93,38.15,37.44,37.44,21829100.0],["2023-05-17",37.73,37.955,37.36,37.84,19534400.0],["2023-05-18",37.98,39.49,37.76,39.25,27828100.0],["2023-05-19",39.25,39.49,38.915,39.18,19785500.0],["2023-05-22",39.13,40.5,39.076,39.17,27581600.0],["2023-05-23",38.99,39.65,38.51,38.66,18679400.0],["2023-05-24",38.05,38.66,37.77,37.96,22074700.0],["2023-05-25",38.48,38.585,37.525,37.95,18634200.0],["2023-05-26",38.24,38.76,38.22,38.45,14427900.0],["2023-05-30",38.73,39.06,37.56,37.56,18143200.0],["2023-05-31",37.25,38.05,37.07,37.93,34506300.0],["2023-06-01",37.5,38.5,37.265,38.48,17115300.0],["2023-06-02",39.0,39.89,39.0,39.73,21219000.0],["2023-06-05",39.5,40.79,39.5,40.42,24218600.0],["2023-06-06",40.249,40.73,39.93,40.25,14570100.0],["2023-06-07",40.24,40.25,38.61,38.99,23653900.0],["2023-06-08",39.18,40.63,39.04,40.26,20301800.0],["2023-06-09",40.05,41.0,40.02,40.99,21980700.0],["2023-06-12",41.26,41.745,41.06,41.74,15987700.0],["2023-06-13",41.75,41.83,40.89,41.41,16659600.0],["2023-06-14",41.3,41.59,40.57,41.27,15077600.0],["2023-06-15",41.02,43.75,40.94,43.36,41477800.0],["2023-06-16",43.07,43.665,42.53,43.52,27986400.0],["2023-06-20",42.77,43.47,42.02,42.17,19931300.0],["2023-06-21",42.5,43.218,41.77,42.66,21916500.0],["2023-06-22",42.3,43.87,42.21,42.81,19542100.0],["2023-06-23",42.59,43.755,42.33,43.34,23186600.0],["2023-06-26",43.75,45.04,43.68,44.42,33693000.0],["2023-06-27",44.69,44.83,43.75,43.83,29652100.0],["2023-06-28",43.5,45.24,43.32,44.24,28187400.0],["2023-06-29",44.09,44.28,42.11,42.58,28595300.0],["2023-06-30",43.11,43.43,42.92,43.17,17589200.0],["2023-07-03",43.17,43.4,42.58,43.09,7578100.0],["2023-07-05",42.89,43.88,42.89,43.66,15730400.0],["2023-07-06",42.99,43.0,41.87,42.11,17983600.0],["2023-07-07",42.07,43.12,41.941,42.91,14937600.0],["2023-07-10",42.58,43.2,42.44,42.78,15821800.0],["2023-07-11",42.1,44.67,41.746,44.36,32165000.0],["2023-07-12",45.0,45.22,43.97,44.52,21830100.0],["2023-07-13",45.21,45.935,44.622,45.64,21193200.0],["2023-07-14",45.905,46.4,44.56,44.75,22054800.0],["2023-07-17",44.68,45.65,44.5,45.51,21937900.0],["2023-07-18",45.34,47.75,45.34,47.41,42599100.0],["2023-07-19",47.1,47.9,46.55,47.12,21990900.0],["2023-07-20",46.07,47.5,45.86,46.57,23085300.0],["2023-07-21",46.55,47.34,46.28,47.23,20181200.0],["2023-07-24",47.06,47.55,46.84,47.32,16669800.0],["2023-07-25",47.2,47.73,46.93,47.17,14188200.0],["2023-07-26",47.05,47.555,46.62,47.31,16666200.0],["2023-07-27",48.0,48.09,46.355,46.61,17992000.0],["2023-07-28",47.14,48.43,46.71,48.14,17154600.0],["2023-07-31",48.85,49.49,48.15,49.46,38736800.0],["2023-08-01",48.67,49.03,46.01,46.65,82097500.0],["2023-08-02",46.055,47.705,45.67,46.96,36303800.0],["2023-08-03",46.22,47.85,45.79,45.91,25248800.0],["2023-08-04",46.0,46.38,45.02,45.2,25657600.0],["2023-08-07",45.01,45.53,44.38,44.95,22122500.0],["2023-08-08",44.5,45.24,44.085,45.16,14742200.0],["2023-08-09",45.25,45.46,43.84,44.11,20113000.0],["2023-08-10",44.13,45.18,44.09,44.6,16908200.0],["2023-08-11",44.0,44.3,43.31,43.71,16181100.0],["2023-08-14",43.5,44.885,42.95,44.85,15828800.0],["2023-08-15",44.7,44.88,44.01,44.08,13404700.0],["2023-08-16",43.98,44.33,43.4,43.65,14980800.0],["2023-08-17",44.18,44.86,43.91,43.97,21326600.0],["2023-08-18",43.27,44.84,43.19,44.69,17138000.0],["2023-08-21",44.98,45.3,44.01,44.63,15362100.0],["2023-08-22",44.94,45.18,44.02,44.35,13593100.0],["2023-08-23",44.0,45.615,44.0,45.14,14625800.0],["2023-08-24",45.24,45.72,44.64,44.68,18129600.0],["2023-08-25",44.71,44.84,43.08,43.96,19132500.0],["2023-08-28",44.11,44.52,43.71,44.15,10424100.0],["2023-08-29",44.21,45.585,44.12,45.35,11335400.0],["2023-08-30",45.35,46.75,45.3,46.51,19869400.0],["2023-08-31",46.69,47.57,46.52,47.23,19263800.0],["2023-09-01",47.51,47.7,46.83,47.04,14614500.0],["2023-09-05",46.87,47.14,46.3,46.55,16461700.0],["2023-09-06",46.34,46.85,45.61,45.9,14262700.0],["2023-09-07",45.5,46.68,45.25,46.27,14972200.0],["2023-09-08",46.34,47.25,46.27,47.24,15956900.0],["2023-09-11",47.74,48.97,47.65,48.94,19007300.0],["2023-09-12",48.34,49.188,47.9,47.92,18809000.0],["2023-09-13",47.51,48.36,47.28,48.16,12691800.0],["2023-09-14",48.63,48.695,47.805,48.32,13068200.0],["2023-09-15",48.19,48.49,47.27,47.52,16130100.0],["2023-09-18",47.3,47.348,46.48,46.51,15025500.0],["2023-09-19",46.4,47.755,46.21,47.59,19180200.0],["2023-09-20",46.865,47.54,46.4,46.55,22582000.0],["2023-09-21",45.79,45.79,43.93,44.6,27865700.0],["2023-09-22",45.16,45.345,44.03,44.41,16158700.0],["2023-09-25",44.14,45.11,44.11,44.91,9175400.0],["2023-09-26",44.5,45.389,44.045,44.27,11283600.0],["2023-09-27",44.51,45.473,44.44,45.14,16835100.0],["2023-09-28",44.92,46.58,44.92,46.14,22199200.0],["2023-09-29",46.75,46.92,45.85,45.99,14247000.0],["2023-10-02",45.57,46.29,45.102,45.68,14976700.0],["2023-10-03",45.36,45.605,44.325,44.51,11033400.0],["2023-10-04",44.79,45.485,44.18,44.94,12476100.0],["2023-10-05",44.84,44.93,43.65,44.61,14518800.0],["2023-10-06",44.06,45.945,44.06,45.78,14754800.0],["2023-10-09",45.15,45.6,44.58,45.45,11422300.0],["2023-10-10",45.75,47.275,45.55,46.63,14538600.0],["2023-10-11",46.9,47.21,46.265,46.64,12985500.0],["2023-10-12",46.54,47.04,45.6,45.95,15983600.0],["2023-10-13",45.82,46.29,42.7,43.48,28195100.0],["2023-10-16",43.765,45.0,43.465,44.71,20447100.0],["2023-10-17",44.41,45.26,44.05,44.38,17337800.0],["2023-10-18",43.9,44.2,42.91,43.0,15388000.0],["2023-10-19",43.02,43.27,42.185,42.72,16090000.0],["2023-10-20",42.72,43.35,42.26,42.96,13966100.0],["2023-10-23",42.53,43.97,42.25,43.04,11277100.0],["2023-10-24",43.5,44.325,43.385,44.19,17566500.0],["2023-10-25",43.3,43.49,42.065,42.35,16495900.0],["2023-10-26",42.14,42.3,40.09,40.62,23465500.0],["2023-10-27",41.21,42.145,40.8,41.23,17098600.0],["2023-10-30",42.01,43.0,42.01,42.73,21292700.0],["2023-10-31",42.82,43.53,42.2,43.28,18414000.0],["2023-11-01",43.25,44.0,42.91,43.83,18989300.0],["2023-11-02",45.35,46.86,45.25,46.48,25816900.0],["2023-11-03",46.92,48.15,46.63,47.75,21960700.0],["2023-11-06",47.94,48.3,47.43,48.14,27843100.0],["2023-11-07",47.0,50.04,46.68,49.92,81365400.0],["2023-11-08",50.04,50.3,48.9,49.5,37726700.0],["2023-11-09",49.3,50.68,49.02,50.05,29962300.0],["2023-11-10",50.01,52.1,49.9,51.58,27228600.0],["2023-11-13",51.17,52.42,50.72,52.24,21026900.0],["2023-11-14",52.9,54.31,52.39,53.88,30621900.0],["2023-11-15",53.92,54.26,53.16,53.76,22419700.0],["2023-11-16",53.5,54.51,53.15,54.42,20810800.0],["2023-11-17",54.13,54.51,54.01,54.44,16119500.0],["2023-11-20",53.83,55.355,53.76,54.75,28511600.0],["2023-11-21",54.23,55.08,53.89,54.85,34115500.0],["2023-11-22",55.1,55.82,54.96,55.37,18459700.0],["2023-11-24",55.15,55.936,55.07,55.32,10696800.0],["2023-11-27",55.47,56.455,55.29,56.06,19101900.0],["2023-11-28",55.98,56.45,55.69,56.21,20457500.0],["2023-11-29",56.49,57.13,56.145,56.4,23496200.0],["2023-11-30",56.61,56.77,55.53,56.38,32769800.0],["2023-12-01",56.67,57.865,56.25,57.35,28539900.0],["2023-12-04",60.01,60.92,58.57,58.63,85417300.0],["2023-12-05",58.01,58.66,57.701,57.97,39170600.0],["2023-12-06",58.37,59.98,58.36,59.75,33835000.0],["2023-12-07",59.67,60.995,59.525,60.98,34410200.0],["2023-12-08",60.51,62.25,60.51,61.7,28852100.0],["2023-12-11",61.53,62.99,60.94,62.46,30389700.0],["2023-12-12",62.065,63.025,61.83,62.72,27144300.0],["2023-12-13",62.71,62.88,61.45,61.97,41661700.0],["2023-12-14",62.01,62.81,60.61,62.5,44818100.0],["2023-12-15",62.16,63.53,61.41,61.86,364261200.0],["2023-12-18",62.01,62.49,61.33,61.73,28614000.0],["2023-12-19",61.88,62.7,61.69,62.12,26813800.0],["2023-12-20",61.49,62.28,60.62,60.68,28286100.0],["2023-12-21",61.24,61.76,60.825,61.46,19999600.0],["2023-12-22",61.7,62.235,61.28,61.71,14715600.0],["2023-12-26",61.71,62.2,61.314,61.98,16077200.0],["2023-12-27",62.0,63.43,62.0,63.28,20806000.0],["2023-12-28",63.45,63.53,62.835,63.14,13795600.0],["2023-12-29",62.36,63.14,61.3,61.57,21615400.0],["2024-01-02",60.73,60.91,57.93,58.38,41978600.0],["2024-01-03",57.48,58.895,57.33,58.25,31800600.0],["2024-01-04",58.25,58.985,57.73,57.8,20370700.0],["2024-01-05",58.11,58.51,57.22,57.58,17886300.0],["2024-01-08",58.09,59.16,57.85,59.01,21213000.0],["2024-01-09",58.5,60.54,58.45,60.3,22319900.0],["2024-01-10",60.28,62.61,60.28,62.41,30788900.0],["2024-01-11",62.99,63.61,61.86,63.47,28888900.0],["2024-01-12",63.2,64.92,63.0,63.2,26374700.0],["2024-01-16",63.0,64.0,62.92,63.65,19511800.0],["2024-01-17",62.95,63.42,61.68,63.12,19971600.0],["2024-01-18",64.0,65.0,63.385,64.88,24149900.0],["2024-01-19",64.9,65.385,64.41,65.11,20339400.0],["2024-01-22",65.44,65.61,64.15,64.55,17851700.0],["2024-01-23",64.5,64.81,63.69,64.32,13619600.0],["2024-01-24",64.0,64.397,63.22,63.76,17238100.0],["2024-01-25",64.28,66.03,63.71,66.0,21963000.0],["2024-01-26",65.65,66.045,65.29,65.52,13099600.0],["2024-01-29",65.6,67.1,65.56,66.98,15902000.0],["2024-01-30",66.9,67.69,66.22,66.84,17562100.0],["2024-01-31",65.7,66.25,64.845,65.27,17026400.0],["2024-02-01",66.12,66.85,65.59,66.73,12504200.0],["2024-02-02",66.98,68.25,66.51,68.07,18671800.0],["2024-02-05",68.24,69.99,67.855,68.99,26079500.0],["2024-02-06",69.06,70.68,68.44,70.47,34464000.0],["2024-02-07",67.595,71.9,67.24,70.65,43367000.0],["2024-02-08",71.93,73.05,71.195,71.61,21618200.0],["2024-02-09",71.43,72.04,69.69,70.91,20858700.0],["2024-02-12",71.0,71.38,68.735,69.12,19554900.0],["2024-02-13",67.895,69.55,66.71,68.99,22857100.0],["2024-02-14",74.6,79.2,74.31,79.15,69846700.0],["2024-02-15",79.0,81.865,78.28,81.39,40330200.0],["2024-02-16",80.55,80.88,78.11,78.41,24457500.0],["2024-02-20",78.23,78.42,75.82,76.6,24203100.0],["2024-02-21",76.32,77.49,75.875,76.44,15073500.0],["2024-02-22",79.59,79.72,77.51,78.03,16766400.0],["2024-02-23",78.5,78.97,77.72,78.2,15648800.0],["2024-02-26",78.28,78.5,77.3,78.36,16617300.0],["2024-02-27",78.64,79.75,77.813,78.75,13707300.0],["2024-02-28",78.6,78.66,77.42,77.73,11853100.0],["2024-02-29",78.35,79.68,77.93,79.5,19405500.0],["2024-03-01",79.5,81.47,79.32,81.03,18528700.0],["2024-03-04",81.94,82.14,80.79,81.3,15989200.0],["2024-03-05",80.83,80.85,77.43,79.09,19761600.0],["2024-03-06",80.17,80.99,78.53,78.64,13734700.0],["2024-03-07",79.4,80.075,78.26,79.41,13873300.0],["2024-03-08",79.94,81.98,78.21,78.7,16414900.0],["2024-03-11",78.7,78.89,76.53,77.47,13781400.0],["2024-03-12",78.01,78.48,77.48,78.32,11303800.0],["2024-03-13",78.0,79.691,77.93,78.25,12065100.0],["2024-03-14",78.34,78.48,76.9,77.65,12737200.0],["2024-03-15",77.0,77.84,75.77,76.07,24554900.0],["2024-03-18",77.0,77.0,73.66,75.7,18936700.0],["2024-03-19",75.38,77.18,74.19,77.08,13035200.0],["2024-03-20",77.09,78.95,76.75,78.64,11490400.0],["2024-03-21",79.6,81.23,79.09,80.25,16191100.0],["2024-03-22",79.8,80.45,79.2,80.23,8872400.0],["2024-03-25",79.99,81.04,79.39,79.41,10254300.0],["2024-03-26",79.8,80.18,77.78,77.91,12438300.0],["2024-03-27",78.96,79.0,76.85,78.11,13157000.0],["2024-03-28",77.9,78.05,76.895,76.99,13421900.0],["2024-04-01",77.0,77.78,76.0,76.4,12201800.0],["2024-04-02",75.66,77.33,74.97,76.98,15838800.0],["2024-04-03",76.84,78.85,76.54,76.81,19883100.0],["2024-04-04",77.24,77.67,74.48,74.92,17191300.0],["2024-04-05",75.34,78.395,74.92,77.16,21572000.0],["2024-04-08",76.7,76.86,73.95,75.03,22867600.0],["2024-04-09",74.77,75.5,73.33,75.14,13756300.0],["2024-04-10",74.4,75.305,73.535,74.35,12533900.0],["2024-04-11",74.8,76.56,74.705,76.18,13653600.0],["2024-04-12",75.05,75.82,74.49,75.28,11590800.0],["2024-04-15",76.38,76.68,72.88,73.4,16093400.0],["2024-04-16",73.39,74.7,72.7,74.13,14513100.0],["2024-04-17",75.0,75.615,71.04,71.94,15363100.0],["2024-04-18",72.26,72.855,70.64,71.3,20426000.0],["2024-04-19",71.15,71.15,68.38,69.2,23186000.0],["2024-04-22",70.48,70.89,68.48,68.98,26804900.0],["2024-04-23",70.02,71.14,69.62,70.8,16814200.0],["2024-04-24",70.15,70.22,67.365,69.36,27515600.0],["2024-04-25",67.86,70.29,67.38,69.31,20545200.0],["2024-04-26",69.975,70.15,68.7,69.05,16187600.0],["2024-04-29",68.5,68.66,67.2,67.4,20102600.0],["2024-04-30",67.225,68.599,66.07,66.27,22707300.0],["2024-05-01",66.04,69.41,65.86,67.79,21266700.0],["2024-05-02",68.4,69.036,67.625,68.57,18229300.0],["2024-05-03",69.845,70.339,69.03,69.23,15557700.0],["2024-05-06",71.0,73.82,70.832,71.51,25001900.0],["2024-05-07",72.64,72.64,69.8,70.43,24427300.0],["2024-05-08",64.5,67.2,63.835,66.4,84220000.0],["2024-05-09",66.81,68.57,66.75,67.93,27965500.0],["2024-05-10",67.82,67.9,66.4,66.99,18924400.0],["2024-05-13",67.0,67.064,64.72,66.02,18983100.0],["2024-05-14",65.85,66.1,64.75,65.32,19462300.0],["2024-05-15",66.0,66.66,65.22,66.62,16308700.0],["2024-05-16",66.97,67.33,66.0,66.05,19923500.0],["2024-05-17",66.5,66.64,65.52,65.67,15703300.0],["2024-05-20",65.64,65.87,64.305,64.65,15864400.0],["2024-05-21",64.13,64.65,63.81,63.97,16592500.0],["2024-05-22",64.82,66.09,64.52,65.48,22562100.0],["2024-05-23",65.56,65.8,63.25,63.6,20115000.0],["2024-05-24",63.78,64.76,63.62,64.26,10385900.0],["2024-05-28",64.61,64.61,63.1,63.52,14213300.0],["2024-05-29",63.01,65.365,62.91,64.93,16987900.0],["2024-05-30",64.79,65.41,63.72,64.12,12689100.0],["2024-05-31",64.2,64.63,63.14,64.56,17322400.0],["2024-06-03",64.78,64.96,62.935,63.79,14922200.0],["2024-06-04",64.06,65.19,63.7,64.55,12689200.0],["2024-06-05",64.94,66.28,64.21,65.82,19513500.0],["2024-06-06",67.45,69.69,67.33,68.9,25871500.0],["2024-06-07",68.9,69.71,68.11,69.31,13932600.0],["2024-06-10",69.28,69.691,66.56,68.6,19152300.0],["2024-06-11",68.6,69.6,67.76,69.59,12741200.0],["2024-06-12",71.31,73.6,71.0,73.15,24435500.0],["2024-06-13",73.16,73.16,70.24,70.86,17109400.0],["2024-06-14",70.91,71.0,69.32,70.06,11601100.0],["2024-06-17",69.91,70.83,69.83,70.49,14760500.0],["2024-06-18",70.6,71.21,69.89,70.33,9511600.0],["2024-06-20",70.51,71.12,69.73,70.3,10662400.0],["2024-06-21",70.04,70.25,69.23,70.21,20757700.0],["2024-06-24",69.83,71.23,69.75,70.54,12479300.0],["2024-06-25",71.86,72.94,70.22,71.38,18888700.0],["2024-06-26",70.94,71.6,70.55,70.85,10232600.0],["2024-06-27",70.98,71.32,70.07,70.34,9650500.0],["2024-06-28",70.81,73.26,70.77,72.68,21375900.0],["2024-07-01",72.2,72.58,69.4,71.1,13438700.0],["2024-07-02",71.25,71.26,68.88,70.67,14319000.0],["2024-07-03",70.66,72.14,70.5,71.3,7869800.0],["2024-07-05",70.99,71.418,70.385,71.06,6599200.0],["2024-07-08",71.31,71.78,70.75,71.25,7231100.0],["2024-07-09",71.4,72.28,71.13,71.32,8757900.0],["2024-07-10",71.5,71.5,68.38,69.27,14638800.0],["2024-07-11",69.51,73.645,68.85,73.53,26702500.0],["2024-07-12",72.11,73.8,72.11,72.43,14683700.0],["2024-07-15",73.06,73.25,70.761,72.29,13472600.0],["2024-07-16",73.11,75.4,73.11,74.3,17529000.0],["2024-07-17",73.38,73.41,68.555,68.62,27884400.0],["2024-07-18",69.0,69.341,65.81,66.26,21988900.0],["2024-07-19",66.78,67.44,66.1,67.31,12809600.0],["2024-07-22",67.53,68.78,67.085,67.73,13408000.0],["2024-07-23",68.05,69.1,67.28,67.52,9539800.0],["2024-07-24",67.27,67.79,65.78,66.14,15187100.0],["2024-07-25",66.0,69.37,64.4,65.74,22596900.0],["2024-07-26",66.1,66.26,64.18,64.4,17379400.0],["2024-07-29",64.835,65.255,63.72,63.76,16907000.0],["2024-07-30",64.15,64.77,62.61,63.09,16506200.0],["2024-07-31",63.88,65.182,63.66,64.47,18209700.0],["2024-08-01",64.86,65.0,60.76,61.02,18967900.0],["2024-08-02",59.38,59.58,56.86,58.99,27654600.0],["2024-08-05",55.53,58.65,54.84,58.48,32063700.0],["2024-08-06",62.55,65.82,60.5,64.87,53336900.0],["2024-08-07",65.56,68.4,65.49,65.54,31493600.0],["2024-08-08",66.525,69.165,65.95,69.01,21779100.0],["2024-08-09",69.14,69.38,67.75,68.54,12770300.0],["2024-08-12",68.61,69.31,68.02,69.26,10826100.0],["2024-08-13",69.77,71.19,69.38,71.06,15472500.0],["2024-08-14",71.6,72.0,70.61,71.93,12337000.0],["2024-08-15",72.51,73.42,72.29,72.73,13711300.0],["2024-08-16",72.5,73.35,71.755,72.04,11548300.0],["2024-08-19",72.0,74.22,71.795,74.18,13821300.0],["2024-08-20",74.27,74.48,73.28,73.31,10246500.0],["2024-08-21",73.72,74.29,73.06,73.48,9290200.0],["2024-08-22",73.55,74.12,72.67,73.31,9571900.0],["2024-08-23",72.85,74.455,72.35,74.3,13065600.0],["2024-08-26",74.3,74.3,72.11,72.61,10999900.0],["2024-08-27",72.49,73.09,71.8,72.56,7294100.0],["2024-08-28",72.5,72.55,71.02,71.85,9529400.0],["2024-08-29",72.5,73.28,72.13,72.24,9300800.0],["2024-08-30",72.89,73.419,72.06,73.13,12676900.0],["2024-09-03",72.57,73.61,71.21,71.89,13053300.0],["2024-09-04",71.52,72.69,71.3,71.56,7995800.0],["2024-09-05",71.08,72.62,70.92,71.25,8890900.0],["2024-09-06",71.13,72.02,68.729,69.58,11449800.0],["2024-09-09",70.95,71.19,69.633,69.8,8804600.0],["2024-09-10",70.0,70.46,67.64,68.99,20227200.0],["2024-09-11",68.83,70.22,67.12,70.11,14671900.0],["2024-09-12",70.06,70.49,67.85,68.09,16357900.0],["2024-09-13",72.4,72.755,70.94,72.48,30376500.0],["2024-09-16",72.36,72.5,71.04,71.52,12016700.0],["2024-09-17",71.97,73.73,71.31,72.78,14639800.0],["2024-09-18",72.77,74.74,72.192,73.5,11720900.0],["2024-09-19",74.98,76.46,74.56,75.28,17698400.0],["2024-09-20",74.82,75.05,73.451,73.94,17472700.0],["2024-09-23",75.11,75.27,73.78,74.71,8285300.0],["2024-09-24",76.0,77.51,75.97,77.44,16099200.0],["2024-09-25",77.51,78.28,77.08,77.14,12552600.0],["2024-09-26",78.36,78.45,75.13,76.69,14788600.0],["2024-09-27",77.03,77.08,75.7,75.75,7580100.0],["2024-09-30",75.32,75.72,74.255,75.16,12991100.0],["2024-10-01",75.77,75.77,73.84,74.24,8980500.0],["2024-10-02",74.09,74.31,72.79,72.87,11323400.0],["2024-10-03",72.56,73.21,71.9,72.94,11096300.0],["2024-10-04",74.11,74.32,73.22,74.28,10750300.0],["2024-10-07",74.255,75.74,73.73,74.59,15328800.0],["2024-10-08",75.25,77.02,75.06,76.17,17800300.0],["2024-10-09",76.0,77.96,75.955,77.87,17251100.0],["2024-10-10",77.65,78.24,76.9,77.92,15033600.0],["2024-10-11",82.0,87.0,81.86,86.34,57290500.0],["2024-10-14",85.64,86.18,84.18,84.94,14752400.0],["2024-10-15",84.77,84.77,82.65,83.2,14858500.0],["2024-10-16",82.93,83.48,81.62,81.9,12398500.0],["2024-10-17",79.92,80.88,79.41,79.9,27373200.0],["2024-10-18",80.53,80.55,78.8,79.16,14186700.0],["2024-10-21",79.94,80.57,79.55,80.46,11238700.0],["2024-10-22",80.47,81.25,79.98,80.41,10754000.0],["2024-10-23",80.055,80.32,79.36,79.83,8689900.0],["2024-10-24",78.005,78.6,77.14,78.38,15220900.0],["2024-10-25",78.26,78.84,76.96,77.62,11727400.0],["2024-10-28",78.2,78.38,77.47,77.69,9311900.0],["2024-10-29",77.85,79.99,77.77,79.21,14469600.0],["2024-10-30",79.23,80.075,78.82,79.43,14997700.0],["2024-10-31",74.5,74.99,69.87,72.05,64047100.0],["2024-11-01",73.94,74.15,72.25,73.25,33542200.0],["2024-11-04",72.75,74.22,72.66,73.25,14949100.0],["2024-11-05",73.55,74.34,73.24,74.15,12274600.0],["2024-11-06",73.455,74.62,70.741,74.36,26410700.0],["2024-11-07",76.1,76.4,72.74,73.13,24305900.0],["2024-11-08",73.44,73.56,71.555,72.04,20152600.0],["2024-11-11",72.65,73.0,71.34,71.65,22682200.0],["2024-11-12",71.97,72.68,71.2,71.37,19439700.0],["2024-11-13",71.53,72.08,70.55,71.16,15006000.0],["2024-11-14",71.16,72.75,70.76,71.44,17372200.0],["2024-11-15",72.1,73.63,71.76,73.25,23980900.0],["2024-11-18",72.04,72.04,67.8,69.33,45212500.0],["2024-11-19",68.51,69.6,68.2,69.13,22289100.0],["2024-11-20",69.29,70.33,68.95,69.6,16656600.0],["2024-11-21",70.25,70.87,68.8,69.64,25657700.0],["2024-11-22",70.0,71.54,69.35,71.51,14874100.0],["2024-11-25",72.6,73.55,71.83,73.42,17446600.0],["2024-11-26",73.49,73.5,71.34,71.56,13704900.0],["2024-11-27",72.06,72.7,71.01,71.62,12967800.0],["2024-11-29",71.7,72.44,71.52,71.96,7348700.0],["2024-12-02",71.93,73.44,71.47,73.07,11574600.0],["2024-12-03",73.06,73.25,71.25,71.27,12760500.0],["2024-12-04",71.4,72.4,70.65,72.16,17263100.0],["2024-12-05",71.93,72.03,64.28,65.23,77320400.0],["2024-12-06",66.45,67.1,65.2,66.09,36413200.0],["2024-12-09",65.5,66.17,65.06,65.74,27602900.0],["2024-12-10",65.67,65.76,64.64,64.96,23672900.0],["2024-12-11",64.5,64.695,60.23,61.18,71089500.0],["2024-12-12",63.165,63.54,61.25,61.41,45673200.0],["2024-12-13",61.86,62.26,59.74,59.93,47325300.0],["2024-12-16",60.31,61.3,60.12,60.25,38612400.0],["2024-12-17",59.42,61.04,59.33,61.03,35025500.0],["2024-12-18",61.39,63.94,60.85,61.23,46736700.0],["2024-12-19",61.85,62.31,59.98,60.21,27811400.0],["2024-12-20",60.085,61.39,59.75,60.73,26377700.0],["2024-12-23",60.88,62.22,60.76,61.87,16093600.0],["2024-12-24",61.97,61.98,60.88,61.71,7882500.0],["2024-12-26",61.6,61.97,61.16,61.56,12659000.0],["2024-12-27",61.186,61.26,60.02,61.13,13483600.0],["2024-12-30",60.51,61.37,60.12,60.77,17709200.0],["2024-12-31",61.0,61.1,60.17,60.32,14487300.0],["2025-01-02",62.19,63.39,61.31,63.17,25899100.0],["2025-01-03",63.69,65.22,63.44,64.59,28553800.0],["2025-01-06",66.97,67.35,66.04,66.31,32980700.0],["2025-01-07",68.49,68.84,65.95,66.15,35347800.0],["2025-01-08",66.4,66.68,64.12,64.91,24523300.0],["2025-01-10",64.5,66.6,63.96,65.97,30728800.0],["2025-01-13",65.155,67.195,65.02,65.7,23960100.0],["2025-01-14",66.16,66.81,64.62,64.84,25735800.0],["2025-01-15",66.01,67.245,66.01,67.02,22704800.0],["2025-01-16",67.75,69.58,67.64,68.58,29013100.0],["2025-01-17",68.8,69.02,67.23,67.34,27139200.0],["2025-01-21",68.0,68.18,66.85,67.74,21423600.0],["2025-01-22",68.39,68.43,67.5,67.82,18130000.0],["2025-01-23",67.6,68.37,67.24,68.3,15355400.0],["2025-01-24",68.69,69.31,68.4,68.56,14360300.0],["2025-01-27",67.64,69.41,67.37,68.77,20904600.0],["2025-01-28",68.33,69.675,67.162,68.07,24988500.0],["2025-01-29",67.8,68.06,65.82,66.75,29592600.0],["2025-01-30",63.42,67.222,63.42,66.59,33246500.0],["2025-01-31",67.09,67.87,66.333,66.85,19776000.0],["2025-02-03",65.3,68.85,65.178,67.29,25290000.0],["2025-02-04",67.69,70.19,67.69,69.75,33786200.0],["2025-02-05",66.5,66.75,63.5,64.48,78975900.0],["2025-02-06",65.67,70.05,65.54,69.99,45940200.0],["2025-02-07",70.36,76.775,70.13,74.6,81813200.0],["2025-02-10",77.1,78.99,76.8,78.63,42551700.0],["2025-02-11",78.91,79.2,76.6,76.95,27329600.0],["2025-02-12",74.97,80.1,74.15,79.35,33142400.0],["2025-02-13",79.12,80.53,78.51,80.29,21754700.0],["2025-02-14",80.35,80.35,78.87,79.42,15405700.0],["2025-02-18",79.85,81.51,79.75,81.49,18943200.0],["2025-02-19",80.79,81.9,79.26,81.16,14973400.0],["2025-02-20",81.23,81.84,80.06,81.26,14770300.0],["2025-02-21",81.26,82.1,78.36,78.89,21774300.0],["2025-02-24",78.65,78.88,74.85,76.42,24368400.0],["2025-02-25",76.36,76.37,73.53,74.95,19559200.0],["2025-02-26",75.33,76.49,75.31,75.87,10328900.0],["2025-02-27",75.95,77.69,73.71,74.21,22535900.0],["2025-02-28",74.28,76.11,73.58,76.01,17752000.0],["2025-03-03",77.06,77.74,73.68,74.44,16999500.0],["2025-03-04",72.93,76.68,71.6,75.26,24241200.0],["2025-03-05",75.65,76.94,74.93,76.48,13122300.0],["2025-03-06",75.315,77.22,74.725,74.96,16504900.0],["2025-03-07",73.99,76.7,73.78,76.27,18610400.0],["2025-03-10",74.94,75.49,71.97,73.06,22120100.0],["2025-03-11",71.44,74.25,69.57,70.65,26668200.0],["2025-03-12",72.31,72.42,69.55,71.2,17315000.0],["2025-03-13",71.68,72.0,69.36,69.51,15272200.0],["2025-03-14",70.55,71.79,70.33,71.55,13537300.0],["2025-03-17",72.02,73.81,71.775,72.73,20577800.0],["2025-03-18",72.2,72.675,70.48,71.55,16137500.0],["2025-03-19",71.92,73.785,70.73,73.02,15042100.0],["2025-03-20",72.56,75.54,72.46,74.35,17851400.0],["2025-03-21",73.72,76.0,72.77,75.84,26551400.0],["2025-03-24",76.97,77.584,75.44,76.51,18126300.0],["2025-03-25",76.6,76.71,75.05,75.61,16065900.0],["2025-03-26",75.55,75.64,73.225,74.18,11828600.0],["2025-03-27",73.895,75.62,73.53,74.86,11866800.0],["2025-03-28",74.5,74.92,72.381,72.75,11277900.0],["2025-03-31",71.4,73.3,70.5,72.86,16033100.0],["2025-04-01",72.6,73.07,70.83,72.99,16889200.0],["2025-04-02",72.0,75.41,72.0,74.5,14806900.0],["2025-04-03",71.72,72.436,69.767,69.85,23290800.0],["2025-04-04",66.695,67.559,63.94,64.62,34938700.0],["2025-04-07",62.52,67.587,60.63,65.64,32841700.0],["2025-04-08",69.31,70.07,63.5,65.07,24045200.0],["2025-04-09",65.0,73.4,64.95,72.68,30148800.0],["2025-04-10",71.75,72.87,68.34,70.94,22373900.0],["2025-04-11",70.46,72.4,69.33,72.28,16274600.0],["2025-04-14",73.52,73.65,72.23,73.1,12483200.0],["2025-04-15",73.1,74.72,73.1,74.02,13790200.0],["2025-04-16",73.575,74.8,72.052,73.06,15990800.0],["2025-04-17",73.98,75.91,73.76,75.24,21893400.0],["2025-04-21",74.44,75.44,71.271,72.92,20634600.0],["2025-04-22",73.85,75.56,73.35,74.44,16599300.0],["2025-04-23",76.925,77.58,73.23,73.77,22750200.0],["2025-04-24",74.155,78.38,73.86,78.1,22188500.0],["2025-04-25",78.565,80.551,77.47,77.75,20047800.0],["2025-04-28",78.105,78.78,77.04,78.33,13324200.0],["2025-04-29",78.33,79.73,78.03,79.42,12172200.0],["2025-04-30",77.77,81.219,77.3,81.01,17762800.0],["2025-05-01",81.0,81.92,80.67,80.89,18698500.0],["2025-05-02",82.09,84.92,81.8,84.28,22401800.0],["2025-05-05",83.05,86.57,82.97,85.43,25339000.0],["2025-05-06",83.5,86.53,83.101,85.83,30378900.0],["2025-05-07",83.13,85.17,80.12,83.65,49238800.0],["2025-05-08",83.87,84.0,82.0,82.3,24293100.0],["2025-05-09",82.85,84.122,82.32,82.81,19105400.0],["2025-05-12",84.615,88.31,82.22,88.1,39104600.0],["2025-05-13",87.41,92.17,86.93,91.72,36770800.0],["2025-05-14",90.58,91.65,89.68,90.41,30640100.0],["2025-05-15",89.66,91.113,89.242,90.16,20481600.0],["2025-05-16",90.55,92.9,89.71,91.79,21909600.0],["2025-05-19",90.88,92.545,90.56,92.46,19252100.0],["2025-05-20",93.35,93.6,90.61,91.87,20851300.0],["2025-05-21",90.64,91.04,88.0,88.67,25035100.0],["2025-05-22",88.45,89.26,87.88,88.0,16496000.0],["2025-05-23",87.205,88.49,86.7,87.75,17929700.0],["2025-05-27",89.17,89.715,87.89,89.0,17446900.0],["2025-05-28",89.29,89.88,88.12,88.26,13810300.0],["2025-05-29",87.58,87.87,82.96,84.3,38116300.0],["2025-05-30",84.53,84.65,82.54,84.16,29050900.0],["2025-06-02",84.48,84.76,82.64,83.64,17047000.0],["2025-06-03",83.575,83.79,81.86,82.53,25668400.0],["2025-06-04",83.19,84.71,82.99,83.45,20080500.0],["2025-06-05",83.4,85.75,83.08,84.67,33304500.0],["2025-06-06",85.4,86.69,85.03,85.6,28172700.0],["2025-06-09",86.32,87.86,86.2,87.12,22780800.0],["2025-06-10",88.29,88.38,85.6,86.39,24494800.0],["2025-06-11",87.59,87.6,85.94,86.58,15364200.0],["2025-06-12",86.11,86.79,84.87,85.62,18776100.0],["2025-06-13",84.81,85.57,83.375,83.93,18003000.0],["2025-06-16",84.85,86.02,84.71,85.12,12254200.0],["2025-06-17",84.57,85.48,84.24,84.76,13677800.0],["2025-06-18",85.17,86.48,82.31,83.44,25976700.0],["2025-06-20",84.47,85.37,83.62,83.78,27472100.0],["2025-06-23",83.03,85.245,82.47,85.24,18407500.0],["2025-06-24",87.99,92.48,87.91,91.65,38925100.0],["2025-06-25",91.565,92.89,90.6,90.9,17400800.0],["2025-06-26",91.3,94.38,90.88,93.12,23657800.0],["2025-06-27",92.1,92.51,89.97,91.53,24731200.0],["2025-06-30",91.685,93.385,91.52,93.3,16155300.0],["2025-07-01",92.85,93.24,90.31,92.13,17124000.0],["2025-07-02",91.88,94.1,91.55,92.05,13604000.0],["2025-07-03",92.63,94.11,92.61,93.63,8112600.0],["2025-07-07",93.54,97.12,93.54,96.68,29817200.0],["2025-07-08",96.89,97.6,95.11,97.48,20586800.0],["2025-07-09",97.5,97.715,96.1,96.64,14858900.0],["2025-07-10",96.07,97.45,95.12,96.4,15644400.0],["2025-07-11",96.125,96.835,95.27,95.39,12453500.0],["2025-07-14",95.19,95.48,93.56,93.89,14300200.0],["2025-07-15",95.0,95.16,91.85,92.21,18488400.0],["2025-07-16",92.65,92.75,89.81,90.75,17636000.0],["2025-07-17",91.205,91.4,89.9,90.5,16903600.0],["2025-07-18",90.8,91.17,89.405,90.59,14223500.0],["2025-07-21",90.85,91.93,90.53,91.16,12150600.0],["2025-07-22",91.48,92.26,89.88,91.79,11561800.0],["2025-07-23",92.7,92.7,89.865,89.94,18617900.0],["2025-07-24",91.05,93.61,90.87,90.87,23446200.0],["2025-07-25",90.49,91.38,89.5,91.29,13864100.0],["2025-07-28",91.31,92.35,90.24,90.6,11606100.0],["2025-07-29",88.885,89.16,86.36,87.11,24966200.0],["2025-07-30",87.24,87.805,86.475,87.64,16862800.0],["2025-07-31",87.525,88.84,86.61,87.75,16922400.0],["2025-08-01",86.505,87.055,85.42,86.91,15732500.0],["2025-08-04",87.7,88.59,87.41,88.43,15138900.0],["2025-08-05",89.37,90.955,89.05,89.39,25856000.0],["2025-08-06",90.95,90.96,86.3,89.22,40169800.0],["2025-08-07",90.72,92.74,89.16,92.67,28522200.0],["2025-08-08",92.96,94.31,88.91,89.56,26212500.0],["2025-08-11",89.81,91.43,88.92,90.58,16668900.0],["2025-08-12",91.19,92.555,91.14,91.73,12509000.0],["2025-08-13",92.05,92.2,89.91,90.83,16867300.0],["2025-08-14",90.35,92.32,90.105,91.4,14525100.0],["2025-08-15",91.65,93.9,90.86,92.6,15841800.0],["2025-08-18",92.22,94.4,91.89,93.98,16471300.0],["2025-08-19",94.0,96.595,93.85,95.32,21177300.0],["2025-08-20",94.83,94.96,91.44,93.73,15194800.0],["2025-08-21",93.62,95.0,92.81,94.23,12864100.0],["2025-08-22",94.46,97.54,94.29,96.79,15584900.0],["2025-08-25",95.66,97.5,95.125,95.16,10938100.0],["2025-08-26",94.88,96.82,94.36,96.53,17163400.0],["2025-08-27",96.5,96.95,95.33,95.33,11364300.0],["2025-08-28",96.025,96.11,94.08,95.96,12024300.0],["2025-08-29",95.995,96.15,91.61,93.75,19310000.0],["2025-09-02",92.26,93.537,91.92,92.81,12883300.0],["2025-09-03",92.75,94.765,92.18,92.94,12052200.0],["2025-09-04",93.11,93.125,90.93,91.98,15960100.0],["2025-09-05",92.53,92.53,88.84,90.99,20384500.0],["2025-09-08",91.38,94.56,91.38,94.36,18906600.0],["2025-09-09",94.5,95.48,92.77,95.45,11850200.0],["2025-09-10",95.51,96.1,93.71,94.21,15944200.0],["2025-09-11",94.55,96.32,94.0,94.68,16190100.0],["2025-09-12",94.49,96.27,93.71,95.89,13659200.0],["2025-09-15",95.8,98.86,95.52,98.85,18652400.0],["2025-09-16",99.42,99.7,97.02,97.83,17257900.0],["2025-09-17",96.07,97.24,92.12,92.95,44094000.0],["2025-09-18",93.93,95.05,93.21,94.7,23075200.0],["2025-09-19",95.0,98.83,94.9,98.51,38735000.0],["2025-09-22",99.0,101.99,98.5,99.39,29820100.0],["2025-09-23",99.86,100.18,97.645,97.8,15101100.0],["2025-09-24",98.89,99.86,96.93,97.78,12523400.0],["2025-09-25",97.3,97.87,95.9,97.6,11255800.0],["2025-09-26",97.795,98.53,97.03,98.45,10356100.0],["2025-09-29",99.32,100.26,98.585,99.57,16320900.0],["2025-09-30",99.59,99.75,96.65,97.97,16793400.0],["2025-10-01",97.475,99.085,96.57,96.61,16608500.0],["2025-10-02",97.08,97.21,94.76,96.61,16046400.0],["2025-10-03",96.95,98.3,96.46,96.6,10556400.0],["2025-10-06",96.96,101.295,96.89,100.1,22760900.0],["2025-10-07",100.13,100.69,97.0,97.8,12583600.0],["2025-10-08",97.94,99.61,97.2,99.28,10071200.0],["2025-10-09",99.965,100.17,95.83,96.0,13435700.0],["2025-10-10",96.3,96.45,93.33,93.4,17021100.0],["2025-10-13",95.0,95.25,93.43,94.08,11031400.0],["2025-10-14",93.78,95.18,92.46,94.25,11178000.0],["2025-10-15",95.86,96.99,93.79,94.52,14347100.0],["2025-10-16",94.44,95.46,91.18,92.52,17214800.0],["2025-10-17",92.0,92.83,91.46,92.3,14282100.0],["2025-10-20",93.0,94.5,92.85,93.7,11274900.0],["2025-10-21",93.59,94.55,92.97,93.03,10503300.0],["2025-10-22",92.77,93.415,91.421,92.21,11351400.0],["2025-10-23",92.5,95.7,92.4,94.61,17121600.0],["2025-10-24",95.15,95.26,93.9,94.07,12014600.0],["2025-10-27",94.91,96.66,94.53,96.42,11748300.0],["2025-10-28",96.77,97.73,95.41,95.43,17138300.0],["2025-10-29",96.24,96.89,94.53,95.76,14532900.0],["2025-10-30",95.41,97.62,94.56,96.49,13556600.0],["2025-10-31",97.46,98.45,96.15,96.5,15333400.0],["2025-11-03",97.66,100.35,96.78,99.72,28836500.0],["2025-11-04",91.97,95.03,90.08,94.67,48787300.0],["2025-11-05",95.01,95.44,92.52,92.75,20150800.0],["2025-11-06",92.0,92.77,90.82,92.12,18316200.0],["2025-11-07",91.61,93.17,90.298,91.99,16489900.0],["2025-11-10",92.99,94.31,92.25,94.1,13310200.0],["2025-11-11",93.65,94.16,92.97,93.6,13276300.0],["2025-11-12",94.11,95.18,92.76,93.57,16004600.0],["2025-11-13",93.7,94.06,91.35,91.78,16367500.0],["2025-11-14",90.06,92.62,89.62,91.62,12475600.0],["2025-11-17",91.31,92.58,90.74,92.11,16922500.0],["2025-11-18",92.1,92.923,89.33,90.86,17439400.0],["2025-11-19",90.6,91.08,88.89,89.53,18256200.0],["2025-11-20",90.2,90.54,82.94,83.36,41734000.0],["2025-11-21",83.97,84.0,81.51,83.87,33783100.0],["2025-11-24",84.15,84.52,83.03,83.69,24883200.0],["2025-11-25",83.8,84.265,82.39,83.69,18482200.0],["2025-11-26",84.11,86.355,83.65,85.66,20448700.0],["2025-11-28",86.51,87.62,86.24,87.54,9069400.0],["2025-12-01",86.99,87.61,85.475,86.57,17517200.0],["2025-12-02",86.03,88.44,85.63,87.57,18930400.0],["2025-12-03",89.845,91.38,88.952,90.68,21335800.0],["2025-12-04",90.18,91.0,89.45,90.99,13145300.0],["2025-12-05",90.72,92.75,90.46,91.32,11154600.0],["2025-12-08",90.77,92.78,90.77,92.57,12646900.0],["2025-12-09",91.81,92.01,88.905,89.07,17117500.0],["2025-12-10",88.64,88.75,82.72,84.16,51202000.0],["2025-12-11",84.055,85.745,83.34,85.44,23346300.0],["2025-12-12",85.5,86.45,84.518,85.11,16211600.0],["2025-12-15",83.46,83.62,81.165,81.86,32070900.0],["2025-12-16",81.745,82.05,80.26,80.92,24465100.0],["2025-12-17",80.81,81.3,78.78,79.14,28007500.0],["2025-12-18",80.36,80.71,79.55,79.69,18681800.0],["2025-12-19",79.77,79.99,78.31,79.31,34353300.0],["2025-12-22",81.32,82.25,80.9,81.26,20570400.0],["2025-12-23",81.01,81.42,80.35,80.97,10445500.0],["2025-12-24",81.01,81.41,80.58,81.15,4310700.0],["2025-12-26",81.2,81.5,80.68,81.26,6741600.0],["2025-12-29",80.91,82.2,80.785,81.5,12072600.0],["2025-12-30",81.74,82.5,81.53,82.12,9500700.0],["2025-12-31",82.0,82.545,81.42,81.71,8428400.0],["2026-01-02",82.04,83.66,81.47,82.86,13095100.0],["2026-01-05",81.61,82.84,79.575,80.74,24036800.0],["2026-01-06",81.18,85.65,81.09,85.54,27508700.0],["2026-01-07",86.24,87.74,85.655,86.19,25293400.0],["2026-01-08",85.76,88.24,85.35,87.59,15499200.0],["2026-01-09",87.27,87.28,84.884,85.44,15881500.0],["2026-01-12",84.64,85.48,83.77,84.67,12687800.0],["2026-01-13",84.21,85.94,83.7,85.41,14809300.0],["2026-01-14",85.37,85.99,83.5,84.65,15510800.0],["2026-01-15",85.81,86.35,82.73,84.38,18892900.0],["2026-01-16",84.15,85.0,83.0,84.85,20738900.0],["2026-01-20",83.06,83.81,82.35,83.72,19429300.0],["2026-01-21",84.39,85.61,82.95,84.26,21171900.0],["2026-01-22",83.5,85.43,81.51,82.56,19457200.0],["2026-01-23",82.65,83.56,81.47,82.31,14703800.0],["2026-01-26",82.35,83.33,81.91,81.98,16556400.0],["2026-01-27",81.95,82.085,79.86,81.24,19993700.0],["2026-01-28",81.16,81.847,79.735,79.78,19317300.0],["2026-01-29",80.44,82.08,79.96,81.7,26857800.0],["2026-01-30",80.91,82.1,79.42,80.05,24344100.0],["2026-02-02",79.8,81.89,79.19,80.84,18434500.0],["2026-02-03",80.48,80.68,77.3,77.93,29490800.0],["2026-02-04",75.625,77.713,71.88,73.92,63045000.0],["2026-02-05",73.26,77.22,73.22,75.21,33111500.0],["2026-02-06",75.49,75.86,72.67,74.77,24470200.0],["2026-02-09",74.76,74.815,73.51,73.91,17959100.0],["2026-02-10",74.38,75.05,73.47,73.5,18958700.0],["2026-02-11",73.76,74.086,70.65,71.01,28045000.0],["2026-02-12",72.19,72.63,69.45,71.22,33541400.0],["2026-02-13",71.06,71.42,69.02,69.99,26526700.0],["2026-02-17",70.66,70.98,69.7,70.53,20286100.0],["2026-02-18",70.26,73.27,70.115,72.77,18235600.0],["2026-02-19",71.87,74.105,71.76,72.94,15897800.0],["2026-02-20",72.65,74.585,72.56,73.86,20242200.0],["2026-02-23",72.99,73.11,70.15,70.72,22921600.0],["2026-02-24",70.62,72.14,69.95,71.38,19581100.0],["2026-02-25",72.32,73.16,71.92,72.83,19820800.0],["2026-02-26",73.15,76.1,72.83,74.8,22449200.0],["2026-02-27",73.9,75.78,73.658,75.42,20427900.0],["2026-03-02",73.5,76.495,73.15,75.95,25779100.0],["2026-03-03",74.5,77.305,74.02,76.36,21892500.0],["2026-03-04",76.295,77.04,75.013,76.65,19818600.0],["2026-03-05",76.59,78.25,75.135,75.44,17894000.0],["2026-03-06",74.73,75.57,74.19,75.13,14771200.0],["2026-03-09",74.12,74.54,71.94,73.84,21208900.0],["2026-03-10",73.97,74.12,72.18,72.36,17581500.0],["2026-03-11",74.54,75.6,73.55,74.97,21010800.0],["2026-03-12",74.87,75.85,72.59,72.97,17082700.0],["2026-03-13",73.295,74.87,72.69,73.33,16400700.0],["2026-03-16",74.0,75.38,74.0,74.66,15997300.0],["2026-03-17",77.39,79.23,77.31,77.79,33146100.0],["2026-03-18",77.43,77.68,76.48,76.66,13692700.0],["2026-03-19",76.48,77.845,75.32,75.34,13791600.0],["2026-03-20",74.98,74.98,73.04,73.89,26161200.0],["2026-03-23",75.27,75.82,74.44,75.12,14154700.0],["2026-03-24",74.63,75.01,72.145,72.34,14404200.0],["2026-03-25",73.0,73.84,72.19,73.08,11569300.0],["2026-03-26",72.74,72.765,70.2,70.55,15412900.0],["2026-03-27",70.11,70.38,68.46,69.18,13869700.0],["2026-03-30",69.71,70.5,68.84,69.91,13873500.0],["2026-03-31",70.71,72.05,70.21,71.93,15886600.0],["2026-04-01",72.43,72.7,70.81,71.71,13035000.0],["2026-04-02",70.91,71.97,69.78,71.84,12758500.0],["2026-04-06",71.62,72.78,71.405,72.17,7751400.0],["2026-04-07",71.78,72.56,71.11,71.73,9686300.0],["2026-04-08",75.0,75.43,72.07,72.38,13559900.0],["2026-04-09",72.15,72.35,70.015,71.81,16500000.0],["2026-04-10",72.32,72.88,70.04,70.48,11818200.0],["2026-04-13",70.07,72.81,69.82,72.34,12690600.0],["2026-04-14",73.165,73.95,72.24,72.91,16750300.0],["2026-04-15",73.86,77.93,73.794,77.28,19696000.0],["2026-04-16",77.51,78.05,76.365,76.48,12771700.0],["2026-04-17",77.415,78.72,76.61,77.12,16966600.0],["2026-04-20",76.67,77.705,75.7,77.49,11507400.0],["2026-04-21",78.0,78.76,77.038,77.26,11698100.0],["2026-04-22",77.7,77.97,75.1,75.58,14133000.0],["2026-04-23",76.66,77.177,73.75,74.7,18671000.0],["2026-04-24",74.77,74.77,73.53,74.64,13007200.0],["2026-04-27",74.675,76.95,74.67,76.27,14670000.0],["2026-04-28",75.7,76.66,74.09,74.11,14039000.0],["2026-04-29",73.67,74.73,72.78,74.47,11751800.0],["2026-04-30",74.32,75.02,73.04,74.61,16067000.0],["2026-05-01",75.11,75.66,74.581,75.12,10867400.0],["2026-05-04",74.925,75.321,73.52,73.93,13868400.0],["2026-05-05",74.25,74.8,72.67,72.95,27424000.0],["2026-05-06",77.46,80.11,76.7,79.17,35783000.0],["2026-05-07",79.825,80.83,76.3,76.73,26972300.0],["2026-05-08",77.05,77.05,74.402,75.45,16230600.0],["2026-05-11",75.5,77.016,75.1,76.15,18996400.0],["2026-05-12",76.2,76.83,74.41,76.36,17241000.0],["2026-05-13",75.6,76.05,74.02,74.7,14055200.0],["2026-05-14",74.665,75.29,72.875,74.69,17329500.0],["2026-05-15",74.31,75.565,73.63,75.09,16394100.0],["2026-05-18",74.89,75.97,74.23,75.08,17776200.0],["2026-05-19",75.49,76.01,73.96,74.09,17419900.0],["2026-05-20",73.8,74.894,72.53,74.6,12764800.0],["2026-05-21",74.245,74.61,72.9,73.61,13238700.0],["2026-05-22",73.85,74.97,71.32,71.82,19689000.0],["2026-05-26",71.74,71.83,69.9,70.12,23281200.0],["2026-05-27",69.85,70.94,69.6,70.73,23148200.0],["2026-05-28",70.17,71.14,69.58,70.92,19139100.0],["2026-05-29",70.65,72.24,69.96,70.4,50294700.0],["2026-06-01",71.33,74.555,71.33,73.77,24119800.0],["2026-06-02",72.6,73.13,71.315,71.62,16657700.0],["2026-06-03",71.15,71.875,70.355,71.69,17348400.0],["2026-06-04",72.65,73.54,71.725,72.21,17576600.0],["2026-06-05",71.84,72.53,70.31,70.71,18532300.0],["2026-06-08",70.41,70.935,69.97,70.06,18636000.0],["2026-06-09",70.275,71.45,69.5,70.38,20029600.0],["2026-06-10",69.7,70.375,68.61,68.61,21908800.0],["2026-06-11",68.225,69.565,67.19,69.55,24995400.0],["2026-06-12",70.02,70.23,67.4,68.85,19678100.0],["2026-06-15",70.62,73.48,70.46,72.85,24748700.0],["2026-06-16",73.28,74.285,72.77,73.25,17514600.0],["2026-06-17",72.88,73.27,70.89,70.91,16144400.0],["2026-06-18",71.97,72.49,70.78,71.64,27203300.0],["2026-06-22",71.46,72.45,70.85,71.43,21887100.0],["2026-06-23",71.08,71.555,69.565,69.67,20733900.0],["2026-06-24",70.3,75.74,69.7,73.85,34823300.0],["2026-06-25",74.26,74.55,72.11,72.25,14682100.0],["2026-06-26",72.7,76.39,72.45,76.2,64581200.0],["2026-06-29",76.0,77.76,74.2,75.5,26220700.0],["2026-06-30",74.78,75.03,71.82,72.16,27806100.0],["2026-07-01",72.23,73.8,71.66,72.66,12648000.0],["2026-07-02",72.79,74.51,72.33,74.43,14097400.0],["2026-07-06",74.155,74.56,71.86,72.42,15821536.115414],["2026-07-07",73.59,74.85,73.32,74.33,15628915.62005],["2026-07-08",73.51,74.7699,72.58,73.6,12610263.471508],["2026-07-09",72.5,74.36,72.31,74.35,9899495.232152],["2026-07-10",74.98,76.21,74.48,74.54,9766752.216577],["2026-07-13",75.07,76.3,73.87,74.26,12441540.028852],["2026-07-14",73.56,74.2,71.24,72.08,18682945.716898],["2026-07-15",72.53,73.9632,72.2,72.67,13862621.891209],["2026-07-16",73.675,75.4,72.62,74.04,17863560.744032],["2026-07-17",73.26,73.46,71.72,72.46,18305039.739705],["2026-07-20",72.5,73.41,71.59,72.17,14922528.760433],["2026-07-21",72.17,72.99,71.43,71.55,11749223.396667],["2026-07-22",71.47,71.47,69.96,70.33,14977530.736194],["2026-07-23",70.17,71.08,68.35,68.91,23612819.829961],["2026-07-24",69.39,70.07,65.56,65.94,27855929.08903],["2026-07-27",66.38,68.34,65.41,68.18,25727740.154513],["2026-07-28",69.11,70.9,68.76,70.74,20909920.413162],["2026-07-29",70.1,71.79,69.66,71.2,12025276.313059],["2026-07-30",70.6,70.6,68.69,70.37,14155157.475966],["2026-07-31",69.96,70.5,69.5,70.36,11979111.502656],["2026-08-03",71.23,71.949,71.015,71.61,12929992.545459],["2026-08-04",71.31,72.29,71.1395,71.99,19640670.690769],["2026-08-05",69,69.42,66.735,68.18,50010380.181631],["2026-08-06",68.63,71.37,68.17,70.47,31190738.510414],["2026-08-07",71.29,75.42,71.23,75.02,33039648.40667],["2026-08-10",75.43,77.7,75.39,77.415,9428930.938955],["2026-08-11",78,78.9885,77.465,78.54,18708765.321485],["2026-08-12",78.2,78.56,74.88,75.36,19291284.221125],["2026-08-13",75.63,76.035,74.53,75.88,13212350.1961],["2026-08-14",77.09,77.44,75.3699,75.95,10204290.839367]]}