{"t":"UPST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-16",26.0,30.01,22.61,29.47,13459800.0],["2020-12-17",28.643,39.85,28.25,35.77,7042200.0],["2020-12-18",38.02,48.66,37.06,44.09,7266500.0],["2020-12-21",44.0,47.99,40.0,41.1,2833800.0],["2020-12-22",43.1,48.08,40.65,47.84,3727400.0],["2020-12-23",47.5,51.398,43.02,46.32,3142400.0],["2020-12-24",46.59,47.47,42.505,43.96,873100.0],["2020-12-28",44.31,45.0,38.05,42.63,1882200.0],["2020-12-29",42.04,42.49,39.51,40.75,646400.0],["2020-12-30",41.2,41.5,38.11,38.87,1049500.0],["2020-12-31",38.2,40.95,36.26,40.75,969000.0],["2021-01-04",40.34,45.0,38.05,43.99,1347100.0],["2021-01-05",45.1,53.63,44.2,48.37,3590700.0],["2021-01-06",47.05,57.0,45.14,52.14,2903200.0],["2021-01-07",55.99,61.26,55.04,55.39,1518900.0],["2021-01-08",58.0,58.0,50.28,52.73,1407700.0],["2021-01-11",51.0,56.0,50.53,54.71,1338200.0],["2021-01-12",56.11,63.5,55.53,62.48,1829500.0],["2021-01-13",60.61,69.48,57.7,57.88,1785600.0],["2021-01-14",60.92,67.43,59.49,60.64,1288700.0],["2021-01-15",60.64,62.6,55.6,56.0,1409500.0],["2021-01-19",58.13,61.63,53.0,54.28,1872400.0],["2021-01-20",54.51,56.22,53.25,55.22,935500.0],["2021-01-21",55.05,65.29,55.05,63.77,1702400.0],["2021-01-22",62.4,64.88,58.53,64.47,1241600.0],["2021-01-25",65.0,72.67,64.01,67.36,1781000.0],["2021-01-26",67.71,68.69,63.3,64.45,1506600.0],["2021-01-27",60.07,70.8,58.0,64.7,1398400.0],["2021-01-28",64.54,67.413,63.52,65.15,617800.0],["2021-01-29",64.56,67.4,60.12,62.19,721700.0],["2021-02-01",63.0,70.85,61.9,70.25,813000.0],["2021-02-02",71.04,80.0,71.04,75.47,1061300.0],["2021-02-03",76.93,81.91,76.51,79.75,854600.0],["2021-02-04",80.55,81.09,74.19,75.75,718600.0],["2021-02-05",76.14,79.78,74.01,75.24,542300.0],["2021-02-08",77.34,78.34,74.1,76.0,712600.0],["2021-02-09",75.92,82.75,75.517,80.25,902200.0],["2021-02-10",80.91,91.39,78.71,91.04,1080800.0],["2021-02-11",93.5,105.58,92.55,95.13,1433000.0],["2021-02-12",93.0,102.21,92.62,102.18,646000.0],["2021-02-16",104.77,105.0,90.27,92.28,1053900.0],["2021-02-17",91.75,92.269,84.135,87.24,941800.0],["2021-02-18",84.0,84.52,78.5,82.32,1016600.0],["2021-02-19",83.75,93.0,83.5,89.73,753500.0],["2021-02-22",87.3,89.49,75.06,77.01,1081700.0],["2021-02-23",72.95,75.38,61.01,73.06,1703100.0],["2021-02-24",73.74,83.29,72.01,74.51,985600.0],["2021-02-25",74.08,79.62,66.08,68.52,1423200.0],["2021-02-26",68.79,71.88,63.35,65.64,1558600.0],["2021-03-01",66.78,73.46,65.87,66.65,1309100.0],["2021-03-02",67.21,67.76,58.29,60.36,1772300.0],["2021-03-03",61.7,63.005,55.6,57.58,1610300.0],["2021-03-04",56.15,59.545,49.09,54.92,2218900.0],["2021-03-05",54.54,55.29,42.511,51.16,2322100.0],["2021-03-08",50.666,52.223,45.142,46.87,1382300.0],["2021-03-09",49.395,55.45,49.05,53.24,2035200.0],["2021-03-10",57.3,58.55,52.12,52.99,1540900.0],["2021-03-11",54.75,59.55,54.05,59.24,1260700.0],["2021-03-12",53.5,58.5,53.5,58.0,1130200.0],["2021-03-15",58.89,63.01,56.83,62.93,1432500.0],["2021-03-16",62.27,64.5,56.85,60.05,1266400.0],["2021-03-17",56.775,62.26,54.5,60.79,2762900.0],["2021-03-18",83.54,124.75,81.96,115.09,21497900.0],["2021-03-19",108.0,128.8,106.597,125.28,8769700.0],["2021-03-22",127.94,165.66,124.054,164.87,8566600.0],["2021-03-23",159.974,164.06,115.58,118.48,11899100.0],["2021-03-24",121.879,134.16,110.11,112.28,5499400.0],["2021-03-25",106.3,130.359,105.95,123.73,3820900.0],["2021-03-26",125.0,144.86,118.25,142.95,3260400.0],["2021-03-29",140.8,156.93,132.53,134.49,2652400.0],["2021-03-30",133.48,137.61,122.6,129.28,1521900.0],["2021-03-31",131.63,137.788,128.0,128.86,1137700.0],["2021-04-01",133.94,147.48,133.0,144.28,1871600.0],["2021-04-05",147.708,156.27,136.0,140.52,2029200.0],["2021-04-06",140.29,145.78,138.06,144.3,1018700.0],["2021-04-07",136.55,138.97,123.81,126.07,2674500.0],["2021-04-08",128.51,128.98,119.18,123.33,2548900.0],["2021-04-09",122.0,134.0,118.0,127.29,4545400.0],["2021-04-12",127.75,127.95,111.2,112.46,2891100.0],["2021-04-13",111.88,114.27,102.69,110.46,3733100.0],["2021-04-14",110.23,115.56,104.3,104.51,2062500.0],["2021-04-15",109.29,116.96,105.69,110.4,2347300.0],["2021-04-16",111.08,111.23,103.0,104.65,1584800.0],["2021-04-19",104.42,104.42,93.622,97.55,2723600.0],["2021-04-20",96.33,101.0,90.375,91.79,1626200.0],["2021-04-21",91.4,101.34,89.33,100.61,1713100.0],["2021-04-22",102.5,108.3,99.23,101.44,2104600.0],["2021-04-23",102.98,111.95,102.46,107.38,2117700.0],["2021-04-26",108.809,114.8,108.01,111.24,1936400.0],["2021-04-27",114.94,123.088,112.3,116.33,2629900.0],["2021-04-28",116.93,120.46,111.239,113.75,1648300.0],["2021-04-29",115.7,116.0,103.0,108.56,2145300.0],["2021-04-30",103.9,112.5,103.68,109.02,1199500.0],["2021-05-03",111.12,117.99,105.73,114.2,1773500.0],["2021-05-04",115.0,115.0,101.1,107.36,2081700.0],["2021-05-05",109.148,109.148,97.5,98.19,1387400.0],["2021-05-06",97.26,98.0,88.38,92.04,2312400.0],["2021-05-07",96.469,100.86,94.2,95.97,1648200.0],["2021-05-10",93.05,94.57,86.21,88.21,2291300.0],["2021-05-11",83.43,89.49,81.2,89.44,3806700.0],["2021-05-12",115.28,115.477,88.88,91.82,12764700.0],["2021-05-13",96.25,97.87,80.85,84.05,5638200.0],["2021-05-14",87.76,103.95,86.25,103.36,4400700.0],["2021-05-17",100.01,115.9,96.01,115.0,4925000.0],["2021-05-18",111.69,124.9,111.41,119.49,5006100.0],["2021-05-19",110.75,136.745,108.41,132.91,6595300.0],["2021-05-20",135.0,145.4,129.26,139.08,4889200.0],["2021-05-21",140.6,156.24,137.385,153.85,4072500.0],["2021-05-24",152.07,164.64,138.0,139.77,4718600.0],["2021-05-25",141.76,146.721,132.56,133.7,2304400.0],["2021-05-26",135.18,149.59,133.0,146.58,3491400.0],["2021-05-27",145.16,171.87,138.62,166.83,5054100.0],["2021-05-28",164.0,164.49,143.71,148.22,5253100.0],["2021-06-01",150.0,155.213,136.0,144.49,3523100.0],["2021-06-02",145.49,159.8,138.08,157.14,2793500.0],["2021-06-03",150.5,172.25,145.15,164.83,6058700.0],["2021-06-04",167.221,191.89,160.11,164.04,6401400.0],["2021-06-07",169.722,178.0,164.2,170.0,3840500.0],["2021-06-08",171.0,182.0,161.92,162.01,3756300.0],["2021-06-09",164.07,167.5,150.28,152.43,4171100.0],["2021-06-10",150.39,155.87,144.0,146.42,3922100.0],["2021-06-11",143.28,143.64,125.0,125.505,10197700.0],["2021-06-14",120.26,134.82,120.0,124.69,16323900.0],["2021-06-15",125.77,126.97,117.43,123.03,7099300.0],["2021-06-16",119.527,122.0,114.2,119.01,8832200.0],["2021-06-17",120.95,128.3,119.36,126.31,9289300.0],["2021-06-18",126.8,128.46,120.42,123.86,5368500.0],["2021-06-21",125.5,125.72,118.426,121.35,4223300.0],["2021-06-22",120.6,123.35,115.69,119.65,5954900.0],["2021-06-23",120.3,125.75,119.407,125.14,5762200.0],["2021-06-24",128.632,134.5,122.28,123.42,8849800.0],["2021-06-25",124.396,125.0,117.77,122.2,4328000.0],["2021-06-28",123.533,126.99,120.26,123.89,4051000.0],["2021-06-29",125.0,125.5,120.77,122.93,2995500.0],["2021-06-30",122.0,134.38,120.11,124.9,10763500.0],["2021-07-01",126.0,130.88,122.68,123.92,5055900.0],["2021-07-02",125.548,127.885,118.165,121.21,4128900.0],["2021-07-06",122.04,123.48,115.894,120.0,3391600.0],["2021-07-07",120.5,121.54,114.22,117.4,2895200.0],["2021-07-08",112.57,121.68,110.82,119.75,2991400.0],["2021-07-09",122.95,123.204,117.22,120.0,3218400.0],["2021-07-12",123.621,130.9,122.76,129.9,6942300.0],["2021-07-13",128.12,129.0,118.53,119.38,5274200.0],["2021-07-14",120.995,120.995,112.02,113.13,3836000.0],["2021-07-15",111.965,114.3,107.26,113.09,3463300.0],["2021-07-16",115.29,115.9,109.515,113.79,2148700.0],["2021-07-19",109.83,115.39,109.2,115.28,2504100.0],["2021-07-20",116.92,118.3,113.14,117.63,1894500.0],["2021-07-21",118.05,121.99,116.58,119.15,2123900.0],["2021-07-22",120.0,120.746,115.3,116.91,1440200.0],["2021-07-23",116.92,118.766,113.81,116.57,1327300.0],["2021-07-26",116.79,123.5,115.6,121.82,1962100.0],["2021-07-27",121.65,123.69,112.604,115.75,2360300.0],["2021-07-28",117.31,122.64,116.377,121.79,1829200.0],["2021-07-29",123.0,127.4,122.99,123.87,2836200.0],["2021-07-30",121.05,125.25,120.36,120.76,1317700.0],["2021-08-02",122.0,134.15,121.0,133.41,4736600.0],["2021-08-03",133.813,139.41,125.06,128.68,3793900.0],["2021-08-04",128.01,133.46,125.76,127.98,1862100.0],["2021-08-05",128.14,137.4,124.3,133.17,5132300.0],["2021-08-06",135.29,139.56,130.66,132.13,4450000.0],["2021-08-09",134.9,140.03,133.478,137.19,3915600.0],["2021-08-10",139.49,140.61,135.1,135.68,5023000.0],["2021-08-11",166.82,172.0,156.77,171.2,17993600.0],["2021-08-12",167.68,186.14,166.25,178.12,14085200.0],["2021-08-13",187.815,205.19,184.5,203.29,14229600.0],["2021-08-16",198.2,213.9,188.28,200.89,10637000.0],["2021-08-17",190.65,208.49,190.16,200.18,7450200.0],["2021-08-18",204.6,220.11,203.6,212.27,8752000.0],["2021-08-19",210.15,213.99,192.51,193.87,7321700.0],["2021-08-20",197.15,208.6,192.51,195.64,6125600.0],["2021-08-23",201.242,206.47,198.884,202.96,4427800.0],["2021-08-24",206.06,220.7,204.2,219.45,5521800.0],["2021-08-25",218.85,223.822,214.09,214.14,3929400.0],["2021-08-26",214.77,219.98,211.25,216.75,2380700.0],["2021-08-27",218.056,224.49,212.09,223.18,2938500.0],["2021-08-30",226.87,228.0,215.33,215.64,3462500.0],["2021-08-31",215.536,230.38,215.318,229.12,3614300.0],["2021-09-01",228.327,228.69,222.75,226.81,2525800.0],["2021-09-02",227.52,245.39,227.52,239.8,4254900.0],["2021-09-03",240.0,254.13,240.0,247.29,4561100.0],["2021-09-07",250.353,271.0,249.099,262.7,5062200.0],["2021-09-08",275.25,276.57,260.93,274.33,6904100.0],["2021-09-09",270.601,291.25,262.09,289.6,6710600.0],["2021-09-10",289.01,294.23,268.25,270.46,6401800.0],["2021-09-13",270.79,280.0,259.01,278.0,4412400.0],["2021-09-14",274.755,282.25,264.2,269.04,3986800.0],["2021-09-15",268.097,279.47,261.28,279.09,4649100.0],["2021-09-16",278.14,296.82,278.0,293.26,5304200.0],["2021-09-17",298.0,308.78,292.86,303.32,9988900.0],["2021-09-20",290.0,303.99,288.27,293.47,5458300.0],["2021-09-21",297.64,329.47,294.42,320.77,8816700.0],["2021-09-22",324.0,334.44,311.67,323.51,6209400.0],["2021-09-23",328.773,346.54,324.0,336.34,5852600.0],["2021-09-24",332.05,337.23,323.59,327.88,3796900.0],["2021-09-27",328.5,342.27,319.18,331.99,4048000.0],["2021-09-28",326.91,326.95,304.0,313.4,5090200.0],["2021-09-29",319.01,332.1,317.33,320.0,4826700.0],["2021-09-30",323.682,327.642,313.5,316.44,3394700.0],["2021-10-01",311.834,315.568,285.55,298.77,5595700.0],["2021-10-04",293.075,296.84,281.13,289.77,3515400.0],["2021-10-05",294.614,303.99,288.652,296.3,3037500.0],["2021-10-06",289.25,313.6,286.78,307.7,4922300.0],["2021-10-07",315.5,323.59,304.0,307.38,3390000.0],["2021-10-08",308.64,316.17,304.81,311.23,2258600.0],["2021-10-11",309.51,319.0,305.26,310.92,2892800.0],["2021-10-12",316.23,337.52,310.93,333.05,4692100.0],["2021-10-13",337.7,345.69,328.36,344.89,4122600.0],["2021-10-14",351.91,380.218,347.57,379.68,6764000.0],["2021-10-15",385.0,401.49,380.6,390.0,8525500.0],["2021-10-18",369.23,389.3,357.472,383.21,7331600.0],["2021-10-19",388.31,394.98,362.8,367.08,4634200.0],["2021-10-20",364.5,368.979,351.5,355.82,3842900.0],["2021-10-21",356.71,370.26,352.82,354.34,2845100.0],["2021-10-22",351.78,353.88,336.66,342.56,3695900.0],["2021-10-25",348.657,362.7,345.5,359.81,3226500.0],["2021-10-26",352.561,355.72,310.02,327.08,7312900.0],["2021-10-27",320.0,334.81,311.5,314.5,3677000.0],["2021-10-28",328.17,336.76,321.46,330.0,3087700.0],["2021-10-29",329.37,340.99,318.48,322.04,2804800.0],["2021-11-01",323.78,346.88,323.02,344.73,3517100.0],["2021-11-02",348.0,355.42,332.88,344.09,2601500.0],["2021-11-03",343.281,343.3,320.2,330.11,3148700.0],["2021-11-04",328.25,337.0,320.33,321.71,2233400.0],["2021-11-05",325.0,334.99,320.25,331.56,2469500.0],["2021-11-08",340.9,342.51,321.3,334.6,3152300.0],["2021-11-09",334.0,338.5,307.86,313.71,6648000.0],["2021-11-10",242.75,270.87,239.98,256.59,14442600.0],["2021-11-11",264.49,265.99,243.5,246.02,5351400.0],["2021-11-12",246.46,265.7,244.8,264.18,5418800.0],["2021-11-15",260.518,261.99,232.5,233.78,7801600.0],["2021-11-16",230.69,241.0,227.1,236.01,4008400.0],["2021-11-17",235.69,247.7,231.32,232.02,2975000.0],["2021-11-18",234.64,238.45,223.01,226.37,3488500.0],["2021-11-19",227.52,228.63,205.29,206.97,6476800.0],["2021-11-22",210.74,215.29,197.551,205.49,5849700.0],["2021-11-23",203.83,205.99,189.0,197.36,5662100.0],["2021-11-24",191.286,210.01,190.23,207.6,4320500.0],["2021-11-26",200.08,212.67,200.08,209.41,2185100.0],["2021-11-29",214.93,217.412,201.721,212.51,3665100.0],["2021-11-30",213.11,220.21,204.15,204.89,4677500.0],["2021-12-01",206.29,209.03,176.004,179.65,6290500.0],["2021-12-02",179.65,185.0,159.66,177.0,10661300.0],["2021-12-03",187.68,191.76,167.67,171.59,7713500.0],["2021-12-06",166.9,180.71,157.26,176.16,4783700.0],["2021-12-07",183.21,198.02,181.12,193.88,4981400.0],["2021-12-08",193.21,199.8,182.83,194.37,4457700.0],["2021-12-09",192.0,197.18,176.83,179.6,4463800.0],["2021-12-10",180.803,183.174,159.04,160.75,7049900.0],["2021-12-13",160.79,163.79,149.435,151.06,6843300.0],["2021-12-14",147.0,147.89,137.85,144.95,8425900.0],["2021-12-15",144.875,156.39,141.0,154.23,6309200.0],["2021-12-16",158.078,159.7,138.11,140.64,6866200.0],["2021-12-17",136.708,140.865,128.45,139.18,6523600.0],["2021-12-20",134.015,136.47,129.5,131.5,4792500.0],["2021-12-21",135.43,150.83,134.2,149.48,5556100.0],["2021-12-22",145.447,150.82,142.22,145.28,4402200.0],["2021-12-23",145.75,149.56,142.57,148.14,2565900.0],["2021-12-27",151.52,163.2,150.81,160.04,5081000.0],["2021-12-28",162.11,162.814,147.8,148.97,5134200.0],["2021-12-29",148.91,150.527,141.06,147.9,3769900.0],["2021-12-30",147.27,162.764,146.4,155.43,5677700.0],["2021-12-31",153.23,156.9,151.07,151.3,2545000.0],["2022-01-03",153.62,155.6,144.12,144.66,3547700.0],["2022-01-04",144.91,146.83,133.34,136.58,5711700.0],["2022-01-05",135.122,142.74,123.1,123.82,6367800.0],["2022-01-06",122.5,124.3,113.32,118.43,7782500.0],["2022-01-07",119.03,125.25,114.577,116.95,5847500.0],["2022-01-10",113.51,114.61,107.29,114.42,8062200.0],["2022-01-11",113.35,124.65,112.1,121.06,5315300.0],["2022-01-12",125.6,128.29,117.198,118.41,5298800.0],["2022-01-13",119.28,120.97,108.56,109.25,4647200.0],["2022-01-14",107.85,114.281,107.629,111.11,4903500.0],["2022-01-18",107.5,115.28,105.3,109.91,5940700.0],["2022-01-19",110.53,112.88,105.49,106.01,3993900.0],["2022-01-20",108.0,117.76,106.6,107.15,5544100.0],["2022-01-21",105.002,106.28,91.83,92.72,9072100.0],["2022-01-24",86.401,92.15,75.15,91.36,12875300.0],["2022-01-25",88.64,98.27,88.34,94.2,7108300.0],["2022-01-26",98.23,106.07,94.0,96.05,9932900.0],["2022-01-27",100.5,103.0,87.03,90.13,9377000.0],["2022-01-28",89.04,96.69,87.26,95.0,6893500.0],["2022-01-31",96.17,110.01,95.0,109.01,6744000.0],["2022-02-01",111.3,120.748,106.4,117.33,11497000.0],["2022-02-02",115.04,116.4,103.11,105.79,7537800.0],["2022-02-03",99.63,105.2,97.1,97.93,5422800.0],["2022-02-04",99.57,101.4,93.22,98.63,6249900.0],["2022-02-07",99.49,105.15,95.28,96.04,4936300.0],["2022-02-08",95.0,100.91,94.67,99.97,4141300.0],["2022-02-09",102.893,113.244,102.765,112.29,6599700.0],["2022-02-10",107.84,120.04,102.18,106.0,11233200.0],["2022-02-11",106.12,108.88,98.25,100.02,6731500.0],["2022-02-14",100.03,108.78,97.549,104.6,7228000.0],["2022-02-15",107.5,109.874,98.8,109.11,18894000.0],["2022-02-16",137.2,150.1,133.03,148.01,33838000.0],["2022-02-17",157.2,157.39,136.561,139.63,21890300.0],["2022-02-18",139.38,144.28,126.42,130.05,12845900.0],["2022-02-22",127.3,134.78,119.325,120.51,10516000.0],["2022-02-23",123.94,126.04,111.71,112.43,9434600.0],["2022-02-24",104.0,132.49,101.8,131.55,13921300.0],["2022-02-25",134.0,139.539,126.43,135.88,11202400.0],["2022-02-28",136.84,158.66,136.6,157.99,17160900.0],["2022-03-01",160.0,161.0,144.13,145.4,12414200.0],["2022-03-02",148.69,157.75,139.5,156.935,11287900.0],["2022-03-03",153.6,156.92,143.58,150.06,10955700.0],["2022-03-04",151.4,151.67,126.001,128.27,17401700.0],["2022-03-07",129.2,134.94,111.81,112.5,14597300.0],["2022-03-08",113.51,121.0,107.03,112.0,15815200.0],["2022-03-09",120.79,123.431,113.83,117.14,13439400.0],["2022-03-10",115.39,119.37,107.0,112.7,11410700.0],["2022-03-11",114.47,114.666,100.0,100.08,13306000.0],["2022-03-14",98.0,98.47,85.8,89.34,16966300.0],["2022-03-15",90.57,98.8,85.0,97.48,17654300.0],["2022-03-16",101.0,108.45,97.78,106.95,18429500.0],["2022-03-17",105.0,118.35,102.55,116.57,14887000.0],["2022-03-18",114.3,126.35,113.91,125.47,14864200.0],["2022-03-21",124.04,133.8,122.754,125.85,14454200.0],["2022-03-22",113.0,130.31,112.0,127.23,24467900.0],["2022-03-23",123.25,127.332,118.0,118.67,11117000.0],["2022-03-24",120.0,120.83,111.41,115.45,11260600.0],["2022-03-25",114.255,114.74,99.75,103.77,13385500.0],["2022-03-28",104.3,109.62,101.083,108.16,10224000.0],["2022-03-29",111.95,122.97,110.28,120.17,16719400.0],["2022-03-30",117.12,125.4,112.65,114.14,12155200.0],["2022-03-31",113.797,116.0,108.88,109.09,9253000.0],["2022-04-01",109.26,111.99,105.56,109.03,8758800.0],["2022-04-04",110.95,116.9,110.307,113.85,8395800.0],["2022-04-05",113.61,114.3,102.41,103.72,9985500.0],["2022-04-06",101.67,101.67,93.75,97.3,13593100.0],["2022-04-07",97.59,99.5,91.12,95.3,9990000.0],["2022-04-08",93.82,96.45,90.44,91.17,8988400.0],["2022-04-11",88.66,91.35,86.68,89.73,8731900.0],["2022-04-12",93.77,95.36,83.51,83.96,11783100.0],["2022-04-13",83.87,88.8,82.08,88.02,8371900.0],["2022-04-14",87.61,88.62,82.34,82.61,9169000.0],["2022-04-18",82.29,83.88,79.01,81.72,8451400.0],["2022-04-19",81.59,88.02,81.28,87.5,7136300.0],["2022-04-20",87.9,88.72,78.44,79.63,10153800.0],["2022-04-21",81.76,83.09,72.5,75.3,11187400.0],["2022-04-22",75.22,77.55,72.95,74.93,9213400.0],["2022-04-25",74.83,80.65,74.31,79.59,8505400.0],["2022-04-26",77.84,79.29,73.8,75.49,6521700.0],["2022-04-27",74.58,77.38,71.09,71.84,6507600.0],["2022-04-28",74.23,80.28,71.54,78.1,9306900.0],["2022-04-29",77.47,83.97,74.69,75.02,7514600.0],["2022-05-02",73.14,83.62,72.45,83.6,7461300.0],["2022-05-03",82.235,86.055,80.16,85.46,5908700.0],["2022-05-04",83.725,94.43,83.5,93.57,11244100.0],["2022-05-05",90.514,92.17,86.72,89.04,6928800.0],["2022-05-06",88.34,89.7,79.57,83.89,7899600.0],["2022-05-09",80.85,85.76,76.23,77.13,18088500.0],["2022-05-10",33.98,38.47,29.02,33.61,68822500.0],["2022-05-11",31.64,32.47,25.43,28.0,28747800.0],["2022-05-12",27.41,33.65,26.78,32.78,17912400.0],["2022-05-13",35.25,38.29,33.16,38.13,16614800.0],["2022-05-16",37.38,40.33,36.99,37.79,8817800.0],["2022-05-17",38.89,46.87,38.68,46.66,17297700.0],["2022-05-18",43.65,53.0,43.35,48.34,24315600.0],["2022-05-19",49.0,54.75,44.05,51.58,19498800.0],["2022-05-20",48.43,50.44,40.13,44.7,23575300.0],["2022-05-23",43.52,45.1,41.04,41.95,8816600.0],["2022-05-24",40.2,40.6,35.5,37.15,10413600.0],["2022-05-25",37.39,41.15,36.62,40.47,7670700.0],["2022-05-26",38.64,44.37,38.6,43.1,6699800.0],["2022-05-27",44.21,51.41,43.37,50.33,12756700.0],["2022-05-31",51.66,54.69,48.2,50.4,12798400.0],["2022-06-01",52.14,54.15,45.25,45.96,10214000.0],["2022-06-02",45.0,53.11,43.48,51.71,8716000.0],["2022-06-03",49.27,50.767,46.44,48.54,6496800.0],["2022-06-06",50.34,51.11,45.65,46.1,5305300.0],["2022-06-07",45.38,46.698,43.9,45.54,6649600.0],["2022-06-08",45.155,47.46,42.85,43.35,6034300.0],["2022-06-09",44.09,44.5,38.81,39.67,8168900.0],["2022-06-10",38.695,39.73,36.35,37.49,6874500.0],["2022-06-13",34.65,35.92,32.48,33.61,7887700.0],["2022-06-14",34.1,35.64,33.354,34.27,5108600.0],["2022-06-15",34.7,36.35,33.6,34.99,5933900.0],["2022-06-16",33.185,33.709,30.61,32.08,6175200.0],["2022-06-17",32.19,35.3,32.15,35.14,5901900.0],["2022-06-21",36.8,39.68,36.31,38.23,6189500.0],["2022-06-22",36.94,39.29,35.78,36.05,4338500.0],["2022-06-23",36.8,38.915,35.72,38.74,4707100.0],["2022-06-24",39.72,41.3,38.8,40.95,7497000.0],["2022-06-27",40.84,41.2,37.65,38.78,4753300.0],["2022-06-28",38.86,39.28,35.37,35.85,4752800.0],["2022-06-29",31.49,34.24,31.4,32.19,9706200.0],["2022-06-30",31.07,32.11,29.89,31.62,5781600.0],["2022-07-01",32.06,33.37,31.27,32.82,4344600.0],["2022-07-05",32.38,35.48,30.95,35.46,5190600.0],["2022-07-06",34.96,36.25,32.65,33.09,5702400.0],["2022-07-07",33.4,34.4,32.12,33.74,9352100.0],["2022-07-08",26.83,27.61,26.0,27.09,28769300.0],["2022-07-11",25.95,28.63,25.91,27.03,13419800.0],["2022-07-12",26.8,27.33,25.51,26.6,7623400.0],["2022-07-13",25.44,26.01,24.82,25.13,9059000.0],["2022-07-14",24.93,25.25,23.78,24.18,5940600.0],["2022-07-15",24.57,26.38,24.17,25.73,6529100.0],["2022-07-18",26.48,28.63,26.08,26.1,6760800.0],["2022-07-19",27.63,28.73,26.26,28.29,6853200.0],["2022-07-20",28.3,31.2,28.1,28.68,9280400.0],["2022-07-21",28.68,29.289,27.0,28.45,7444100.0],["2022-07-22",28.13,28.31,25.55,26.03,5431500.0],["2022-07-25",25.9,26.025,24.5,24.6,5095800.0],["2022-07-26",23.9,24.1,22.416,22.66,6510600.0],["2022-07-27",23.28,25.21,22.76,24.77,6911200.0],["2022-07-28",24.46,25.21,23.1,24.37,6808200.0],["2022-07-29",24.13,24.77,23.62,24.33,3907600.0],["2022-08-01",24.03,24.57,23.17,23.94,5652100.0],["2022-08-02",23.34,26.7,23.28,25.44,10618700.0],["2022-08-03",26.67,30.42,26.41,29.06,12024300.0],["2022-08-04",28.98,30.88,27.73,28.33,7733100.0],["2022-08-05",27.405,30.37,26.83,29.6,11041200.0],["2022-08-08",31.21,34.99,31.06,32.27,23752000.0],["2022-08-09",28.24,33.49,27.52,28.45,21850400.0],["2022-08-10",29.955,33.914,28.51,33.5,18630100.0],["2022-08-11",34.375,35.46,30.93,31.71,12420100.0],["2022-08-12",32.37,35.186,31.72,34.76,8940700.0],["2022-08-15",33.95,35.288,32.34,33.08,7882100.0],["2022-08-16",32.93,37.67,30.78,36.28,15433400.0],["2022-08-17",34.93,36.5,32.53,33.01,11354200.0],["2022-08-18",33.27,33.29,30.703,31.13,8599100.0],["2022-08-19",30.0,30.05,28.2,28.46,7461200.0],["2022-08-22",27.262,28.59,26.27,26.84,7525200.0],["2022-08-23",26.975,28.22,26.32,26.65,5573500.0],["2022-08-24",27.01,27.94,26.52,26.85,5007300.0],["2022-08-25",27.35,28.22,26.72,28.11,6940800.0],["2022-08-26",27.99,28.31,25.1,25.21,8996600.0],["2022-08-29",24.84,26.034,24.76,25.52,5273400.0],["2022-08-30",25.93,26.5,24.25,25.03,5094600.0],["2022-08-31",25.74,26.68,25.38,25.9,9094400.0],["2022-09-01",25.22,26.07,24.25,25.95,6069500.0],["2022-09-02",26.64,26.9,24.26,24.38,6343900.0],["2022-09-06",24.28,25.0,23.4,24.53,5081800.0],["2022-09-07",24.28,26.99,24.24,26.65,4806900.0],["2022-09-08",26.155,27.09,25.51,26.76,4738100.0],["2022-09-09",27.5,28.58,27.37,27.53,6564900.0],["2022-09-12",27.66,29.335,27.141,28.01,6511700.0],["2022-09-13",25.92,26.39,24.96,24.97,7928800.0],["2022-09-14",25.4,25.74,24.16,25.31,6540000.0],["2022-09-15",24.57,26.67,24.54,25.96,6251500.0],["2022-09-16",25.52,25.64,23.95,24.47,7760600.0],["2022-09-19",23.84,24.66,22.722,23.46,7339900.0],["2022-09-20",23.0,23.83,22.63,23.03,6531400.0],["2022-09-21",22.9,24.99,22.57,22.87,9904700.0],["2022-09-22",22.97,23.11,21.16,21.31,7719500.0],["2022-09-23",21.11,21.8,20.41,21.5,6329700.0],["2022-09-26",21.59,22.48,20.79,20.8,5327500.0],["2022-09-27",21.68,22.65,21.0,21.27,5275500.0],["2022-09-28",21.5,22.69,21.14,22.47,4682800.0],["2022-09-29",21.81,21.92,20.22,21.0,7550900.0],["2022-09-30",20.97,21.99,20.7,20.79,5443800.0],["2022-10-03",20.97,21.13,20.2,20.54,5931200.0],["2022-10-04",21.2,22.66,21.2,22.52,7863400.0],["2022-10-05",21.76,22.09,20.95,21.74,3951300.0],["2022-10-06",21.81,22.99,21.54,22.58,6168600.0],["2022-10-07",21.808,21.89,20.62,20.88,5480900.0],["2022-10-10",21.16,21.93,20.44,21.53,4337100.0],["2022-10-11",21.61,24.09,20.55,23.31,8340100.0],["2022-10-12",23.32,25.07,22.81,24.7,6597600.0],["2022-10-13",22.932,25.77,22.16,24.33,8525200.0],["2022-10-14",25.155,25.6,22.546,22.94,4867500.0],["2022-10-17",23.91,24.42,22.95,23.15,5726000.0],["2022-10-18",24.5,26.095,24.2,24.9,8761900.0],["2022-10-19",24.42,25.035,22.25,22.87,8152600.0],["2022-10-20",22.92,24.74,22.73,22.77,4973500.0],["2022-10-21",22.52,22.6,21.01,21.85,7576000.0],["2022-10-24",21.713,21.713,20.12,21.26,6146300.0],["2022-10-25",20.68,23.82,20.66,23.78,7480800.0],["2022-10-26",23.31,25.19,23.03,23.67,4519400.0],["2022-10-27",23.88,23.98,22.64,23.35,3637400.0],["2022-10-28",23.25,23.97,22.76,23.68,3125300.0],["2022-10-31",23.35,25.53,23.14,23.18,5314600.0],["2022-11-01",24.67,25.14,22.03,22.17,6024500.0],["2022-11-02",22.12,22.195,20.35,20.43,7371900.0],["2022-11-03",20.25,20.7,19.52,19.77,6407500.0],["2022-11-04",20.49,20.7,18.81,19.37,6316100.0],["2022-11-07",19.52,19.7,17.93,18.62,6298800.0],["2022-11-08",18.182,19.64,17.58,19.04,9781800.0],["2022-11-09",15.2,17.44,14.02,17.06,17873700.0],["2022-11-10",18.52,21.89,18.16,21.7,12070000.0],["2022-11-11",21.01,23.24,20.87,22.54,6042500.0],["2022-11-14",22.01,22.54,20.34,20.56,6262200.0],["2022-11-15",21.39,23.49,21.02,21.64,8714300.0],["2022-11-16",20.9,21.25,19.34,20.2,6426800.0],["2022-11-17",19.49,19.647,18.83,19.46,4322400.0],["2022-11-18",20.0,20.18,18.68,19.21,3859800.0],["2022-11-21",18.63,19.4,18.08,18.56,3991200.0],["2022-11-22",18.71,19.005,17.8,18.1,4279200.0],["2022-11-23",18.21,18.59,17.97,18.28,2937800.0],["2022-11-25",18.0,20.0,17.82,18.52,1376200.0],["2022-11-28",18.11,19.15,17.77,18.27,3302000.0],["2022-11-29",18.44,19.88,18.31,18.6,4026900.0],["2022-11-30",18.8,19.55,17.73,19.55,6487300.0],["2022-12-01",20.0,20.09,18.7,19.04,4596600.0],["2022-12-02",18.7,19.1,18.35,18.67,3484200.0],["2022-12-05",18.74,18.89,17.31,17.32,4167900.0],["2022-12-06",17.402,17.48,16.42,17.13,4713100.0],["2022-12-07",17.0,17.22,16.45,16.86,2177900.0],["2022-12-08",17.085,17.67,16.412,17.15,2983200.0],["2022-12-09",17.0,17.51,16.62,17.08,2515500.0],["2022-12-12",17.25,17.641,16.81,17.36,3554300.0],["2022-12-13",18.91,19.12,16.66,17.08,5865700.0],["2022-12-14",16.95,17.54,16.679,16.82,4417600.0],["2022-12-15",16.34,16.57,15.7,15.86,3952100.0],["2022-12-16",15.57,15.97,14.97,15.34,4674800.0],["2022-12-19",15.38,15.38,14.32,14.55,3705500.0],["2022-12-20",14.375,15.06,14.19,14.4,2798300.0],["2022-12-21",14.4,14.6,13.91,14.03,3620100.0],["2022-12-22",13.64,13.73,12.88,13.32,4094000.0],["2022-12-23",13.27,13.42,12.89,13.2,2362800.0],["2022-12-27",12.99,13.03,12.23,12.4,3750700.0],["2022-12-28",12.25,12.56,12.01,12.25,3332400.0],["2022-12-29",12.47,13.19,12.245,13.16,4808900.0],["2022-12-30",12.72,13.265,12.63,13.22,3280700.0],["2023-01-03",13.58,13.8,12.53,12.89,3752300.0],["2023-01-04",13.12,14.5,13.02,13.87,5289000.0],["2023-01-05",13.54,13.605,12.95,13.0,3837100.0],["2023-01-06",12.97,13.545,12.86,13.09,3697900.0],["2023-01-09",13.48,14.09,13.37,13.48,3406500.0],["2023-01-10",13.35,14.3,13.22,14.21,2618300.0],["2023-01-11",14.36,15.83,14.19,15.4,7671700.0],["2023-01-12",15.55,17.51,14.97,17.21,8588100.0],["2023-01-13",16.43,18.1,16.15,16.99,8868900.0],["2023-01-17",17.02,18.333,16.63,17.29,5803100.0],["2023-01-18",17.78,18.19,16.394,16.48,6094700.0],["2023-01-19",15.93,16.02,15.15,15.57,5773100.0],["2023-01-20",15.63,17.5,15.63,17.29,6926700.0],["2023-01-23",17.64,18.76,17.05,18.57,7488400.0],["2023-01-24",18.19,19.55,17.84,17.99,6882500.0],["2023-01-25",17.47,18.274,16.55,18.14,5080600.0],["2023-01-26",18.75,18.9,17.26,17.43,4452900.0],["2023-01-27",17.55,19.455,17.45,19.25,9566500.0],["2023-01-30",18.82,20.35,18.3,18.76,9936800.0],["2023-01-31",20.4,20.7,17.61,18.68,11031200.0],["2023-02-01",18.36,20.43,18.34,20.2,7432300.0],["2023-02-02",21.5,26.35,21.5,23.85,17585000.0],["2023-02-03",21.64,24.18,21.55,22.1,8204300.0],["2023-02-06",21.36,21.85,20.4,21.04,5186600.0],["2023-02-07",21.04,21.18,19.43,20.5,6083800.0],["2023-02-08",20.475,21.301,18.94,18.96,6310900.0],["2023-02-09",18.03,18.45,16.5,16.53,9719100.0],["2023-02-10",16.4,16.65,15.75,16.31,5916200.0],["2023-02-13",16.21,16.25,15.48,16.09,5915500.0],["2023-02-14",15.75,17.3,15.28,16.85,14872800.0],["2023-02-15",18.51,21.97,18.2,21.59,29305400.0],["2023-02-16",20.27,20.74,18.815,18.93,9925700.0],["2023-02-17",18.55,19.289,17.7,18.32,6788900.0],["2023-02-21",17.74,18.58,17.46,18.55,4071300.0],["2023-02-22",18.47,20.31,18.01,18.57,7294800.0],["2023-02-23",19.02,19.17,17.58,18.52,4389700.0],["2023-02-24",17.95,18.42,17.62,18.04,3767100.0],["2023-02-27",18.23,18.33,17.48,18.25,3744700.0],["2023-02-28",18.06,19.38,18.06,18.51,5325600.0],["2023-03-01",18.67,18.735,17.62,17.935,3828800.0],["2023-03-02",17.47,17.74,16.51,17.67,5783200.0],["2023-03-03",18.0,19.09,17.73,18.82,4792500.0],["2023-03-06",19.19,19.9,18.57,18.6,4486100.0],["2023-03-07",18.15,18.89,17.34,17.39,4416900.0],["2023-03-08",17.5,17.84,17.05,17.62,2953600.0],["2023-03-09",17.34,17.56,16.2,16.22,5317300.0],["2023-03-10",15.95,16.01,15.01,15.51,5664600.0],["2023-03-13",15.18,15.76,14.316,15.27,5206900.0],["2023-03-14",16.08,16.33,14.33,14.63,6253600.0],["2023-03-15",14.16,15.36,14.02,15.17,7599200.0],["2023-03-16",14.86,15.81,14.52,15.8,5882700.0],["2023-03-17",15.74,16.043,14.93,15.23,3569400.0],["2023-03-20",15.16,15.21,13.921,14.17,5252100.0],["2023-03-21",14.6,15.53,14.321,15.21,4845400.0],["2023-03-22",15.32,15.69,14.1,14.11,5516900.0],["2023-03-23",14.36,14.78,13.095,13.58,7572500.0],["2023-03-24",13.4,13.58,12.85,12.94,6995300.0],["2023-03-27",13.32,13.33,12.84,13.13,3751300.0],["2023-03-28",13.05,13.3,12.72,12.99,4049200.0],["2023-03-29",13.29,13.8,13.21,13.74,3950300.0],["2023-03-30",13.93,14.49,13.625,14.19,4055700.0],["2023-03-31",14.38,15.94,14.2,15.89,10383200.0],["2023-04-03",15.7,16.43,15.56,16.34,5469200.0],["2023-04-04",16.25,16.456,15.57,16.07,3504300.0],["2023-04-05",15.66,16.92,15.6,16.8,6232900.0],["2023-04-06",16.62,17.37,16.12,16.98,4623500.0],["2023-04-10",16.695,17.251,16.43,17.18,2990600.0],["2023-04-11",16.99,17.75,16.896,17.74,4186200.0],["2023-04-12",18.29,18.29,16.33,16.39,5609800.0],["2023-04-13",16.66,17.13,15.71,15.77,3513100.0],["2023-04-14",15.84,16.35,14.91,15.4,3941500.0],["2023-04-17",15.447,15.615,14.96,15.47,2466400.0],["2023-04-18",15.5,15.76,15.18,15.64,1878600.0],["2023-04-19",15.4,15.93,15.31,15.77,1802000.0],["2023-04-20",15.45,15.611,15.15,15.29,2288400.0],["2023-04-21",15.17,15.39,14.97,15.02,2287100.0],["2023-04-24",15.0,15.2,14.515,14.82,2000100.0],["2023-04-25",14.7,14.985,14.48,14.51,2130400.0],["2023-04-26",14.63,15.04,14.13,14.31,2009900.0],["2023-04-27",14.37,14.91,14.135,14.47,2709200.0],["2023-04-28",14.47,14.7,13.77,13.9,4463300.0],["2023-05-01",13.84,14.05,12.921,12.98,6968800.0],["2023-05-02",12.88,13.023,12.01,12.1,6946800.0],["2023-05-03",12.12,12.87,11.93,12.21,5170600.0],["2023-05-04",12.19,12.705,12.01,12.46,3566500.0],["2023-05-05",12.62,13.39,12.62,13.24,5273300.0],["2023-05-08",13.25,13.715,12.94,13.38,3981000.0],["2023-05-09",13.17,14.13,13.0,14.09,15239200.0],["2023-05-10",19.64,19.78,17.48,18.97,29984000.0],["2023-05-11",19.15,19.5,16.691,16.77,10169200.0],["2023-05-12",17.0,17.01,15.88,16.39,4991500.0],["2023-05-15",16.23,20.64,16.13,20.26,18967600.0],["2023-05-16",20.0,20.4,18.75,19.38,9840500.0],["2023-05-17",19.4,22.23,19.4,21.39,14206600.0],["2023-05-18",21.65,24.9,21.56,24.59,17978900.0],["2023-05-19",24.62,24.89,22.68,23.05,10355100.0],["2023-05-22",23.38,29.36,22.93,27.65,24507700.0],["2023-05-23",27.39,29.99,25.91,25.98,20129100.0],["2023-05-24",25.2,26.88,24.78,26.65,12570500.0],["2023-05-25",27.825,27.9,23.59,23.73,14088000.0],["2023-05-26",23.62,25.33,23.5,24.87,8174000.0],["2023-05-30",25.615,29.41,25.1,29.09,12167600.0],["2023-05-31",28.65,29.25,26.82,27.24,8496100.0],["2023-06-01",26.62,32.02,25.88,29.75,16560300.0],["2023-06-02",30.81,31.14,28.81,29.57,9943000.0],["2023-06-05",29.57,30.68,28.02,28.23,6937500.0],["2023-06-06",27.86,31.65,27.48,31.08,11069200.0],["2023-06-07",31.78,32.5,28.39,28.54,13239600.0],["2023-06-08",28.98,33.42,28.03,32.76,16162000.0],["2023-06-09",32.38,33.86,31.2,32.09,10074200.0],["2023-06-12",32.66,34.86,32.45,33.72,10127500.0],["2023-06-13",34.74,37.04,33.86,36.97,13273300.0],["2023-06-14",37.5,38.62,34.92,37.03,15542800.0],["2023-06-15",36.0,38.24,35.16,37.7,10957700.0],["2023-06-16",38.3,38.84,36.83,37.24,8142500.0],["2023-06-20",36.75,37.67,33.09,33.39,9803400.0],["2023-06-21",33.36,33.652,30.628,31.72,9462700.0],["2023-06-22",31.0,33.086,30.4,31.99,6583900.0],["2023-06-23",30.51,31.11,28.99,30.12,15905400.0],["2023-06-26",30.085,31.33,29.521,30.2,5603500.0],["2023-06-27",30.99,33.79,30.3,33.64,8173500.0],["2023-06-28",32.9,35.91,32.78,34.84,8520600.0],["2023-06-29",35.27,37.08,34.35,35.51,8593800.0],["2023-06-30",36.78,37.69,34.86,35.81,8125300.0],["2023-07-03",35.66,38.49,35.64,38.19,6119800.0],["2023-07-05",37.87,39.65,37.11,38.86,7480700.0],["2023-07-06",37.27,37.571,34.38,36.64,8744600.0],["2023-07-07",36.32,38.665,36.2,36.7,6251500.0],["2023-07-10",37.17,41.27,35.7,41.24,9941600.0],["2023-07-11",41.43,44.59,40.23,43.11,13187500.0],["2023-07-12",44.63,44.91,42.05,44.08,8648900.0],["2023-07-13",44.06,47.9,43.53,47.4,8546100.0],["2023-07-14",47.45,48.897,45.235,46.53,8778400.0],["2023-07-17",46.27,53.867,45.58,52.91,13609600.0],["2023-07-18",52.15,55.94,51.87,53.95,12416000.0],["2023-07-19",55.26,61.5,54.89,58.4,23116100.0],["2023-07-20",56.3,58.4,53.4,55.39,12863500.0],["2023-07-21",56.75,57.75,52.353,54.17,8797000.0],["2023-07-24",54.15,55.75,52.14,53.64,6420100.0],["2023-07-25",55.16,65.98,54.71,62.99,24504000.0],["2023-07-26",62.38,65.64,61.62,64.16,11940300.0],["2023-07-27",66.25,67.22,57.43,58.94,15001600.0],["2023-07-28",61.41,65.61,60.25,65.18,11789900.0],["2023-07-31",67.0,68.921,65.08,68.69,12304300.0],["2023-08-01",67.16,72.58,65.46,72.09,12473100.0],["2023-08-02",69.075,71.05,64.82,67.99,11154400.0],["2023-08-03",66.94,71.078,65.54,68.21,8092000.0],["2023-08-04",68.16,68.21,59.51,60.725,13573800.0],["2023-08-07",60.5,60.5,51.61,51.97,14754300.0],["2023-08-08",48.23,53.6,46.3,51.75,16934000.0],["2023-08-09",42.78,44.0,33.35,34.03,34562100.0],["2023-08-10",33.3,36.5,32.03,32.05,22537700.0],["2023-08-11",31.58,33.79,30.82,33.5,15431200.0],["2023-08-14",33.35,35.1,32.203,34.82,11575900.0],["2023-08-15",34.74,35.71,32.95,33.11,9940800.0],["2023-08-16",32.5,33.87,32.23,32.38,7346400.0],["2023-08-17",32.41,32.708,30.52,31.78,8999900.0],["2023-08-18",30.6,32.616,30.4,32.09,6259600.0],["2023-08-21",32.37,33.85,31.75,33.34,6152700.0],["2023-08-22",34.27,34.53,32.1,32.57,6476200.0],["2023-08-23",32.25,33.27,31.61,32.57,6147100.0],["2023-08-24",33.05,33.21,29.93,30.37,6810500.0],["2023-08-25",30.41,31.407,29.34,29.89,5832000.0],["2023-08-28",30.08,30.64,29.3,29.48,4186200.0],["2023-08-29",29.34,32.45,28.81,32.0,8040800.0],["2023-08-30",32.16,33.95,31.19,33.33,7636600.0],["2023-08-31",33.33,34.09,31.64,32.17,5789800.0],["2023-09-01",32.62,34.25,32.011,32.95,5159200.0],["2023-09-05",32.53,33.63,32.03,33.5,4274100.0],["2023-09-06",33.4,35.57,32.18,32.61,7717900.0],["2023-09-07",31.85,32.16,29.46,31.78,6394800.0],["2023-09-08",31.67,32.37,30.35,30.57,4354700.0],["2023-09-11",31.09,31.574,29.93,30.16,5584300.0],["2023-09-12",29.55,32.13,29.38,31.34,6824300.0],["2023-09-13",31.48,32.04,30.22,30.26,4965400.0],["2023-09-14",30.46,31.195,29.892,30.05,5025200.0],["2023-09-15",29.87,30.05,29.02,29.64,5080000.0],["2023-09-18",29.5,29.53,28.66,28.93,3619100.0],["2023-09-19",28.7,29.15,27.85,28.53,4528800.0],["2023-09-20",29.21,30.25,27.81,27.84,5463900.0],["2023-09-21",26.76,27.45,25.92,27.09,5490900.0],["2023-09-22",27.39,27.9,26.16,26.55,4067100.0],["2023-09-25",26.0,26.965,25.85,26.87,3308300.0],["2023-09-26",26.37,27.14,26.08,26.74,3979100.0],["2023-09-27",27.19,27.97,26.19,26.93,5312200.0],["2023-09-28",26.94,28.06,26.19,27.59,5513000.0],["2023-09-29",28.22,29.61,28.14,28.54,5879400.0],["2023-10-02",28.74,29.039,27.37,27.56,4105200.0],["2023-10-03",26.93,27.36,25.95,26.16,4061000.0],["2023-10-04",26.48,27.11,25.73,26.86,3056300.0],["2023-10-05",26.41,27.261,25.66,26.83,3729000.0],["2023-10-06",25.6,27.747,25.05,27.55,5849800.0],["2023-10-09",26.73,28.57,26.73,28.445,2948500.0],["2023-10-10",28.75,30.4,28.74,29.41,4454400.0],["2023-10-11",29.95,30.432,28.56,29.01,4379200.0],["2023-10-12",29.21,29.276,27.59,27.74,4043500.0],["2023-10-13",27.8,28.15,26.51,27.13,2878100.0],["2023-10-16",27.35,29.22,26.94,28.97,4016300.0],["2023-10-17",28.5,29.6,28.34,29.17,3250600.0],["2023-10-18",28.62,29.04,26.51,26.8,4472200.0],["2023-10-19",26.62,27.4,26.22,26.68,4105900.0],["2023-10-20",26.43,26.78,24.599,24.69,5198200.0],["2023-10-23",23.97,25.147,23.12,24.37,4144700.0],["2023-10-24",24.56,25.897,24.42,24.58,4445200.0],["2023-10-25",24.02,24.08,22.53,23.01,4657700.0],["2023-10-26",23.0,23.7,22.36,23.14,4123100.0],["2023-10-27",23.5,23.73,22.82,23.03,3032500.0],["2023-10-30",23.7,24.43,22.72,23.32,3594600.0],["2023-10-31",23.4,24.53,23.258,24.03,3290900.0],["2023-11-01",24.2,24.67,23.46,24.59,3113900.0],["2023-11-02",26.03,27.47,25.64,27.43,6892000.0],["2023-11-03",28.51,30.58,28.3,30.32,8681500.0],["2023-11-06",31.0,31.43,28.344,29.3,8395300.0],["2023-11-07",29.35,30.2,28.79,29.41,11295300.0],["2023-11-08",21.28,22.71,20.72,21.38,22941600.0],["2023-11-09",21.8,22.73,20.95,21.12,12245800.0],["2023-11-10",21.21,21.32,19.84,20.87,7904700.0],["2023-11-13",20.57,21.95,20.25,21.84,4687700.0],["2023-11-14",23.22,25.621,22.82,25.43,12078100.0],["2023-11-15",25.5,27.28,24.65,26.0,9661300.0],["2023-11-16",25.6,25.611,23.76,24.27,5641000.0],["2023-11-17",24.68,25.68,23.85,25.58,5227300.0],["2023-11-20",25.762,26.36,25.13,25.99,5408100.0],["2023-11-21",25.51,25.76,23.705,23.78,5137100.0],["2023-11-22",24.12,24.6,23.356,23.48,4287600.0],["2023-11-24",23.3,23.751,22.89,23.73,2392500.0],["2023-11-27",23.8,25.105,23.48,24.34,5961200.0],["2023-11-28",24.21,26.23,23.62,26.17,6943600.0],["2023-11-29",26.7,27.965,26.39,26.54,8705700.0],["2023-11-30",26.65,27.7,25.61,26.76,7846700.0],["2023-12-01",26.48,32.75,26.05,32.37,17616000.0],["2023-12-04",31.51,34.405,31.25,34.29,15498900.0],["2023-12-05",34.0,34.121,31.62,33.04,9879000.0],["2023-12-06",33.89,37.33,33.855,34.16,16600500.0],["2023-12-07",33.59,34.81,32.325,33.87,8585200.0],["2023-12-08",33.66,37.48,33.36,36.92,13751100.0],["2023-12-11",37.76,38.02,34.53,35.65,11922800.0],["2023-12-12",35.56,36.99,34.05,35.5,8440600.0],["2023-12-13",35.57,43.0,34.75,42.71,25055100.0],["2023-12-14",45.0,46.9,43.26,45.24,26378300.0],["2023-12-15",45.0,46.29,43.61,44.52,11408500.0],["2023-12-18",43.825,48.09,43.33,45.82,15909400.0],["2023-12-19",47.31,49.49,46.22,47.31,13440200.0],["2023-12-20",47.05,49.617,43.31,43.63,15618500.0],["2023-12-21",45.21,46.37,44.361,45.15,8442700.0],["2023-12-22",46.0,47.02,43.51,44.16,10154800.0],["2023-12-26",44.55,45.43,43.821,44.98,6959600.0],["2023-12-27",45.74,47.41,44.25,46.92,13721100.0],["2023-12-28",46.0,46.62,44.11,44.16,9755200.0],["2023-12-29",44.11,44.49,39.78,40.86,14511200.0],["2024-01-02",39.59,40.82,38.34,38.8,8003500.0],["2024-01-03",36.32,37.51,34.75,34.81,10007600.0],["2024-01-04",35.5,35.88,33.871,33.95,7417500.0],["2024-01-05",33.0,35.02,32.7,33.24,7730000.0],["2024-01-08",34.158,35.56,33.38,35.54,8228300.0],["2024-01-09",34.99,35.87,34.56,34.86,6007700.0],["2024-01-10",34.91,37.21,33.312,35.57,11727000.0],["2024-01-11",34.34,35.15,32.21,33.23,11078100.0],["2024-01-12",33.58,34.49,31.94,31.95,8460300.0],["2024-01-16",31.04,31.54,29.83,30.45,8079600.0],["2024-01-17",29.61,31.09,29.21,31.06,7001000.0],["2024-01-18",31.75,31.87,30.17,31.14,7162600.0],["2024-01-19",31.052,33.036,30.75,32.69,8299700.0],["2024-01-22",33.78,38.01,33.71,36.04,15981200.0],["2024-01-23",36.56,36.789,34.86,35.08,8080900.0],["2024-01-24",36.3,37.9,33.48,33.67,12746700.0],["2024-01-25",34.31,35.44,32.74,33.23,9114600.0],["2024-01-26",33.79,35.117,32.6,32.62,9407400.0],["2024-01-29",32.62,35.7,32.17,35.62,10181500.0],["2024-01-30",34.84,35.95,33.53,33.57,8540300.0],["2024-01-31",32.66,35.12,31.571,31.76,10103800.0],["2024-02-01",32.19,32.74,30.66,32.3,7200700.0],["2024-02-02",31.46,32.99,30.82,32.7,6219300.0],["2024-02-05",31.7,32.34,30.86,31.99,5244300.0],["2024-02-06",32.14,34.02,31.825,33.3,7100700.0],["2024-02-07",33.16,33.18,31.34,32.42,6526200.0],["2024-02-08",32.41,34.83,32.01,34.31,8712100.0],["2024-02-09",34.5,35.34,33.01,33.9,9509400.0],["2024-02-12",33.84,36.96,33.734,35.47,10121500.0],["2024-02-13",33.38,34.56,32.472,32.92,14968900.0],["2024-02-14",29.4,29.6,25.3,26.46,28193600.0],["2024-02-15",26.92,27.82,26.27,27.11,9448700.0],["2024-02-16",26.83,27.53,25.908,26.19,9675900.0],["2024-02-20",25.35,26.12,25.095,25.54,7274200.0],["2024-02-21",24.96,25.06,24.22,24.51,6427400.0],["2024-02-22",25.11,25.33,24.281,24.47,6094500.0],["2024-02-23",24.3,24.86,24.03,24.24,4804900.0],["2024-02-26",24.13,25.78,24.01,25.37,5710600.0],["2024-02-27",26.0,26.64,25.43,26.22,5875100.0],["2024-02-28",25.73,27.14,25.35,25.52,5372900.0],["2024-02-29",26.2,26.62,25.56,25.75,5034600.0],["2024-03-01",25.81,26.45,25.04,26.32,4789700.0],["2024-03-04",26.21,26.45,25.34,25.43,4514000.0],["2024-03-05",24.54,25.45,24.25,24.41,4519700.0],["2024-03-06",25.06,26.7,24.53,25.99,7033100.0],["2024-03-07",26.35,26.9,25.86,26.36,4313300.0],["2024-03-08",27.15,28.97,26.88,27.34,8652600.0],["2024-03-11",27.5,27.74,26.07,26.27,4641000.0],["2024-03-12",26.49,26.49,25.16,25.3,3844900.0],["2024-03-13",25.1,26.1,25.04,25.15,3854600.0],["2024-03-14",25.05,25.05,22.81,23.25,7536400.0],["2024-03-15",23.01,23.872,22.84,23.63,4360300.0],["2024-03-18",23.7,24.655,23.26,24.14,3379000.0],["2024-03-19",23.55,24.43,23.46,24.18,2619400.0],["2024-03-20",24.23,26.67,23.95,26.56,6644700.0],["2024-03-21",27.01,27.81,26.32,26.34,7841700.0],["2024-03-22",26.18,26.6,25.72,26.0,3978400.0],["2024-03-25",26.04,26.8,26.04,26.11,2709800.0],["2024-03-26",26.6,27.78,26.41,26.58,5632600.0],["2024-03-27",26.89,28.2,25.95,28.17,5573200.0],["2024-03-28",28.02,28.7,26.46,26.89,6126000.0],["2024-04-01",27.0,27.0,25.88,26.43,4405500.0],["2024-04-02",25.3,25.845,24.68,25.74,4064700.0],["2024-04-03",25.3,26.57,25.19,26.29,2783600.0],["2024-04-04",26.44,27.385,25.08,25.1,4076900.0],["2024-04-05",24.74,25.36,24.54,24.66,3015500.0],["2024-04-08",25.015,25.49,24.59,25.29,2651600.0],["2024-04-09",25.35,26.335,25.15,26.27,3384400.0],["2024-04-10",25.03,25.38,24.27,24.43,5455900.0],["2024-04-11",24.5,24.91,23.852,24.75,3186800.0],["2024-04-12",24.32,24.68,23.435,23.82,3926500.0],["2024-04-15",23.68,24.2,21.792,21.94,4968600.0],["2024-04-16",21.43,22.74,21.1,22.54,4863100.0],["2024-04-17",22.74,23.15,22.3,22.44,3042200.0],["2024-04-18",22.34,23.02,21.86,22.31,3023100.0],["2024-04-19",22.09,22.48,21.52,21.87,3757800.0],["2024-04-22",22.19,22.29,21.5,22.08,3101500.0],["2024-04-23",22.04,23.745,21.97,22.94,5408500.0],["2024-04-24",22.97,23.49,22.67,23.12,2224900.0],["2024-04-25",22.14,22.95,21.73,22.83,2874100.0],["2024-04-26",22.9,23.72,22.51,23.46,3596300.0],["2024-04-29",23.49,23.89,22.83,23.04,2409500.0],["2024-04-30",22.75,22.84,22.09,22.13,2383700.0],["2024-05-01",22.01,24.12,22.01,22.87,4999200.0],["2024-05-02",23.7,23.93,22.88,23.51,2500300.0],["2024-05-03",24.67,24.98,23.51,24.15,4310800.0],["2024-05-06",24.79,26.071,24.63,25.75,6343600.0],["2024-05-07",25.55,26.11,24.41,24.47,9331400.0],["2024-05-08",20.9,23.24,20.68,23.11,12077000.0],["2024-05-09",23.06,26.87,22.62,26.17,10308800.0],["2024-05-10",26.14,26.532,24.95,25.4,5377100.0],["2024-05-13",26.24,28.53,26.06,27.43,9346300.0],["2024-05-14",28.49,30.14,27.88,28.59,11488200.0],["2024-05-15",29.78,30.17,27.389,28.11,6932700.0],["2024-05-16",28.09,28.29,25.6,25.61,6334500.0],["2024-05-17",25.56,25.9,24.92,25.41,4407300.0],["2024-05-20",25.45,26.34,25.05,25.56,3784700.0],["2024-05-21",25.16,25.43,24.61,24.7,3319100.0],["2024-05-22",24.6,25.37,24.111,24.33,3379900.0],["2024-05-23",24.27,24.4,22.92,23.16,4553700.0],["2024-05-24",23.35,23.69,23.073,23.35,2572400.0],["2024-05-28",23.71,23.8,23.084,23.51,2273200.0],["2024-05-29",22.99,23.82,22.58,23.32,2797500.0],["2024-05-30",23.45,24.52,23.36,24.28,3229100.0],["2024-05-31",24.8,25.56,23.81,24.72,4510100.0],["2024-06-03",25.48,25.5,23.707,24.12,3884000.0],["2024-06-04",24.46,25.41,24.3,24.51,4209700.0],["2024-06-05",24.725,26.779,24.42,26.43,6303000.0],["2024-06-06",26.036,26.88,25.725,26.87,4295200.0],["2024-06-07",25.26,25.69,24.24,24.59,7148000.0],["2024-06-10",24.008,24.45,23.76,23.82,3476100.0],["2024-06-11",23.73,24.34,23.305,24.32,3114400.0],["2024-06-12",25.92,27.219,24.66,24.98,11141200.0],["2024-06-13",25.16,25.24,22.9,23.07,8039800.0],["2024-06-14",23.05,23.05,22.26,22.39,4503300.0],["2024-06-17",22.26,22.79,21.77,22.39,4318600.0],["2024-06-18",22.23,22.79,22.03,22.22,3039400.0],["2024-06-20",22.25,22.6,21.845,21.88,4180900.0],["2024-06-21",21.67,21.82,21.26,21.64,4077100.0],["2024-06-24",21.68,23.61,21.68,23.22,4902300.0],["2024-06-25",23.0,23.15,22.26,22.56,3194900.0],["2024-06-26",22.47,23.32,22.22,23.0,3214500.0],["2024-06-27",22.93,23.61,22.63,23.61,2833700.0],["2024-06-28",23.838,24.07,23.16,23.59,4183100.0],["2024-07-01",23.63,23.67,22.87,22.9,2982800.0],["2024-07-02",22.87,23.21,22.31,22.97,2932700.0],["2024-07-03",23.2,23.48,22.9,23.07,1642400.0],["2024-07-05",23.0,23.46,22.63,23.2,2638000.0],["2024-07-08",23.41,24.15,23.18,23.22,2838500.0],["2024-07-09",23.24,24.39,22.85,24.24,3480800.0],["2024-07-10",24.64,24.845,23.84,24.82,3635200.0],["2024-07-11",26.1,26.99,25.53,26.92,8725200.0],["2024-07-12",26.89,27.55,26.301,27.11,6053500.0],["2024-07-15",27.768,31.25,27.475,29.96,15678200.0],["2024-07-16",30.22,32.36,29.32,31.96,9564500.0],["2024-07-17",30.83,32.78,30.21,30.91,7486000.0],["2024-07-18",30.825,31.51,28.21,28.41,8455300.0],["2024-07-19",28.08,29.01,27.63,27.79,4627200.0],["2024-07-22",28.15,28.9,27.02,27.65,4255600.0],["2024-07-23",27.5,28.33,27.25,27.63,2726000.0],["2024-07-24",27.15,27.78,24.815,25.02,5783700.0],["2024-07-25",25.16,26.317,24.72,25.76,4412500.0],["2024-07-26",26.985,27.095,25.971,26.11,3934200.0],["2024-07-29",26.31,27.73,25.74,26.05,4393600.0],["2024-07-30",26.32,26.98,24.87,26.03,4136500.0],["2024-07-31",27.59,29.4,27.14,27.93,10318700.0],["2024-08-01",28.0,28.169,25.02,25.4,7176100.0],["2024-08-02",24.202,24.56,23.55,23.76,5209000.0],["2024-08-05",20.98,24.51,20.6,23.815,8130900.0],["2024-08-06",23.97,24.57,23.2,23.87,8194700.0],["2024-08-07",30.0,36.4,28.84,33.3,46522500.0],["2024-08-08",33.56,35.29,32.28,34.21,12796600.0],["2024-08-09",34.61,38.5,32.82,36.25,17062500.0],["2024-08-12",35.39,36.1,33.76,34.18,8275200.0],["2024-08-13",35.225,38.08,34.75,37.83,9445000.0],["2024-08-14",38.59,38.92,36.04,36.08,7122700.0],["2024-08-15",36.89,38.25,36.12,36.59,7388800.0],["2024-08-16",36.42,38.51,35.51,36.81,7619000.0],["2024-08-19",37.0,40.67,36.77,40.47,9250700.0],["2024-08-20",40.15,40.87,37.91,38.38,6722600.0],["2024-08-21",38.93,40.86,38.06,40.64,6815000.0],["2024-08-22",40.65,41.1,39.15,39.71,6088500.0],["2024-08-23",40.02,42.35,39.8,42.0,8195100.0],["2024-08-26",42.44,44.15,41.11,43.15,6659600.0],["2024-08-27",42.57,44.32,41.6,44.11,6034100.0],["2024-08-28",43.8,44.5,41.053,42.08,6221400.0],["2024-08-29",43.73,45.71,42.721,42.8,7338200.0],["2024-08-30",42.9,44.03,41.464,42.5,5167900.0],["2024-09-03",41.77,41.77,38.15,38.26,5917800.0],["2024-09-04",37.57,38.89,36.0,36.33,6294800.0],["2024-09-05",36.44,37.79,35.482,35.72,4876400.0],["2024-09-06",36.29,36.845,33.77,34.4,6141700.0],["2024-09-09",34.868,36.09,34.55,35.19,4102100.0],["2024-09-10",35.05,35.26,31.92,33.66,6608400.0],["2024-09-11",33.5,35.3,32.81,35.14,4728800.0],["2024-09-12",35.14,37.23,34.75,36.09,5006800.0],["2024-09-13",36.47,38.12,36.3,38.03,5833200.0],["2024-09-16",34.42,36.78,32.74,35.12,17769800.0],["2024-09-17",35.24,38.368,34.6,37.69,14279500.0],["2024-09-18",37.38,40.38,36.895,38.31,11575700.0],["2024-09-19",40.34,41.49,38.37,40.0,10618400.0],["2024-09-20",39.99,40.8,39.028,39.74,7024100.0],["2024-09-23",40.0,40.34,38.11,38.53,5796000.0],["2024-09-24",38.44,38.64,36.14,37.64,6558400.0],["2024-09-25",38.75,41.7,38.611,39.55,11813900.0],["2024-09-26",40.12,41.24,38.214,40.89,8443400.0],["2024-09-27",41.71,42.55,39.72,40.85,6802300.0],["2024-09-30",40.32,41.7,39.6,40.01,4445100.0],["2024-10-01",40.34,40.34,37.65,37.78,5213200.0],["2024-10-02",37.62,39.38,37.41,38.94,4641600.0],["2024-10-03",38.47,39.29,37.46,38.94,3760700.0],["2024-10-04",39.9,41.5,37.97,41.3,7917800.0],["2024-10-07",41.28,42.42,40.27,41.02,6121000.0],["2024-10-08",40.69,43.194,40.58,42.89,6913300.0],["2024-10-09",42.97,43.64,42.03,43.03,5151100.0],["2024-10-10",42.46,44.51,41.71,43.18,5360700.0],["2024-10-11",42.91,47.35,42.7,47.02,8278300.0],["2024-10-14",48.69,56.08,48.54,54.07,20097200.0],["2024-10-15",54.0,57.4,52.89,52.91,12481400.0],["2024-10-16",52.89,54.97,50.474,54.38,7322500.0],["2024-10-17",54.1,54.36,49.69,52.05,6905000.0],["2024-10-18",52.71,54.3,51.66,53.13,6312000.0],["2024-10-21",53.81,54.43,51.6,52.54,5419700.0],["2024-10-22",52.24,53.925,51.47,51.96,4576200.0],["2024-10-23",51.5,52.8,49.01,49.75,5246700.0],["2024-10-24",51.4,54.47,50.31,51.09,7154200.0],["2024-10-25",51.26,52.5,50.54,50.58,4281500.0],["2024-10-28",51.7,53.6,50.8,51.98,5378900.0],["2024-10-29",51.19,51.64,48.08,50.42,6514600.0],["2024-10-30",49.99,53.15,49.9,51.13,4680500.0],["2024-10-31",50.695,51.06,48.65,48.68,3463900.0],["2024-11-01",49.1,50.0,47.62,48.48,3719200.0],["2024-11-04",48.66,49.6,47.08,47.24,3009200.0],["2024-11-05",48.26,52.0,48.03,50.6,6668200.0],["2024-11-06",53.69,54.48,51.91,53.98,7246200.0],["2024-11-07",54.25,57.27,53.41,55.47,12705500.0],["2024-11-08",65.27,82.25,64.59,81.0,39961500.0],["2024-11-11",79.39,86.07,76.63,77.48,16474200.0],["2024-11-12",71.1,72.35,65.15,69.43,19378400.0],["2024-11-13",70.21,72.779,67.384,67.8,11270200.0],["2024-11-14",68.23,68.43,65.71,67.385,5727600.0],["2024-11-15",67.68,69.65,64.6,68.36,6473200.0],["2024-11-18",68.56,73.94,67.5,68.27,7773300.0],["2024-11-19",67.52,71.5,67.18,71.11,5299900.0],["2024-11-20",71.39,73.94,68.6,70.4,5278500.0],["2024-11-21",71.335,75.19,69.882,71.43,6850400.0],["2024-11-22",71.92,74.84,70.9,74.06,5652500.0],["2024-11-25",77.19,80.87,73.94,79.52,9615000.0],["2024-11-26",78.15,80.77,76.36,78.51,5729400.0],["2024-11-27",80.0,81.97,76.41,78.43,5326900.0],["2024-11-29",78.77,79.389,76.86,78.79,2318400.0],["2024-12-02",74.66,75.5,66.88,67.39,12619000.0],["2024-12-03",68.5,74.23,67.63,72.78,9166600.0],["2024-12-04",72.9,75.25,72.11,74.63,5898900.0],["2024-12-05",74.52,75.05,72.44,73.41,3572000.0],["2024-12-06",74.5,77.95,74.0,77.16,4714900.0],["2024-12-09",77.655,79.2,74.35,76.39,5170600.0],["2024-12-10",76.72,80.97,73.44,74.02,6343600.0],["2024-12-11",76.04,78.69,75.03,78.4,4514700.0],["2024-12-12",78.88,85.29,76.67,77.08,9145100.0],["2024-12-13",80.21,88.95,80.17,84.46,13372800.0],["2024-12-16",85.33,85.48,81.22,83.91,5700900.0],["2024-12-17",83.91,84.75,81.11,82.99,3718300.0],["2024-12-18",83.69,86.99,72.2,73.32,8769600.0],["2024-12-19",75.545,76.75,66.95,67.23,7778200.0],["2024-12-20",66.0,71.37,65.55,68.4,6642100.0],["2024-12-23",68.825,69.45,66.7,68.0,3568400.0],["2024-12-24",68.31,69.48,67.49,68.51,2111700.0],["2024-12-26",67.91,72.845,67.306,72.03,4009400.0],["2024-12-27",71.09,71.62,66.947,67.98,3995400.0],["2024-12-30",66.14,66.71,63.0,63.32,5127200.0],["2024-12-31",64.21,64.82,61.21,61.57,3642700.0],["2025-01-02",62.48,63.45,60.58,60.8,3745300.0],["2025-01-03",61.1,64.9,60.62,64.08,4215600.0],["2025-01-06",65.09,65.77,63.1,63.52,4788900.0],["2025-01-07",63.35,63.88,58.92,60.25,5195600.0],["2025-01-08",58.65,59.94,57.55,59.22,4119500.0],["2025-01-10",57.89,58.025,55.78,57.74,5175200.0],["2025-01-13",55.39,57.8,55.2,57.07,5210300.0],["2025-01-14",58.68,59.3,56.66,57.0,3730400.0],["2025-01-15",62.08,64.189,60.89,62.67,6298000.0],["2025-01-16",62.17,64.54,61.83,64.5,3853500.0],["2025-01-17",65.8,66.762,62.88,62.96,4407800.0],["2025-01-21",64.0,65.1,62.03,64.01,3152300.0],["2025-01-22",64.45,65.83,63.45,65.55,4025000.0],["2025-01-23",64.22,70.45,64.07,69.31,4517600.0],["2025-01-24",69.31,69.94,66.76,67.44,3176800.0],["2025-01-27",64.67,67.97,62.913,65.01,3609800.0],["2025-01-28",65.29,66.8,63.28,66.52,2066700.0],["2025-01-29",65.13,66.56,62.81,66.07,3815100.0],["2025-01-30",67.44,69.1,66.611,67.32,2974700.0],["2025-01-31",68.15,68.7,63.89,64.745,2986800.0],["2025-02-03",61.3,63.467,59.945,63.17,3951800.0],["2025-02-04",63.17,65.99,63.12,63.3,2457300.0],["2025-02-05",63.59,65.27,63.0,64.98,2933200.0],["2025-02-06",65.47,66.12,63.45,65.14,2854000.0],["2025-02-07",67.74,72.4,67.38,68.85,6127300.0],["2025-02-10",71.13,73.8,69.83,70.94,7438800.0],["2025-02-11",69.5,70.5,66.76,67.34,13487900.0],["2025-02-12",83.44,90.44,80.0,88.77,35335900.0],["2025-02-13",87.79,96.429,83.59,84.16,19781600.0],["2025-02-14",80.19,86.095,80.02,82.42,9115200.0],["2025-02-18",83.3,89.64,83.05,86.89,9107100.0],["2025-02-19",86.5,88.69,81.82,83.11,7380300.0],["2025-02-20",82.95,83.315,78.42,79.21,6467900.0],["2025-02-21",80.23,80.35,71.12,71.77,5986800.0],["2025-02-24",72.245,72.75,67.597,70.5,6236100.0],["2025-02-25",69.23,69.89,63.69,66.91,7560500.0],["2025-02-26",68.35,70.74,67.65,68.78,4872900.0],["2025-02-27",70.89,71.78,66.317,66.73,4512600.0],["2025-02-28",64.65,67.348,64.01,66.67,3675000.0],["2025-03-03",68.09,69.19,61.057,61.69,4423700.0],["2025-03-04",59.15,62.24,56.3,59.26,6987200.0],["2025-03-05",59.675,60.992,57.55,59.93,3400400.0],["2025-03-06",57.82,58.71,53.81,55.48,4814500.0],["2025-03-07",54.81,55.0,49.9,53.69,6393000.0],["2025-03-10",50.7,50.85,45.37,47.4,7430400.0],["2025-03-11",46.97,48.565,45.01,46.65,5796800.0],["2025-03-12",50.5,51.47,47.05,49.66,7147700.0],["2025-03-13",48.98,49.73,46.01,46.31,4585200.0],["2025-03-14",47.85,49.24,47.23,48.54,4468900.0],["2025-03-17",48.25,51.04,47.86,50.04,5953700.0],["2025-03-18",49.0,49.5,46.462,47.79,4068400.0],["2025-03-19",48.345,51.69,48.06,51.0,4822200.0],["2025-03-20",50.0,52.57,49.64,49.7,3400500.0],["2025-03-21",47.89,52.165,47.82,51.96,4447800.0],["2025-03-24",54.225,55.44,53.378,55.14,5446100.0],["2025-03-25",54.85,55.365,53.25,55.0,3011200.0],["2025-03-26",54.88,56.1,52.342,52.87,4002900.0],["2025-03-27",51.14,51.69,48.9,49.1,4434200.0],["2025-03-28",48.93,48.93,46.3,47.29,3532000.0],["2025-03-31",44.96,46.66,43.237,46.03,4761800.0],["2025-04-01",45.421,47.94,44.75,46.0,3772400.0],["2025-04-02",44.62,48.56,44.62,47.63,4700500.0],["2025-04-03",43.0,44.36,38.67,38.69,10482100.0],["2025-04-04",36.06,36.8,31.4,34.8,12326600.0],["2025-04-07",31.8,40.089,31.59,37.78,12394700.0],["2025-04-08",40.73,41.35,34.62,35.89,10083800.0],["2025-04-09",35.36,45.5,34.98,43.14,12871200.0],["2025-04-10",41.96,42.15,37.79,38.55,8874700.0],["2025-04-11",39.04,39.44,36.8,38.99,4923600.0],["2025-04-14",40.51,41.27,37.8,39.96,5126300.0],["2025-04-15",39.94,41.17,39.57,40.45,4694500.0],["2025-04-16",38.97,40.28,38.22,39.42,3423900.0],["2025-04-17",39.32,41.12,39.2,40.92,2931100.0],["2025-04-21",40.23,41.2,38.6,39.75,2900300.0],["2025-04-22",40.23,43.19,40.2,41.93,5252300.0],["2025-04-23",45.0,46.9,43.46,43.98,6949500.0],["2025-04-24",44.24,47.07,44.15,46.71,4780300.0],["2025-04-25",47.12,49.23,46.8,48.68,5153000.0],["2025-04-28",49.0,49.34,46.63,48.1,4517400.0],["2025-04-29",50.01,51.39,48.44,49.19,5404500.0],["2025-04-30",47.0,48.05,45.88,47.8,4587200.0],["2025-05-01",50.05,50.498,47.58,47.69,4966800.0],["2025-05-02",51.51,52.5,49.9,50.08,7645300.0],["2025-05-05",49.36,52.93,49.3,52.0,10433400.0],["2025-05-06",50.84,51.83,49.71,51.4,14436900.0],["2025-05-07",43.02,47.848,42.38,46.44,23969800.0],["2025-05-08",48.03,50.61,46.15,47.93,11743800.0],["2025-05-09",47.99,48.0,45.34,47.17,7210100.0],["2025-05-12",50.91,53.99,50.74,52.96,9692400.0],["2025-05-13",53.77,55.05,52.36,53.68,6962200.0],["2025-05-14",53.7,54.88,50.81,51.32,6929800.0],["2025-05-15",50.71,50.85,47.2,47.39,7130600.0],["2025-05-16",47.68,48.24,46.89,48.08,4951400.0],["2025-05-19",45.91,47.788,45.639,47.47,4332200.0],["2025-05-20",47.34,47.56,46.13,46.64,4893400.0],["2025-05-21",45.42,45.88,43.87,43.92,5521800.0],["2025-05-22",43.865,46.03,43.74,45.63,3382600.0],["2025-05-23",44.19,45.466,43.28,45.26,4784300.0],["2025-05-27",46.5,47.73,45.527,47.66,4753100.0],["2025-05-28",47.67,48.05,45.87,47.01,4181200.0],["2025-05-29",47.95,48.2,45.97,46.69,3765000.0],["2025-05-30",46.15,47.56,45.27,47.17,3730700.0],["2025-06-02",47.11,48.11,46.08,47.9,3594400.0],["2025-06-03",48.08,51.0,47.4,50.98,5507200.0],["2025-06-04",50.98,51.87,49.72,50.66,4011800.0],["2025-06-05",50.95,53.72,50.38,51.38,5002700.0],["2025-06-06",53.39,55.26,52.78,54.33,5240500.0],["2025-06-09",55.51,57.773,54.16,57.42,6346800.0],["2025-06-10",58.19,58.5,55.83,57.68,5371600.0],["2025-06-11",59.13,61.517,57.25,57.88,7774900.0],["2025-06-12",56.94,57.45,54.54,54.58,4590800.0],["2025-06-13",52.43,53.75,51.59,52.02,5622800.0],["2025-06-16",53.0,55.23,52.28,55.06,4594600.0],["2025-06-17",54.43,54.85,52.26,53.4,3866300.0],["2025-06-18",55.525,59.8,55.2,59.08,11023900.0],["2025-06-20",59.9,60.47,56.71,58.01,6586900.0],["2025-06-23",57.14,59.574,55.8,59.07,6190900.0],["2025-06-24",62.505,65.236,61.711,64.85,11316800.0],["2025-06-25",65.825,65.92,62.126,62.44,5324300.0],["2025-06-26",62.8,63.6,61.95,63.35,4170000.0],["2025-06-27",63.19,64.8,61.725,63.43,6129200.0],["2025-06-30",64.65,66.61,64.265,64.68,5306000.0],["2025-07-01",63.64,68.22,63.12,68.14,7534300.0],["2025-07-02",68.175,73.49,68.0,73.39,8216000.0],["2025-07-03",72.7,74.38,72.48,73.82,3502800.0],["2025-07-07",71.86,76.45,71.3,76.35,8035900.0],["2025-07-08",77.65,80.2,75.14,76.07,7350300.0],["2025-07-09",76.5,78.85,75.71,78.42,5446800.0],["2025-07-10",78.5,81.48,78.2,79.03,5438600.0],["2025-07-11",78.18,80.45,75.43,75.62,5370200.0],["2025-07-14",71.35,75.0,68.05,74.985,8120100.0],["2025-07-15",75.13,76.14,73.282,74.13,3948800.0],["2025-07-16",74.595,77.54,73.523,76.96,5260300.0],["2025-07-17",77.76,79.19,76.76,77.58,5276900.0],["2025-07-18",78.58,79.7,77.03,78.36,3917100.0],["2025-07-21",79.08,79.9,76.38,76.68,4237400.0],["2025-07-22",76.405,80.75,73.0,79.99,5939900.0],["2025-07-23",82.0,84.69,81.07,84.13,6749700.0],["2025-07-24",83.585,84.21,82.061,82.7,3765800.0],["2025-07-25",83.505,84.01,81.27,83.53,3062500.0],["2025-07-28",85.0,85.3,80.4,82.3,4540100.0],["2025-07-29",84.3,86.601,80.37,80.43,4909600.0],["2025-07-30",80.665,86.1,79.25,83.325,8956100.0],["2025-07-31",82.98,87.3,81.41,81.74,5257000.0],["2025-08-01",78.023,82.358,76.08,79.22,6839900.0],["2025-08-04",80.75,83.28,78.648,82.83,5189000.0],["2025-08-05",83.74,85.31,80.031,82.62,10177000.0],["2025-08-06",80.39,80.5,66.6,67.14,23741800.0],["2025-08-07",68.7,71.56,68.215,69.53,8018100.0],["2025-08-08",71.02,71.55,68.61,68.76,5613700.0],["2025-08-11",64.695,67.85,63.12,63.46,13094900.0],["2025-08-12",62.9,63.979,61.86,63.41,12425300.0],["2025-08-13",64.38,67.199,63.503,66.83,8553500.0],["2025-08-14",64.695,65.74,61.92,63.83,7310900.0],["2025-08-15",63.53,64.36,62.63,64.09,4461600.0],["2025-08-18",63.85,65.77,63.688,65.3,3600100.0],["2025-08-19",64.85,65.31,61.3,61.585,5131000.0],["2025-08-20",63.31,64.25,60.54,63.88,7591500.0],["2025-08-21",63.17,64.0,62.22,63.52,2865600.0],["2025-08-22",63.0,70.485,62.28,68.85,12218900.0],["2025-08-25",68.28,71.24,66.88,69.15,6221600.0],["2025-08-26",69.2,70.267,68.29,68.89,3868000.0],["2025-08-27",68.35,71.25,68.35,69.6,4906400.0],["2025-08-28",70.325,74.42,70.09,73.76,7562100.0],["2025-08-29",76.05,76.95,72.67,73.28,5782700.0],["2025-09-02",69.09,72.85,67.39,69.17,5244700.0],["2025-09-03",69.55,69.74,64.41,64.46,6525900.0],["2025-09-04",64.51,66.74,63.7,65.87,4462900.0],["2025-09-05",67.75,69.64,65.01,66.9,5826500.0],["2025-09-08",67.0,68.73,65.71,68.22,3796700.0],["2025-09-09",68.22,69.75,67.41,68.92,3614500.0],["2025-09-10",67.04,67.1,61.0,62.42,17239500.0],["2025-09-11",62.9,63.88,61.69,62.19,8331200.0],["2025-09-12",62.14,65.3,61.15,63.08,7114400.0],["2025-09-15",64.43,67.273,64.26,66.98,6187000.0],["2025-09-16",66.81,68.28,65.75,67.17,6414100.0],["2025-09-17",67.43,70.16,65.4,68.12,11105800.0],["2025-09-18",69.0,70.43,67.12,68.05,7748200.0],["2025-09-19",68.35,71.38,67.11,67.89,10030200.0],["2025-09-22",66.51,66.73,64.365,64.9,8051200.0],["2025-09-23",65.08,66.51,62.23,62.38,6097800.0],["2025-09-24",63.228,64.15,60.0,60.61,6411400.0],["2025-09-25",58.86,59.363,56.1,56.93,9887600.0],["2025-09-26",57.285,57.82,56.6,57.35,4369700.0],["2025-09-29",57.59,57.95,52.228,52.74,15908500.0],["2025-09-30",52.15,52.504,50.1,50.8,10231800.0],["2025-10-01",54.685,54.685,51.191,52.13,13956600.0],["2025-10-02",52.75,54.0,51.58,52.88,7414800.0],["2025-10-03",53.32,53.59,51.79,51.96,5283100.0],["2025-10-06",52.87,54.13,51.871,52.61,5657900.0],["2025-10-07",52.86,53.55,50.195,51.81,7018300.0],["2025-10-08",52.07,52.56,51.01,51.76,4953500.0],["2025-10-09",52.01,53.74,51.76,52.37,5714800.0],["2025-10-10",52.63,53.79,48.55,48.58,9104700.0],["2025-10-13",49.57,50.5,48.111,49.6,6616100.0],["2025-10-14",48.27,50.94,47.76,50.39,5609100.0],["2025-10-15",52.05,52.54,49.67,51.07,5949600.0],["2025-10-16",50.83,51.16,47.56,47.785,6426400.0],["2025-10-17",46.62,47.91,46.455,46.5,5340600.0],["2025-10-20",47.42,50.87,47.26,50.22,5620500.0],["2025-10-21",49.9,53.44,49.76,52.36,6653300.0],["2025-10-22",51.21,52.29,48.0,50.38,7430800.0],["2025-10-23",50.73,53.23,50.54,52.1,6188100.0],["2025-10-24",53.97,55.22,52.46,52.69,6155300.0],["2025-10-27",54.5,54.5,52.25,52.74,4829400.0],["2025-10-28",53.14,53.179,50.5,50.7,5486700.0],["2025-10-29",50.41,50.68,48.14,48.75,6519000.0],["2025-10-30",47.45,47.75,44.65,44.96,8035100.0],["2025-10-31",46.21,47.99,45.82,47.52,6178600.0],["2025-11-03",47.49,48.69,46.75,47.54,6266500.0],["2025-11-04",45.56,47.41,45.31,46.24,12143400.0],["2025-11-05",39.38,42.29,39.16,41.75,22073900.0],["2025-11-06",41.54,41.62,37.68,37.725,9289500.0],["2025-11-07",36.9,38.64,36.06,38.6,8898200.0],["2025-11-10",39.75,40.09,38.55,38.77,8373100.0],["2025-11-11",38.64,39.41,38.036,38.93,4228100.0],["2025-11-12",39.06,39.96,38.75,39.62,4605100.0],["2025-11-13",39.0,39.28,36.67,37.29,6664500.0],["2025-11-14",38.12,39.9,37.8,38.72,6967200.0],["2025-11-17",38.19,38.455,35.57,36.065,5545500.0],["2025-11-18",35.56,38.54,35.48,37.91,7874600.0],["2025-11-19",38.17,38.2,36.625,37.27,6199900.0],["2025-11-20",38.1,39.18,35.52,35.58,5045300.0],["2025-11-21",35.59,37.455,34.23,37.09,6119900.0],["2025-11-24",37.46,39.27,37.3,39.02,4586900.0],["2025-11-25",38.92,42.06,38.64,41.77,5363900.0],["2025-11-26",41.865,43.2,41.57,42.06,4169400.0],["2025-11-28",44.02,45.023,43.3,44.96,3741000.0],["2025-12-01",43.785,45.645,43.72,44.26,4149300.0],["2025-12-02",44.42,44.97,42.65,42.7,3425800.0],["2025-12-03",42.645,45.439,42.36,45.3,3375600.0],["2025-12-04",45.45,47.24,45.01,47.13,4950600.0],["2025-12-05",46.39,47.75,45.94,46.75,3275800.0],["2025-12-08",46.95,47.75,46.1,46.91,3866100.0],["2025-12-09",46.2,48.34,45.8,46.5,3816400.0],["2025-12-10",46.04,48.97,45.714,48.815,5186800.0],["2025-12-11",48.43,49.3,47.66,49.13,3455200.0],["2025-12-12",49.43,50.48,48.04,49.35,5156300.0],["2025-12-15",48.85,49.8,45.14,46.05,5632200.0],["2025-12-16",45.32,47.55,45.32,46.91,3496200.0],["2025-12-17",46.91,49.54,44.89,45.05,5427600.0],["2025-12-18",47.14,49.445,46.55,47.03,5834500.0],["2025-12-19",47.86,48.92,47.03,47.59,4279400.0],["2025-12-22",47.9,49.3,47.59,48.77,5673800.0],["2025-12-23",48.87,49.76,47.7,48.905,5737000.0],["2025-12-24",48.44,48.945,47.6,48.22,3063400.0],["2025-12-26",48.0,48.87,47.12,47.47,4088100.0],["2025-12-29",46.43,47.715,46.31,46.57,5988400.0],["2025-12-30",46.44,46.45,44.94,44.96,3610800.0],["2025-12-31",44.845,45.05,43.66,43.73,3862600.0],["2026-01-02",44.03,45.91,43.06,45.84,7070300.0],["2026-01-05",46.05,50.97,46.04,50.7,9162400.0],["2026-01-06",51.05,52.1,49.318,50.68,5496900.0],["2026-01-07",50.48,51.0,49.55,50.32,2412700.0],["2026-01-08",49.72,51.53,49.32,50.61,2048100.0],["2026-01-09",51.24,51.28,48.86,49.12,2247300.0],["2026-01-12",49.12,49.15,45.13,45.25,8511000.0],["2026-01-13",45.205,47.75,44.4,47.1,4209700.0],["2026-01-14",46.91,46.99,45.7,46.45,2738700.0],["2026-01-15",46.7,48.44,46.27,47.91,3223000.0],["2026-01-16",48.36,49.26,47.845,48.12,2616800.0],["2026-01-20",45.74,47.23,44.53,44.61,3562500.0],["2026-01-21",44.8,46.56,44.54,46.09,3878500.0],["2026-01-22",46.88,47.86,46.135,46.28,2068200.0],["2026-01-23",45.83,46.02,44.86,45.29,2393900.0],["2026-01-26",44.87,46.05,44.6,45.92,2906200.0],["2026-01-27",45.99,46.09,44.42,45.2,2335600.0],["2026-01-28",45.65,45.86,42.9,43.165,3146700.0],["2026-01-29",42.352,43.689,40.9,41.53,3316400.0],["2026-01-30",40.91,41.45,38.92,39.25,4487500.0],["2026-02-02",38.98,40.62,38.94,39.69,3363200.0],["2026-02-03",39.95,40.2,37.63,38.58,3768200.0],["2026-02-04",38.42,38.45,36.22,37.92,4251700.0],["2026-02-05",36.96,37.5,34.36,34.62,4516900.0],["2026-02-06",35.925,38.34,35.45,38.24,3964000.0],["2026-02-09",37.25,38.88,36.855,38.85,3538000.0],["2026-02-10",39.125,41.64,38.64,38.96,10402100.0],["2026-02-11",37.515,37.515,32.51,33.1,17738500.0],["2026-02-12",33.37,33.37,29.91,30.19,13356800.0],["2026-02-13",29.869,31.6,29.61,30.68,9845900.0],["2026-02-17",30.97,32.43,30.91,31.97,8685700.0],["2026-02-18",32.21,32.825,31.33,31.53,5164100.0],["2026-02-19",31.44,31.44,29.598,30.65,6423600.0],["2026-02-20",30.25,30.9,29.12,29.29,6655400.0],["2026-02-23",28.68,29.01,27.04,27.26,6319800.0],["2026-02-24",27.11,28.36,26.8,28.14,4312300.0],["2026-02-25",28.79,28.925,27.95,28.44,4005100.0],["2026-02-26",28.54,30.12,28.5,29.67,4440500.0],["2026-02-27",28.36,28.72,26.86,27.23,5478000.0],["2026-03-02",26.02,28.44,25.6,28.28,6492600.0],["2026-03-03",27.65,29.09,26.77,28.24,5383300.0],["2026-03-04",28.53,29.0,28.05,28.36,4051100.0],["2026-03-05",28.53,29.578,28.12,28.61,4885400.0],["2026-03-06",27.605,27.975,27.02,27.78,4054200.0],["2026-03-09",27.1,28.11,26.702,27.92,4402000.0],["2026-03-10",28.13,28.46,26.67,28.16,6264400.0],["2026-03-11",29.01,29.19,26.66,27.47,7178900.0],["2026-03-12",26.9,27.25,25.68,25.76,4991300.0],["2026-03-13",26.4,27.01,25.865,26.36,6760700.0],["2026-03-16",27.73,28.42,27.39,27.79,4727900.0],["2026-03-17",28.09,29.34,27.53,27.83,5161000.0],["2026-03-18",27.4,28.24,25.761,25.83,6724600.0],["2026-03-19",25.03,26.94,24.93,26.77,5279300.0],["2026-03-20",26.3,27.285,25.94,25.98,5952200.0],["2026-03-23",26.71,28.165,26.605,27.91,6723400.0],["2026-03-24",27.41,27.42,26.385,26.6,3888600.0],["2026-03-25",27.24,27.505,25.928,26.09,3399800.0],["2026-03-26",25.54,26.18,25.29,25.33,3578600.0],["2026-03-27",24.83,25.14,24.434,24.77,3248900.0],["2026-03-30",24.84,25.17,23.965,24.22,4545900.0],["2026-03-31",24.85,26.02,24.47,25.65,6086000.0],["2026-04-01",26.2,26.34,25.0,25.36,4648500.0],["2026-04-02",24.66,25.8,24.3,25.58,2794700.0],["2026-04-06",25.93,27.22,25.835,26.91,3988600.0],["2026-04-07",26.91,27.16,26.151,26.45,3418100.0],["2026-04-08",28.71,28.9,26.45,27.31,4552700.0],["2026-04-09",27.19,27.775,26.57,27.41,2553300.0],["2026-04-10",27.6,27.865,26.81,27.26,2395700.0],["2026-04-13",26.792,28.13,26.43,28.06,4340600.0],["2026-04-14",28.88,29.635,28.55,29.53,4203500.0],["2026-04-15",31.05,33.72,30.61,33.36,9626600.0],["2026-04-16",34.04,34.54,32.55,33.09,5824800.0],["2026-04-17",34.18,35.65,34.18,34.57,6564400.0],["2026-04-20",34.235,35.27,33.96,34.86,4181500.0],["2026-04-21",35.2,35.8,32.905,33.2,4948400.0],["2026-04-22",35.06,35.19,33.96,34.74,2942800.0],["2026-04-23",34.16,34.36,31.98,32.82,3601800.0],["2026-04-24",32.89,33.575,32.55,33.49,2540200.0],["2026-04-27",33.2,34.058,32.98,33.11,2861900.0],["2026-04-28",33.0,33.65,32.42,32.86,3062100.0],["2026-04-29",31.836,31.836,29.8,30.48,5364700.0],["2026-04-30",30.385,31.77,30.3,31.58,4597000.0],["2026-05-01",32.3,33.09,31.89,32.74,3667000.0],["2026-05-04",32.78,33.23,31.26,32.08,3814400.0],["2026-05-05",32.37,32.54,31.03,31.17,7864700.0],["2026-05-06",27.995,30.05,27.835,28.7,9785600.0],["2026-05-07",29.0,30.0,28.35,29.0,7132900.0],["2026-05-08",30.33,30.35,28.58,28.96,4636200.0],["2026-05-11",28.44,29.155,28.17,28.69,3772600.0],["2026-05-12",28.4,28.922,27.57,27.84,3544900.0],["2026-05-13",27.5,27.51,26.22,26.99,4900800.0],["2026-05-14",27.75,29.79,27.06,29.71,4741100.0],["2026-05-15",29.055,30.67,28.4,29.51,5507800.0],["2026-05-18",29.19,29.455,27.455,27.94,5378600.0],["2026-05-19",28.125,28.59,26.77,28.08,5436300.0],["2026-05-20",28.17,29.17,26.95,28.84,4444000.0],["2026-05-21",28.53,29.0,27.92,28.85,3814600.0],["2026-05-22",28.85,29.65,28.32,28.56,3253500.0],["2026-05-26",28.99,31.39,28.98,30.62,5854000.0],["2026-05-27",30.89,31.26,30.02,30.72,4017600.0],["2026-05-28",30.14,32.73,29.93,32.69,5462200.0],["2026-05-29",33.85,34.69,32.55,33.79,5885600.0],["2026-06-01",33.79,34.672,33.053,33.61,4265400.0],["2026-06-02",32.57,32.936,31.78,32.39,4907700.0],["2026-06-03",31.82,31.86,29.58,30.29,5467600.0],["2026-06-04",31.0,32.505,30.321,32.27,4213700.0],["2026-06-05",31.43,31.98,29.14,29.74,4773500.0],["2026-06-08",29.77,31.283,29.56,31.0,3940000.0],["2026-06-09",30.975,32.4,29.65,31.06,4047600.0],["2026-06-10",30.6,31.92,30.07,30.3,3445800.0],["2026-06-11",30.14,31.83,29.25,31.79,5177500.0],["2026-06-12",31.76,32.18,29.86,30.5,4848100.0],["2026-06-15",32.04,34.02,32.04,32.36,7086400.0],["2026-06-16",32.36,33.17,31.795,32.24,4204100.0],["2026-06-17",32.1,33.95,30.43,30.46,6374100.0],["2026-06-18",30.95,32.5,30.04,32.43,5230500.0],["2026-06-22",32.05,33.13,30.97,31.32,3460100.0],["2026-06-23",30.6,32.205,30.5,31.46,3325200.0],["2026-06-24",31.67,33.99,31.42,32.65,4795600.0],["2026-06-25",33.14,33.45,31.93,32.97,3903000.0],["2026-06-26",32.32,33.78,32.07,33.66,6060800.0],["2026-06-29",34.61,35.5,32.682,35.03,5351500.0],["2026-06-30",34.69,36.1,34.06,35.43,4313400.0],["2026-07-01",35.665,36.9,35.14,35.74,3716800.0],["2026-07-02",36.04,36.87,34.52,34.78,3818200.0],["2026-07-06",34.75,35,33.25,34.33,5653932.435601],["2026-07-07",34.98,35.72,32.9,33.06,4662549.423444],["2026-07-08",32,32.45,30.99,31.81,4452324.96915],["2026-07-09",31.81,33.86,31.74,33.23,3129647.429222],["2026-07-10",34.04,34.69,32.39,32.74,2699202.75389],["2026-07-13",32.7,33.295,31.175,31.46,3257493.007617],["2026-07-14",31.56,32.46,31.07,31.72,3237872.752392],["2026-07-15",32.445,32.8,31.22,31.59,2585719.499354],["2026-07-16",31.4,32,30.315,30.88,3241261.654781],["2026-07-17",29.75,30.26,28.97,29.51,4167348.942062],["2026-07-20",29.505,29.505,28.33,28.82,2747882.471223],["2026-07-21",28.66,29.92,28.5,29.27,2657968.770095],["2026-07-22",28.96,29.04,28.41,28.64,2531931.022602],["2026-07-23",28.005,28.17,26.93,27.59,3382773.640772],["2026-07-24",28.275,28.45,26.802,26.93,3878391.229307],["2026-07-27",27.765,28.435,27.42,27.49,3109521.266965],["2026-07-28",27.49,27.89,26.25,27.82,3641631.049527],["2026-07-29",27.53,27.6775,26.34,26.6,5077871.695485],["2026-07-30",26.52,27.175,25.89,27.04,4058315.048545],["2026-07-31",26.84,27.69,26.2,27.44,3314450.35254],["2026-08-03",28.04,29.68,28,29.43,4775744.253773],["2026-08-04",29.68,30.89,29.68,30.32,7683637.760686],["2026-08-05",34.595,34.69,29.95,30.2,12308964.544916],["2026-08-06",29.267,31.02,29.18,29.71,4982808.649937],["2026-08-07",30.235,31.115,29.69,31.09,4438871.515625],["2026-08-10",30.8,30.95,30.1,30.67,1232020.308042],["2026-08-11",29.98,30.38,29.075,29.89,3671977.11138],["2026-08-12",30.03,30.45,28.66,29.1,4545016.348946],["2026-08-13",29.19,31.35,29.13,30.97,4832047.79137],["2026-08-14",31,31.36,30.25,30.43,2960522.225152]]}